30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 191900 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 25140 |
| 3 | 20231122 | 191800 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 4 | 20231122 | 191700 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 5 | 20231122 | 191600 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 6 | 20231122 | 191500 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 7 | 20231122 | 191400 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 8 | 20231122 | 191300 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 9 | 20231122 | 191200 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 10 | 20231122 | 191100 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 11 | 20231122 | 191000 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 12 | 20231122 | 190900 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 13 | 20231122 | 190800 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 14 | 20231122 | 190700 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 15 | 20231122 | 190600 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 16 | 20231122 | 190500 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 17 | 20231122 | 190400 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 18 | 20231122 | 190300 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 19 | 20231122 | 190200 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 20 | 20231122 | 190100 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 21 | 20231122 | 190000 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 22 | 20231122 | 185900 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 23 | 20231122 | 185800 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 24 | 20231122 | 185700 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 25 | 20231122 | 185600 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 26 | 20231122 | 185500 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 27 | 20231122 | 185400 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 28 | 20231122 | 185300 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 29 | 20231122 | 185200 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 30 | 20231122 | 185100 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 31 | 20231122 | 185000 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 32 | 20231122 | 184900 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 25140 |
| 33 | 20231122 | 184800 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 34 | 20231122 | 184700 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 35 | 20231122 | 184600 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 36 | 20231122 | 184500 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 37 | 20231122 | 184400 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 38 | 20231122 | 184300 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 39 | 20231122 | 184200 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 40 | 20231122 | 184100 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 41 | 20231122 | 184000 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 42 | 20231122 | 183900 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 43 | 20231122 | 183800 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 44 | 20231122 | 183700 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 45 | 20231122 | 183600 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 46 | 20231122 | 183500 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 47 | 20231122 | 183400 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 48 | 20231122 | 183300 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 49 | 20231122 | 183200 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 50 | 20231122 | 183100 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 51 | 20231122 | 183000 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 52 | 20231122 | 182900 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 53 | 20231122 | 182800 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 54 | 20231122 | 182700 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 55 | 20231122 | 182600 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 56 | 20231122 | 182500 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 57 | 20231122 | 182400 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 58 | 20231122 | 182300 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 59 | 20231122 | 182200 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 60 | 20231122 | 182100 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 61 | 20231122 | 182000 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 62 | 20231122 | 181900 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 25140 |
| 63 | 20231122 | 181800 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 64 | 20231122 | 181700 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 65 | 20231122 | 181600 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 66 | 20231122 | 181500 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 67 | 20231122 | 181400 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 68 | 20231122 | 181300 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 69 | 20231122 | 181200 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 70 | 20231122 | 181100 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 71 | 20231122 | 181000 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 72 | 20231122 | 180900 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 73 | 20231122 | 180800 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 74 | 20231122 | 180700 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 75 | 20231122 | 180600 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 76 | 20231122 | 180500 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 77 | 20231122 | 180400 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 