29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 184600 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 4140 |
| 3 | 20231121 | 184500 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 4 | 20231121 | 184400 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 5 | 20231121 | 184300 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 6 | 20231121 | 184200 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 7 | 20231121 | 184100 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 8 | 20231121 | 184000 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 9 | 20231121 | 183900 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 10 | 20231121 | 183800 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 11 | 20231121 | 183700 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 12 | 20231121 | 183600 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 13 | 20231121 | 183500 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 14 | 20231121 | 183400 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 15 | 20231121 | 183300 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 16 | 20231121 | 183200 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 17 | 20231121 | 183100 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 18 | 20231121 | 183000 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 19 | 20231121 | 182900 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 20 | 20231121 | 182800 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 21 | 20231121 | 182700 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 22 | 20231121 | 182600 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 23 | 20231121 | 182500 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 24 | 20231121 | 182400 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 25 | 20231121 | 182300 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 26 | 20231121 | 182200 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 27 | 20231121 | 182100 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 28 | 20231121 | 182000 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 29 | 20231121 | 181900 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 30 | 20231121 | 181800 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 31 | 20231121 | 181700 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 32 | 20231121 | 181600 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 4140 |
| 33 | 20231121 | 181500 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 34 | 20231121 | 181400 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 35 | 20231121 | 181300 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 36 | 20231121 | 181200 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 37 | 20231121 | 181100 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 38 | 20231121 | 181000 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 39 | 20231121 | 180900 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 40 | 20231121 | 180800 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 41 | 20231121 | 180700 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 42 | 20231121 | 180600 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 43 | 20231121 | 180500 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 44 | 20231121 | 180400 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 45 | 20231121 | 180300 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 46 | 20231121 | 180200 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 47 | 20231121 | 180100 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 48 | 20231121 | 180000 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 49 | 20231121 | 175900 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 50 | 20231121 | 175800 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 51 | 20231121 | 175700 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 52 | 20231121 | 175600 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 53 | 20231121 | 175500 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 54 | 20231121 | 175400 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 55 | 20231121 | 175300 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 56 | 20231121 | 175200 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 57 | 20231121 | 175100 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 58 | 20231121 | 175000 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 59 | 20231121 | 174900 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 60 | 20231121 | 174800 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 61 | 20231121 | 174700 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 62 | 20231121 | 174600 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 4140 |
