31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 193400 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 21980 |
| 3 | 20231124 | 193300 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 4 | 20231124 | 193200 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 5 | 20231124 | 193100 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 6 | 20231124 | 193000 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 7 | 20231124 | 192900 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 8 | 20231124 | 192800 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 9 | 20231124 | 192700 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 10 | 20231124 | 192600 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 11 | 20231124 | 192500 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 12 | 20231124 | 192400 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 13 | 20231124 | 192300 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 14 | 20231124 | 192200 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 15 | 20231124 | 192100 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 16 | 20231124 | 192000 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 17 | 20231124 | 191900 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 18 | 20231124 | 191800 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 19 | 20231124 | 191700 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 20 | 20231124 | 191600 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 21 | 20231124 | 191500 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 22 | 20231124 | 191400 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 23 | 20231124 | 191300 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 24 | 20231124 | 191200 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 25 | 20231124 | 191100 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 26 | 20231124 | 191000 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 27 | 20231124 | 190900 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 28 | 20231124 | 190800 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 29 | 20231124 | 190700 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 30 | 20231124 | 190600 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 31 | 20231124 | 190500 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 32 | 20231124 | 190400 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 21980 |
| 33 | 20231124 | 190300 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 34 | 20231124 | 190200 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 35 | 20231124 | 190100 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 36 | 20231124 | 190000 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 37 | 20231124 | 185900 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 38 | 20231124 | 185800 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 39 | 20231124 | 185700 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 40 | 20231124 | 185600 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 41 | 20231124 | 185500 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 42 | 20231124 | 185400 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 43 | 20231124 | 185300 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 44 | 20231124 | 185200 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 45 | 20231124 | 185100 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 46 | 20231124 | 185000 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 47 | 20231124 | 184900 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 48 | 20231124 | 184800 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 49 | 20231124 | 184700 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 50 | 20231124 | 184600 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 51 | 20231124 | 184500 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 52 | 20231124 | 184400 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 53 | 20231124 | 184300 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 54 | 20231124 | 184200 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 55 | 20231124 | 184100 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 56 | 20231124 | 184000 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 57 | 20231124 | 183900 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 58 | 20231124 | 183800 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 59 | 20231124 | 183700 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 60 | 20231124 | 183600 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 61 | 20231124 | 183500 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 62 | 20231124 | 183400 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 21980 |
| 63 | 20231124 | 183300 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 64 | 20231124 | 183200 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 65 | 20231124 | 183100 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 66 | 20231124 | 183000 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 67 | 20231124 | 182900 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 68 | 20231124 | 182800 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 69 | 20231124 | 182700 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 70 | 20231124 | 182600 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 71 | 20231124 | 182500 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 72 | 20231124 | 182400 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 73 | 20231124 | 182300 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 74 | 20231124 | 182200 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 75 | 20231124 | 182100 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 76 | 20231124 | 182000 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 77 | 20231124 | 181900 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 