78 | 20231122 | 180300 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 79 | 20231122 | 180200 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 80 | 20231122 | 180100 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 81 | 20231122 | 180000 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 82 | 20231122 | 175900 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 83 | 20231122 | 175800 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 84 | 20231122 | 175700 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 85 | 20231122 | 175600 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 86 | 20231122 | 175500 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 87 | 20231122 | 175400 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 88 | 20231122 | 175300 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 89 | 20231122 | 175200 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 90 | 20231122 | 175100 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 91 | 20231122 | 175000 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 92 | 20231122 | 174900 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 25140 |
| 93 | 20231122 | 174800 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 94 | 20231122 | 174700 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 95 | 20231122 | 174600 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 96 | 20231122 | 174500 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 97 | 20231122 | 174400 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 98 | 20231122 | 174300 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 99 | 20231122 | 174200 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 100 | 20231122 | 174100 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 101 | 20231122 | 174000 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 102 | 20231122 | 173900 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 103 | 20231122 | 173800 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 104 | 20231122 | 173700 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 105 | 20231122 | 173600 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 106 | 20231122 | 173500 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 107 | 20231122 | 173400 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 108 | 20231122 | 173300 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 109 | 20231122 | 173200 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 110 | 20231122 | 173100 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 111 | 20231122 | 173000 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 112 | 20231122 | 172900 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 113 | 20231122 | 172800 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 114 | 20231122 | 172700 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 115 | 20231122 | 172600 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 116 | 20231122 | 172500 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 117 | 20231122 | 172400 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 118 | 20231122 | 172300 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 119 | 20231122 | 172200 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 120 | 20231122 | 172100 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 121 | 20231122 | 172000 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 122 | 20231122 | 171900 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 25140 |
| 123 | 20231122 | 171800 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 124 | 20231122 | 171700 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 125 | 20231122 | 171600 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 126 | 20231122 | 171500 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 127 | 20231122 | 171400 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 128 | 20231122 | 171300 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 129 | 20231122 | 171200 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 130 | 20231122 | 171100 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 131 | 20231122 | 171000 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 132 | 20231122 | 170900 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 133 | 20231122 | 170800 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 134 | 20231122 | 170700 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 135 | 20231122 | 170600 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 136 | 20231122 | 170500 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 137 | 20231122 | 170400 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 138 | 20231122 | 170300 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 139 | 20231122 | 170200 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 140 | 20231122 | 170100 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 141 | 20231122 | 170000 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 142 | 20231122 | 165900 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 143 | 20231122 | 165800 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 144 | 20231122 | 165700 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 145 | 20231122 | 165600 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 146 | 20231122 | 165500 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 147 | 20231122 | 165400 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 148 | 20231122 | 165300 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 149 | 20231122 | 165200 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 150 | 20231122 | 165100 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 151 | 20231122 | 165000 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 152 | 20231122 | 164900 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 25140 |