| 63 | 20231121 | 174500 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 64 | 20231121 | 174400 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 65 | 20231121 | 174300 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 66 | 20231121 | 174200 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 67 | 20231121 | 174100 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 68 | 20231121 | 174000 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 69 | 20231121 | 173900 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 70 | 20231121 | 173800 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 71 | 20231121 | 173700 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 72 | 20231121 | 173600 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 73 | 20231121 | 173500 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 74 | 20231121 | 173400 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 75 | 20231121 | 173300 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 76 | 20231121 | 173200 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 77 | 20231121 | 173100 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 78 | 20231121 | 173000 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 79 | 20231121 | 172900 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 80 | 20231121 | 172800 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 81 | 20231121 | 172700 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 82 | 20231121 | 172600 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 83 | 20231121 | 172500 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 84 | 20231121 | 172400 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 85 | 20231121 | 172300 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 86 | 20231121 | 172200 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 87 | 20231121 | 172100 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 88 | 20231121 | 172000 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 89 | 20231121 | 171900 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 90 | 20231121 | 171800 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 91 | 20231121 | 171700 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 92 | 20231121 | 171600 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 4140 |
| 93 | 20231121 | 171500 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 94 | 20231121 | 171400 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 95 | 20231121 | 171300 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 96 | 20231121 | 171200 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 97 | 20231121 | 171100 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 98 | 20231121 | 171000 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 99 | 20231121 | 170900 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 100 | 20231121 | 170800 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 101 | 20231121 | 170700 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 102 | 20231121 | 170600 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 103 | 20231121 | 170500 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 104 | 20231121 | 170400 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 105 | 20231121 | 170300 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 106 | 20231121 | 170200 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 107 | 20231121 | 170100 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 108 | 20231121 | 170000 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 109 | 20231121 | 165900 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 110 | 20231121 | 165800 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 111 | 20231121 | 165700 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 112 | 20231121 | 165600 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 113 | 20231121 | 165500 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 114 | 20231121 | 165400 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 115 | 20231121 | 165300 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 116 | 20231121 | 165200 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 117 | 20231121 | 165100 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 118 | 20231121 | 165000 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 119 | 20231121 | 164900 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 120 | 20231121 | 164800 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 121 | 20231121 | 164700 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 122 | 20231121 | 164600 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 4140 |
| 123 | 20231121 | 164500 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 124 | 20231121 | 164400 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 125 | 20231121 | 164300 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 126 | 20231121 | 164200 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 127 | 20231121 | 164100 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 128 | 20231121 | 164000 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 129 | 20231121 | 163900 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 130 | 20231121 | 163800 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 131 | 20231121 | 163700 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 132 | 20231121 | 163600 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 133 | 20231121 | 163500 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 134 | 20231121 | 163400 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 135 | 20231121 | 163300 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 136 | 20231121 | 163200 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 137 | 20231121 | 163100 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 138 | 20231121 | 163000 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 139 | 20231121 | 162900 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 140 | 20231121 | 162800 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 141 | 20231121 | 162700 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 142 | 20231121 | 162600 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 143 | 20231121 | 162500 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 144 | 20231121 | 162400 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 145 | 20231121 | 162300 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 146 | 20231121 | 162200 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 147 | 20231121 | 162100 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 148 | 20231121 | 162000 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 149 | 20231121 | 161900 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 150 | 20231121 | 161800 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 151 | 20231121 | 161700 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 152 | 20231121 | 161600 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 4140 |
