30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 190100 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 16994 |
| 3 | 20231127 | 190000 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 4 | 20231127 | 185900 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 5 | 20231127 | 185800 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 6 | 20231127 | 185700 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 7 | 20231127 | 185600 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 8 | 20231127 | 185500 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 9 | 20231127 | 185400 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 10 | 20231127 | 185300 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 11 | 20231127 | 185200 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 12 | 20231127 | 185100 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 13 | 20231127 | 185000 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 14 | 20231127 | 184900 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 15 | 20231127 | 184800 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 16 | 20231127 | 184700 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 17 | 20231127 | 184600 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 18 | 20231127 | 184500 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 19 | 20231127 | 184400 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 20 | 20231127 | 184300 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 21 | 20231127 | 184200 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 22 | 20231127 | 184100 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 23 | 20231127 | 184000 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 24 | 20231127 | 183900 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 25 | 20231127 | 183800 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 26 | 20231127 | 183700 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 27 | 20231127 | 183600 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 28 | 20231127 | 183500 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 29 | 20231127 | 183400 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 30 | 20231127 | 183300 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 31 | 20231127 | 183200 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 32 | 20231127 | 183100 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 16994 |
| 33 | 20231127 | 183000 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 34 | 20231127 | 182900 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 35 | 20231127 | 182800 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 36 | 20231127 | 182700 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 37 | 20231127 | 182600 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 38 | 20231127 | 182500 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 39 | 20231127 | 182400 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 40 | 20231127 | 182300 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 41 | 20231127 | 182200 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 42 | 20231127 | 182100 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 43 | 20231127 | 182000 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 44 | 20231127 | 181900 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 45 | 20231127 | 181800 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 46 | 20231127 | 181700 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 47 | 20231127 | 181600 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 48 | 20231127 | 181500 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 49 | 20231127 | 181400 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 50 | 20231127 | 181300 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 51 | 20231127 | 181200 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 52 | 20231127 | 181100 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 53 | 20231127 | 181000 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 54 | 20231127 | 180900 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 55 | 20231127 | 180800 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 56 | 20231127 | 180700 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 57 | 20231127 | 180600 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 58 | 20231127 | 180500 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 59 | 20231127 | 180400 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 60 | 20231127 | 180300 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 61 | 20231127 | 180200 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 62 | 20231127 | 180100 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 16994 |
| 63 | 20231127 | 180000 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 64 | 20231127 | 175900 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 65 | 20231127 | 175800 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 66 | 20231127 | 175700 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 67 | 20231127 | 175600 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 68 | 20231127 | 175500 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 69 | 20231127 | 175400 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 70 | 20231127 | 175300 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 71 | 20231127 | 175200 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 72 | 20231127 | 175100 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 73 | 20231127 | 175000 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 74 | 20231127 | 174900 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 75 | 20231127 | 174800 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 