| 153 | 20231122 | 164800 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 154 | 20231122 | 164700 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 155 | 20231122 | 164600 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 156 | 20231122 | 164500 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 157 | 20231122 | 164400 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 158 | 20231122 | 164300 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 159 | 20231122 | 164200 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 160 | 20231122 | 164100 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 161 | 20231122 | 164000 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 162 | 20231122 | 163900 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 163 | 20231122 | 163800 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 164 | 20231122 | 163700 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 165 | 20231122 | 163600 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 166 | 20231122 | 163500 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 167 | 20231122 | 163400 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 168 | 20231122 | 163300 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 169 | 20231122 | 163200 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 170 | 20231122 | 163100 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 171 | 20231122 | 163000 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 172 | 20231122 | 162900 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 173 | 20231122 | 162800 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 174 | 20231122 | 162700 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 175 | 20231122 | 162600 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 176 | 20231122 | 162500 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 177 | 20231122 | 162400 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 178 | 20231122 | 162300 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 179 | 20231122 | 162200 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 180 | 20231122 | 162100 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 181 | 20231122 | 162000 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 182 | 20231122 | 161900 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 25140 |
| 183 | 20231122 | 161800 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 184 | 20231122 | 161700 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 185 | 20231122 | 161600 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 186 | 20231122 | 161500 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 187 | 20231122 | 161400 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 188 | 20231122 | 161300 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 189 | 20231122 | 161200 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 190 | 20231122 | 161100 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 191 | 20231122 | 161000 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 192 | 20231122 | 160900 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 193 | 20231122 | 160800 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 194 | 20231122 | 160700 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 195 | 20231122 | 160600 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 196 | 20231122 | 160500 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 197 | 20231122 | 160400 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 198 | 20231122 | 160300 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 199 | 20231122 | 160200 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 200 | 20231122 | 160100 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 201 | 20231122 | 160000 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 202 | 20231122 | 155900 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 203 | 20231122 | 155800 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 204 | 20231122 | 155700 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 205 | 20231122 | 155600 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 206 | 20231122 | 155500 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 207 | 20231122 | 155400 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 208 | 20231122 | 155300 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 209 | 20231122 | 155200 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 210 | 20231122 | 155100 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 211 | 20231122 | 155000 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 212 | 20231122 | 154900 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 25140 |
| 213 | 20231122 | 154800 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 214 | 20231122 | 154700 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 215 | 20231122 | 154600 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 216 | 20231122 | 154500 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 217 | 20231122 | 154400 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 218 | 20231122 | 154300 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 219 | 20231122 | 154200 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 220 | 20231122 | 154100 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 221 | 20231122 | 154000 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 222 | 20231122 | 153900 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 223 | 20231122 | 153800 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 224 | 20231122 | 153700 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 225 | 20231122 | 153600 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 226 | 20231122 | 153500 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 227 | 20231122 | 153400 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 228 | 20231122 | 153300 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 229 | 20231122 | 153200 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 230 | 20231122 | 153100 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 0 |