78 | 20231124 | 181800 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 79 | 20231124 | 181700 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 80 | 20231124 | 181600 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 81 | 20231124 | 181500 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 82 | 20231124 | 181400 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 83 | 20231124 | 181300 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 84 | 20231124 | 181200 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 85 | 20231124 | 181100 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 86 | 20231124 | 181000 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 87 | 20231124 | 180900 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 88 | 20231124 | 180800 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 89 | 20231124 | 180700 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 90 | 20231124 | 180600 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 91 | 20231124 | 180500 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 92 | 20231124 | 180400 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 21980 |
| 93 | 20231124 | 180300 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 94 | 20231124 | 180200 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 95 | 20231124 | 180100 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 96 | 20231124 | 180000 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 97 | 20231124 | 175900 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 98 | 20231124 | 175800 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 99 | 20231124 | 175700 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 100 | 20231124 | 175600 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 101 | 20231124 | 175500 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 102 | 20231124 | 175400 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 103 | 20231124 | 175300 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 104 | 20231124 | 175200 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 105 | 20231124 | 175100 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 106 | 20231124 | 175000 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 107 | 20231124 | 174900 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 108 | 20231124 | 174800 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 109 | 20231124 | 174700 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 110 | 20231124 | 174600 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 111 | 20231124 | 174500 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 112 | 20231124 | 174400 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 113 | 20231124 | 174300 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 114 | 20231124 | 174200 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 115 | 20231124 | 174100 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 116 | 20231124 | 174000 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 117 | 20231124 | 173900 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 118 | 20231124 | 173800 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 119 | 20231124 | 173700 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 120 | 20231124 | 173600 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 121 | 20231124 | 173500 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 122 | 20231124 | 173400 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 21980 |
| 123 | 20231124 | 173300 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 124 | 20231124 | 173200 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 125 | 20231124 | 173100 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 126 | 20231124 | 173000 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 127 | 20231124 | 172900 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 128 | 20231124 | 172800 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 129 | 20231124 | 172700 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 130 | 20231124 | 172600 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 131 | 20231124 | 172500 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 132 | 20231124 | 172400 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 133 | 20231124 | 172300 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 134 | 20231124 | 172200 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 135 | 20231124 | 172100 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 136 | 20231124 | 172000 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 137 | 20231124 | 171900 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 138 | 20231124 | 171800 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 139 | 20231124 | 171700 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 140 | 20231124 | 171600 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 141 | 20231124 | 171500 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 142 | 20231124 | 171400 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 143 | 20231124 | 171300 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 144 | 20231124 | 171200 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 145 | 20231124 | 171100 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 146 | 20231124 | 171000 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 147 | 20231124 | 170900 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 148 | 20231124 | 170800 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 149 | 20231124 | 170700 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 150 | 20231124 | 170600 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 151 | 20231124 | 170500 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 152 | 20231124 | 170400 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 21980 |