76 | 20231127 | 174700 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 77 | 20231127 | 174600 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 78 | 20231127 | 174500 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 79 | 20231127 | 174400 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 80 | 20231127 | 174300 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 81 | 20231127 | 174200 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 82 | 20231127 | 174100 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 83 | 20231127 | 174000 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 84 | 20231127 | 173900 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 85 | 20231127 | 173800 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 86 | 20231127 | 173700 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 87 | 20231127 | 173600 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 88 | 20231127 | 173500 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 89 | 20231127 | 173400 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 90 | 20231127 | 173300 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 91 | 20231127 | 173200 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 92 | 20231127 | 173100 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 16994 |
| 93 | 20231127 | 173000 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 94 | 20231127 | 172900 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 95 | 20231127 | 172800 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 96 | 20231127 | 172700 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 97 | 20231127 | 172600 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 98 | 20231127 | 172500 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 99 | 20231127 | 172400 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 100 | 20231127 | 172300 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 101 | 20231127 | 172200 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 102 | 20231127 | 172100 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 103 | 20231127 | 172000 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 104 | 20231127 | 171900 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 105 | 20231127 | 171800 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 106 | 20231127 | 171700 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 107 | 20231127 | 171600 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 108 | 20231127 | 171500 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 109 | 20231127 | 171400 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 110 | 20231127 | 171300 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 111 | 20231127 | 171200 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 112 | 20231127 | 171100 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 113 | 20231127 | 171000 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 114 | 20231127 | 170900 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 115 | 20231127 | 170800 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 116 | 20231127 | 170700 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 117 | 20231127 | 170600 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 118 | 20231127 | 170500 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 119 | 20231127 | 170400 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 120 | 20231127 | 170300 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 121 | 20231127 | 170200 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 122 | 20231127 | 170100 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 16994 |
| 123 | 20231127 | 170000 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 124 | 20231127 | 165900 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 125 | 20231127 | 165800 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 126 | 20231127 | 165700 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 127 | 20231127 | 165600 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 128 | 20231127 | 165500 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 129 | 20231127 | 165400 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 130 | 20231127 | 165300 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 131 | 20231127 | 165200 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 132 | 20231127 | 165100 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 133 | 20231127 | 165000 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 134 | 20231127 | 164900 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 135 | 20231127 | 164800 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 136 | 20231127 | 164700 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 137 | 20231127 | 164600 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 138 | 20231127 | 164500 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 139 | 20231127 | 164400 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 140 | 20231127 | 164300 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 141 | 20231127 | 164200 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 142 | 20231127 | 164100 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 143 | 20231127 | 164000 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 144 | 20231127 | 163900 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 145 | 20231127 | 163800 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 146 | 20231127 | 163700 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 147 | 20231127 | 163600 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 148 | 20231127 | 163500 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 149 | 20231127 | 163400 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 150 | 20231127 | 163300 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 151 | 20231127 | 163200 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 152 | 20231127 | 163100 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 16994 |