| 231 | 20231122 | 153000 | 1773749128 | 1847 | 1847 | 1847 | 1847 | 25140 |
| 232 | 20231122 | 152900 | 1727315548 | 1844 | 1844 | 1844 | 1844 | 0 |
| 233 | 20231122 | 152800 | 1727315548 | 1844 | 1844 | 1844 | 1844 | 0 |
| 234 | 20231122 | 152700 | 1727315548 | 1844 | 1844 | 1844 | 1844 | 0 |
| 235 | 20231122 | 152600 | 1727315548 | 1844 | 1844 | 1844 | 1844 | 0 |
| 236 | 20231122 | 152500 | 1727315548 | 1844 | 1844 | 1844 | 1844 | 0 |
| 237 | 20231122 | 152400 | 1727315548 | 1844 | 1844 | 1844 | 1844 | 0 |
| 238 | 20231122 | 152300 | 1727315548 | 1844 | 1844 | 1844 | 1844 | 0 |
| 239 | 20231122 | 152200 | 1727315548 | 1844 | 1844 | 1844 | 1844 | 0 |
| 240 | 20231122 | 152100 | 1727315548 | 1844 | 1844 | 1844 | 1844 | 0 |
| 241 | 20231122 | 152000 | 1727315548 | 1844 | 1844 | 1844 | 1844 | 0 |
| 242 | 20231122 | 151900 | 1727315548 | 1844 | 1844 | 1846 | 1844 | 3237 |
| 243 | 20231122 | 151800 | 1721346101 | 1844 | 1840 | 1845 | 1840 | 4431 |
| 244 | 20231122 | 151700 | 1713176851 | 1844 | 1844 | 1845 | 1817 | 20208 |
| 245 | 20231122 | 151600 | 1676267167 | 1844 | 1845 | 1845 | 1844 | 1590 |
| 246 | 20231122 | 151500 | 1673334325 | 1845 | 1847 | 1847 | 1844 | 549 |
| 247 | 20231122 | 151400 | 1672321888 | 1844 | 1848 | 1848 | 1844 | 924 |
| 248 | 20231122 | 151300 | 1670617215 | 1848 | 1844 | 1848 | 1844 | 199 |
| 249 | 20231122 | 151200 | 1670249859 | 1843 | 1844 | 1848 | 1843 | 2218 |
| 250 | 20231122 | 151100 | 1666155553 | 1843 | 1843 | 1843 | 1843 | 137 |
| 251 | 20231122 | 151000 | 1665903062 | 1843 | 1840 | 1843 | 1840 | 1773 |
| 252 | 20231122 | 150900 | 1662640694 | 1848 | 1844 | 1850 | 1844 | 4603 |
| 253 | 20231122 | 150800 | 1654142139 | 1844 | 1842 | 1844 | 1840 | 3921 |
| 254 | 20231122 | 150700 | 1646923911 | 1842 | 1842 | 1845 | 1841 | 2228 |
| 255 | 20231122 | 150600 | 1642816934 | 1845 | 1842 | 1845 | 1842 | 2000 |
| 256 | 20231122 | 150500 | 1639128434 | 1841 | 1840 | 1841 | 1840 | 1043 |
| 257 | 20231122 | 150400 | 1637209271 | 1835 | 1833 | 1835 | 1833 | 40 |
| 258 | 20231122 | 150300 | 1637135931 | 1832 | 1840 | 1840 | 1832 | 4275 |
| 259 | 20231122 | 150200 | 1629286466 | 1839 | 1839 | 1839 | 1839 | 550 |
| 260 | 20231122 | 150100 | 1628275016 | 1840 | 1840 | 1840 | 1840 | 911 |
| 261 | 20231122 | 150000 | 1626598776 | 1840 | 1841 | 1841 | 1840 | 836 |
| 262 | 20231122 | 145900 | 1625060200 | 1841 | 1842 | 1844 | 1840 | 6507 |
| 263 | 20231122 | 145800 | 1613075660 | 1842 | 1841 | 1842 | 1840 | 3210 |
| 264 | 20231122 | 145700 | 1607168425 | 1841 | 1841 | 1841 | 1841 | 125 |
| 265 | 20231122 | 145600 | 1606938300 | 1840 | 1840 | 1840 | 1840 | 1425 |
| 266 | 20231122 | 145500 | 1604316300 | 1837 | 1840 | 1840 | 1837 | 822 |
| 267 | 20231122 | 145400 | 1602804287 | 1839 | 1835 | 1839 | 1830 | 4465 |
| 268 | 20231122 | 145300 | 1594612143 | 1835 | 1832 | 1835 | 1830 | 1003 |
| 269 | 20231122 | 145200 | 1592776538 | 1837 | 1837 | 1837 | 1837 | 56 |
| 270 | 20231122 | 145100 | 1592673666 | 1837 | 1835 | 1837 | 1835 | 808 |
| 271 | 20231122 | 145000 | 1591190576 | 1835 | 1835 | 1835 | 1835 | 351 |
| 272 | 20231122 | 144900 | 1590546491 | 1833 | 1833 | 1833 | 1833 | 1110 |
| 273 | 20231122 | 144800 | 1588511861 | 1828 | 1828 | 1828 | 1828 | 0 |
| 274 | 20231122 | 144700 | 1588511861 | 1828 | 1833 | 1833 | 1827 | 829 |
| 275 | 20231122 | 144600 | 1586996432 | 1833 | 1832 | 1833 | 1832 | 1028 |
| 276 | 20231122 | 144500 | 1585112468 | 1833 | 1833 | 1833 | 1833 | 300 |
| 277 | 20231122 | 144400 | 1584562568 | 1833 | 1833 | 1833 | 1831 | 14612 |
| 278 | 20231122 | 144300 | 1557807614 | 1833 | 1831 | 1833 | 1831 | 80 |
| 279 | 20231122 | 144200 | 1557661132 | 1831 | 1831 | 1831 | 1831 | 1679 |
| 280 | 20231122 | 144100 | 1554586883 | 1831 | 1832 | 1832 | 1831 | 21 |
| 281 | 20231122 | 144000 | 1554548428 | 1831 | 1831 | 1831 | 1831 | 0 |
| 282 | 20231122 | 143900 | 1554548428 | 1831 | 1826 | 1831 | 1826 | 913 |
| 283 | 20231122 | 143800 | 1552877207 | 1831 | 1831 | 1831 | 1831 | 41 |
| 284 | 20231122 | 143700 | 1552802136 | 1831 | 1831 | 1831 | 1831 | 51 |
| 285 | 20231122 | 143600 | 1552708755 | 1831 | 1827 | 1831 | 1826 | 917 |
| 286 | 20231122 | 143500 | 1551033890 | 1831 | 1827 | 1831 | 1827 | 4 |
| 287 | 20231122 | 143400 | 1551026578 | 1827 | 1827 | 1827 | 1827 | 146 |
| 288 | 20231122 | 143300 | 1550759836 | 1827 | 1829 | 1829 | 1827 | 31 |
| 289 | 20231122 | 143200 | 1550703157 | 1826 | 1827 | 1827 | 1826 | 987 |
| 290 | 20231122 | 143100 | 1548900119 | 1826 | 1829 | 1829 | 1826 | 667 |
| 291 | 20231122 | 143000 | 1547681419 | 1831 | 1831 | 1831 | 1831 | 0 |
| 292 | 20231122 | 142900 | 1547681419 | 1831 | 1831 | 1831 | 1831 | 3 |
| 293 | 20231122 | 142800 | 1547675926 | 1831 | 1831 | 1831 | 1831 | 469 |
| 294 | 20231122 | 142700 | 1546817187 | 1831 | 1829 | 1831 | 1829 | 916 |
| 295 | 20231122 | 142600 | 1545140536 | 1829 | 1830 | 1830 | 1829 | 55 |
| 296 | 20231122 | 142500 | 1545039936 | 1830 | 1831 | 1831 | 1827 | 702 |
| 297 | 20231122 | 142400 | 1543756732 | 1831 | 1832 | 1832 | 1831 | 839 |
| 298 | 20231122 | 142300 | 1542220517 | 1831 | 1833 | 1833 | 1831 | 1157 |
| 299 | 20231122 | 142200 | 1540101182 | 1833 | 1834 | 1834 | 1832 | 799 |
| 300 | 20231122 | 142100 | 1538636684 | 1835 | 1835 | 1835 | 1835 | 40 |
| 301 | 20231122 | 142000 | 1538563284 | 1835 | 1835 | 1835 | 1835 | 322 |
| 302 | 20231122 | 141900 | 1537972414 | 1834 | 1833 | 1834 | 1833 | 282 |
| 303 | 20231122 | 141800 | 1537455284 | 1833 | 1835 | 1835 | 1833 | 620 |
| 304 | 20231122 | 141700 | 1536318734 | 1835 | 1834 | 1835 | 1834 | 1802 |
| 305 | 20231122 | 141600 | 1533012065 | 1825 | 1824 | 1828 | 1824 | 518 |
| 306 | 20231122 | 141500 | 1532066725 | 1820 | 1839 | 1839 | 1818 | 4922 |