| 153 | 20231124 | 170300 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 154 | 20231124 | 170200 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 155 | 20231124 | 170100 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 156 | 20231124 | 170000 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 157 | 20231124 | 165900 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 158 | 20231124 | 165800 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 159 | 20231124 | 165700 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 160 | 20231124 | 165600 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 161 | 20231124 | 165500 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 162 | 20231124 | 165400 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 163 | 20231124 | 165300 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 164 | 20231124 | 165200 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 165 | 20231124 | 165100 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 166 | 20231124 | 165000 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 167 | 20231124 | 164900 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 168 | 20231124 | 164800 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 169 | 20231124 | 164700 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 170 | 20231124 | 164600 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 171 | 20231124 | 164500 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 172 | 20231124 | 164400 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 173 | 20231124 | 164300 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 174 | 20231124 | 164200 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 175 | 20231124 | 164100 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 176 | 20231124 | 164000 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 177 | 20231124 | 163900 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 178 | 20231124 | 163800 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 179 | 20231124 | 163700 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 180 | 20231124 | 163600 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 181 | 20231124 | 163500 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 182 | 20231124 | 163400 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 21980 |
| 183 | 20231124 | 163300 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 184 | 20231124 | 163200 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 185 | 20231124 | 163100 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 186 | 20231124 | 163000 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 187 | 20231124 | 162900 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 188 | 20231124 | 162800 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 189 | 20231124 | 162700 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 190 | 20231124 | 162600 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 191 | 20231124 | 162500 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 192 | 20231124 | 162400 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 193 | 20231124 | 162300 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 194 | 20231124 | 162200 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 195 | 20231124 | 162100 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 196 | 20231124 | 162000 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 197 | 20231124 | 161900 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 198 | 20231124 | 161800 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 199 | 20231124 | 161700 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 200 | 20231124 | 161600 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 201 | 20231124 | 161500 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 202 | 20231124 | 161400 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 203 | 20231124 | 161300 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 204 | 20231124 | 161200 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 205 | 20231124 | 161100 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 206 | 20231124 | 161000 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 207 | 20231124 | 160900 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 208 | 20231124 | 160800 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 209 | 20231124 | 160700 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 210 | 20231124 | 160600 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 211 | 20231124 | 160500 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 212 | 20231124 | 160400 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 21980 |
| 213 | 20231124 | 160300 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 214 | 20231124 | 160200 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 215 | 20231124 | 160100 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 216 | 20231124 | 160000 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 217 | 20231124 | 155900 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 218 | 20231124 | 155800 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 219 | 20231124 | 155700 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 220 | 20231124 | 155600 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 221 | 20231124 | 155500 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 222 | 20231124 | 155400 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 223 | 20231124 | 155300 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 224 | 20231124 | 155200 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 225 | 20231124 | 155100 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 226 | 20231124 | 155000 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 227 | 20231124 | 154900 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 228 | 20231124 | 154800 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 229 | 20231124 | 154700 