| 153 | 20231127 | 163000 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 154 | 20231127 | 162900 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 155 | 20231127 | 162800 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 156 | 20231127 | 162700 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 157 | 20231127 | 162600 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 158 | 20231127 | 162500 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 159 | 20231127 | 162400 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 160 | 20231127 | 162300 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 161 | 20231127 | 162200 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 162 | 20231127 | 162100 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 163 | 20231127 | 162000 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 164 | 20231127 | 161900 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 165 | 20231127 | 161800 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 166 | 20231127 | 161700 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 167 | 20231127 | 161600 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 168 | 20231127 | 161500 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 169 | 20231127 | 161400 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 170 | 20231127 | 161300 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 171 | 20231127 | 161200 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 172 | 20231127 | 161100 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 173 | 20231127 | 161000 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 174 | 20231127 | 160900 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 175 | 20231127 | 160800 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 176 | 20231127 | 160700 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 177 | 20231127 | 160600 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 178 | 20231127 | 160500 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 179 | 20231127 | 160400 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 180 | 20231127 | 160300 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 181 | 20231127 | 160200 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 182 | 20231127 | 160100 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 16994 |
| 183 | 20231127 | 160000 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 184 | 20231127 | 155900 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 185 | 20231127 | 155800 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 186 | 20231127 | 155700 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 187 | 20231127 | 155600 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 188 | 20231127 | 155500 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 189 | 20231127 | 155400 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 190 | 20231127 | 155300 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 191 | 20231127 | 155200 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 192 | 20231127 | 155100 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 193 | 20231127 | 155000 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 194 | 20231127 | 154900 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 195 | 20231127 | 154800 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 196 | 20231127 | 154700 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 197 | 20231127 | 154600 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 198 | 20231127 | 154500 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 199 | 20231127 | 154400 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 200 | 20231127 | 154300 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 201 | 20231127 | 154200 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 202 | 20231127 | 154100 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 203 | 20231127 | 154000 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 204 | 20231127 | 153900 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 205 | 20231127 | 153800 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 206 | 20231127 | 153700 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 207 | 20231127 | 153600 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 208 | 20231127 | 153500 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 209 | 20231127 | 153400 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 210 | 20231127 | 153300 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 211 | 20231127 | 153200 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 0 |
| 212 | 20231127 | 153100 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 16994 |
| 213 | 20231127 | 153000 | 2471531260 | 1559 | 1559 | 1559 | 1559 | 16994 |
| 214 | 20231127 | 152900 | 2445037614 | 1560 | 1560 | 1560 | 1560 | 0 |
| 215 | 20231127 | 152800 | 2445037614 | 1560 | 1560 | 1560 | 1560 | 0 |
| 216 | 20231127 | 152700 | 2445037614 | 1560 | 1560 | 1560 | 1560 | 0 |
| 217 | 20231127 | 152600 | 2445037614 | 1560 | 1560 | 1560 | 1560 | 0 |
| 218 | 20231127 | 152500 | 2445037614 | 1560 | 1560 | 1560 | 1560 | 0 |
| 219 | 20231127 | 152400 | 2445037614 | 1560 | 1560 | 1560 | 1560 | 0 |
| 220 | 20231127 | 152300 | 2445037614 | 1560 | 1560 | 1560 | 1560 | 0 |
| 221 | 20231127 | 152200 | 2445037614 | 1560 | 1560 | 1560 | 1560 | 0 |
| 222 | 20231127 | 152100 | 2445037614 | 1560 | 1560 | 1560 | 1560 | 0 |