| 307 | 20231122 | 141400 | 1523067919 | 1838 | 1838 | 1838 | 1838 | 160 |
| 308 | 20231122 | 141300 | 1522773839 | 1838 | 1839 | 1840 | 1838 | 2720 |
| 309 | 20231122 | 141200 | 1517773699 | 1840 | 1840 | 1843 | 1840 | 1336 |
| 310 | 20231122 | 141100 | 1515314295 | 1843 | 1840 | 1843 | 1839 | 319 |
| 311 | 20231122 | 141000 | 1514727333 | 1840 | 1844 | 1844 | 1840 | 2086 |
| 312 | 20231122 | 140900 | 1510885437 | 1844 | 1850 | 1851 | 1844 | 3916 |
| 313 | 20231122 | 140800 | 1503656479 | 1850 | 1843 | 1853 | 1843 | 8969 |
| 314 | 20231122 | 140700 | 1487090452 | 1842 | 1838 | 1842 | 1838 | 9667 |
| 315 | 20231122 | 140600 | 1469304399 | 1838 | 1836 | 1838 | 1836 | 686 |
| 316 | 20231122 | 140500 | 1468043533 | 1840 | 1842 | 1843 | 1840 | 3816 |
| 317 | 20231122 | 140400 | 1461016120 | 1843 | 1823 | 1843 | 1823 | 27785 |
| 318 | 20231122 | 140300 | 1410072945 | 1823 | 1819 | 1823 | 1818 | 6471 |
| 319 | 20231122 | 140200 | 1398279552 | 1818 | 1818 | 1818 | 1818 | 63 |
| 320 | 20231122 | 140100 | 1398165018 | 1818 | 1816 | 1818 | 1816 | 3148 |
| 321 | 20231122 | 140000 | 1392447809 | 1817 | 1818 | 1818 | 1817 | 2447 |
| 322 | 20231122 | 135900 | 1388000713 | 1818 | 1820 | 1820 | 1818 | 2002 |
| 323 | 20231122 | 135800 | 1384359783 | 1820 | 1820 | 1820 | 1820 | 597 |
| 324 | 20231122 | 135700 | 1383273243 | 1821 | 1821 | 1821 | 1821 | 2 |
| 325 | 20231122 | 135600 | 1383269601 | 1821 | 1822 | 1822 | 1821 | 845 |
| 326 | 20231122 | 135500 | 1381730854 | 1821 | 1821 | 1821 | 1821 | 100 |
| 327 | 20231122 | 135400 | 1381548754 | 1823 | 1823 | 1823 | 1823 | 111 |
| 328 | 20231122 | 135300 | 1381346401 | 1821 | 1822 | 1822 | 1821 | 160 |
| 329 | 20231122 | 135200 | 1381054896 | 1823 | 1823 | 1823 | 1823 | 0 |
| 330 | 20231122 | 135100 | 1381054896 | 1823 | 1823 | 1823 | 1823 | 1 |
| 331 | 20231122 | 135000 | 1381053073 | 1823 | 1823 | 1823 | 1823 | 50 |
| 332 | 20231122 | 134900 | 1380961923 | 1821 | 1821 | 1821 | 1821 | 84 |
| 333 | 20231122 | 134800 | 1380808959 | 1821 | 1821 | 1821 | 1821 | 183 |
| 334 | 20231122 | 134700 | 1380475716 | 1823 | 1823 | 1823 | 1821 | 336 |
| 335 | 20231122 | 134600 | 1379863190 | 1823 | 1823 | 1823 | 1823 | 2 |
| 336 | 20231122 | 134500 | 1379859544 | 1824 | 1821 | 1824 | 1821 | 91 |
| 337 | 20231122 | 134400 | 1379693800 | 1824 | 1824 | 1824 | 1824 | 0 |
| 338 | 20231122 | 134300 | 1379693800 | 1824 | 1824 | 1824 | 1824 | 0 |
| 339 | 20231122 | 134200 | 1379693800 | 1824 | 1824 | 1824 | 1824 | 164 |
| 340 | 20231122 | 134100 | 1379394664 | 1820 | 1820 | 1820 | 1820 | 2886 |
| 341 | 20231122 | 134000 | 1374142144 | 1820 | 1821 | 1821 | 1820 | 1714 |
| 342 | 20231122 | 133900 | 1371022063 | 1821 | 1821 | 1821 | 1821 | 9 |
| 343 | 20231122 | 133800 | 1371005674 | 1824 | 1824 | 1824 | 1824 | 66 |
| 344 | 20231122 | 133700 | 1370885290 | 1824 | 1821 | 1824 | 1821 | 102 |
| 345 | 20231122 | 133600 | 1370699245 | 1820 | 1820 | 1820 | 1820 | 0 |
| 346 | 20231122 | 133500 | 1370699245 | 1820 | 1820 | 1820 | 1820 | 50 |
| 347 | 20231122 | 133400 | 1370608245 | 1820 | 1820 | 1820 | 1820 | 216 |
| 348 | 20231122 | 133300 | 1370215125 | 1824 | 1824 | 1824 | 1824 | 0 |
| 349 | 20231122 | 133200 | 1370215125 | 1824 | 1821 | 1824 | 1820 | 2751 |
| 350 | 20231122 | 133100 | 1365208223 | 1821 | 1821 | 1821 | 1820 | 235 |
| 351 | 20231122 | 133000 | 1364780299 | 1821 | 1821 | 1821 | 1821 | 426 |
| 352 | 20231122 | 132900 | 1364004553 | 1821 | 1821 | 1821 | 1821 | 5 |
| 353 | 20231122 | 132800 | 1363995448 | 1820 | 1820 | 1820 | 1820 | 1184 |
| 354 | 20231122 | 132700 | 1361840568 | 1820 | 1821 | 1821 | 1820 | 411 |
| 355 | 20231122 | 132600 | 1361092348 | 1826 | 1826 | 1826 | 1826 | 10 |
| 356 | 20231122 | 132500 | 1361074088 | 1820 | 1823 | 1823 | 1820 | 2770 |
| 357 | 20231122 | 132400 | 1356029708 | 1826 | 1826 | 1826 | 1826 | 0 |
| 358 | 20231122 | 132300 | 1356029708 | 1826 | 1826 | 1826 | 1826 | 24 |
| 359 | 20231122 | 132200 | 1355985884 | 1826 | 1826 | 1826 | 1826 | 0 |
| 360 | 20231122 | 132100 | 1355985884 | 1826 | 1826 | 1826 | 1826 | 48 |
| 361 | 20231122 | 132000 | 1355898236 | 1822 | 1822 | 1822 | 1822 | 110 |
| 362 | 20231122 | 131900 | 1355697816 | 1822 | 1825 | 1825 | 1822 | 3839 |
| 363 | 20231122 | 131800 | 1348699927 | 1825 | 1825 | 1825 | 1825 | 302 |
| 364 | 20231122 | 131700 | 1348148777 | 1825 | 1825 | 1825 | 1825 | 4116 |
| 365 | 20231122 | 131600 | 1340637077 | 1825 | 1825 | 1825 | 1825 | 790 |
| 366 | 20231122 | 131500 | 1339195327 | 1825 | 1825 | 1825 | 1825 | 730 |
| 367 | 20231122 | 131400 | 1337863077 | 1826 | 1827 | 1827 | 1826 | 108 |
| 368 | 20231122 | 131300 | 1337665847 | 1826 | 1826 | 1826 | 1826 | 101 |
| 369 | 20231122 | 131200 | 1337481421 | 1825 | 1825 | 1825 | 1825 | 3000 |
| 370 | 20231122 | 131100 | 1332006421 | 1825 | 1825 | 1826 | 1825 | 281 |
| 371 | 20231122 | 131000 | 1331493595 | 1825 | 1825 | 1825 | 1825 | 303 |
| 372 | 20231122 | 130900 | 1330940620 | 1825 | 1825 | 1825 | 1825 | 500 |
| 373 | 20231122 | 130800 | 1330028120 | 1825 | 1825 | 1825 | 1825 | 5 |
| 374 | 20231122 | 130700 | 1330018995 | 1825 | 1827 | 1827 | 1825 | 1003 |
| 375 | 20231122 | 130600 | 1328188514 | 1825 | 1827 | 1827 | 1825 | 311 |
| 376 | 20231122 | 130500 | 1327620331 | 1827 | 1826 | 1827 | 1826 | 5 |
| 377 | 20231122 | 130400 | 1327611197 | 1826 | 1826 | 1826 | 1826 | 1 |
| 378 | 20231122 | 130300 | 1327609371 | 1826 | 1826 | 1826 | 1825 | 340 |
| 379 | 20231122 | 130200 | 1326988631 | 1826 | 1827 | 1827 | 1826 | 1323 |
| 380 | 20231122 | 130100 | 1324572410 | 1827 | 1827 | 1827 | 1827 | 1006 |
| 381 | 20231122 | 130000 | 1322734448 | 1827 | 1826 | 1827 | 1826 | 291 |
| 382 | 20231122 | 125900 | 1322202982 | 1827 | 1827 | 1827 | 1827 | 1 |
| 383 | 20231122 | 125800 | 1322201155 | 1825 | 1826 | 1826 | 1825 | 3562 |
| 384 | 20231122 | 125700 | 1315700405 | 1827 | 1824 | 1827 | 1824 | 1850 |
| 385 | 20231122 | 125600 | 1312323099 | 1824 | 1824 | 1824 | 1824 | 73 |