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 230 | 20231124 | 154600 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 231 | 20231124 | 154500 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 232 | 20231124 | 154400 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 233 | 20231124 | 154300 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 234 | 20231124 | 154200 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 235 | 20231124 | 154100 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 236 | 20231124 | 154000 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 237 | 20231124 | 153900 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 238 | 20231124 | 153800 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 239 | 20231124 | 153700 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 240 | 20231124 | 153600 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 241 | 20231124 | 153500 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 242 | 20231124 | 153400 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 21980 |
| 243 | 20231124 | 153300 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 244 | 20231124 | 153200 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 245 | 20231124 | 153100 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 0 |
| 246 | 20231124 | 153000 | 1475401950 | 1278 | 1278 | 1278 | 1278 | 21980 |
| 247 | 20231124 | 152900 | 1447311510 | 1278 | 1278 | 1278 | 1278 | 0 |
| 248 | 20231124 | 152800 | 1447311510 | 1278 | 1278 | 1278 | 1278 | 0 |
| 249 | 20231124 | 152700 | 1447311510 | 1278 | 1278 | 1278 | 1278 | 0 |
| 250 | 20231124 | 152600 | 1447311510 | 1278 | 1278 | 1278 | 1278 | 0 |
| 251 | 20231124 | 152500 | 1447311510 | 1278 | 1278 | 1278 | 1278 | 0 |
| 252 | 20231124 | 152400 | 1447311510 | 1278 | 1278 | 1278 | 1278 | 0 |
| 253 | 20231124 | 152300 | 1447311510 | 1278 | 1278 | 1278 | 1278 | 0 |
| 254 | 20231124 | 152200 | 1447311510 | 1278 | 1278 | 1278 | 1278 | 0 |
| 255 | 20231124 | 152100 | 1447311510 | 1278 | 1278 | 1278 | 1278 | 0 |
| 256 | 20231124 | 152000 | 1447311510 | 1278 | 1278 | 1278 | 1278 | 0 |
| 257 | 20231124 | 151900 | 1447311510 | 1278 | 1274 | 1278 | 1273 | 4193 |
| 258 | 20231124 | 151800 | 1441966190 | 1273 | 1279 | 1279 | 1272 | 3129 |
| 259 | 20231124 | 151700 | 1437972259 | 1279 | 1274 | 1280 | 1272 | 7251 |
| 260 | 20231124 | 151600 | 1428740018 | 1273 | 1264 | 1273 | 1264 | 8348 |
| 261 | 20231124 | 151500 | 1418159598 | 1264 | 1264 | 1265 | 1256 | 7281 |
| 262 | 20231124 | 151400 | 1408959696 | 1255 | 1256 | 1264 | 1253 | 2503 |
| 263 | 20231124 | 151300 | 1405815661 | 1255 | 1259 | 1259 | 1255 | 7617 |
| 264 | 20231124 | 151200 | 1396245492 | 1265 | 1261 | 1265 | 1256 | 9970 |
| 265 | 20231124 | 151100 | 1383701232 | 1260 | 1273 | 1273 | 1260 | 8009 |
| 266 | 20231124 | 151000 | 1373531492 | 1273 | 1272 | 1273 | 1272 | 1948 |
| 267 | 20231124 | 150900 | 1371053337 | 1274 | 1274 | 1274 | 1272 | 1190 |
| 268 | 20231124 | 150800 | 1369538967 | 1273 | 1271 | 1274 | 1271 | 5888 |
| 269 | 20231124 | 150700 | 1362051549 | 1268 | 1268 | 1271 | 1262 | 2575 |
| 270 | 20231124 | 150600 | 1358784143 | 1261 | 1263 | 1270 | 1260 | 4648 |
| 271 | 20231124 | 150500 | 1352921124 | 1263 | 1266 | 1270 | 1263 | 3433 |
| 272 | 20231124 | 150400 | 1348582477 | 1271 | 1264 | 1275 | 1264 | 16288 |
| 273 | 20231124 | 150300 | 1327898496 | 1264 | 1278 | 1278 | 1263 | 19405 |
| 274 | 20231124 | 150200 | 1303222076 | 1277 | 1282 | 1282 | 1276 | 4360 |
| 275 | 20231124 | 150100 | 1297641163 | 1282 | 1284 | 1285 | 1278 | 6255 |
| 276 | 20231124 | 150000 | 1289623734 | 1285 | 1285 | 1285 | 1280 | 6414 |
| 277 | 20231124 | 145900 | 1281396554 | 1286 | 1290 | 1290 | 1286 | 7987 |
| 278 | 20231124 | 145800 | 1271117705 | 1290 | 1295 | 1295 | 1290 | 3381 |
| 279 | 20231124 | 145700 | 1266746783 | 1295 | 1299 | 1299 | 1295 | 6266 |
| 280 | 20231124 | 145600 | 1258612573 | 1299 | 1301 | 1301 | 1294 | 5409 |
| 281 | 20231124 | 145500 | 1251590217 | 1301 | 1283 | 1301 | 1283 | 36452 |
| 282 | 20231124 | 145400 | 1204359994 | 1282 | 1291 | 1291 | 1282 | 3827 |
| 283 | 20231124 | 145300 | 1199427377 | 1291 | 1295 | 1295 | 1291 | 3746 |
| 284 | 20231124 | 145200 | 1194584983 | 1295 | 1290 | 1295 | 1289 | 15883 |
| 285 | 20231124 | 145100 | 1174090161 | 1290 | 1294 | 1295 | 1290 | 7598 |
| 286 | 20231124 | 145000 | 1164264701 | 1295 | 1294 | 1295 | 1287 | 2288 |
| 287 | 20231124 | 144900 | 1161307608 | 1294 | 1296 | 1296 | 1280 | 17543 |
| 288 | 20231124 | 144800 | 1138799318 | 1290 | 1289 | 1304 | 1288 | 17162 |
| 289 | 20231124 | 144700 | 1116535950 | 1298 | 1300 | 1308 | 1281 | 71693 |
| 290 | 20231124 | 144600 | 1023561506 | 1300 | 1313 | 1313 | 1300 | 33820 |
| 291 | 20231124 | 144500 | 979262139 | 1316 | 1316 | 1316 | 1316 | 0 |
| 292 | 20231124 | 144400 | 979262139 | 1316 | 1296 | 1316 | 1296 | 89039 |
| 293 | 20231124 | 144300 | 863061220 | 1296 | 1288 | 1298 | 1285 | 17743 |
| 294 | 20231124 | 144200 | 840130946 | 1289 | 1272 | 1289 | 1272 | 16225 |
| 295 | 20231124 | 144100 | 819299283 | 1272 | 1275 | 1295 | 1268 | 26238 |
| 296 | 20231124 | 144000 | 785679502 | 1267 | 1277 | 1295 | 1262 | 46431 |
| 297 | 20231124 | 143900 | 726217587 | 1277 | 1248 | 1279 | 1242 | 44745 |
| 298 | 20231124 | 143800 | 670001271 | 1249 | 1241 | 1250 | 1241 | 53059 |
| 299 | 20231124 | 143700 | 603824542 | 1241 | 1241 | 1241 | 1241 | 0 |
| 300 | 20231124 | 143600 | 603824542 | 1241 | 1241 | 1241 | 1241 | 5 |
| 301 | 20231124 | 143500 | 603818337 | 1242 | 1242 | 1242 | 1242 | 4 |
| 302 | 20231124 | 143400 | 603813369 | 1240 | 1237 | 1240 | 1232 | 5587 |
| 303 | 20231124 | 143300 | 596899549 | 1239 | 1239 | 1239 | 1239 | 2 |
| 304 | 20231124 | 143200 | 596897071 | 1239 | 1239 | 1239 | 1239 | 0 |
| 305 | 20231124 | 143100 | 596897071 | 1239 | 1239 | 1242 | 1239 | 7569 |
| 306 | 20231124 | 143000 | 587516091 | 1238 | 1240 | 1240 | 1238 | 656 |