| 223 | 20231127 | 152000 | 2445037614 | 1560 | 1560 | 1560 | 1560 | 0 |
| 224 | 20231127 | 151900 | 2445037614 | 1560 | 1560 | 1560 | 1560 | 2473 |
| 225 | 20231127 | 151800 | 2441179734 | 1569 | 1565 | 1569 | 1565 | 650 |
| 226 | 20231127 | 151700 | 2440160492 | 1558 | 1570 | 1570 | 1557 | 4702 |
| 227 | 20231127 | 151600 | 2432812897 | 1570 | 1561 | 1570 | 1561 | 4266 |
| 228 | 20231127 | 151500 | 2426153491 | 1570 | 1559 | 1570 | 1558 | 3338 |
| 229 | 20231127 | 151400 | 2420944370 | 1569 | 1559 | 1569 | 1558 | 4466 |
| 230 | 20231127 | 151300 | 2413970672 | 1559 | 1559 | 1560 | 1559 | 1703 |
| 231 | 20231127 | 151200 | 2411315665 | 1570 | 1562 | 1570 | 1559 | 4788 |
| 232 | 20231127 | 151100 | 2403847457 | 1561 | 1562 | 1562 | 1561 | 1173 |
| 233 | 20231127 | 151000 | 2402016226 | 1562 | 1568 | 1570 | 1562 | 2644 |
| 234 | 20231127 | 150900 | 2397873925 | 1568 | 1570 | 1570 | 1568 | 1771 |
| 235 | 20231127 | 150800 | 2395096973 | 1570 | 1568 | 1573 | 1568 | 7617 |
| 236 | 20231127 | 150700 | 2383141848 | 1568 | 1562 | 1568 | 1562 | 1881 |
| 237 | 20231127 | 150600 | 2380196940 | 1561 | 1560 | 1561 | 1560 | 387 |
| 238 | 20231127 | 150500 | 2379593165 | 1559 | 1559 | 1559 | 1559 | 100 |
| 239 | 20231127 | 150400 | 2379437265 | 1559 | 1560 | 1566 | 1559 | 2669 |
| 240 | 20231127 | 150300 | 2375274042 | 1560 | 1563 | 1564 | 1559 | 5359 |
| 241 | 20231127 | 150200 | 2366913255 | 1564 | 1566 | 1566 | 1563 | 4272 |
| 242 | 20231127 | 150100 | 2360230111 | 1566 | 1565 | 1566 | 1565 | 1154 |
| 243 | 20231127 | 150000 | 2358423873 | 1564 | 1564 | 1565 | 1560 | 8304 |
| 244 | 20231127 | 145900 | 2345452143 | 1565 | 1567 | 1567 | 1565 | 2556 |
| 245 | 20231127 | 145800 | 2341450765 | 1567 | 1565 | 1567 | 1565 | 1049 |
| 246 | 20231127 | 145700 | 2339808252 | 1565 | 1565 | 1566 | 1565 | 477 |
| 247 | 20231127 | 145600 | 2339061651 | 1566 | 1565 | 1568 | 1565 | 3483 |
| 248 | 20231127 | 145500 | 2333607207 | 1566 | 1563 | 1566 | 1562 | 766 |
| 249 | 20231127 | 145400 | 2332409817 | 1563 | 1565 | 1565 | 1563 | 3936 |
| 250 | 20231127 | 145300 | 2326257225 | 1563 | 1563 | 1563 | 1563 | 1644 |
| 251 | 20231127 | 145200 | 2323687653 | 1565 | 1565 | 1565 | 1565 | 1134 |
| 252 | 20231127 | 145100 | 2321912943 | 1563 | 1566 | 1566 | 1563 | 4200 |
| 253 | 20231127 | 145000 | 2315345282 | 1565 | 1565 | 1565 | 1565 | 565 |
| 254 | 20231127 | 144900 | 2314461057 | 1565 | 1566 | 1566 | 1565 | 301 |
| 255 | 20231127 | 144800 | 2313989991 | 1566 | 1566 | 1566 | 1566 | 61 |
| 256 | 20231127 | 144700 | 2313894465 | 1566 | 1568 | 1568 | 1566 | 545 |
| 257 | 20231127 | 144600 | 2313039933 | 1568 | 1566 | 1568 | 1566 | 3962 |
| 258 | 20231127 | 144500 | 2306829923 | 1566 | 1566 | 1566 | 1566 | 969 |
| 259 | 20231127 | 144400 | 2305312469 | 1565 | 1566 | 1566 | 1564 | 133 |
| 260 | 20231127 | 144300 | 2305104434 | 1566 | 1566 | 1566 | 1564 | 690 |
| 261 | 20231127 | 144200 | 2304025203 | 1566 | 1564 | 1567 | 1564 | 183 |
| 262 | 20231127 | 144100 | 2303738889 | 1564 | 1564 | 1564 | 1564 | 261 |
| 263 | 20231127 | 144000 | 2303330685 | 1564 | 1563 | 1564 | 1563 | 682 |
| 264 | 20231127 | 143900 | 2302264610 | 1568 | 1568 | 1568 | 1563 | 1121 |
| 265 | 20231127 | 143800 | 2300512313 | 1569 | 1569 | 1569 | 1569 | 154 |
| 266 | 20231127 | 143700 | 2300270687 | 1569 | 1568 | 1570 | 1567 | 11 |
| 267 | 20231127 | 143600 | 2300253437 | 1568 | 1569 | 1570 | 1568 | 1071 |
| 268 | 20231127 | 143500 | 2298572843 | 1569 | 1567 | 1569 | 1567 | 286 |
| 269 | 20231127 | 143400 | 2298124113 | 1569 | 1569 | 1569 | 1569 | 3410 |
| 270 | 20231127 | 143300 | 2292773823 | 1569 | 1569 | 1569 | 1568 | 551 |
| 271 | 20231127 | 143200 | 2291909642 | 1569 | 1569 | 1569 | 1569 | 444 |
| 272 | 20231127 | 143100 | 2291213006 | 1563 | 1565 | 1565 | 1563 | 686 |
| 273 | 20231127 | 143000 | 2290140756 | 1565 | 1565 | 1565 | 1563 | 567 |
| 274 | 20231127 | 142900 | 2289254421 | 1565 | 1565 | 1565 | 1563 | 154 |
| 275 | 20231127 | 142800 | 2289013677 | 1563 | 1566 | 1566 | 1563 | 2562 |
| 276 | 20231127 | 142700 | 2285008726 | 1563 | 1569 | 1569 | 1562 | 28 |
| 277 | 20231127 | 142600 | 2284964876 | 1565 | 1562 | 1569 | 1562 | 216 |
| 278 | 20231127 | 142500 | 2284627453 | 1562 | 1563 | 1569 | 1562 | 740 |
| 279 | 20231127 | 142400 | 2283471291 | 1563 | 1563 | 1569 | 1563 | 63 |
| 280 | 20231127 | 142300 | 2283372640 | 1562 | 1562 | 1569 | 1562 | 39 |
| 281 | 20231127 | 142200 | 2283311619 | 1562 | 1569 | 1569 | 1562 | 512 |
| 282 | 20231127 | 142100 | 2282511346 | 1569 | 1567 | 1569 | 1563 | 3890 |
| 283 | 20231127 | 142000 | 2276412481 | 1567 | 1568 | 1568 | 1567 | 117 |
| 284 | 20231127 | 141900 | 2276229029 | 1568 | 1563 | 1569 | 1563 | 970 |
| 285 | 20231127 | 141800 | 2274712812 | 1563 | 1563 | 1563 | 1562 | 2021 |
| 286 | 20231127 | 141700 | 2271553992 | 1563 | 1564 | 1569 | 1563 | 819 |
| 287 | 20231127 | 141600 | 2270273103 | 1568 | 1563 | 1569 | 1563 | 566 |
| 288 | 20231127 | 141500 | 2269388017 | 1563 | 1569 | 1569 | 1563 | 55 |
| 289 | 20231127 | 141400 | 2269302022 | 1569 | 1569 | 1569 | 1563 | 8201 |
| 290 | 20231127 | 141300 | 2256451055 | 1569 | 1561 | 1569 | 1561 | 6315 |
| 291 | 20231127 | 141200 | 2246560593 | 1561 | 1566 | 1566 | 1561 | 5647 |
| 292 | 20231127 | 141100 | 2237740457 | 1563 | 1566 | 1566 | 1563 | 1793 |
| 293 | 20231127 | 141000 | 2234937604 | 1564 | 1565 | 1569 | 1564 | 517 |
| 294 | 20231127 | 140900 | 2234127936 | 1565 | 1564 | 1565 | 1564 | 2489 |
| 295 | 20231127 | 140800 | 2230233131 | 1564 | 1564 | 1564 | 1563 | 4250 |
| 296 | 20231127 | 140700 | 2223588874 | 1564 | 1565 | 1565 | 1564 | 9 |
| 297 | 20231127 | 140600 | 2223574797 | 1565 | 1565 | 1565 | 1563 | 5329 |
| 298 | 20231127 | 140500 | 2215237432 | 1565 | 1569 | 1569 | 1565 | 3991 |