| 386 | 20231122 | 125500 | 1312189947 | 1824 | 1825 | 1825 | 1824 | 665 |
| 387 | 20231122 | 125400 | 1310976862 | 1825 | 1825 | 1825 | 1825 | 1069 |
| 388 | 20231122 | 125300 | 1309025937 | 1825 | 1820 | 1825 | 1820 | 860 |
| 389 | 20231122 | 125200 | 1307458037 | 1820 | 1824 | 1824 | 1820 | 2444 |
| 390 | 20231122 | 125100 | 1303005621 | 1824 | 1824 | 1824 | 1824 | 625 |
| 391 | 20231122 | 125000 | 1301865621 | 1823 | 1823 | 1823 | 1823 | 0 |
| 392 | 20231122 | 124900 | 1301865621 | 1823 | 1823 | 1824 | 1823 | 397 |
| 393 | 20231122 | 124800 | 1301141500 | 1823 | 1823 | 1823 | 1823 | 7472 |
| 394 | 20231122 | 124700 | 1287520044 | 1823 | 1823 | 1823 | 1823 | 0 |
| 395 | 20231122 | 124600 | 1287520044 | 1823 | 1823 | 1823 | 1823 | 0 |
| 396 | 20231122 | 124500 | 1287520044 | 1823 | 1823 | 1823 | 1823 | 73 |
| 397 | 20231122 | 124400 | 1287386965 | 1823 | 1823 | 1823 | 1823 | 0 |
| 398 | 20231122 | 124300 | 1287386965 | 1823 | 1815 | 1823 | 1815 | 6139 |
| 399 | 20231122 | 124200 | 1276197071 | 1820 | 1814 | 1820 | 1814 | 2489 |
| 400 | 20231122 | 124100 | 1271669191 | 1814 | 1813 | 1814 | 1813 | 661 |
| 401 | 20231122 | 124000 | 1270470687 | 1814 | 1816 | 1816 | 1814 | 5576 |
| 402 | 20231122 | 123900 | 1260351782 | 1819 | 1820 | 1820 | 1819 | 699 |
| 403 | 20231122 | 123800 | 1259080280 | 1821 | 1821 | 1821 | 1821 | 429 |
| 404 | 20231122 | 123700 | 1258299071 | 1822 | 1822 | 1822 | 1822 | 2200 |
| 405 | 20231122 | 123600 | 1254290671 | 1822 | 1821 | 1822 | 1821 | 60 |
| 406 | 20231122 | 123500 | 1254181352 | 1819 | 1819 | 1819 | 1819 | 0 |
| 407 | 20231122 | 123400 | 1254181352 | 1819 | 1821 | 1822 | 1819 | 60 |
| 408 | 20231122 | 123300 | 1254072101 | 1821 | 1819 | 1821 | 1819 | 147 |
| 409 | 20231122 | 123200 | 1253804700 | 1819 | 1819 | 1819 | 1819 | 9 |
| 410 | 20231122 | 123100 | 1253788329 | 1819 | 1815 | 1819 | 1815 | 1084 |
| 411 | 20231122 | 123000 | 1251819799 | 1815 | 1816 | 1816 | 1815 | 1540 |
| 412 | 20231122 | 122900 | 1249023441 | 1817 | 1816 | 1817 | 1816 | 1138 |
| 413 | 20231122 | 122800 | 1246956815 | 1816 | 1817 | 1817 | 1816 | 114 |
| 414 | 20231122 | 122700 | 1246749784 | 1817 | 1816 | 1817 | 1816 | 1213 |
| 415 | 20231122 | 122600 | 1244546882 | 1817 | 1817 | 1817 | 1817 | 22 |
| 416 | 20231122 | 122500 | 1244506908 | 1817 | 1817 | 1817 | 1817 | 641 |
| 417 | 20231122 | 122400 | 1243342211 | 1817 | 1817 | 1817 | 1817 | 242 |
| 418 | 20231122 | 122300 | 1242902497 | 1817 | 1817 | 1817 | 1817 | 26 |
| 419 | 20231122 | 122200 | 1242855255 | 1817 | 1817 | 1817 | 1816 | 367 |
| 420 | 20231122 | 122100 | 1242188648 | 1817 | 1816 | 1817 | 1816 | 251 |
| 421 | 20231122 | 122000 | 1241732783 | 1816 | 1817 | 1817 | 1816 | 82 |
| 422 | 20231122 | 121900 | 1241583849 | 1817 | 1817 | 1817 | 1817 | 1 |
| 423 | 20231122 | 121800 | 1241582032 | 1817 | 1816 | 1817 | 1816 | 231 |
| 424 | 20231122 | 121700 | 1241162466 | 1817 | 1817 | 1817 | 1817 | 27 |
| 425 | 20231122 | 121600 | 1241113407 | 1817 | 1817 | 1817 | 1817 | 21 |
| 426 | 20231122 | 121500 | 1241075250 | 1817 | 1818 | 1818 | 1817 | 2451 |
| 427 | 20231122 | 121400 | 1236621582 | 1818 | 1819 | 1819 | 1818 | 7781 |
| 428 | 20231122 | 121300 | 1222475330 | 1820 | 1820 | 1820 | 1820 | 0 |
| 429 | 20231122 | 121200 | 1222475330 | 1820 | 1820 | 1820 | 1820 | 0 |
| 430 | 20231122 | 121100 | 1222475330 | 1820 | 1820 | 1820 | 1820 | 3 |
| 431 | 20231122 | 121000 | 1222469870 | 1819 | 1819 | 1819 | 1819 | 101 |
| 432 | 20231122 | 120900 | 1222286151 | 1820 | 1821 | 1821 | 1820 | 219 |
| 433 | 20231122 | 120800 | 1221887371 | 1820 | 1820 | 1822 | 1820 | 752 |
| 434 | 20231122 | 120700 | 1220518727 | 1820 | 1821 | 1822 | 1820 | 37 |
| 435 | 20231122 | 120600 | 1220451376 | 1822 | 1822 | 1822 | 1822 | 1 |
| 436 | 20231122 | 120500 | 1220449554 | 1819 | 1819 | 1819 | 1819 | 0 |
| 437 | 20231122 | 120400 | 1220449554 | 1819 | 1822 | 1823 | 1819 | 6 |
| 438 | 20231122 | 120300 | 1220438629 | 1823 | 1822 | 1823 | 1822 | 14 |
| 439 | 20231122 | 120200 | 1220413110 | 1819 | 1821 | 1821 | 1819 | 6 |
| 440 | 20231122 | 120100 | 1220402193 | 1823 | 1823 | 1823 | 1823 | 0 |
| 441 | 20231122 | 120000 | 1220402193 | 1823 | 1822 | 1823 | 1822 | 201 |
| 442 | 20231122 | 115900 | 1220035771 | 1816 | 1816 | 1816 | 1816 | 0 |
| 443 | 20231122 | 115800 | 1220035771 | 1816 | 1817 | 1817 | 1816 | 55 |
| 444 | 20231122 | 115700 | 1219935876 | 1823 | 1823 | 1823 | 1822 | 586 |
| 445 | 20231122 | 115600 | 1218867600 | 1823 | 1823 | 1823 | 1823 | 1554 |
| 446 | 20231122 | 115500 | 1216034658 | 1823 | 1823 | 1823 | 1823 | 867 |
| 447 | 20231122 | 115400 | 1214454117 | 1823 | 1820 | 1823 | 1816 | 1861 |
| 448 | 20231122 | 115300 | 1211073114 | 1816 | 1816 | 1816 | 1816 | 500 |
| 449 | 20231122 | 115200 | 1210165114 | 1823 | 1823 | 1823 | 1823 | 148 |
| 450 | 20231122 | 115100 | 1209895310 | 1823 | 1819 | 1823 | 1813 | 12260 |
| 451 | 20231122 | 115000 | 1187622031 | 1819 | 1819 | 1819 | 1819 | 64 |
| 452 | 20231122 | 114900 | 1187505615 | 1823 | 1821 | 1823 | 1821 | 1041 |
| 453 | 20231122 | 114800 | 1185609052 | 1821 | 1821 | 1821 | 1820 | 963 |
| 454 | 20231122 | 114700 | 1183855730 | 1821 | 1820 | 1821 | 1820 | 2779 |
| 455 | 20231122 | 114600 | 1178797949 | 1817 | 1817 | 1817 | 1817 | 94 |
| 456 | 20231122 | 114500 | 1178627151 | 1817 | 1818 | 1818 | 1817 | 535 |
| 457 | 20231122 | 114400 | 1177654753 | 1818 | 1818 | 1818 | 1818 | 99 |
| 458 | 20231122 | 114300 | 1177474771 | 1816 | 1816 | 1816 | 1816 | 440 |
| 459 | 20231122 | 114200 | 1176675731 | 1816 | 1816 | 1816 | 1816 | 0 |
| 460 | 20231122 | 114100 | 1176675731 | 1816 | 1818 | 1818 | 1816 | 1710 |
| 461 | 20231122 | 114000 | 1173569430 | 1820 | 1820 | 1820 | 1820 | 0 |
| 462 | 20231122 | 113900 | 1173569430 | 1820 | 1820 | 1820 | 1820 | 0 |
| 463 | 20231122 | 113800 | 1173569430 | 1820 | 1821 | 1821 | 1820 | 3437 |