| 307 | 20231124 | 142900 | 586703363 | 1240 | 1240 | 1240 | 1240 | 0 |
| 308 | 20231124 | 142800 | 586703363 | 1240 | 1240 | 1240 | 1240 | 5043 |
| 309 | 20231124 | 142700 | 580450043 | 1239 | 1240 | 1240 | 1239 | 115 |
| 310 | 20231124 | 142600 | 580307458 | 1240 | 1237 | 1240 | 1237 | 9487 |
| 311 | 20231124 | 142500 | 568545418 | 1237 | 1237 | 1237 | 1237 | 469 |
| 312 | 20231124 | 142400 | 567965265 | 1237 | 1237 | 1237 | 1237 | 1 |
| 313 | 20231124 | 142300 | 567964028 | 1231 | 1231 | 1231 | 1231 | 19 |
| 314 | 20231124 | 142200 | 567940639 | 1237 | 1237 | 1237 | 1237 | 0 |
| 315 | 20231124 | 142100 | 567940639 | 1237 | 1234 | 1237 | 1234 | 1491 |
| 316 | 20231124 | 142000 | 566099993 | 1225 | 1225 | 1225 | 1225 | 0 |
| 317 | 20231124 | 141900 | 566099993 | 1225 | 1225 | 1225 | 1225 | 0 |
| 318 | 20231124 | 141800 | 566099993 | 1225 | 1226 | 1226 | 1225 | 1000 |
| 319 | 20231124 | 141700 | 564874419 | 1220 | 1236 | 1236 | 1220 | 15668 |
| 320 | 20231124 | 141600 | 545653707 | 1241 | 1241 | 1241 | 1241 | 0 |
| 321 | 20231124 | 141500 | 545653707 | 1241 | 1240 | 1241 | 1240 | 2178 |
| 322 | 20231124 | 141400 | 542951594 | 1240 | 1239 | 1240 | 1239 | 2357 |
| 323 | 20231124 | 141300 | 540028915 | 1235 | 1235 | 1235 | 1235 | 308 |
| 324 | 20231124 | 141200 | 539648535 | 1238 | 1237 | 1238 | 1237 | 4171 |
| 325 | 20231124 | 141100 | 534484957 | 1238 | 1238 | 1238 | 1238 | 0 |
| 326 | 20231124 | 141000 | 534484957 | 1238 | 1238 | 1238 | 1238 | 0 |
| 327 | 20231124 | 140900 | 534484957 | 1238 | 1238 | 1238 | 1238 | 0 |
| 328 | 20231124 | 140800 | 534484957 | 1238 | 1238 | 1238 | 1238 | 40 |
| 329 | 20231124 | 140700 | 534435437 | 1226 | 1226 | 1226 | 1226 | 0 |
| 330 | 20231124 | 140600 | 534435437 | 1226 | 1235 | 1235 | 1226 | 10000 |
| 331 | 20231124 | 140500 | 522124330 | 1242 | 1242 | 1242 | 1242 | 0 |
| 332 | 20231124 | 140400 | 522124330 | 1242 | 1240 | 1242 | 1240 | 9164 |
| 333 | 20231124 | 140300 | 510758647 | 1240 | 1236 | 1240 | 1236 | 1209 |
| 334 | 20231124 | 140200 | 509261832 | 1234 | 1233 | 1237 | 1233 | 1875 |
| 335 | 20231124 | 140100 | 506947501 | 1233 | 1230 | 1233 | 1230 | 5383 |
| 336 | 20231124 | 140000 | 500322646 | 1230 | 1230 | 1230 | 1224 | 3001 |
| 337 | 20231124 | 135900 | 496631422 | 1230 | 1230 | 1230 | 1230 | 214 |
| 338 | 20231124 | 135800 | 496368202 | 1230 | 1230 | 1230 | 1230 | 0 |
| 339 | 20231124 | 135700 | 496368202 | 1230 | 1230 | 1230 | 1230 | 0 |
| 340 | 20231124 | 135600 | 496368202 | 1230 | 1230 | 1230 | 1230 | 0 |
| 341 | 20231124 | 135500 | 496368202 | 1230 | 1230 | 1230 | 1230 | 0 |
| 342 | 20231124 | 135400 | 496368202 | 1230 | 1230 | 1230 | 1230 | 0 |
| 343 | 20231124 | 135300 | 496368202 | 1230 | 1230 | 1230 | 1230 | 2790 |
| 344 | 20231124 | 135200 | 492936502 | 1230 | 1223 | 1230 | 1223 | 338 |
| 345 | 20231124 | 135100 | 492521264 | 1222 | 1220 | 1222 | 1220 | 2653 |
| 346 | 20231124 | 135000 | 489279918 | 1221 | 1221 | 1221 | 1220 | 37 |
| 347 | 20231124 | 134900 | 489234751 | 1222 | 1222 | 1222 | 1222 | 0 |
| 348 | 20231124 | 134800 | 489234751 | 1222 | 1219 | 1222 | 1219 | 985 |
| 349 | 20231124 | 134700 | 488033017 | 1219 | 1219 | 1219 | 1219 | 200 |
| 350 | 20231124 | 134600 | 487789217 | 1222 | 1222 | 1222 | 1222 | 0 |
| 351 | 20231124 | 134500 | 487789217 | 1222 | 1212 | 1222 | 1212 | 549 |
| 352 | 20231124 | 134400 | 487122293 | 1212 | 1212 | 1212 | 1212 | 0 |
| 353 | 20231124 | 134300 | 487122293 | 1212 | 1212 | 1212 | 1212 | 0 |
| 354 | 20231124 | 134200 | 487122293 | 1212 | 1213 | 1213 | 1212 | 25 |
| 355 | 20231124 | 134100 | 487091992 | 1213 | 1213 | 1213 | 1213 | 0 |
| 356 | 20231124 | 134000 | 487091992 | 1213 | 1213 | 1213 | 1213 | 103 |
| 357 | 20231124 | 133900 | 486967053 | 1214 | 1214 | 1214 | 1214 | 1 |
| 358 | 20231124 | 133800 | 486965839 | 1210 | 1210 | 1210 | 1210 | 0 |
| 359 | 20231124 | 133700 | 486965839 | 1210 | 1210 | 1210 | 1209 | 13386 |
| 360 | 20231124 | 133600 | 470768982 | 1210 | 1210 | 1210 | 1210 | 3540 |
| 361 | 20231124 | 133500 | 466485582 | 1209 | 1209 | 1209 | 1209 | 10 |
| 362 | 20231124 | 133400 | 466473492 | 1209 | 1209 | 1209 | 1209 | 169 |
| 363 | 20231124 | 133300 | 466269171 | 1209 | 1209 | 1209 | 1209 | 8 |
| 364 | 20231124 | 133200 | 466259499 | 1212 | 1212 | 1212 | 1212 | 0 |
| 365 | 20231124 | 133100 | 466259499 | 1212 | 1212 | 1212 | 1212 | 0 |
| 366 | 20231124 | 133000 | 466259499 | 1212 | 1212 | 1212 | 1212 | 531 |
| 367 | 20231124 | 132900 | 465615927 | 1222 | 1222 | 1222 | 1222 | 1 |
| 368 | 20231124 | 132800 | 465614705 | 1223 | 1223 | 1223 | 1223 | 0 |
| 369 | 20231124 | 132700 | 465614705 | 1223 | 1223 | 1223 | 1223 | 0 |
| 370 | 20231124 | 132600 | 465614705 | 1223 | 1208 | 1223 | 1206 | 254 |
| 371 | 20231124 | 132500 | 465308095 | 1223 | 1215 | 1223 | 1215 | 210 |
| 372 | 20231124 | 132400 | 465052865 | 1202 | 1220 | 1220 | 1202 | 3000 |
| 373 | 20231124 | 132300 | 461421272 | 1221 | 1221 | 1221 | 1221 | 0 |
| 374 | 20231124 | 132200 | 461421272 | 1221 | 1221 | 1221 | 1221 | 208 |
| 375 | 20231124 | 132100 | 461167304 | 1221 | 1220 | 1221 | 1217 | 5083 |
| 376 | 20231124 | 132000 | 454977577 | 1217 | 1226 | 1226 | 1217 | 5086 |
| 377 | 20231124 | 131900 | 448764993 | 1225 | 1225 | 1225 | 1225 | 0 |
| 378 | 20231124 | 131800 | 448764993 | 1225 | 1225 | 1225 | 1225 | 0 |
| 379 | 20231124 | 131700 | 448764993 | 1225 | 1225 | 1225 | 1225 | 0 |
| 380 | 20231124 | 131600 | 448764993 | 1225 | 1226 | 1226 | 1225 | 500 |
| 381 | 20231124 | 131500 | 448152240 | 1227 | 1227 | 1227 | 1227 | 0 |
| 382 | 20231124 | 131400 | 448152240 | 1227 | 1227 | 1227 | 1227 | 0 |
| 383 | 20231124 | 131300 | 448152240 | 1227 | 1227 | 1227 | 1227 | 401 |
| 384 | 20231124 | 131200 | 447660213 | 1227 | 1227 | 1227 | 1227 | 10 |
| 385 | 20231124 | 131100 | 447647943 | 1227 | 1227 | 1227 | 1227 | 0 |
| 386 | 20231124 | 131000 | 447647943 | 1227 | 1227 | 1227 | 1227 | 0 |
| 387 | 20231124 | 130900 | 447647943 | 1227 | 1227 | 1227 | 1227 | 33 |