| 153 | 20231121 | 161500 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 154 | 20231121 | 161400 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 155 | 20231121 | 161300 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 156 | 20231121 | 161200 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 157 | 20231121 | 161100 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 158 | 20231121 | 161000 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 159 | 20231121 | 160900 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 160 | 20231121 | 160800 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 161 | 20231121 | 160700 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 162 | 20231121 | 160600 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 163 | 20231121 | 160500 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 164 | 20231121 | 160400 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 165 | 20231121 | 160300 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 166 | 20231121 | 160200 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 167 | 20231121 | 160100 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 168 | 20231121 | 160000 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 169 | 20231121 | 155900 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 170 | 20231121 | 155800 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 171 | 20231121 | 155700 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 172 | 20231121 | 155600 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 173 | 20231121 | 155500 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 174 | 20231121 | 155400 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 175 | 20231121 | 155300 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 176 | 20231121 | 155200 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 177 | 20231121 | 155100 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 178 | 20231121 | 155000 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 179 | 20231121 | 154900 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 180 | 20231121 | 154800 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 181 | 20231121 | 154700 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 182 | 20231121 | 154600 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 4140 |
| 183 | 20231121 | 154500 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 184 | 20231121 | 154400 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 185 | 20231121 | 154300 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 186 | 20231121 | 154200 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 187 | 20231121 | 154100 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 188 | 20231121 | 154000 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 189 | 20231121 | 153900 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 190 | 20231121 | 153800 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 191 | 20231121 | 153700 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 192 | 20231121 | 153600 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 193 | 20231121 | 153500 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 194 | 20231121 | 153400 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 195 | 20231121 | 153300 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 196 | 20231121 | 153200 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 197 | 20231121 | 153100 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 0 |
| 198 | 20231121 | 153000 | 1434270231 | 1109 | 1109 | 1109 | 1109 | 4140 |
| 199 | 20231121 | 152900 | 1429678971 | 1101 | 1101 | 1101 | 1101 | 0 |
| 200 | 20231121 | 152800 | 1429678971 | 1101 | 1101 | 1101 | 1101 | 0 |
| 201 | 20231121 | 152700 | 1429678971 | 1101 | 1101 | 1101 | 1101 | 0 |
| 202 | 20231121 | 152600 | 1429678971 | 1101 | 1101 | 1101 | 1101 | 0 |
| 203 | 20231121 | 152500 | 1429678971 | 1101 | 1101 | 1101 | 1101 | 0 |
| 204 | 20231121 | 152400 | 1429678971 | 1101 | 1101 | 1101 | 1101 | 0 |
| 205 | 20231121 | 152300 | 1429678971 | 1101 | 1101 | 1101 | 1101 | 0 |
| 206 | 20231121 | 152200 | 1429678971 | 1101 | 1101 | 1101 | 1101 | 0 |
| 207 | 20231121 | 152100 | 1429678971 | 1101 | 1101 | 1101 | 1101 | 0 |
| 208 | 20231121 | 152000 | 1429678971 | 1101 | 1101 | 1101 | 1101 | 0 |
| 209 | 20231121 | 151900 | 1429678971 | 1101 | 1106 | 1110 | 1101 | 1117 |
| 210 | 20231121 | 151800 | 1428445514 | 1104 | 1104 | 1104 | 1101 | 654 |
| 211 | 20231121 | 151700 | 1427724165 | 1103 | 1100 | 1112 | 1100 | 635 |
| 212 | 20231121 | 151600 | 1427021052 | 1100 | 1100 | 1103 | 1100 | 434 |
| 213 | 20231121 | 151500 | 1426543529 | 1100 | 1100 | 1106 | 1100 | 393 |
| 214 | 20231121 | 151400 | 1426110629 | 1107 | 1108 | 1109 | 1100 | 4734 |
| 215 | 20231121 | 151300 | 1420901567 | 1108 | 1103 | 1108 | 1103 | 648 |
| 216 | 20231121 | 151200 | 1420185500 | 1102 | 1100 | 1102 | 1100 | 1107 |