| 464 | 20231122 | 113700 | 1167313647 | 1821 | 1822 | 1822 | 1821 | 750 |
| 465 | 20231122 | 113600 | 1165947847 | 1823 | 1823 | 1823 | 1823 | 10 |
| 466 | 20231122 | 113500 | 1165929617 | 1825 | 1825 | 1825 | 1825 | 0 |
| 467 | 20231122 | 113400 | 1165929617 | 1825 | 1825 | 1825 | 1825 | 0 |
| 468 | 20231122 | 113300 | 1165929617 | 1825 | 1825 | 1825 | 1821 | 1655 |
| 469 | 20231122 | 113200 | 1162913358 | 1825 | 1824 | 1825 | 1824 | 70 |
| 470 | 20231122 | 113100 | 1162785675 | 1821 | 1821 | 1821 | 1821 | 0 |
| 471 | 20231122 | 113000 | 1162785675 | 1821 | 1821 | 1821 | 1821 | 0 |
| 472 | 20231122 | 112900 | 1162785675 | 1821 | 1821 | 1821 | 1821 | 50 |
| 473 | 20231122 | 112800 | 1162694625 | 1820 | 1826 | 1826 | 1820 | 1219 |
| 474 | 20231122 | 112700 | 1160474731 | 1826 | 1817 | 1826 | 1816 | 3200 |
| 475 | 20231122 | 112600 | 1154661874 | 1817 | 1818 | 1818 | 1817 | 6476 |
| 476 | 20231122 | 112500 | 1142889064 | 1818 | 1818 | 1818 | 1818 | 200 |
| 477 | 20231122 | 112400 | 1142525464 | 1818 | 1818 | 1818 | 1818 | 21 |
| 478 | 20231122 | 112300 | 1142487286 | 1817 | 1818 | 1818 | 1817 | 3735 |
| 479 | 20231122 | 112200 | 1135697167 | 1825 | 1827 | 1827 | 1817 | 2660 |
| 480 | 20231122 | 112100 | 1130850867 | 1827 | 1827 | 1827 | 1825 | 1184 |
| 481 | 20231122 | 112000 | 1128689451 | 1827 | 1825 | 1827 | 1825 | 5 |
| 482 | 20231122 | 111900 | 1128680322 | 1825 | 1825 | 1825 | 1825 | 1306 |
| 483 | 20231122 | 111800 | 1126296872 | 1825 | 1825 | 1825 | 1825 | 20 |
| 484 | 20231122 | 111700 | 1126260372 | 1826 | 1826 | 1826 | 1826 | 500 |
| 485 | 20231122 | 111600 | 1125347372 | 1826 | 1816 | 1826 | 1816 | 96 |
| 486 | 20231122 | 111500 | 1125173026 | 1815 | 1819 | 1819 | 1815 | 3300 |
| 487 | 20231122 | 111400 | 1119175342 | 1819 | 1819 | 1819 | 1819 | 999 |
| 488 | 20231122 | 111300 | 1117358161 | 1818 | 1817 | 1818 | 1817 | 1800 |
| 489 | 20231122 | 111200 | 1114087161 | 1817 | 1820 | 1829 | 1817 | 3217 |
| 490 | 20231122 | 111100 | 1108237592 | 1829 | 1821 | 1829 | 1820 | 6430 |
| 491 | 20231122 | 111000 | 1096516454 | 1829 | 1821 | 1829 | 1821 | 57 |
| 492 | 20231122 | 110900 | 1096412649 | 1820 | 1822 | 1830 | 1820 | 3962 |
| 493 | 20231122 | 110800 | 1089190932 | 1823 | 1830 | 1830 | 1823 | 401 |
| 494 | 20231122 | 110700 | 1088459902 | 1822 | 1824 | 1824 | 1822 | 1877 |
| 495 | 20231122 | 110600 | 1085037276 | 1824 | 1824 | 1824 | 1824 | 1101 |
| 496 | 20231122 | 110500 | 1083029052 | 1824 | 1824 | 1824 | 1824 | 1 |
| 497 | 20231122 | 110400 | 1083027228 | 1823 | 1830 | 1830 | 1823 | 1003 |
| 498 | 20231122 | 110300 | 1081195692 | 1830 | 1826 | 1830 | 1826 | 28 |
| 499 | 20231122 | 110200 | 1081144548 | 1826 | 1822 | 1826 | 1822 | 224 |
| 500 | 20231122 | 110100 | 1080735604 | 1834 | 1833 | 1834 | 1833 | 3202 |
| 501 | 20231122 | 110000 | 1074866335 | 1832 | 1830 | 1832 | 1830 | 7844 |
| 502 | 20231122 | 105900 | 1060508269 | 1830 | 1824 | 1831 | 1821 | 4816 |
| 503 | 20231122 | 105800 | 1051717303 | 1823 | 1824 | 1824 | 1823 | 508 |
| 504 | 20231122 | 105700 | 1050790953 | 1824 | 1823 | 1824 | 1823 | 502 |
| 505 | 20231122 | 105600 | 1049875307 | 1822 | 1822 | 1823 | 1822 | 576 |
| 506 | 20231122 | 105500 | 1048825812 | 1822 | 1830 | 1830 | 1822 | 851 |
| 507 | 20231122 | 105400 | 1047268490 | 1830 | 1830 | 1830 | 1820 | 2370 |
| 508 | 20231122 | 105300 | 1042941696 | 1830 | 1831 | 1832 | 1820 | 3095 |
| 509 | 20231122 | 105200 | 1037302253 | 1824 | 1837 | 1837 | 1822 | 540 |
| 510 | 20231122 | 105100 | 1036314454 | 1837 | 1820 | 1842 | 1820 | 28655 |
| 511 | 20231122 | 105000 | 983888512 | 1820 | 1819 | 1820 | 1819 | 6563 |
| 512 | 20231122 | 104900 | 971950309 | 1820 | 1813 | 1820 | 1812 | 2812 |
| 513 | 20231122 | 104800 | 966845683 | 1815 | 1819 | 1819 | 1815 | 2729 |
| 514 | 20231122 | 104700 | 961890617 | 1815 | 1815 | 1815 | 1815 | 333 |
| 515 | 20231122 | 104600 | 961286222 | 1813 | 1815 | 1815 | 1813 | 471 |
| 516 | 20231122 | 104500 | 960432279 | 1815 | 1815 | 1815 | 1815 | 60 |
| 517 | 20231122 | 104400 | 960323379 | 1813 | 1813 | 1813 | 1813 | 0 |
| 518 | 20231122 | 104300 | 960323379 | 1813 | 1813 | 1813 | 1813 | 431 |
| 519 | 20231122 | 104200 | 959541976 | 1811 | 1811 | 1811 | 1811 | 58 |
| 520 | 20231122 | 104100 | 959436938 | 1811 | 1811 | 1811 | 1811 | 10 |
| 521 | 20231122 | 104000 | 959418828 | 1811 | 1811 | 1811 | 1810 | 2692 |
| 522 | 20231122 | 103900 | 954544885 | 1811 | 1814 | 1814 | 1811 | 2517 |
| 523 | 20231122 | 103800 | 949984172 | 1813 | 1814 | 1814 | 1813 | 126 |
| 524 | 20231122 | 103700 | 949755673 | 1814 | 1814 | 1814 | 1814 | 859 |
| 525 | 20231122 | 103600 | 948197447 | 1814 | 1814 | 1814 | 1814 | 1046 |
| 526 | 20231122 | 103500 | 946300003 | 1814 | 1815 | 1815 | 1813 | 6110 |
| 527 | 20231122 | 103400 | 935215491 | 1815 | 1815 | 1815 | 1815 | 31 |
| 528 | 20231122 | 103300 | 935159226 | 1820 | 1820 | 1820 | 1820 | 22 |
| 529 | 20231122 | 103200 | 935119186 | 1815 | 1818 | 1818 | 1815 | 5694 |
| 530 | 20231122 | 103100 | 924784182 | 1820 | 1820 | 1820 | 1820 | 1 |
| 531 | 20231122 | 103000 | 924782362 | 1820 | 1816 | 1820 | 1815 | 1370 |
| 532 | 20231122 | 102900 | 922294536 | 1816 | 1816 | 1816 | 1816 | 117 |
| 533 | 20231122 | 102800 | 922082064 | 1820 | 1816 | 1820 | 1816 | 10 |
| 534 | 20231122 | 102700 | 922063874 | 1816 | 1818 | 1818 | 1815 | 102 |
| 535 | 20231122 | 102600 | 921878736 | 1815 | 1820 | 1820 | 1815 | 1778 |
| 536 | 20231122 | 102500 | 918647526 | 1820 | 1819 | 1820 | 1817 | 2621 |
| 537 | 20231122 | 102400 | 913883805 | 1819 | 1819 | 1825 | 1819 | 1702 |
| 538 | 20231122 | 102300 | 910787789 | 1819 | 1821 | 1821 | 1819 | 1000 |
| 539 | 20231122 | 102200 | 908968199 | 1825 | 1826 | 1826 | 1825 | 62 |
| 540 | 20231122 | 102100 | 908854997 | 1820 | 1825 | 1826 | 1820 | 1610 |
| 541 | 20231122 | 102000 | 905924438 | 1820 | 1826 | 1826 | 1820 | 3239 |
| 542 | 20231122 | 101900 | 900027905 | 1826 | 1827 | 1827 | 1826 | 39 |