| 299 | 20231127 | 140400 | 2208988582 | 1569 | 1570 | 1570 | 1569 | 906 |
| 300 | 20231127 | 140300 | 2207566163 | 1566 | 1570 | 1570 | 1566 | 269 |
| 301 | 20231127 | 140200 | 2207144521 | 1567 | 1567 | 1567 | 1566 | 1503 |
| 302 | 20231127 | 140100 | 2204790582 | 1567 | 1566 | 1567 | 1566 | 1460 |
| 303 | 20231127 | 140000 | 2202503122 | 1566 | 1568 | 1568 | 1566 | 8022 |
| 304 | 20231127 | 135900 | 2189931318 | 1568 | 1572 | 1572 | 1568 | 14233 |
| 305 | 20231127 | 135800 | 2167587555 | 1572 | 1572 | 1572 | 1572 | 1045 |
| 306 | 20231127 | 135700 | 2165944815 | 1572 | 1573 | 1575 | 1572 | 4003 |
| 307 | 20231127 | 135600 | 2159650283 | 1573 | 1575 | 1575 | 1573 | 878 |
| 308 | 20231127 | 135500 | 2158268335 | 1574 | 1574 | 1574 | 1574 | 0 |
| 309 | 20231127 | 135400 | 2158268335 | 1574 | 1573 | 1575 | 1573 | 1042 |
| 310 | 20231127 | 135300 | 2156628604 | 1573 | 1573 | 1573 | 1573 | 747 |
| 311 | 20231127 | 135200 | 2155453573 | 1573 | 1573 | 1573 | 1573 | 648 |
| 312 | 20231127 | 135100 | 2154434269 | 1573 | 1574 | 1574 | 1573 | 899 |
| 313 | 20231127 | 135000 | 2153019271 | 1574 | 1574 | 1574 | 1574 | 162 |
| 314 | 20231127 | 134900 | 2152764283 | 1573 | 1573 | 1573 | 1573 | 0 |
| 315 | 20231127 | 134800 | 2152764283 | 1573 | 1574 | 1574 | 1573 | 250 |
| 316 | 20231127 | 134700 | 2152370910 | 1573 | 1573 | 1573 | 1573 | 0 |
| 317 | 20231127 | 134600 | 2152370910 | 1573 | 1573 | 1573 | 1573 | 0 |
| 318 | 20231127 | 134500 | 2152370910 | 1573 | 1573 | 1573 | 1573 | 1 |
| 319 | 20231127 | 134400 | 2152369337 | 1573 | 1573 | 1573 | 1573 | 1369 |
| 320 | 20231127 | 134300 | 2150215900 | 1576 | 1576 | 1576 | 1576 | 408 |
| 321 | 20231127 | 134200 | 2149572892 | 1575 | 1575 | 1575 | 1575 | 1011 |
| 322 | 20231127 | 134100 | 2147980567 | 1575 | 1574 | 1575 | 1574 | 7852 |
| 323 | 20231127 | 134000 | 2135618919 | 1574 | 1575 | 1576 | 1574 | 1376 |
| 324 | 20231127 | 133900 | 2133451787 | 1575 | 1576 | 1576 | 1575 | 100 |
| 325 | 20231127 | 133800 | 2133294286 | 1575 | 1575 | 1575 | 1575 | 405 |
| 326 | 20231127 | 133700 | 2132656411 | 1575 | 1574 | 1579 | 1574 | 237 |
| 327 | 20231127 | 133600 | 2132283011 | 1575 | 1580 | 1580 | 1575 | 137 |
| 328 | 20231127 | 133500 | 2132066726 | 1580 | 1580 | 1580 | 1579 | 17 |
| 329 | 20231127 | 133400 | 2132039867 | 1574 | 1574 | 1574 | 1574 | 27 |
| 330 | 20231127 | 133300 | 2131997369 | 1574 | 1574 | 1574 | 1574 | 313 |
| 331 | 20231127 | 133200 | 2131504707 | 1574 | 1575 | 1579 | 1574 | 3665 |
| 332 | 20231127 | 133100 | 2125726237 | 1575 | 1575 | 1575 | 1574 | 1630 |
| 333 | 20231127 | 133000 | 2123159087 | 1575 | 1577 | 1579 | 1575 | 1269 |
| 334 | 20231127 | 132900 | 2121160328 | 1577 | 1576 | 1577 | 1576 | 549 |
| 335 | 20231127 | 132800 | 2120295054 | 1577 | 1577 | 1577 | 1577 | 1152 |
| 336 | 20231127 | 132700 | 2118478350 | 1579 | 1579 | 1579 | 1579 | 200 |
| 337 | 20231127 | 132600 | 2118162550 | 1579 | 1579 | 1579 | 1579 | 0 |
| 338 | 20231127 | 132500 | 2118162550 | 1579 | 1579 | 1579 | 1579 | 13 |
| 339 | 20231127 | 132400 | 2118142023 | 1579 | 1577 | 1579 | 1576 | 807 |
| 340 | 20231127 | 132300 | 2116869472 | 1577 | 1577 | 1577 | 1577 | 1954 |
| 341 | 20231127 | 132200 | 2113788014 | 1577 | 1577 | 1577 | 1577 | 605 |
| 342 | 20231127 | 132100 | 2112833929 | 1577 | 1577 | 1577 | 1577 | 1650 |
| 343 | 20231127 | 132000 | 2110231879 | 1576 | 1575 | 1576 | 1575 | 1053 |
| 344 | 20231127 | 131900 | 2108573351 | 1575 | 1575 | 1575 | 1575 | 0 |
| 345 | 20231127 | 131800 | 2108573351 | 1575 | 1575 | 1575 | 1575 | 100 |
| 346 | 20231127 | 131700 | 2108415851 | 1575 | 1576 | 1579 | 1575 | 1980 |
| 347 | 20231127 | 131600 | 2105295141 | 1576 | 1579 | 1579 | 1576 | 3538 |
| 348 | 20231127 | 131500 | 2099719244 | 1576 | 1579 | 1579 | 1576 | 198 |
| 349 | 20231127 | 131400 | 2099406896 | 1576 | 1579 | 1579 | 1576 | 4400 |
| 350 | 20231127 | 131300 | 2092463496 | 1576 | 1576 | 1576 | 1576 | 1000 |
| 351 | 20231127 | 131200 | 2090887496 | 1576 | 1576 | 1576 | 1576 | 6537 |
| 352 | 20231127 | 131100 | 2080585184 | 1576 | 1577 | 1579 | 1576 | 3500 |
| 353 | 20231127 | 131000 | 2075066803 | 1577 | 1579 | 1579 | 1577 | 932 |
| 354 | 20231127 | 130900 | 2073596413 | 1579 | 1579 | 1579 | 1579 | 0 |
| 355 | 20231127 | 130800 | 2073596413 | 1579 | 1579 | 1579 | 1579 | 4 |
| 356 | 20231127 | 130700 | 2073590097 | 1579 | 1581 | 1581 | 1579 | 1270 |
| 357 | 20231127 | 130600 | 2071582541 | 1581 | 1579 | 1582 | 1578 | 8 |
| 358 | 20231127 | 130500 | 2071569904 | 1579 | 1577 | 1579 | 1577 | 2544 |
| 359 | 20231127 | 130400 | 2067556622 | 1579 | 1579 | 1580 | 1579 | 605 |
| 360 | 20231127 | 130300 | 2066601227 | 1578 | 1580 | 1580 | 1578 | 11007 |
| 361 | 20231127 | 130200 | 2049218543 | 1583 | 1583 | 1583 | 1583 | 0 |
| 362 | 20231127 | 130100 | 2049218543 | 1583 | 1583 | 1583 | 1583 | 126 |
| 363 | 20231127 | 130000 | 2049019085 | 1581 | 1581 | 1581 | 1581 | 30 |
| 364 | 20231127 | 125900 | 2048971655 | 1581 | 1581 | 1581 | 1580 | 4677 |
| 365 | 20231127 | 125800 | 2041577328 | 1581 | 1582 | 1582 | 1581 | 7873 |
| 366 | 20231127 | 125700 | 2029130068 | 1582 | 1582 | 1582 | 1582 | 29 |
| 367 | 20231127 | 125600 | 2029084190 | 1582 | 1584 | 1584 | 1582 | 3022 |
| 368 | 20231127 | 125500 | 2024303366 | 1584 | 1582 | 1584 | 1582 | 1678 |
| 369 | 20231127 | 125400 | 2021648564 | 1582 | 1582 | 1582 | 1582 | 0 |
| 370 | 20231127 | 125300 | 2021648564 | 1582 | 1586 | 1586 | 1582 | 1016 |
| 371 | 20231127 | 125200 | 2020039660 | 1586 | 1584 | 1586 | 1584 | 1400 |
| 372 | 20231127 | 125100 | 2017821860 | 1584 | 1584 | 1584 | 1584 | 100 |
| 373 | 20231127 | 125000 | 2017663460 | 1584 | 1584 | 1584 | 1584 | 1548 |
| 374 | 20231127 | 124900 | 2015211428 | 1584 | 1584 | 1584 | 1584 | 3000 |
| 375 | 20231127 | 124800 | 2010459428 | 1581 | 1581 | 1581 | 1581 | 800 |