| 217 | 20231121 | 151100 | 1418966058 | 1099 | 1100 | 1100 | 1099 | 464 |
| 218 | 20231121 | 151000 | 1418455786 | 1099 | 1099 | 1099 | 1099 | 1432 |
| 219 | 20231121 | 150900 | 1416882018 | 1099 | 1099 | 1100 | 1099 | 161 |
| 220 | 20231121 | 150800 | 1416705032 | 1100 | 1099 | 1100 | 1099 | 154 |
| 221 | 20231121 | 150700 | 1416535730 | 1099 | 1098 | 1099 | 1098 | 259 |
| 222 | 20231121 | 150600 | 1416251347 | 1098 | 1098 | 1098 | 1097 | 471 |
| 223 | 20231121 | 150500 | 1415734265 | 1097 | 1098 | 1098 | 1097 | 280 |
| 224 | 20231121 | 150400 | 1415426933 | 1098 | 1098 | 1098 | 1097 | 1484 |
| 225 | 20231121 | 150300 | 1413798596 | 1098 | 1098 | 1098 | 1098 | 452 |
| 226 | 20231121 | 150200 | 1413302300 | 1098 | 1098 | 1098 | 1097 | 675 |
| 227 | 20231121 | 150100 | 1412561151 | 1097 | 1098 | 1098 | 1097 | 1874 |
| 228 | 20231121 | 150000 | 1410503726 | 1098 | 1097 | 1098 | 1097 | 445 |
| 229 | 20231121 | 145900 | 1410015356 | 1097 | 1097 | 1097 | 1097 | 492 |
| 230 | 20231121 | 145800 | 1409475632 | 1097 | 1097 | 1097 | 1097 | 898 |
| 231 | 20231121 | 145700 | 1408490526 | 1098 | 1099 | 1099 | 1098 | 294 |
| 232 | 20231121 | 145600 | 1408167631 | 1098 | 1098 | 1098 | 1098 | 2727 |
| 233 | 20231121 | 145500 | 1405173385 | 1098 | 1099 | 1099 | 1098 | 1224 |
| 234 | 20231121 | 145400 | 1403828733 | 1099 | 1099 | 1099 | 1099 | 374 |
| 235 | 20231121 | 145300 | 1403417707 | 1099 | 1100 | 1100 | 1099 | 431 |
| 236 | 20231121 | 145200 | 1402943897 | 1100 | 1100 | 1100 | 1100 | 0 |
| 237 | 20231121 | 145100 | 1402943897 | 1100 | 1100 | 1100 | 1100 | 116 |
| 238 | 20231121 | 145000 | 1402816297 | 1100 | 1100 | 1100 | 1100 | 0 |
| 239 | 20231121 | 144900 | 1402816297 | 1100 | 1100 | 1100 | 1100 | 130 |
| 240 | 20231121 | 144800 | 1402673297 | 1101 | 1101 | 1101 | 1100 | 17 |
| 241 | 20231121 | 144700 | 1402654581 | 1101 | 1101 | 1101 | 1101 | 22 |
| 242 | 20231121 | 144600 | 1402630359 | 1101 | 1101 | 1101 | 1101 | 55 |
| 243 | 20231121 | 144500 | 1402569804 | 1101 | 1101 | 1101 | 1101 | 1320 |
| 244 | 20231121 | 144400 | 1401116484 | 1101 | 1101 | 1101 | 1101 | 127 |
| 245 | 20231121 | 144300 | 1400976657 | 1101 | 1101 | 1101 | 1101 | 1 |
| 246 | 20231121 | 144200 | 1400975556 | 1100 | 1098 | 1100 | 1098 | 615 |
| 247 | 20231121 | 144100 | 1400299786 | 1095 | 1098 | 1098 | 1095 | 8641 |
| 248 | 20231121 | 144000 | 1390831766 | 1098 | 1100 | 1100 | 1096 | 10375 |
| 249 | 20231121 | 143900 | 1379436911 | 1100 | 1100 | 1100 | 1100 | 0 |
| 250 | 20231121 | 143800 | 1379436911 | 1100 | 1101 | 1101 | 1100 | 5897 |
| 251 | 20231121 | 143700 | 1372949934 | 1101 | 1102 | 1102 | 1101 | 6863 |
| 252 | 20231121 | 143600 | 1365393770 | 1101 | 1102 | 1102 | 1101 | 4000 |
| 253 | 20231121 | 143500 | 1360986600 | 1103 | 1103 | 1103 | 1103 | 64 |
| 254 | 20231121 | 143400 | 1360916008 | 1103 | 1103 | 1103 | 1103 | 0 |
| 255 | 20231121 | 143300 | 1360916008 | 1103 | 1102 | 1103 | 1102 | 37 |
| 256 | 20231121 | 143200 | 1360875217 | 1102 | 1103 | 1103 | 1102 | 702 |
| 257 | 20231121 | 143100 | 1360101391 | 1103 | 1103 | 1103 | 1103 | 2336 |
| 258 | 20231121 | 143000 | 1357524783 | 1103 | 1103 | 1103 | 1103 | 5388 |
| 259 | 20231121 | 142900 | 1351581819 | 1104 | 1104 | 1104 | 1104 | 13 |
| 260 | 20231121 | 142800 | 1351567467 | 1104 | 1104 | 1104 | 1104 | 0 |
| 261 | 20231121 | 142700 | 1351567467 | 1104 | 1104 | 1104 | 1104 | 0 |
| 262 | 20231121 | 142600 | 1351567467 | 1104 | 1104 | 1104 | 1103 | 271 |
| 263 | 20231121 | 142500 | 1351268357 | 1103 | 1103 | 1103 | 1103 | 244 |
| 264 | 20231121 | 142400 | 1350999225 | 1104 | 1104 | 1104 | 1104 | 100 |
| 265 | 20231121 | 142300 | 1350888825 | 1104 | 1104 | 1104 | 1104 | 255 |
| 266 | 20231121 | 142200 | 1350607305 | 1105 | 1105 | 1105 | 1105 | 5 |
| 267 | 20231121 | 142100 | 1350601780 | 1105 | 1105 | 1105 | 1105 | 414 |
| 268 | 20231121 | 142000 | 1350144310 | 1104 | 1104 | 1104 | 1104 | 1000 |
| 269 | 20231121 | 141900 | 1349040310 | 1104 | 1105 | 1105 | 1104 | 1818 |
| 270 | 20231121 | 141800 | 1347033230 | 1105 | 1105 | 1105 | 1105 | 0 |
| 271 | 20231121 | 141700 | 1347033230 | 1105 | 1105 | 1105 | 1105 | 173 |
| 272 | 20231121 | 141600 | 1346842065 | 1106 | 1103 | 1106 | 1103 | 1202 |
| 273 | 20231121 | 141500 | 1345515959 | 1106 | 1106 | 1106 | 1106 | 30 |
| 274 | 20231121 | 141400 | 1345482779 | 1106 | 1106 | 1106 | 1106 | 45 |
| 275 | 20231121 | 141300 | 1345433009 | 1103 | 1105 | 1105 | 1103 | 10001 |
| 276 | 20231121 | 141200 | 1334398834 | 1105 | 1103 | 1105 | 1103 | 1300 |
| 277 | 20231121 | 141100 | 1332964496 | 1103 | 1105 | 1105 | 1103 | 3891 |
| 278 | 20231121 | 141000 | 1328670194 | 1106 | 1106 | 1106 | 1106 | 0 |
| 279 | 20231121 | 140900 | 1328670194 | 1106 | 1106 | 1106 | 1106 | 0 |
| 280 | 20231121 | 140800 | 1328670194 | 1106 | 1106 | 1106 | 1106 | 0 |
| 281 | 20231121 | 140700 | 1328670194 | 1106 | 1106 | 1106 | 1106 | 0 |
| 282 | 20231121 | 140600 | 1328670194 | 1106 | 1104 | 1106 | 1104 | 121 |
| 283 | 20231121 | 140500 | 1328536370 | 1104 | 1104 | 1104 | 1104 | 60 |
| 284 | 20231121 | 140400 | 1328470130 | 1104 | 1104 | 1104 | 1104 | 167 |
| 285 | 20231121 | 140300 | 1328285762 | 1106 | 1106 | 1106 | 1106 | 100 |
| 286 | 20231121 | 140200 | 1328175162 | 1105 | 1105 | 1105 | 1105 | 177 |
| 287 | 20231121 | 140100 | 1327979577 | 1104 | 1104 | 1104 | 1104 | 5301 |
| 288 | 20231121 | 140000 | 1322127273 | 1104 | 1104 | 1104 | 1104 | 0 |
| 289 | 20231121 | 135900 | 1322127273 | 1104 | 1104 | 1104 | 1104 | 0 |
| 290 | 20231121 | 135800 | 1322127273 | 1104 | 1104 | 1104 | 1104 | 0 |