| 543 | 20231122 | 101800 | 899956654 | 1827 | 1827 | 1827 | 1820 | 1762 |
| 544 | 20231122 | 101700 | 896746780 | 1827 | 1827 | 1828 | 1827 | 1387 |
| 545 | 20231122 | 101600 | 894211780 | 1827 | 1827 | 1827 | 1827 | 0 |
| 546 | 20231122 | 101500 | 894211780 | 1827 | 1826 | 1827 | 1820 | 2016 |
| 547 | 20231122 | 101400 | 890529090 | 1819 | 1826 | 1826 | 1819 | 2875 |
| 548 | 20231122 | 101300 | 885297339 | 1827 | 1820 | 1827 | 1820 | 1436 |
| 549 | 20231122 | 101200 | 882683634 | 1820 | 1826 | 1826 | 1820 | 2585 |
| 550 | 20231122 | 101100 | 877977127 | 1826 | 1830 | 1830 | 1826 | 3647 |
| 551 | 20231122 | 101000 | 871303451 | 1830 | 1824 | 1833 | 1820 | 14479 |
| 552 | 20231122 | 100900 | 844844962 | 1823 | 1819 | 1823 | 1819 | 2431 |
| 553 | 20231122 | 100800 | 840417865 | 1820 | 1820 | 1820 | 1820 | 600 |
| 554 | 20231122 | 100700 | 839325865 | 1820 | 1818 | 1820 | 1818 | 1798 |
| 555 | 20231122 | 100600 | 836054525 | 1818 | 1808 | 1818 | 1808 | 1571 |
| 556 | 20231122 | 100500 | 833212246 | 1808 | 1807 | 1808 | 1807 | 740 |
| 557 | 20231122 | 100400 | 831874826 | 1807 | 1808 | 1808 | 1807 | 300 |
| 558 | 20231122 | 100300 | 831332447 | 1815 | 1815 | 1815 | 1815 | 150 |
| 559 | 20231122 | 100200 | 831060197 | 1807 | 1815 | 1815 | 1807 | 1031 |
| 560 | 20231122 | 100100 | 829192823 | 1819 | 1810 | 1819 | 1806 | 7077 |
| 561 | 20231122 | 100000 | 816365235 | 1810 | 1810 | 1810 | 1810 | 2778 |
| 562 | 20231122 | 095900 | 811337055 | 1810 | 1810 | 1810 | 1810 | 1130 |
| 563 | 20231122 | 095800 | 809291755 | 1805 | 1806 | 1806 | 1805 | 200 |
| 564 | 20231122 | 095700 | 808930659 | 1807 | 1809 | 1812 | 1807 | 4861 |
| 565 | 20231122 | 095600 | 800129082 | 1809 | 1810 | 1810 | 1805 | 16290 |
| 566 | 20231122 | 095500 | 770654946 | 1812 | 1811 | 1812 | 1811 | 1921 |
| 567 | 20231122 | 095400 | 767175601 | 1811 | 1809 | 1811 | 1806 | 1762 |
| 568 | 20231122 | 095300 | 763987901 | 1809 | 1809 | 1809 | 1809 | 500 |
| 569 | 20231122 | 095200 | 763083401 | 1806 | 1806 | 1806 | 1806 | 1534 |
| 570 | 20231122 | 095100 | 760312997 | 1806 | 1806 | 1806 | 1806 | 601 |
| 571 | 20231122 | 095000 | 759227591 | 1806 | 1806 | 1810 | 1806 | 302 |
| 572 | 20231122 | 094900 | 758680979 | 1806 | 1805 | 1810 | 1805 | 98 |
| 573 | 20231122 | 094800 | 758503632 | 1805 | 1800 | 1805 | 1798 | 1027 |
| 574 | 20231122 | 094700 | 756654088 | 1803 | 1803 | 1803 | 1800 | 796 |
| 575 | 20231122 | 094600 | 755218912 | 1803 | 1803 | 1803 | 1798 | 767 |
| 576 | 20231122 | 094500 | 753837091 | 1803 | 1798 | 1803 | 1798 | 701 |
| 577 | 20231122 | 094400 | 752573418 | 1803 | 1799 | 1803 | 1798 | 2199 |
| 578 | 20231122 | 094300 | 748617417 | 1800 | 1803 | 1803 | 1799 | 9353 |
| 579 | 20231122 | 094200 | 731776299 | 1803 | 1803 | 1803 | 1801 | 473 |
| 580 | 20231122 | 094100 | 730923504 | 1803 | 1803 | 1810 | 1803 | 7518 |
| 581 | 20231122 | 094000 | 717366015 | 1798 | 1803 | 1803 | 1796 | 21047 |
| 582 | 20231122 | 093900 | 679523743 | 1803 | 1808 | 1810 | 1803 | 875 |
| 583 | 20231122 | 093800 | 677942553 | 1809 | 1808 | 1809 | 1800 | 1599 |
| 584 | 20231122 | 093700 | 675052351 | 1808 | 1803 | 1809 | 1801 | 48 |
| 585 | 20231122 | 093600 | 674965620 | 1799 | 1799 | 1799 | 1798 | 10617 |
| 586 | 20231122 | 093500 | 655869397 | 1798 | 1800 | 1800 | 1797 | 3027 |
| 587 | 20231122 | 093400 | 650426442 | 1800 | 1801 | 1810 | 1799 | 3985 |
| 588 | 20231122 | 093300 | 643253561 | 1802 | 1804 | 1813 | 1802 | 2264 |
| 589 | 20231122 | 093200 | 639173291 | 1804 | 1802 | 1815 | 1800 | 16869 |
| 590 | 20231122 | 093100 | 608793110 | 1803 | 1819 | 1819 | 1803 | 2639 |
| 591 | 20231122 | 093000 | 604030883 | 1821 | 1805 | 1822 | 1803 | 8789 |
| 592 | 20231122 | 092900 | 588119498 | 1805 | 1802 | 1813 | 1802 | 1054 |
| 593 | 20231122 | 092800 | 586214867 | 1800 | 1805 | 1805 | 1800 | 4272 |
| 594 | 20231122 | 092700 | 578516326 | 1802 | 1801 | 1805 | 1801 | 2158 |
| 595 | 20231122 | 092600 | 574625706 | 1801 | 1805 | 1805 | 1801 | 4407 |
| 596 | 20231122 | 092500 | 566680267 | 1805 | 1800 | 1805 | 1800 | 8308 |
| 597 | 20231122 | 092400 | 551712850 | 1800 | 1800 | 1800 | 1795 | 10794 |
| 598 | 20231122 | 092300 | 532310003 | 1800 | 1798 | 1804 | 1792 | 18385 |
| 599 | 20231122 | 092200 | 499291783 | 1796 | 1802 | 1804 | 1796 | 20776 |
| 600 | 20231122 | 092100 | 461884590 | 1802 | 1812 | 1813 | 1801 | 20678 |
| 601 | 20231122 | 092000 | 424512707 | 1817 | 1824 | 1824 | 1809 | 38701 |
| 602 | 20231122 | 091900 | 354276013 | 1825 | 1816 | 1825 | 1816 | 1347 |
| 603 | 20231122 | 091800 | 351827791 | 1816 | 1815 | 1819 | 1815 | 3133 |
| 604 | 20231122 | 091700 | 346132997 | 1819 | 1816 | 1819 | 1814 | 6935 |
| 605 | 20231122 | 091600 | 333544486 | 1816 | 1817 | 1817 | 1815 | 8690 |
| 606 | 20231122 | 091500 | 317765810 | 1815 | 1815 | 1817 | 1815 | 1182 |
| 607 | 20231122 | 091400 | 315620381 | 1815 | 1820 | 1820 | 1815 | 31721 |
| 608 | 20231122 | 091300 | 257964168 | 1820 | 1819 | 1824 | 1819 | 20697 |
| 609 | 20231122 | 091200 | 220297570 | 1822 | 1821 | 1823 | 1818 | 17917 |
| 610 | 20231122 | 091100 | 187681586 | 1822 | 1830 | 1830 | 1822 | 5267 |
| 611 | 20231122 | 091000 | 178079038 | 1825 | 1826 | 1830 | 1825 | 2761 |
| 612 | 20231122 | 090900 | 173039364 | 1833 | 1827 | 1834 | 1824 | 3658 |
| 613 | 20231122 | 090800 | 166354527 | 1825 | 1826 | 1836 | 1825 | 5176 |
| 614 | 20231122 | 090700 | 156903305 | 1825 | 1830 | 1840 | 1825 | 8031 |
| 615 | 20231122 | 090600 | 142238333 | 1827 | 1841 | 1841 | 1827 | 6744 |
| 616 | 20231122 | 090500 | 129889900 | 1841 | 1830 | 1841 | 1827 | 7414 |
| 617 | 20231122 | 090400 | 116321555 | 1830 | 1830 | 1830 | 1820 | 10367 |
| 618 | 20231122 | 090300 | 97414570 | 1830 | 1835 | 1843 | 1830 | 3952 |
| 619 | 20231122 | 090200 | 90163665 | 1843 | 1825 | 1843 | 1824 | 1837 |
| 620 | 20231122 | 090100 | 86795841 | 1823 | 1844 | 1844 | 1821 | 12026 |
| 621 | 20231122 | 090000 | 64863403 | 1820 | 1863 | 1867 | 1820 | 34184 |