| 388 | 20231124 | 130800 | 447607452 | 1224 | 1224 | 1224 | 1224 | 0 |
| 389 | 20231124 | 130700 | 447607452 | 1224 | 1224 | 1224 | 1224 | 100 |
| 390 | 20231124 | 130600 | 447485052 | 1224 | 1224 | 1224 | 1224 | 13 |
| 391 | 20231124 | 130500 | 447469140 | 1220 | 1237 | 1238 | 1220 | 1010 |
| 392 | 20231124 | 130400 | 446229124 | 1238 | 1241 | 1241 | 1238 | 1192 |
| 393 | 20231124 | 130300 | 444750251 | 1237 | 1237 | 1237 | 1237 | 2 |
| 394 | 20231124 | 130200 | 444747777 | 1237 | 1240 | 1240 | 1237 | 5502 |
| 395 | 20231124 | 130100 | 437926338 | 1241 | 1241 | 1241 | 1241 | 3 |
| 396 | 20231124 | 130000 | 437922615 | 1241 | 1247 | 1248 | 1241 | 5372 |
| 397 | 20231124 | 125900 | 431228361 | 1248 | 1248 | 1248 | 1248 | 100 |
| 398 | 20231124 | 125800 | 431103561 | 1248 | 1246 | 1248 | 1246 | 2966 |
| 399 | 20231124 | 125700 | 427403863 | 1242 | 1240 | 1242 | 1240 | 262 |
| 400 | 20231124 | 125600 | 427078479 | 1240 | 1246 | 1246 | 1240 | 2058 |
| 401 | 20231124 | 125500 | 424520211 | 1240 | 1246 | 1246 | 1240 | 7502 |
| 402 | 20231124 | 125400 | 415216509 | 1247 | 1246 | 1247 | 1246 | 5 |
| 403 | 20231124 | 125300 | 415210276 | 1247 | 1246 | 1247 | 1240 | 482 |
| 404 | 20231124 | 125200 | 414612116 | 1246 | 1248 | 1249 | 1246 | 4004 |
| 405 | 20231124 | 125100 | 409616075 | 1248 | 1249 | 1249 | 1247 | 11252 |
| 406 | 20231124 | 125000 | 395572631 | 1249 | 1245 | 1249 | 1245 | 1896 |
| 407 | 20231124 | 124900 | 393207014 | 1244 | 1246 | 1246 | 1243 | 3508 |
| 408 | 20231124 | 124800 | 388837182 | 1245 | 1243 | 1246 | 1243 | 6543 |
| 409 | 20231124 | 124700 | 380695682 | 1243 | 1240 | 1243 | 1240 | 1380 |
| 410 | 20231124 | 124600 | 378984479 | 1238 | 1238 | 1245 | 1236 | 10586 |
| 411 | 20231124 | 124500 | 365857371 | 1237 | 1234 | 1238 | 1234 | 6340 |
| 412 | 20231124 | 124400 | 358022604 | 1235 | 1227 | 1235 | 1226 | 58668 |
| 413 | 20231124 | 124300 | 285891380 | 1226 | 1226 | 1227 | 1226 | 3783 |
| 414 | 20231124 | 124200 | 281252352 | 1225 | 1224 | 1225 | 1224 | 1435 |
| 415 | 20231124 | 124100 | 279495200 | 1215 | 1215 | 1215 | 1215 | 50 |
| 416 | 20231124 | 124000 | 279434450 | 1219 | 1214 | 1219 | 1214 | 1003 |
| 417 | 20231124 | 123900 | 278214773 | 1220 | 1222 | 1222 | 1220 | 10667 |
| 418 | 20231124 | 123800 | 265194774 | 1222 | 1222 | 1222 | 1222 | 0 |
| 419 | 20231124 | 123700 | 265194774 | 1222 | 1226 | 1227 | 1222 | 5859 |
| 420 | 20231124 | 123600 | 258015072 | 1226 | 1226 | 1226 | 1226 | 51 |
| 421 | 20231124 | 123500 | 257952546 | 1226 | 1227 | 1227 | 1226 | 421 |
| 422 | 20231124 | 123400 | 257436029 | 1226 | 1222 | 1226 | 1222 | 2255 |
| 423 | 20231124 | 123300 | 254672926 | 1222 | 1225 | 1225 | 1222 | 2393 |
| 424 | 20231124 | 123200 | 251744735 | 1222 | 1223 | 1226 | 1222 | 4212 |
| 425 | 20231124 | 123100 | 246584174 | 1227 | 1227 | 1227 | 1227 | 0 |
| 426 | 20231124 | 123000 | 246584174 | 1227 | 1227 | 1227 | 1227 | 353 |
| 427 | 20231124 | 122900 | 246151043 | 1228 | 1227 | 1229 | 1223 | 1704 |
| 428 | 20231124 | 122800 | 244062477 | 1226 | 1223 | 1227 | 1223 | 2925 |
| 429 | 20231124 | 122700 | 240479832 | 1223 | 1216 | 1223 | 1216 | 9766 |
| 430 | 20231124 | 122600 | 228576199 | 1215 | 1213 | 1215 | 1213 | 1209 |
| 431 | 20231124 | 122500 | 227108322 | 1213 | 1213 | 1213 | 1213 | 1000 |
| 432 | 20231124 | 122400 | 225895322 | 1213 | 1211 | 1213 | 1211 | 869 |
| 433 | 20231124 | 122300 | 224841947 | 1212 | 1212 | 1212 | 1212 | 0 |
| 434 | 20231124 | 122200 | 224841947 | 1212 | 1212 | 1212 | 1212 | 84 |
| 435 | 20231124 | 122100 | 224740139 | 1211 | 1210 | 1211 | 1210 | 120 |
| 436 | 20231124 | 122000 | 224594839 | 1210 | 1210 | 1210 | 1210 | 0 |
| 437 | 20231124 | 121900 | 224594839 | 1210 | 1210 | 1210 | 1210 | 0 |
| 438 | 20231124 | 121800 | 224594839 | 1210 | 1210 | 1210 | 1210 | 1800 |
| 439 | 20231124 | 121700 | 222416839 | 1209 | 1208 | 1209 | 1208 | 232 |
| 440 | 20231124 | 121600 | 222136381 | 1208 | 1208 | 1208 | 1208 | 0 |
| 441 | 20231124 | 121500 | 222136381 | 1208 | 1208 | 1208 | 1208 | 0 |
| 442 | 20231124 | 121400 | 222136381 | 1208 | 1206 | 1208 | 1206 | 2114 |
| 443 | 20231124 | 121300 | 219582777 | 1206 | 1206 | 1206 | 1206 | 3 |
| 444 | 20231124 | 121200 | 219579159 | 1206 | 1206 | 1206 | 1206 | 10 |
| 445 | 20231124 | 121100 | 219567099 | 1206 | 1206 | 1206 | 1206 | 1 |
| 446 | 20231124 | 121000 | 219565893 | 1206 | 1205 | 1206 | 1205 | 251 |
| 447 | 20231124 | 120900 | 219263188 | 1206 | 1206 | 1206 | 1206 | 0 |
| 448 | 20231124 | 120800 | 219263188 | 1206 | 1203 | 1207 | 1203 | 4128 |
| 449 | 20231124 | 120700 | 214292292 | 1203 | 1203 | 1203 | 1203 | 0 |
| 450 | 20231124 | 120600 | 214292292 | 1203 | 1203 | 1203 | 1203 | 0 |
| 451 | 20231124 | 120500 | 214292292 | 1203 | 1199 | 1203 | 1199 | 10 |
| 452 | 20231124 | 120400 | 214280298 | 1205 | 1205 | 1205 | 1205 | 0 |
| 453 | 20231124 | 120300 | 214280298 | 1205 | 1205 | 1205 | 1205 | 150 |
| 454 | 20231124 | 120200 | 214099548 | 1205 | 1205 | 1205 | 1205 | 0 |
| 455 | 20231124 | 120100 | 214099548 | 1205 | 1205 | 1205 | 1205 | 0 |
| 456 | 20231124 | 120000 | 214099548 | 1205 | 1205 | 1205 | 1205 | 0 |
| 457 | 20231124 | 115900 | 214099548 | 1205 | 1205 | 1205 | 1205 | 136 |
| 458 | 20231124 | 115800 | 213935668 | 1205 | 1205 | 1205 | 1205 | 0 |
| 459 | 20231124 | 115700 | 213935668 | 1205 | 1205 | 1205 | 1205 | 0 |
| 460 | 20231124 | 115600 | 213935668 | 1205 | 1205 | 1205 | 1205 | 1 |
| 461 | 20231124 | 115500 | 213934463 | 1205 | 1205 | 1205 | 1205 | 205 |
| 462 | 20231124 | 115400 | 213687438 | 1205 | 1205 | 1205 | 1205 | 103 |
| 463 | 20231124 | 115300 | 213563323 | 1205 | 1205 | 1205 | 1205 | 1692 |
| 464 | 20231124 | 115200 | 211524463 | 1205 | 1205 | 1205 | 1205 | 0 |
| 465 | 20231124 | 115100 | 211524463 | 1205 | 1205 | 1205 | 1205 | 0 |
| 466 | 20231124 | 115000 | 211524463 | 1205 | 1205 | 1205 | 1205 | 0 |
| 467 | 20231124 | 114900 | 211524463 | 1205 | 1205 | 1205 | 1205 | 0 |