| 291 | 20231121 | 135700 | 1322127273 | 1104 | 1105 | 1105 | 1104 | 968 |
| 292 | 20231121 | 135600 | 1321058547 | 1107 | 1107 | 1107 | 1107 | 500 |
| 293 | 20231121 | 135500 | 1320505047 | 1107 | 1107 | 1107 | 1107 | 0 |
| 294 | 20231121 | 135400 | 1320505047 | 1107 | 1107 | 1107 | 1107 | 0 |
| 295 | 20231121 | 135300 | 1320505047 | 1107 | 1108 | 1108 | 1107 | 101 |
| 296 | 20231121 | 135200 | 1320393239 | 1107 | 1107 | 1107 | 1107 | 3000 |
| 297 | 20231121 | 135100 | 1317072239 | 1107 | 1106 | 1107 | 1106 | 178 |
| 298 | 20231121 | 135000 | 1316875369 | 1105 | 1105 | 1105 | 1105 | 137 |
| 299 | 20231121 | 134900 | 1316723984 | 1104 | 1104 | 1104 | 1104 | 100 |
| 300 | 20231121 | 134800 | 1316613584 | 1104 | 1104 | 1104 | 1104 | 4 |
| 301 | 20231121 | 134700 | 1316609168 | 1104 | 1104 | 1104 | 1104 | 0 |
| 302 | 20231121 | 134600 | 1316609168 | 1104 | 1104 | 1104 | 1104 | 100 |
| 303 | 20231121 | 134500 | 1316498768 | 1104 | 1105 | 1105 | 1104 | 171 |
| 304 | 20231121 | 134400 | 1316309935 | 1105 | 1105 | 1105 | 1105 | 0 |
| 305 | 20231121 | 134300 | 1316309935 | 1105 | 1105 | 1105 | 1105 | 0 |
| 306 | 20231121 | 134200 | 1316309935 | 1105 | 1107 | 1107 | 1105 | 1337 |
| 307 | 20231121 | 134100 | 1314831931 | 1107 | 1108 | 1108 | 1107 | 40 |
| 308 | 20231121 | 134000 | 1314787614 | 1108 | 1108 | 1109 | 1108 | 868 |
| 309 | 20231121 | 133900 | 1313825869 | 1108 | 1108 | 1108 | 1108 | 31 |
| 310 | 20231121 | 133800 | 1313791521 | 1108 | 1108 | 1108 | 1107 | 195 |
| 311 | 20231121 | 133700 | 1313575635 | 1108 | 1108 | 1109 | 1108 | 201 |
| 312 | 20231121 | 133600 | 1313352926 | 1108 | 1105 | 1108 | 1105 | 1523 |
| 313 | 20231121 | 133500 | 1311669926 | 1105 | 1104 | 1105 | 1104 | 355 |
| 314 | 20231121 | 133400 | 1311277805 | 1104 | 1104 | 1104 | 1104 | 1 |
| 315 | 20231121 | 133300 | 1311276701 | 1104 | 1104 | 1104 | 1104 | 0 |
| 316 | 20231121 | 133200 | 1311276701 | 1104 | 1103 | 1104 | 1103 | 257 |
| 317 | 20231121 | 133100 | 1310993150 | 1103 | 1104 | 1104 | 1103 | 3194 |
| 318 | 20231121 | 133000 | 1307469979 | 1104 | 1104 | 1104 | 1104 | 426 |
| 319 | 20231121 | 132900 | 1306999675 | 1103 | 1101 | 1103 | 1101 | 1371 |
| 320 | 20231121 | 132800 | 1305489932 | 1101 | 1102 | 1102 | 1101 | 2760 |
| 321 | 20231121 | 132700 | 1302450042 | 1102 | 1102 | 1102 | 1101 | 2733 |
| 322 | 20231121 | 132600 | 1299438332 | 1102 | 1104 | 1105 | 1102 | 4117 |
| 323 | 20231121 | 132500 | 1294898040 | 1104 | 1104 | 1105 | 1103 | 3662 |
| 324 | 20231121 | 132400 | 1290854858 | 1104 | 1105 | 1105 | 1104 | 387 |
| 325 | 20231121 | 132300 | 1290427263 | 1105 | 1104 | 1105 | 1104 | 302 |
| 326 | 20231121 | 132200 | 1290093575 | 1105 | 1105 | 1105 | 1105 | 423 |
| 327 | 20231121 | 132100 | 1289626160 | 1106 | 1104 | 1106 | 1104 | 180 |
| 328 | 20231121 | 132000 | 1289427237 | 1103 | 1103 | 1103 | 1102 | 1104 |
| 329 | 20231121 | 131900 | 1288209548 | 1103 | 1103 | 1103 | 1102 | 2742 |
| 330 | 20231121 | 131800 | 1285186373 | 1103 | 1106 | 1106 | 1103 | 9632 |
| 331 | 20231121 | 131700 | 1274547621 | 1106 | 1111 | 1111 | 1106 | 13168 |
| 332 | 20231121 | 131600 | 1259962949 | 1112 | 1112 | 1112 | 1112 | 0 |
| 333 | 20231121 | 131500 | 1259962949 | 1112 | 1112 | 1112 | 1112 | 0 |
| 334 | 20231121 | 131400 | 1259962949 | 1112 | 1112 | 1112 | 1112 | 0 |
| 335 | 20231121 | 131300 | 1259962949 | 1112 | 1111 | 1112 | 1111 | 50 |
| 336 | 20231121 | 131200 | 1259907397 | 1111 | 1110 | 1111 | 1110 | 341 |
| 337 | 20231121 | 131100 | 1259528646 | 1111 | 1111 | 1111 | 1111 | 102 |
| 338 | 20231121 | 131000 | 1259415324 | 1111 | 1111 | 1111 | 1111 | 2 |
| 339 | 20231121 | 130900 | 1259413102 | 1111 | 1111 | 1111 | 1111 | 0 |
| 340 | 20231121 | 130800 | 1259413102 | 1111 | 1113 | 1113 | 1111 | 4538 |
| 341 | 20231121 | 130700 | 1254365630 | 1114 | 1114 | 1114 | 1114 | 2662 |
| 342 | 20231121 | 130600 | 1251400162 | 1114 | 1114 | 1114 | 1114 | 40 |
| 343 | 20231121 | 130500 | 1251355602 | 1114 | 1114 | 1114 | 1114 | 56 |
| 344 | 20231121 | 130400 | 1251293218 | 1115 | 1115 | 1115 | 1115 | 200 |
| 345 | 20231121 | 130300 | 1251070218 | 1115 | 1115 | 1115 | 1115 | 0 |
| 346 | 20231121 | 130200 | 1251070218 | 1115 | 1115 | 1115 | 1115 | 11 |
| 347 | 20231121 | 130100 | 1251057953 | 1114 | 1114 | 1114 | 1113 | 509 |
| 348 | 20231121 | 130000 | 1250490966 | 1113 | 1113 | 1113 | 1113 | 95 |
| 349 | 20231121 | 125900 | 1250385231 | 1113 | 1113 | 1114 | 1113 | 201 |
| 350 | 20231121 | 125800 | 1250161465 | 1113 | 1114 | 1114 | 1113 | 184 |
| 351 | 20231121 | 125700 | 1249956653 | 1114 | 1114 | 1114 | 1114 | 57 |
| 352 | 20231121 | 125600 | 1249893155 | 1114 | 1115 | 1115 | 1114 | 146 |
| 353 | 20231121 | 125500 | 1249730409 | 1115 | 1115 | 1115 | 1115 | 1 |
| 354 | 20231121 | 125400 | 1249729294 | 1115 | 1115 | 1115 | 1113 | 683 |
| 355 | 20231121 | 125300 | 1248969083 | 1115 | 1115 | 1115 | 1115 | 0 |
| 356 | 20231121 | 125200 | 1248969083 | 1115 | 1115 | 1115 | 1115 | 0 |
| 357 | 20231121 | 125100 | 1248969083 | 1115 | 1114 | 1115 | 1114 | 341 |
| 358 | 20231121 | 125000 | 1248589166 | 1114 | 1115 | 1115 | 1114 | 325 |
| 359 | 20231121 | 124900 | 1248226941 | 1115 | 1114 | 1115 | 1114 | 176 |
| 360 | 20231121 | 124800 | 1248030772 | 1113 | 1113 | 1113 | 1113 | 1165 |
| 361 | 20231121 | 124700 | 1246734127 | 1113 | 1113 | 1114 | 1113 | 296 |
| 362 | 20231121 | 124600 | 1246404629 | 1113 | 1113 | 1113 | 1113 | 82 |
| 363 | 20231121 | 124500 | 1246313363 | 1113 | 1113 | 1113 | 1113 | 3 |
| 364 | 20231121 | 124400 | 1246310024 | 1113 | 1112 | 1113 | 1112 | 102 |
| 365 | 20231121 | 124300 | 1246196500 | 1112 | 1112 | 1112 | 1112 | 0 |