| 376 | 20231127 | 124700 | 2009194628 | 1581 | 1581 | 1581 | 1581 | 0 |
| 377 | 20231127 | 124600 | 2009194628 | 1581 | 1581 | 1582 | 1580 | 848 |
| 378 | 20231127 | 124500 | 2007854120 | 1582 | 1580 | 1582 | 1580 | 426 |
| 379 | 20231127 | 124400 | 2007180608 | 1580 | 1580 | 1580 | 1580 | 294 |
| 380 | 20231127 | 124300 | 2006716088 | 1580 | 1580 | 1580 | 1580 | 6 |
| 381 | 20231127 | 124200 | 2006706608 | 1580 | 1580 | 1580 | 1580 | 2 |
| 382 | 20231127 | 124100 | 2006703448 | 1578 | 1577 | 1578 | 1577 | 3893 |
| 383 | 20231127 | 124000 | 2000560465 | 1577 | 1578 | 1578 | 1576 | 1792 |
| 384 | 20231127 | 123900 | 1997735472 | 1578 | 1577 | 1578 | 1576 | 5466 |
| 385 | 20231127 | 123800 | 1989116204 | 1578 | 1577 | 1578 | 1577 | 645 |
| 386 | 20231127 | 123700 | 1988098848 | 1577 | 1578 | 1578 | 1577 | 648 |
| 387 | 20231127 | 123600 | 1987076852 | 1578 | 1578 | 1578 | 1577 | 564 |
| 388 | 20231127 | 123500 | 1986186861 | 1578 | 1578 | 1578 | 1578 | 125 |
| 389 | 20231127 | 123400 | 1985989611 | 1579 | 1579 | 1579 | 1579 | 17 |
| 390 | 20231127 | 123300 | 1985962768 | 1577 | 1577 | 1577 | 1576 | 740 |
| 391 | 20231127 | 123200 | 1984795836 | 1577 | 1577 | 1579 | 1577 | 3245 |
| 392 | 20231127 | 123100 | 1979673439 | 1579 | 1579 | 1579 | 1579 | 115 |
| 393 | 20231127 | 123000 | 1979491854 | 1576 | 1577 | 1579 | 1576 | 1726 |
| 394 | 20231127 | 122900 | 1976771377 | 1577 | 1579 | 1579 | 1577 | 3299 |
| 395 | 20231127 | 122800 | 1971566003 | 1579 | 1578 | 1579 | 1578 | 84 |
| 396 | 20231127 | 122700 | 1971433388 | 1580 | 1580 | 1580 | 1580 | 0 |
| 397 | 20231127 | 122600 | 1971433388 | 1580 | 1580 | 1580 | 1580 | 22 |
| 398 | 20231127 | 122500 | 1971398628 | 1580 | 1579 | 1580 | 1578 | 2745 |
| 399 | 20231127 | 122400 | 1967062475 | 1579 | 1579 | 1579 | 1579 | 2 |
| 400 | 20231127 | 122300 | 1967059317 | 1578 | 1578 | 1579 | 1578 | 1305 |
| 401 | 20231127 | 122200 | 1964999907 | 1578 | 1575 | 1579 | 1575 | 1160 |
| 402 | 20231127 | 122100 | 1963169712 | 1575 | 1576 | 1576 | 1575 | 1144 |
| 403 | 20231127 | 122000 | 1961367880 | 1580 | 1576 | 1580 | 1575 | 538 |
| 404 | 20231127 | 121900 | 1960520429 | 1575 | 1577 | 1578 | 1575 | 1836 |
| 405 | 20231127 | 121800 | 1957628516 | 1581 | 1581 | 1581 | 1580 | 3962 |
| 406 | 20231127 | 121700 | 1951364945 | 1581 | 1581 | 1581 | 1581 | 796 |
| 407 | 20231127 | 121600 | 1950106469 | 1581 | 1582 | 1582 | 1581 | 101 |
| 408 | 20231127 | 121500 | 1949946750 | 1581 | 1582 | 1582 | 1581 | 1463 |
| 409 | 20231127 | 121400 | 1947633357 | 1582 | 1583 | 1583 | 1582 | 283 |
| 410 | 20231127 | 121300 | 1947185586 | 1585 | 1584 | 1585 | 1584 | 765 |
| 411 | 20231127 | 121200 | 1945973751 | 1585 | 1585 | 1585 | 1585 | 332 |
| 412 | 20231127 | 121100 | 1945447531 | 1585 | 1585 | 1585 | 1585 | 5 |
| 413 | 20231127 | 121000 | 1945439606 | 1585 | 1585 | 1585 | 1584 | 523 |
| 414 | 20231127 | 120900 | 1944611164 | 1585 | 1585 | 1585 | 1584 | 644 |
| 415 | 20231127 | 120800 | 1943590425 | 1585 | 1585 | 1585 | 1585 | 733 |
| 416 | 20231127 | 120700 | 1942428620 | 1586 | 1586 | 1586 | 1586 | 193 |
| 417 | 20231127 | 120600 | 1942122522 | 1587 | 1587 | 1587 | 1587 | 106 |
| 418 | 20231127 | 120500 | 1941954300 | 1587 | 1587 | 1587 | 1586 | 376 |
| 419 | 20231127 | 120400 | 1941357888 | 1586 | 1586 | 1586 | 1586 | 602 |
| 420 | 20231127 | 120300 | 1940403116 | 1586 | 1587 | 1587 | 1586 | 1257 |
| 421 | 20231127 | 120200 | 1938409489 | 1587 | 1586 | 1587 | 1586 | 46 |
| 422 | 20231127 | 120100 | 1938336508 | 1587 | 1586 | 1587 | 1586 | 2599 |
| 423 | 20231127 | 120000 | 1934213180 | 1586 | 1586 | 1586 | 1584 | 1258 |
| 424 | 20231127 | 115900 | 1932218018 | 1586 | 1583 | 1586 | 1583 | 2861 |
| 425 | 20231127 | 115800 | 1927688995 | 1586 | 1583 | 1586 | 1583 | 235 |
| 426 | 20231127 | 115700 | 1927316387 | 1582 | 1581 | 1582 | 1581 | 3651 |
| 427 | 20231127 | 115600 | 1921543823 | 1580 | 1582 | 1582 | 1580 | 421 |
| 428 | 20231127 | 115500 | 1920878551 | 1580 | 1582 | 1583 | 1580 | 9717 |
| 429 | 20231127 | 115400 | 1905506307 | 1575 | 1574 | 1582 | 1574 | 712 |
| 430 | 20231127 | 115300 | 1904385479 | 1574 | 1583 | 1583 | 1574 | 10445 |
| 431 | 20231127 | 115200 | 1887930663 | 1575 | 1576 | 1583 | 1575 | 11934 |
| 432 | 20231127 | 115100 | 1869130637 | 1575 | 1586 | 1586 | 1575 | 29798 |
| 433 | 20231127 | 115000 | 1822130267 | 1587 | 1587 | 1587 | 1580 | 14903 |
| 434 | 20231127 | 114900 | 1798577695 | 1581 | 1588 | 1588 | 1581 | 29952 |
| 435 | 20231127 | 114800 | 1751122558 | 1588 | 1588 | 1591 | 1588 | 1717 |
| 436 | 20231127 | 114700 | 1748395922 | 1588 | 1589 | 1589 | 1588 | 528 |
| 437 | 20231127 | 114600 | 1747557118 | 1589 | 1589 | 1589 | 1589 | 576 |
| 438 | 20231127 | 114500 | 1746641854 | 1591 | 1589 | 1591 | 1589 | 221 |
| 439 | 20231127 | 114400 | 1746290650 | 1589 | 1590 | 1591 | 1589 | 3593 |
| 440 | 20231127 | 114300 | 1740579524 | 1591 | 1594 | 1594 | 1591 | 2733 |
| 441 | 20231127 | 114200 | 1736228331 | 1594 | 1594 | 1594 | 1594 | 49 |
| 442 | 20231127 | 114100 | 1736150225 | 1594 | 1592 | 1594 | 1591 | 1567 |
| 443 | 20231127 | 114000 | 1733655194 | 1594 | 1593 | 1594 | 1592 | 5240 |
| 444 | 20231127 | 113900 | 1725308780 | 1594 | 1594 | 1594 | 1594 | 65 |
| 445 | 20231127 | 113800 | 1725205170 | 1594 | 1592 | 1594 | 1591 | 762 |
| 446 | 20231127 | 113700 | 1723991886 | 1592 | 1592 | 1592 | 1589 | 1494 |
| 447 | 20231127 | 113600 | 1721616975 | 1592 | 1592 | 1592 | 1590 | 835 |
| 448 | 20231127 | 113500 | 1720289290 | 1593 | 1592 | 1593 | 1590 | 4013 |
| 449 | 20231127 | 113400 | 1713903506 | 1592 | 1593 | 1593 | 1592 | 86 |
| 450 | 20231127 | 113300 | 1713766509 | 1593 | 1592 | 1593 | 1592 | 1173 |
| 451 | 20231127 | 113200 | 1711899080 | 1593 | 1594 | 1594 | 1592 | 1815 |