| 468 | 20231124 | 114800 | 211524463 | 1205 | 1205 | 1205 | 1205 | 1900 |
| 469 | 20231124 | 114700 | 209234963 | 1208 | 1199 | 1208 | 1199 | 32 |
| 470 | 20231124 | 114600 | 209196526 | 1198 | 1198 | 1198 | 1198 | 540 |
| 471 | 20231124 | 114500 | 208549606 | 1198 | 1198 | 1198 | 1198 | 3 |
| 472 | 20231124 | 114400 | 208546012 | 1198 | 1198 | 1198 | 1198 | 5 |
| 473 | 20231124 | 114300 | 208540022 | 1198 | 1198 | 1198 | 1198 | 3 |
| 474 | 20231124 | 114200 | 208536428 | 1197 | 1197 | 1197 | 1197 | 0 |
| 475 | 20231124 | 114100 | 208536428 | 1197 | 1197 | 1197 | 1197 | 0 |
| 476 | 20231124 | 114000 | 208536428 | 1197 | 1197 | 1197 | 1197 | 10 |
| 477 | 20231124 | 113900 | 208524458 | 1197 | 1194 | 1197 | 1194 | 5080 |
| 478 | 20231124 | 113800 | 202445809 | 1190 | 1190 | 1190 | 1190 | 0 |
| 479 | 20231124 | 113700 | 202445809 | 1190 | 1190 | 1190 | 1190 | 0 |
| 480 | 20231124 | 113600 | 202445809 | 1190 | 1190 | 1190 | 1190 | 0 |
| 481 | 20231124 | 113500 | 202445809 | 1190 | 1190 | 1190 | 1190 | 230 |
| 482 | 20231124 | 113400 | 202172109 | 1194 | 1194 | 1194 | 1194 | 86 |
| 483 | 20231124 | 113300 | 202069425 | 1190 | 1190 | 1190 | 1190 | 0 |
| 484 | 20231124 | 113200 | 202069425 | 1190 | 1190 | 1190 | 1190 | 10 |
| 485 | 20231124 | 113100 | 202057525 | 1194 | 1194 | 1194 | 1194 | 215 |
| 486 | 20231124 | 113000 | 201800815 | 1190 | 1190 | 1190 | 1190 | 0 |
| 487 | 20231124 | 112900 | 201800815 | 1190 | 1190 | 1190 | 1190 | 0 |
| 488 | 20231124 | 112800 | 201800815 | 1190 | 1190 | 1190 | 1190 | 100 |
| 489 | 20231124 | 112700 | 201681815 | 1194 | 1194 | 1194 | 1194 | 0 |
| 490 | 20231124 | 112600 | 201681815 | 1194 | 1194 | 1194 | 1194 | 0 |
| 491 | 20231124 | 112500 | 201681815 | 1194 | 1194 | 1194 | 1194 | 0 |
| 492 | 20231124 | 112400 | 201681815 | 1194 | 1194 | 1194 | 1194 | 1 |
| 493 | 20231124 | 112300 | 201680621 | 1190 | 1190 | 1190 | 1190 | 0 |
| 494 | 20231124 | 112200 | 201680621 | 1190 | 1190 | 1190 | 1190 | 0 |
| 495 | 20231124 | 112100 | 201680621 | 1190 | 1190 | 1190 | 1190 | 0 |
| 496 | 20231124 | 112000 | 201680621 | 1190 | 1190 | 1190 | 1190 | 0 |
| 497 | 20231124 | 111900 | 201680621 | 1190 | 1190 | 1190 | 1190 | 0 |
| 498 | 20231124 | 111800 | 201680621 | 1190 | 1190 | 1190 | 1190 | 0 |
| 499 | 20231124 | 111700 | 201680621 | 1190 | 1190 | 1190 | 1190 | 821 |
| 500 | 20231124 | 111600 | 200703631 | 1190 | 1190 | 1190 | 1190 | 0 |
| 501 | 20231124 | 111500 | 200703631 | 1190 | 1190 | 1190 | 1190 | 0 |
| 502 | 20231124 | 111400 | 200703631 | 1190 | 1190 | 1190 | 1190 | 0 |
| 503 | 20231124 | 111300 | 200703631 | 1190 | 1190 | 1190 | 1190 | 0 |
| 504 | 20231124 | 111200 | 200703631 | 1190 | 1190 | 1190 | 1190 | 0 |
| 505 | 20231124 | 111100 | 200703631 | 1190 | 1190 | 1190 | 1190 | 2 |
| 506 | 20231124 | 111000 | 200701251 | 1181 | 1181 | 1181 | 1181 | 0 |
| 507 | 20231124 | 110900 | 200701251 | 1181 | 1181 | 1181 | 1181 | 0 |
| 508 | 20231124 | 110800 | 200701251 | 1181 | 1181 | 1181 | 1181 | 0 |
| 509 | 20231124 | 110700 | 200701251 | 1181 | 1182 | 1182 | 1181 | 1739 |
| 510 | 20231124 | 110600 | 198645754 | 1182 | 1182 | 1182 | 1182 | 0 |
| 511 | 20231124 | 110500 | 198645754 | 1182 | 1182 | 1182 | 1182 | 100 |
| 512 | 20231124 | 110400 | 198527554 | 1182 | 1182 | 1182 | 1182 | 212 |
| 513 | 20231124 | 110300 | 198276970 | 1182 | 1182 | 1182 | 1182 | 0 |
| 514 | 20231124 | 110200 | 198276970 | 1182 | 1182 | 1182 | 1182 | 0 |
| 515 | 20231124 | 110100 | 198276970 | 1182 | 1182 | 1182 | 1182 | 5 |
| 516 | 20231124 | 110000 | 198271060 | 1182 | 1184 | 1184 | 1182 | 115 |
| 517 | 20231124 | 105900 | 198135128 | 1184 | 1184 | 1184 | 1184 | 399 |
| 518 | 20231124 | 105800 | 197662712 | 1184 | 1182 | 1184 | 1182 | 465 |
| 519 | 20231124 | 105700 | 197113080 | 1184 | 1190 | 1190 | 1184 | 101 |
| 520 | 20231124 | 105600 | 196993490 | 1189 | 1189 | 1189 | 1189 | 0 |
| 521 | 20231124 | 105500 | 196993490 | 1189 | 1189 | 1189 | 1189 | 1 |
| 522 | 20231124 | 105400 | 196992301 | 1190 | 1190 | 1190 | 1190 | 0 |
| 523 | 20231124 | 105300 | 196992301 | 1190 | 1190 | 1190 | 1190 | 84 |
| 524 | 20231124 | 105200 | 196892341 | 1195 | 1195 | 1195 | 1195 | 0 |
| 525 | 20231124 | 105100 | 196892341 | 1195 | 1195 | 1195 | 1195 | 0 |
| 526 | 20231124 | 105000 | 196892341 | 1195 | 1195 | 1195 | 1195 | 0 |
| 527 | 20231124 | 104900 | 196892341 | 1195 | 1195 | 1195 | 1195 | 0 |
| 528 | 20231124 | 104800 | 196892341 | 1195 | 1195 | 1195 | 1195 | 1 |
| 529 | 20231124 | 104700 | 196891146 | 1194 | 1194 | 1194 | 1194 | 0 |
| 530 | 20231124 | 104600 | 196891146 | 1194 | 1194 | 1194 | 1194 | 4 |
| 531 | 20231124 | 104500 | 196886370 | 1194 | 1194 | 1194 | 1194 | 0 |
| 532 | 20231124 | 104400 | 196886370 | 1194 | 1194 | 1194 | 1194 | 56 |
| 533 | 20231124 | 104300 | 196819506 | 1193 | 1193 | 1193 | 1193 | 64 |
| 534 | 20231124 | 104200 | 196743154 | 1194 | 1194 | 1194 | 1194 | 0 |
| 535 | 20231124 | 104100 | 196743154 | 1194 | 1194 | 1194 | 1194 | 0 |
| 536 | 20231124 | 104000 | 196743154 | 1194 | 1194 | 1194 | 1194 | 18 |
| 537 | 20231124 | 103900 | 196721662 | 1185 | 1195 | 1195 | 1185 | 4982 |
| 538 | 20231124 | 103800 | 190768862 | 1195 | 1192 | 1195 | 1192 | 2183 |
| 539 | 20231124 | 103700 | 188165300 | 1192 | 1188 | 1192 | 1188 | 1540 |
| 540 | 20231124 | 103600 | 186335407 | 1187 | 1187 | 1187 | 1187 | 1 |
| 541 | 20231124 | 103500 | 186334220 | 1188 | 1188 | 1188 | 1188 | 0 |
| 542 | 20231124 | 103400 | 186334220 | 1188 | 1188 | 1188 | 1188 | 0 |
| 543 | 20231124 | 103300 | 186334220 | 1188 | 1188 | 1188 | 1188 | 1 |
| 544 | 20231124 | 103200 | 186333032 | 1181 | 1181 | 1181 | 1181 | 5565 |
| 545 | 20231124 | 103100 | 179760767 | 1182 | 1181 | 1182 | 1181 | 285 |
| 546 | 20231124 | 103000 | 179423941 | 1182 | 1182 | 1182 | 1182 | 2000 |
| 547 | 20231124 | 102900 | 177059941 | 1182 | 1182 | 1182 | 1182 | 5408 |
| 548 | 20231124 | 102800 | 170667685 | 1188 | 1188 | 1188 | 1188 | 3 |
| 549 | 20231124 | 102700 | 170664121 | 1185 | 1185 | 1185 | 1185 | 75 |