| 366 | 20231121 | 124200 | 1246196500 | 1112 | 1112 | 1112 | 1112 | 0 |
| 367 | 20231121 | 124100 | 1246196500 | 1112 | 1114 | 1114 | 1112 | 501 |
| 368 | 20231121 | 124000 | 1245639098 | 1115 | 1115 | 1115 | 1115 | 2 |
| 369 | 20231121 | 123900 | 1245636868 | 1112 | 1112 | 1112 | 1112 | 0 |
| 370 | 20231121 | 123800 | 1245636868 | 1112 | 1112 | 1112 | 1112 | 0 |
| 371 | 20231121 | 123700 | 1245636868 | 1112 | 1112 | 1112 | 1112 | 2 |
| 372 | 20231121 | 123600 | 1245634644 | 1116 | 1116 | 1116 | 1116 | 10 |
| 373 | 20231121 | 123500 | 1245623484 | 1117 | 1117 | 1117 | 1117 | 0 |
| 374 | 20231121 | 123400 | 1245623484 | 1117 | 1117 | 1117 | 1117 | 1 |
| 375 | 20231121 | 123300 | 1245622367 | 1112 | 1115 | 1115 | 1112 | 2247 |
| 376 | 20231121 | 123200 | 1243118402 | 1112 | 1117 | 1117 | 1112 | 975 |
| 377 | 20231121 | 123100 | 1242032975 | 1118 | 1116 | 1118 | 1116 | 1761 |
| 378 | 20231121 | 123000 | 1240065313 | 1116 | 1115 | 1116 | 1115 | 260 |
| 379 | 20231121 | 122900 | 1239775345 | 1115 | 1110 | 1115 | 1108 | 5882 |
| 380 | 20231121 | 122800 | 1233220610 | 1110 | 1110 | 1110 | 1110 | 862 |
| 381 | 20231121 | 122700 | 1232263790 | 1108 | 1108 | 1108 | 1108 | 91 |
| 382 | 20231121 | 122600 | 1232162962 | 1108 | 1109 | 1109 | 1108 | 247 |
| 383 | 20231121 | 122500 | 1231889256 | 1110 | 1110 | 1110 | 1110 | 0 |
| 384 | 20231121 | 122400 | 1231889256 | 1110 | 1110 | 1110 | 1110 | 0 |
| 385 | 20231121 | 122300 | 1231889256 | 1110 | 1107 | 1110 | 1107 | 274 |
| 386 | 20231121 | 122200 | 1231585794 | 1107 | 1106 | 1108 | 1106 | 4451 |
| 387 | 20231121 | 122100 | 1226654670 | 1104 | 1104 | 1105 | 1104 | 6391 |
| 388 | 20231121 | 122000 | 1219593579 | 1103 | 1103 | 1103 | 1103 | 3670 |
| 389 | 20231121 | 121900 | 1215545569 | 1103 | 1104 | 1104 | 1103 | 2287 |
| 390 | 20231121 | 121800 | 1213022051 | 1105 | 1106 | 1106 | 1105 | 1515 |
| 391 | 20231121 | 121700 | 1211347692 | 1107 | 1109 | 1110 | 1107 | 8403 |
| 392 | 20231121 | 121600 | 1202043039 | 1110 | 1111 | 1112 | 1110 | 446 |
| 393 | 20231121 | 121500 | 1201547883 | 1110 | 1115 | 1115 | 1110 | 17951 |
| 394 | 20231121 | 121400 | 1181578387 | 1115 | 1116 | 1116 | 1115 | 8198 |
| 395 | 20231121 | 121300 | 1172437595 | 1116 | 1117 | 1117 | 1116 | 6989 |
| 396 | 20231121 | 121200 | 1164634959 | 1118 | 1118 | 1118 | 1118 | 41 |
| 397 | 20231121 | 121100 | 1164589121 | 1118 | 1119 | 1119 | 1118 | 6450 |
| 398 | 20231121 | 121000 | 1157375416 | 1120 | 1120 | 1120 | 1120 | 885 |
| 399 | 20231121 | 120900 | 1156384216 | 1120 | 1120 | 1120 | 1120 | 91 |
| 400 | 20231121 | 120800 | 1156282296 | 1120 | 1123 | 1123 | 1120 | 4863 |
| 401 | 20231121 | 120700 | 1150835518 | 1123 | 1123 | 1123 | 1123 | 0 |
| 402 | 20231121 | 120600 | 1150835518 | 1123 | 1122 | 1123 | 1121 | 219 |
| 403 | 20231121 | 120500 | 1150589696 | 1123 | 1123 | 1123 | 1123 | 77 |
| 404 | 20231121 | 120400 | 1150503225 | 1122 | 1122 | 1122 | 1122 | 2 |
| 405 | 20231121 | 120300 | 1150500981 | 1123 | 1121 | 1123 | 1120 | 4639 |
| 406 | 20231121 | 120200 | 1145302391 | 1121 | 1121 | 1121 | 1121 | 85 |
| 407 | 20231121 | 120100 | 1145207106 | 1122 | 1122 | 1122 | 1122 | 194 |
| 408 | 20231121 | 120000 | 1144989438 | 1122 | 1121 | 1122 | 1121 | 2143 |
| 409 | 20231121 | 115900 | 1142585058 | 1121 | 1121 | 1121 | 1121 | 19 |
| 410 | 20231121 | 115800 | 1142563759 | 1121 | 1121 | 1121 | 1121 | 17 |
| 411 | 20231121 | 115700 | 1142544702 | 1121 | 1121 | 1122 | 1121 | 212 |
| 412 | 20231121 | 115600 | 1142306952 | 1121 | 1121 | 1121 | 1121 | 826 |
| 413 | 20231121 | 115500 | 1141381006 | 1121 | 1121 | 1121 | 1121 | 0 |
| 414 | 20231121 | 115400 | 1141381006 | 1121 | 1121 | 1121 | 1121 | 0 |
| 415 | 20231121 | 115300 | 1141381006 | 1121 | 1121 | 1121 | 1121 | 0 |
| 416 | 20231121 | 115200 | 1141381006 | 1121 | 1121 | 1121 | 1121 | 1 |
| 417 | 20231121 | 115100 | 1141379885 | 1121 | 1121 | 1121 | 1121 | 800 |
| 418 | 20231121 | 115000 | 1140483085 | 1121 | 1121 | 1121 | 1121 | 0 |
| 419 | 20231121 | 114900 | 1140483085 | 1121 | 1122 | 1123 | 1121 | 4049 |
| 420 | 20231121 | 114800 | 1135939630 | 1122 | 1122 | 1122 | 1122 | 32 |
| 421 | 20231121 | 114700 | 1135903726 | 1123 | 1123 | 1123 | 1123 | 1302 |
| 422 | 20231121 | 114600 | 1134441580 | 1123 | 1124 | 1124 | 1123 | 1109 |
| 423 | 20231121 | 114500 | 1133196064 | 1124 | 1125 | 1125 | 1124 | 3473 |
| 424 | 20231121 | 114400 | 1129291111 | 1125 | 1125 | 1126 | 1125 | 526 |
| 425 | 20231121 | 114300 | 1128699357 | 1125 | 1125 | 1125 | 1125 | 1286 |
| 426 | 20231121 | 114200 | 1127252607 | 1127 | 1127 | 1127 | 1127 | 0 |
| 427 | 20231121 | 114100 | 1127252607 | 1127 | 1125 | 1127 | 1125 | 16 |
| 428 | 20231121 | 114000 | 1127234605 | 1127 | 1127 | 1127 | 1127 | 300 |
| 429 | 20231121 | 113900 | 1126896505 | 1125 | 1125 | 1125 | 1125 | 772 |
| 430 | 20231121 | 113800 | 1126028005 | 1125 | 1125 | 1125 | 1125 | 0 |
| 431 | 20231121 | 113700 | 1126028005 | 1125 | 1125 | 1125 | 1125 | 77 |
| 432 | 20231121 | 113600 | 1125941380 | 1125 | 1127 | 1127 | 1125 | 1562 |
| 433 | 20231121 | 113500 | 1124184128 | 1125 | 1125 | 1125 | 1125 | 1558 |
| 434 | 20231121 | 113400 | 1122431378 | 1125 | 1125 | 1125 | 1125 | 100 |
| 435 | 20231121 | 113300 | 1122318878 | 1125 | 1125 | 1125 | 1125 | 1564 |
| 436 | 20231121 | 113200 | 1120559378 | 1125 | 1125 | 1125 | 1125 | 126 |
| 437 | 20231121 | 113100 | 1120417628 | 1126 | 1126 | 1126 | 1126 | 96 |
| 438 | 20231121 | 113000 | 1120309532 | 1125 | 1125 | 1126 | 1125 | 467 |
| 439 | 20231121 | 112900 | 1119784156 | 1126 | 1126 | 1126 | 1126 | 4 |