| 452 | 20231127 | 113100 | 1709009461 | 1593 | 1594 | 1596 | 1593 | 3221 |
| 453 | 20231127 | 113000 | 1703877385 | 1595 | 1594 | 1596 | 1593 | 2226 |
| 454 | 20231127 | 112900 | 1700329192 | 1594 | 1594 | 1594 | 1594 | 4022 |
| 455 | 20231127 | 112800 | 1693918124 | 1594 | 1597 | 1597 | 1594 | 1505 |
| 456 | 20231127 | 112700 | 1691516160 | 1597 | 1596 | 1599 | 1595 | 11407 |
| 457 | 20231127 | 112600 | 1673308216 | 1597 | 1600 | 1601 | 1596 | 11314 |
| 458 | 20231127 | 112500 | 1655221956 | 1601 | 1598 | 1601 | 1596 | 30188 |
| 459 | 20231127 | 112400 | 1606943487 | 1599 | 1597 | 1600 | 1595 | 25876 |
| 460 | 20231127 | 112300 | 1565597351 | 1598 | 1589 | 1598 | 1589 | 7674 |
| 461 | 20231127 | 112200 | 1553358901 | 1594 | 1589 | 1594 | 1587 | 12990 |
| 462 | 20231127 | 112100 | 1532681807 | 1587 | 1589 | 1589 | 1587 | 589 |
| 463 | 20231127 | 112000 | 1531746136 | 1590 | 1590 | 1590 | 1588 | 181 |
| 464 | 20231127 | 111900 | 1531458408 | 1590 | 1588 | 1590 | 1588 | 862 |
| 465 | 20231127 | 111800 | 1530089232 | 1590 | 1590 | 1590 | 1590 | 219 |
| 466 | 20231127 | 111700 | 1529741022 | 1590 | 1590 | 1590 | 1587 | 299 |
| 467 | 20231127 | 111600 | 1529266006 | 1590 | 1590 | 1590 | 1587 | 552 |
| 468 | 20231127 | 111500 | 1528388389 | 1587 | 1590 | 1590 | 1587 | 661 |
| 469 | 20231127 | 111400 | 1527337699 | 1590 | 1590 | 1590 | 1587 | 1900 |
| 470 | 20231127 | 111300 | 1524322089 | 1590 | 1590 | 1590 | 1588 | 1563 |
| 471 | 20231127 | 111200 | 1521838345 | 1590 | 1588 | 1590 | 1588 | 18 |
| 472 | 20231127 | 111100 | 1521809733 | 1588 | 1590 | 1590 | 1588 | 431 |
| 473 | 20231127 | 111000 | 1521124479 | 1588 | 1590 | 1590 | 1588 | 284 |
| 474 | 20231127 | 110900 | 1520673093 | 1590 | 1591 | 1591 | 1588 | 1654 |
| 475 | 20231127 | 110800 | 1518043527 | 1591 | 1587 | 1591 | 1587 | 2006 |
| 476 | 20231127 | 110700 | 1514851985 | 1591 | 1592 | 1592 | 1586 | 26 |
| 477 | 20231127 | 110600 | 1514810679 | 1592 | 1592 | 1592 | 1586 | 1078 |
| 478 | 20231127 | 110500 | 1513099858 | 1589 | 1592 | 1593 | 1589 | 751 |
| 479 | 20231127 | 110400 | 1511906443 | 1592 | 1589 | 1592 | 1589 | 22 |
| 480 | 20231127 | 110300 | 1511871482 | 1589 | 1587 | 1589 | 1587 | 431 |
| 481 | 20231127 | 110200 | 1511186655 | 1587 | 1587 | 1587 | 1587 | 360 |
| 482 | 20231127 | 110100 | 1510615335 | 1587 | 1588 | 1588 | 1587 | 59 |
| 483 | 20231127 | 110000 | 1510521700 | 1587 | 1588 | 1588 | 1587 | 5651 |
| 484 | 20231127 | 105900 | 1501552558 | 1588 | 1590 | 1590 | 1588 | 2371 |
| 485 | 20231127 | 105800 | 1497784011 | 1590 | 1593 | 1594 | 1590 | 1772 |
| 486 | 20231127 | 105700 | 1494964473 | 1594 | 1593 | 1594 | 1593 | 2047 |
| 487 | 20231127 | 105600 | 1491702176 | 1594 | 1596 | 1596 | 1594 | 155 |
| 488 | 20231127 | 105500 | 1491455027 | 1596 | 1596 | 1596 | 1596 | 843 |
| 489 | 20231127 | 105400 | 1490109599 | 1596 | 1594 | 1596 | 1594 | 2258 |
| 490 | 20231127 | 105300 | 1486506664 | 1594 | 1593 | 1594 | 1593 | 308 |
| 491 | 20231127 | 105200 | 1486015713 | 1591 | 1592 | 1592 | 1591 | 100 |
| 492 | 20231127 | 105100 | 1485856595 | 1592 | 1592 | 1592 | 1592 | 0 |
| 493 | 20231127 | 105000 | 1485856595 | 1592 | 1592 | 1592 | 1592 | 2056 |
| 494 | 20231127 | 104900 | 1482583443 | 1592 | 1592 | 1592 | 1592 | 1929 |
| 495 | 20231127 | 104800 | 1479512475 | 1592 | 1595 | 1595 | 1592 | 1191 |
| 496 | 20231127 | 104700 | 1477613618 | 1595 | 1595 | 1595 | 1595 | 4003 |
| 497 | 20231127 | 104600 | 1471228833 | 1595 | 1595 | 1595 | 1595 | 504 |
| 498 | 20231127 | 104500 | 1470424953 | 1595 | 1597 | 1597 | 1595 | 602 |
| 499 | 20231127 | 104400 | 1469464644 | 1596 | 1597 | 1597 | 1595 | 946 |
| 500 | 20231127 | 104300 | 1467954616 | 1598 | 1598 | 1599 | 1598 | 7001 |
| 501 | 20231127 | 104200 | 1456764740 | 1598 | 1596 | 1598 | 1595 | 2358 |
| 502 | 20231127 | 104100 | 1453001366 | 1596 | 1595 | 1596 | 1595 | 222 |
| 503 | 20231127 | 104000 | 1452647055 | 1594 | 1592 | 1594 | 1592 | 1999 |
| 504 | 20231127 | 103900 | 1449463873 | 1592 | 1592 | 1592 | 1592 | 1849 |
| 505 | 20231127 | 103800 | 1446520265 | 1592 | 1590 | 1592 | 1590 | 1697 |
| 506 | 20231127 | 103700 | 1443821293 | 1588 | 1591 | 1591 | 1588 | 4 |
| 507 | 20231127 | 103600 | 1443814932 | 1588 | 1590 | 1590 | 1588 | 2817 |
| 508 | 20231127 | 103500 | 1439337620 | 1590 | 1594 | 1594 | 1590 | 11 |
| 509 | 20231127 | 103400 | 1439320090 | 1590 | 1590 | 1590 | 1590 | 581 |
| 510 | 20231127 | 103300 | 1438396300 | 1590 | 1592 | 1592 | 1590 | 4032 |
| 511 | 20231127 | 103200 | 1431981783 | 1592 | 1591 | 1592 | 1591 | 1083 |
| 512 | 20231127 | 103100 | 1430257680 | 1591 | 1592 | 1592 | 1591 | 910 |
| 513 | 20231127 | 103000 | 1428808990 | 1591 | 1594 | 1594 | 1591 | 760 |
| 514 | 20231127 | 102900 | 1427599051 | 1592 | 1595 | 1595 | 1592 | 775 |
| 515 | 20231127 | 102800 | 1426364177 | 1595 | 1595 | 1595 | 1595 | 188 |
| 516 | 20231127 | 102700 | 1426064317 | 1595 | 1594 | 1595 | 1592 | 357 |
| 517 | 20231127 | 102600 | 1425495465 | 1593 | 1594 | 1594 | 1593 | 155 |
| 518 | 20231127 | 102500 | 1425248396 | 1595 | 1596 | 1596 | 1594 | 388 |
| 519 | 20231127 | 102400 | 1424629545 | 1596 | 1594 | 1596 | 1594 | 1280 |
| 520 | 20231127 | 102300 | 1422588801 | 1594 | 1595 | 1595 | 1592 | 2556 |
| 521 | 20231127 | 102200 | 1418514206 | 1596 | 1596 | 1598 | 1596 | 2480 |
| 522 | 20231127 | 102100 | 1414554953 | 1597 | 1597 | 1598 | 1596 | 1223 |
| 523 | 20231127 | 102000 | 1412602618 | 1599 | 1597 | 1600 | 1596 | 10046 |
| 524 | 20231127 | 101900 | 1396547334 | 1597 | 1597 | 1598 | 1597 | 1814 |
| 525 | 20231127 | 101800 | 1393649921 | 1597 | 1592 | 1598 | 1592 | 990 |
| 526 | 20231127 | 101700 | 1392070950 | 1594 | 1596 | 1598 | 1594 | 6110 |
| 527 | 20231127 | 101600 | 1382322520 | 1596 | 1592 | 1596 | 1592 | 342 |
| 528 | 20231127 | 101500 | 1381777614 | 1594 | 1589 | 1594 | 1589 | 102 |
| 529 | 20231127 | 101400 | 1381615085 | 1586 | 1586 | 1591 | 1586 | 2061 |
| 530 | 20231127 | 101300 | 1378345959 | 1585 | 1584 | 1589 | 1584 | 6992 |
| 531 | 20231127 | 101200 | 1367258045 | 1585 | 1583 | 1585 | 1577 | 13646 |
| 532 | 20231127 | 101100 | 1345708200 | 1582 | 1586 | 1586 | 1582 | 254 |
| 533 | 20231127 | 101000 | 1345305396 | 1586 | 1582 | 1586 | 1582 | 1321 |
| 534 | 20231127 | 100900 | 1343214489 | 1580 | 1579 | 1586 | 1579 | 9166 |
| 535 | 20231127 | 100800 | 1328734868 | 1578 | 1581 | 1581 | 1578 | 12257 |
| 536 | 20231127 | 100700 | 1309387824 | 1581 | 1582 | 1582 | 1581 | 2650 |
| 537 | 20231127 | 100600 | 1305197840 | 1582 | 1582 | 1582 | 1582 | 649 |
| 538 | 20231127 | 100500 | 1304171122 | 1582 | 1581 | 1586 | 1581 | 212 |
| 539 | 20231127 | 100400 | 1303835709 | 1584 | 1586 | 1588 | 1584 | 785 |
| 540 | 20231127 | 100300 | 1302590703 | 1582 | 1589 | 1589 | 1580 | 8988 |
| 541 | 20231127 | 100200 | 1288369643 | 1587 | 1582 | 1587 | 1582 | 965 |
| 542 | 20231127 | 100100 | 1286839158 | 1587 | 1582 | 1587 | 1582 | 163 |
| 543 | 20231127 | 100000 | 1286580532 | 1582 | 1588 | 1588 | 1582 | 1544 |
| 544 | 20231127 | 095900 | 1284137912 | 1582 | 1582 | 1585 | 1582 | 511 |
| 545 | 20231127 | 095800 | 1283328394 | 1583 | 1582 | 1585 | 1582 | 1644 |
| 546 | 20231127 | 095700 | 1280723940 | 1582 | 1579 | 1583 | 1579 | 4225 |
| 547 | 20231127 | 095600 | 1274043696 | 1579 | 1580 | 1581 | 1579 | 4630 |
| 548 | 20231127 | 095500 | 1266726243 | 1579 | 1580 | 1580 | 1579 | 5880 |
| 549 | 20231127 | 095400 | 1257437251 | 1580 | 1583 | 1583 | 1580 | 6984 |
| 550 | 20231127 | 095300 | 1246389785 | 1583 | 1584 | 1584 | 1583 | 514 |
| 551 | 20231127 | 095200 | 1245576070 | 1584 | 1583 | 1584 | 1583 | 4449 |
| 552 | 20231127 | 095100 | 1238533003 | 1589 | 1583 | 1589 | 1583 | 187 |
| 553 | 20231127 | 095000 | 1238236937 | 1583 | 1591 | 1591 | 1583 | 706 |
| 554 | 20231127 | 094900 | 1237114235 | 1591 | 1583 | 1591 | 1583 | 837 |
| 555 | 20231127 | 094800 | 1235789256 | 1583 | 1585 | 1585 | 1583 | 2044 |
| 556 | 20231127 | 094700 | 1232551831 | 1585 | 1587 | 1587 | 1585 | 993 |
| 557 | 20231127 | 094600 | 1230976565 | 1585 | 1586 | 1586 | 1585 | 3990 |
| 558 | 20231127 | 094500 | 1224651703 | 1586 | 1590 | 1590 | 1586 | 10273 |
| 559 | 20231127 | 094400 | 1208336772 | 1590 | 1592 | 1593 | 1590 | 10141 |
| 560 | 20231127 | 094300 | 1192207902 | 1592 | 1592 | 1592 | 1592 | 2011 |
| 561 | 20231127 | 094200 | 1189006390 | 1593 | 1593 | 1594 | 1593 | 832 |
| 562 | 20231127 | 094100 | 1187680889 | 1593 | 1593 | 1593 | 1593 | 1281 |
| 563 | 20231127 | 094000 | 1185640256 | 1593 | 1596 | 1596 | 1592 | 1257 |
| 564 | 20231127 | 093900 | 1183636353 | 1596 | 1591 | 1596 | 1591 | 7232 |
| 565 | 20231127 | 093800 | 1172115599 | 1591 | 1598 | 1598 | 1591 | 640 |
| 566 | 20231127 | 093700 | 1171096990 | 1598 | 1592 | 1598 | 1592 | 697 |
| 567 | 20231127 | 093600 | 1169985404 | 1592 | 1593 | 1593 | 1590 | 6576 |
| 568 | 20231127 | 093500 | 1159518405 | 1597 | 1592 | 1599 | 1592 | 403 |
| 569 | 20231127 | 093400 | 1158876746 | 1591 | 1600 | 1600 | 1591 | 11255 |
| 570 | 20231127 | 093300 | 1140931244 | 1598 | 1600 | 1601 | 1598 | 4410 |
| 571 | 20231127 | 093200 | 1133878786 | 1601 | 1605 | 1606 | 1601 | 2524 |
| 572 | 20231127 | 093100 | 1129834687 | 1605 | 1602 | 1606 | 1602 | 10197 |
| 573 | 20231127 | 093000 | 1113473858 | 1602 | 1602 | 1603 | 1601 | 2202 |
| 574 | 20231127 | 092900 | 1109947711 | 1602 | 1597 | 1602 | 1597 | 1973 |
| 575 | 20231127 | 092800 | 1106791407 | 1599 | 1596 | 1599 | 1594 | 2567 |
| 576 | 20231127 | 092700 | 1102697531 | 1593 | 1594 | 1596 | 1591 | 10824 |
| 577 | 20231127 | 092600 | 1085454781 | 1594 | 1599 | 1599 | 1594 | 12132 |
| 578 | 20231127 | 092500 | 1066105064 | 1599 | 1604 | 1604 | 1596 | 29138 |
| 579 | 20231127 | 092400 | 1019473321 | 1603 | 1601 | 1605 | 1598 | 22444 |
| 580 | 20231127 | 092300 | 983493926 | 1598 | 1603 | 1605 | 1594 | 30453 |
| 581 | 20231127 | 092200 | 934703482 | 1594 | 1603 | 1604 | 1586 | 45959 |
| 582 | 20231127 | 092100 | 861335692 | 1601 | 1608 | 1608 | 1599 | 38155 |
| 583 | 20231127 | 092000 | 800191803 | 1607 | 1605 | 1610 | 1600 | 127748 |
| 584 | 20231127 | 091900 | 595047300 | 1603 | 1595 | 1605 | 1594 | 74027 |
| 585 | 20231127 | 091800 | 476758530 | 1595 | 1581 | 1597 | 1581 | 32391 |
| 586 | 20231127 | 091700 | 425213237 | 1579 | 1580 | 1581 | 1579 | 5409 |
| 587 | 20231127 | 091600 | 416667774 | 1580 | 1575 | 1580 | 1575 | 10450 |
| 588 | 20231127 | 091500 | 400177864 | 1575 | 1576 | 1576 | 1575 | 1295 |
| 589 | 20231127 | 091400 | 398138026 | 1576 | 1576 | 1580 | 1575 | 6690 |
| 590 | 20231127 | 091300 | 387587971 | 1577 | 1580 | 1582 | 1577 | 19626 |
| 591 | 20231127 | 091200 | 356611452 | 1578 | 1581 | 1583 | 1578 | 16156 |
| 592 | 20231127 | 091100 | 331070187 | 1581 | 1577 | 1581 | 1570 | 7616 |
| 593 | 20231127 | 091000 | 319057052 | 1577 | 1570 | 1578 | 1568 | 8850 |
| 594 | 20231127 | 090900 | 305132872 | 1570 | 1567 | 1570 | 1563 | 1303 |
| 595 | 20231127 | 090800 | 303094566 | 1563 | 1563 | 1567 | 1562 | 1225 |
| 596 | 20231127 | 090700 | 301180526 | 1562 | 1564 | 1571 | 1561 | 11889 |
| 597 | 20231127 | 090600 | 282586312 | 1564 | 1567 | 1570 | 1559 | 4058 |
| 598 | 20231127 | 090500 | 276240572 | 1570 | 1570 | 1570 | 1560 | 3414 |
| 599 | 20231127 | 090400 | 270898926 | 1570 | 1571 | 1571 | 1566 | 4588 |
| 600 | 20231127 | 090300 | 263700649 | 1571 | 1568 | 1572 | 1567 | 14440 |
| 601 | 20231127 | 090200 | 241033408 | 1568 | 1558 | 1571 | 1558 | 12832 |
| 602 | 20231127 | 090100 | 220978136 | 1558 | 1566 | 1570 | 1554 | 25267 |
| 603 | 20231127 | 090000 | 181606610 | 1565 | 1566 | 1579 | 1562 | 115751 |