| 440 | 20231121 | 112800 | 1119779652 | 1126 | 1126 | 1126 | 1126 | 500 |
| 441 | 20231121 | 112700 | 1119216652 | 1126 | 1126 | 1126 | 1126 | 228 |
| 442 | 20231121 | 112600 | 1118959924 | 1127 | 1127 | 1127 | 1127 | 364 |
| 443 | 20231121 | 112500 | 1118549696 | 1127 | 1127 | 1127 | 1127 | 202 |
| 444 | 20231121 | 112400 | 1118322042 | 1127 | 1127 | 1127 | 1127 | 17 |
| 445 | 20231121 | 112300 | 1118302883 | 1127 | 1127 | 1127 | 1127 | 1186 |
| 446 | 20231121 | 112200 | 1116966261 | 1127 | 1127 | 1127 | 1127 | 17 |
| 447 | 20231121 | 112100 | 1116947102 | 1128 | 1127 | 1128 | 1127 | 161 |
| 448 | 20231121 | 112000 | 1116765584 | 1127 | 1126 | 1127 | 1126 | 582 |
| 449 | 20231121 | 111900 | 1116109742 | 1126 | 1126 | 1126 | 1126 | 620 |
| 450 | 20231121 | 111800 | 1115411622 | 1127 | 1127 | 1127 | 1127 | 1259 |
| 451 | 20231121 | 111700 | 1113992729 | 1127 | 1128 | 1128 | 1127 | 2335 |
| 452 | 20231121 | 111600 | 1111361164 | 1127 | 1127 | 1127 | 1127 | 22 |
| 453 | 20231121 | 111500 | 1111336370 | 1128 | 1129 | 1129 | 1128 | 3938 |
| 454 | 20231121 | 111400 | 1106894282 | 1129 | 1128 | 1129 | 1128 | 34 |
| 455 | 20231121 | 111300 | 1106855913 | 1128 | 1129 | 1129 | 1128 | 1326 |
| 456 | 20231121 | 111200 | 1105358966 | 1130 | 1129 | 1130 | 1129 | 1211 |
| 457 | 20231121 | 111100 | 1103991642 | 1129 | 1130 | 1130 | 1129 | 26 |
| 458 | 20231121 | 111000 | 1103962279 | 1129 | 1129 | 1129 | 1129 | 317 |
| 459 | 20231121 | 110900 | 1103604386 | 1130 | 1130 | 1130 | 1130 | 1001 |
| 460 | 20231121 | 110800 | 1102473256 | 1130 | 1130 | 1130 | 1130 | 2 |
| 461 | 20231121 | 110700 | 1102470996 | 1130 | 1129 | 1130 | 1127 | 50 |
| 462 | 20231121 | 110600 | 1102414569 | 1128 | 1128 | 1128 | 1127 | 324 |
| 463 | 20231121 | 110500 | 1102049279 | 1128 | 1127 | 1128 | 1127 | 12 |
| 464 | 20231121 | 110400 | 1102035754 | 1128 | 1129 | 1129 | 1127 | 881 |
| 465 | 20231121 | 110300 | 1101042786 | 1129 | 1129 | 1129 | 1129 | 288 |
| 466 | 20231121 | 110200 | 1100717634 | 1129 | 1129 | 1129 | 1129 | 11 |
| 467 | 20231121 | 110100 | 1100705215 | 1127 | 1127 | 1127 | 1127 | 191 |
| 468 | 20231121 | 110000 | 1100489958 | 1127 | 1127 | 1127 | 1127 | 2 |
| 469 | 20231121 | 105900 | 1100487704 | 1128 | 1128 | 1128 | 1128 | 267 |
| 470 | 20231121 | 105800 | 1100186528 | 1124 | 1124 | 1124 | 1124 | 0 |
| 471 | 20231121 | 105700 | 1100186528 | 1124 | 1124 | 1124 | 1124 | 0 |
| 472 | 20231121 | 105600 | 1100186528 | 1124 | 1124 | 1124 | 1124 | 3297 |
| 473 | 20231121 | 105500 | 1096480700 | 1124 | 1128 | 1128 | 1124 | 4368 |
| 474 | 20231121 | 105400 | 1091569479 | 1128 | 1128 | 1128 | 1128 | 90 |
| 475 | 20231121 | 105300 | 1091467959 | 1129 | 1129 | 1129 | 1129 | 0 |
| 476 | 20231121 | 105200 | 1091467959 | 1129 | 1129 | 1129 | 1129 | 200 |
| 477 | 20231121 | 105100 | 1091242159 | 1129 | 1129 | 1129 | 1129 | 1 |
| 478 | 20231121 | 105000 | 1091241030 | 1129 | 1129 | 1129 | 1129 | 10 |
| 479 | 20231121 | 104900 | 1091229740 | 1124 | 1125 | 1126 | 1124 | 3347 |
| 480 | 20231121 | 104800 | 1087464493 | 1125 | 1125 | 1125 | 1125 | 550 |
| 481 | 20231121 | 104700 | 1086845743 | 1125 | 1127 | 1127 | 1125 | 721 |
| 482 | 20231121 | 104600 | 1086034235 | 1129 | 1129 | 1129 | 1129 | 0 |
| 483 | 20231121 | 104500 | 1086034235 | 1129 | 1129 | 1129 | 1129 | 2253 |
| 484 | 20231121 | 104400 | 1083490598 | 1129 | 1127 | 1129 | 1122 | 5877 |
| 485 | 20231121 | 104300 | 1076872613 | 1127 | 1127 | 1127 | 1127 | 0 |
| 486 | 20231121 | 104200 | 1076872613 | 1127 | 1129 | 1129 | 1127 | 3817 |
| 487 | 20231121 | 104100 | 1072567996 | 1133 | 1133 | 1133 | 1133 | 0 |
| 488 | 20231121 | 104000 | 1072567996 | 1133 | 1133 | 1133 | 1133 | 100 |
| 489 | 20231121 | 103900 | 1072454696 | 1134 | 1134 | 1134 | 1134 | 0 |
| 490 | 20231121 | 103800 | 1072454696 | 1134 | 1134 | 1134 | 1134 | 23 |
| 491 | 20231121 | 103700 | 1072428614 | 1127 | 1127 | 1127 | 1127 | 0 |
| 492 | 20231121 | 103600 | 1072428614 | 1127 | 1127 | 1127 | 1127 | 50 |
| 493 | 20231121 | 103500 | 1072372264 | 1127 | 1127 | 1127 | 1127 | 0 |
| 494 | 20231121 | 103400 | 1072372264 | 1127 | 1131 | 1131 | 1126 | 1311 |
| 495 | 20231121 | 103300 | 1070894917 | 1131 | 1135 | 1135 | 1131 | 1421 |
| 496 | 20231121 | 103200 | 1069286283 | 1132 | 1132 | 1132 | 1132 | 0 |
| 497 | 20231121 | 103100 | 1069286283 | 1132 | 1133 | 1133 | 1132 | 30 |
| 498 | 20231121 | 103000 | 1069252313 | 1132 | 1132 | 1132 | 1132 | 592 |
| 499 | 20231121 | 102900 | 1068582169 | 1132 | 1132 | 1132 | 1132 | 0 |
| 500 | 20231121 | 102800 | 1068582169 | 1132 | 1135 | 1135 | 1132 | 2106 |
| 501 | 20231121 | 102700 | 1066196242 | 1135 | 1132 | 1135 | 1132 | 4122 |
| 502 | 20231121 | 102600 | 1061519545 | 1132 | 1130 | 1132 | 1130 | 2021 |
| 503 | 20231121 | 102500 | 1059232157 | 1130 | 1129 | 1130 | 1129 | 3333 |
| 504 | 20231121 | 102400 | 1055466478 | 1129 | 1126 | 1129 | 1126 | 500 |
| 505 | 20231121 | 102300 | 1054903167 | 1126 | 1124 | 1126 | 1124 | 1034 |
| 506 | 20231121 | 102200 | 1053740911 | 1126 | 1124 | 1127 | 1124 | 11 |
| 507 | 20231121 | 102100 | 1053728525 | 1127 | 1124 | 1127 | 1124 | 902 |
| 508 | 20231121 | 102000 | 1052711992 | 1127 | 1124 | 1127 | 1124 | 273 |
| 509 | 20231121 | 101900 | 1052405032 | 1127 | 1126 | 1127 | 1124 | 333 |
| 510 | 20231121 | 101800 | 1052030092 | 1126 | 1124 | 1126 | 1124 | 178 |
| 511 | 20231121 | 101700 | 1051829704 | 1126 | 1126 | 1126 | 1126 | 333 |
| 512 | 20231121 | 101600 | 1051454746 | 1126 | 1125 | 1126 | 1125 | 367 |
| 513 | 20231121 | 101500 | 1051041671 | 1125 | 1127 | 1127 | 1125 | 1840 |
| 514 | 20231121 | 101400 | 1048971361 | 1125 | 1125 | 1125 | 1125 | 1 |
| 515 | 20231121 | 101300 | 1048970236 | 1127 | 1126 | 1127 | 1126 | 940 |
| 516 | 20231121 | 101200 | 1047911583 | 1127 | 1127 | 1127 | 1127 | 2071 |
| 517 | 20231121 | 101100 | 1045577566 | 1126 | 1127 | 1127 | 1126 | 672 |
| 518 | 20231121 | 101000 | 1044820724 | 1126 | 1126 | 1126 | 1126 | 0 |
| 519 | 20231121 | 100900 | 1044820724 | 1126 | 1126 | 1126 | 1126 | 0 |
| 520 | 20231121 | 100800 | 1044820724 | 1126 | 1126 | 1126 | 1126 | 7 |
| 521 | 20231121 | 100700 | 1044812842 | 1127 | 1127 | 1127 | 1126 | 599 |
| 522 | 20231121 | 100600 | 1044138305 | 1127 | 1127 | 1127 | 1126 | 147 |
| 523 | 20231121 | 100500 | 1043972661 | 1126 | 1124 | 1126 | 1124 | 636 |
| 524 | 20231121 | 100400 | 1043256886 | 1124 | 1124 | 1124 | 1124 | 1842 |
| 525 | 20231121 | 100300 | 1041186478 | 1122 | 1117 | 1123 | 1117 | 10129 |
| 526 | 20231121 | 100200 | 1029861466 | 1117 | 1117 | 1118 | 1115 | 8622 |
| 527 | 20231121 | 100100 | 1020241116 | 1118 | 1118 | 1118 | 1117 | 2489 |
| 528 | 20231121 | 100000 | 1017458793 | 1118 | 1120 | 1120 | 1117 | 7808 |
| 529 | 20231121 | 095900 | 1008727119 | 1123 | 1123 | 1123 | 1123 | 21 |
| 530 | 20231121 | 095800 | 1008703536 | 1122 | 1123 | 1123 | 1119 | 20011 |
| 531 | 20231121 | 095700 | 986291234 | 1123 | 1123 | 1124 | 1123 | 3056 |
| 532 | 20231121 | 095600 | 982859296 | 1124 | 1121 | 1124 | 1120 | 2150 |
| 533 | 20231121 | 095500 | 980449596 | 1120 | 1123 | 1123 | 1120 | 4086 |
| 534 | 20231121 | 095400 | 975868810 | 1124 | 1125 | 1125 | 1124 | 513 |
| 535 | 20231121 | 095300 | 975292197 | 1125 | 1126 | 1126 | 1125 | 24 |
| 536 | 20231121 | 095200 | 975265187 | 1126 | 1122 | 1126 | 1122 | 370 |
| 537 | 20231121 | 095100 | 974849991 | 1126 | 1121 | 1126 | 1121 | 1516 |
| 538 | 20231121 | 095000 | 973150540 | 1121 | 1122 | 1122 | 1120 | 6034 |
| 539 | 20231121 | 094900 | 966385768 | 1121 | 1122 | 1122 | 1121 | 8171 |
| 540 | 20231121 | 094800 | 957224874 | 1121 | 1123 | 1123 | 1121 | 2419 |
| 541 | 20231121 | 094700 | 954510284 | 1122 | 1125 | 1126 | 1122 | 5271 |
| 542 | 20231121 | 094600 | 948586255 | 1125 | 1128 | 1128 | 1125 | 8072 |
| 543 | 20231121 | 094500 | 939492203 | 1128 | 1128 | 1128 | 1128 | 704 |
| 544 | 20231121 | 094400 | 938698091 | 1128 | 1128 | 1129 | 1128 | 24 |
| 545 | 20231121 | 094300 | 938671018 | 1128 | 1128 | 1128 | 1127 | 4185 |
| 546 | 20231121 | 094200 | 933951535 | 1128 | 1132 | 1132 | 1128 | 1054 |
| 547 | 20231121 | 094100 | 932762105 | 1132 | 1132 | 1132 | 1132 | 0 |
| 548 | 20231121 | 094000 | 932762105 | 1132 | 1133 | 1133 | 1129 | 9882 |
| 549 | 20231121 | 093900 | 921599045 | 1133 | 1134 | 1134 | 1132 | 424 |
| 550 | 20231121 | 093800 | 921118577 | 1134 | 1135 | 1135 | 1134 | 168 |
| 551 | 20231121 | 093700 | 920927898 | 1136 | 1136 | 1136 | 1135 | 63 |
| 552 | 20231121 | 093600 | 920856331 | 1136 | 1133 | 1136 | 1133 | 2006 |
| 553 | 20231121 | 093500 | 918580530 | 1135 | 1135 | 1135 | 1135 | 553 |
| 554 | 20231121 | 093400 | 917952875 | 1134 | 1135 | 1136 | 1134 | 728 |
| 555 | 20231121 | 093300 | 917126588 | 1135 | 1128 | 1136 | 1127 | 41457 |
| 556 | 20231121 | 093200 | 870359583 | 1128 | 1128 | 1136 | 1127 | 54692 |
| 557 | 20231121 | 093100 | 808638402 | 1128 | 1141 | 1143 | 1128 | 73512 |
| 558 | 20231121 | 093000 | 725535223 | 1141 | 1138 | 1141 | 1138 | 16894 |
| 559 | 20231121 | 092900 | 706281326 | 1139 | 1138 | 1139 | 1138 | 436 |
| 560 | 20231121 | 092800 | 705785157 | 1138 | 1134 | 1138 | 1134 | 3445 |
| 561 | 20231121 | 092700 | 701878487 | 1134 | 1134 | 1134 | 1134 | 518 |
| 562 | 20231121 | 092600 | 701291075 | 1134 | 1133 | 1138 | 1131 | 11492 |
| 563 | 20231121 | 092500 | 688293228 | 1131 | 1132 | 1132 | 1131 | 4533 |
| 564 | 20231121 | 092400 | 683162086 | 1132 | 1132 | 1132 | 1132 | 2177 |
| 565 | 20231121 | 092300 | 680697722 | 1132 | 1135 | 1135 | 1132 | 21722 |
| 566 | 20231121 | 092200 | 656057498 | 1135 | 1136 | 1136 | 1135 | 7980 |
| 567 | 20231121 | 092100 | 646996942 | 1136 | 1140 | 1142 | 1136 | 19415 |
| 568 | 20231121 | 092000 | 624882602 | 1140 | 1143 | 1144 | 1140 | 5492 |
| 569 | 20231121 | 091900 | 618611803 | 1143 | 1148 | 1148 | 1142 | 10792 |
| 570 | 20231121 | 091800 | 606229070 | 1148 | 1144 | 1148 | 1144 | 14056 |
| 571 | 20231121 | 091700 | 590119685 | 1144 | 1142 | 1144 | 1142 | 6937 |
| 572 | 20231121 | 091600 | 582186008 | 1142 | 1138 | 1145 | 1138 | 1233 |
| 573 | 20231121 | 091500 | 580777368 | 1137 | 1138 | 1147 | 1137 | 9217 |
| 574 | 20231121 | 091400 | 570262505 | 1137 | 1140 | 1143 | 1136 | 4153 |
| 575 | 20231121 | 091300 | 565534104 | 1140 | 1136 | 1141 | 1136 | 15511 |
| 576 | 20231121 | 091200 | 547857043 | 1136 | 1139 | 1140 | 1136 | 5148 |
| 577 | 20231121 | 091100 | 542006369 | 1136 | 1136 | 1139 | 1136 | 3982 |
| 578 | 20231121 | 091000 | 537477260 | 1136 | 1138 | 1139 | 1135 | 7225 |
| 579 | 20231121 | 090900 | 529260333 | 1138 | 1137 | 1138 | 1135 | 31295 |
| 580 | 20231121 | 090800 | 493706645 | 1138 | 1136 | 1140 | 1129 | 28008 |
| 581 | 20231121 | 090700 | 461865240 | 1140 | 1140 | 1142 | 1134 | 43954 |
| 582 | 20231121 | 090600 | 411771822 | 1140 | 1150 | 1154 | 1118 | 50626 |
| 583 | 20231121 | 090500 | 354333070 | 1150 | 1165 | 1172 | 1150 | 87512 |
| 584 | 20231121 | 090400 | 252414666 | 1164 | 1160 | 1167 | 1154 | 81733 |
| 585 | 20231121 | 090300 | 157422201 | 1161 | 1146 | 1161 | 1146 | 59114 |
| 586 | 20231121 | 090200 | 89298740 | 1146 | 1137 | 1147 | 1135 | 27592 |
| 587 | 20231121 | 090100 | 57849240 | 1137 | 1129 | 1145 | 1129 | 24553 |
| 588 | 20231121 | 090000 | 29860460 | 1129 | 1118 | 1131 | 1118 | 26108 |