| 550 | 20231124 | 102600 | 170575246 | 1185 | 1185 | 1185 | 1185 | 0 |
| 551 | 20231124 | 102500 | 170575246 | 1185 | 1185 | 1185 | 1185 | 0 |
| 552 | 20231124 | 102400 | 170575246 | 1185 | 1185 | 1185 | 1185 | 0 |
| 553 | 20231124 | 102300 | 170575246 | 1185 | 1185 | 1185 | 1185 | 275 |
| 554 | 20231124 | 102200 | 170249371 | 1188 | 1181 | 1188 | 1180 | 2063 |
| 555 | 20231124 | 102100 | 167814280 | 1181 | 1182 | 1182 | 1181 | 6228 |
| 556 | 20231124 | 102000 | 160458998 | 1182 | 1182 | 1182 | 1182 | 0 |
| 557 | 20231124 | 101900 | 160458998 | 1182 | 1182 | 1182 | 1182 | 62 |
| 558 | 20231124 | 101800 | 160385714 | 1188 | 1188 | 1188 | 1188 | 0 |
| 559 | 20231124 | 101700 | 160385714 | 1188 | 1188 | 1188 | 1188 | 0 |
| 560 | 20231124 | 101600 | 160385714 | 1188 | 1188 | 1188 | 1188 | 2 |
| 561 | 20231124 | 101500 | 160383338 | 1188 | 1188 | 1188 | 1188 | 9 |
| 562 | 20231124 | 101400 | 160372646 | 1188 | 1188 | 1188 | 1181 | 101 |
| 563 | 20231124 | 101300 | 160253334 | 1188 | 1188 | 1188 | 1188 | 0 |
| 564 | 20231124 | 101200 | 160253334 | 1188 | 1188 | 1188 | 1188 | 4 |
| 565 | 20231124 | 101100 | 160248582 | 1188 | 1188 | 1188 | 1188 | 1 |
| 566 | 20231124 | 101000 | 160247394 | 1182 | 1187 | 1187 | 1182 | 530 |
| 567 | 20231124 | 100900 | 159620884 | 1182 | 1182 | 1182 | 1182 | 0 |
| 568 | 20231124 | 100800 | 159620884 | 1182 | 1182 | 1182 | 1182 | 30 |
| 569 | 20231124 | 100700 | 159585424 | 1182 | 1182 | 1182 | 1182 | 0 |
| 570 | 20231124 | 100600 | 159585424 | 1182 | 1188 | 1188 | 1182 | 1001 |
| 571 | 20231124 | 100500 | 158402236 | 1189 | 1189 | 1189 | 1189 | 0 |
| 572 | 20231124 | 100400 | 158402236 | 1189 | 1189 | 1189 | 1189 | 0 |
| 573 | 20231124 | 100300 | 158402236 | 1189 | 1189 | 1189 | 1189 | 0 |
| 574 | 20231124 | 100200 | 158402236 | 1189 | 1189 | 1189 | 1189 | 1635 |
| 575 | 20231124 | 100100 | 156458221 | 1194 | 1194 | 1194 | 1194 | 1 |
| 576 | 20231124 | 100000 | 156457027 | 1195 | 1195 | 1195 | 1195 | 0 |
| 577 | 20231124 | 095900 | 156457027 | 1195 | 1187 | 1195 | 1185 | 104 |
| 578 | 20231124 | 095800 | 156333657 | 1187 | 1187 | 1187 | 1187 | 945 |
| 579 | 20231124 | 095700 | 155211942 | 1182 | 1185 | 1185 | 1182 | 1338 |
| 580 | 20231124 | 095600 | 153627912 | 1182 | 1185 | 1185 | 1182 | 572 |
| 581 | 20231124 | 095500 | 152950392 | 1185 | 1185 | 1185 | 1185 | 5 |
| 582 | 20231124 | 095400 | 152944467 | 1185 | 1185 | 1185 | 1185 | 541 |
| 583 | 20231124 | 095300 | 152303382 | 1187 | 1187 | 1187 | 1187 | 55 |
| 584 | 20231124 | 095200 | 152238097 | 1189 | 1189 | 1189 | 1189 | 0 |
| 585 | 20231124 | 095100 | 152238097 | 1189 | 1189 | 1189 | 1189 | 1000 |
| 586 | 20231124 | 095000 | 151049097 | 1196 | 1196 | 1196 | 1196 | 8 |
| 587 | 20231124 | 094900 | 151039529 | 1196 | 1196 | 1196 | 1196 | 0 |
| 588 | 20231124 | 094800 | 151039529 | 1196 | 1195 | 1196 | 1195 | 80 |
| 589 | 20231124 | 094700 | 150943875 | 1194 | 1194 | 1195 | 1194 | 6 |
| 590 | 20231124 | 094600 | 150936710 | 1196 | 1196 | 1196 | 1196 | 0 |
| 591 | 20231124 | 094500 | 150936710 | 1196 | 1196 | 1196 | 1196 | 0 |
| 592 | 20231124 | 094400 | 150936710 | 1196 | 1195 | 1196 | 1194 | 318 |
| 593 | 20231124 | 094300 | 150556695 | 1197 | 1197 | 1197 | 1197 | 0 |
| 594 | 20231124 | 094200 | 150556695 | 1197 | 1197 | 1197 | 1197 | 0 |
| 595 | 20231124 | 094100 | 150556695 | 1197 | 1186 | 1197 | 1186 | 24 |
| 596 | 20231124 | 094000 | 150528011 | 1201 | 1194 | 1201 | 1194 | 3973 |
| 597 | 20231124 | 093900 | 145783271 | 1194 | 1194 | 1194 | 1194 | 1 |
| 598 | 20231124 | 093800 | 145782077 | 1194 | 1194 | 1194 | 1194 | 1 |
| 599 | 20231124 | 093700 | 145780883 | 1194 | 1194 | 1194 | 1187 | 3 |
| 600 | 20231124 | 093600 | 145777308 | 1185 | 1193 | 1193 | 1185 | 432 |
| 601 | 20231124 | 093500 | 145261940 | 1185 | 1180 | 1185 | 1179 | 16756 |
| 602 | 20231124 | 093400 | 125472479 | 1181 | 1186 | 1186 | 1181 | 15 |
| 603 | 20231124 | 093300 | 125454759 | 1181 | 1181 | 1181 | 1181 | 375 |
| 604 | 20231124 | 093200 | 125011884 | 1181 | 1181 | 1181 | 1181 | 1151 |
| 605 | 20231124 | 093100 | 123652553 | 1190 | 1182 | 1190 | 1181 | 568 |
| 606 | 20231124 | 093000 | 122981662 | 1182 | 1183 | 1183 | 1182 | 3133 |
| 607 | 20231124 | 092900 | 119278336 | 1183 | 1183 | 1183 | 1183 | 100 |
| 608 | 20231124 | 092800 | 119160036 | 1182 | 1182 | 1182 | 1182 | 0 |
| 609 | 20231124 | 092700 | 119160036 | 1182 | 1180 | 1182 | 1180 | 8504 |
| 610 | 20231124 | 092600 | 109117802 | 1181 | 1181 | 1181 | 1181 | 1411 |
| 611 | 20231124 | 092500 | 107451411 | 1181 | 1181 | 1181 | 1181 | 7354 |
| 612 | 20231124 | 092400 | 98766337 | 1181 | 1181 | 1181 | 1181 | 6717 |
| 613 | 20231124 | 092300 | 90833560 | 1182 | 1182 | 1182 | 1182 | 5061 |
| 614 | 20231124 | 092200 | 84851458 | 1182 | 1182 | 1182 | 1182 | 995 |
| 615 | 20231124 | 092100 | 83675368 | 1186 | 1182 | 1186 | 1182 | 238 |
| 616 | 20231124 | 092000 | 83393120 | 1180 | 1180 | 1180 | 1180 | 2258 |
| 617 | 20231124 | 091900 | 80728680 | 1180 | 1185 | 1185 | 1180 | 5762 |
| 618 | 20231124 | 091800 | 73912485 | 1185 | 1186 | 1186 | 1185 | 120 |
| 619 | 20231124 | 091700 | 73770275 | 1186 | 1186 | 1192 | 1186 | 1669 |
| 620 | 20231124 | 091600 | 71790809 | 1186 | 1186 | 1186 | 1186 | 7 |
| 621 | 20231124 | 091500 | 71782507 | 1186 | 1186 | 1186 | 1186 | 0 |
| 622 | 20231124 | 091400 | 71782507 | 1186 | 1186 | 1186 | 1186 | 500 |
| 623 | 20231124 | 091300 | 71189507 | 1186 | 1190 | 1190 | 1186 | 1250 |
| 624 | 20231124 | 091200 | 69702407 | 1190 | 1193 | 1193 | 1190 | 5000 |
| 625 | 20231124 | 091100 | 63746217 | 1200 | 1200 | 1200 | 1200 | 0 |
| 626 | 20231124 | 091000 | 63746217 | 1200 | 1197 | 1200 | 1194 | 6808 |
| 627 | 20231124 | 090900 | 55604663 | 1200 | 1201 | 1201 | 1200 | 461 |
| 628 | 20231124 | 090800 | 55051302 | 1214 | 1208 | 1214 | 1208 | 250 |
| 629 | 20231124 | 090700 | 54748342 | 1215 | 1197 | 1215 | 1197 | 176 |
| 630 | 20231124 | 090600 | 54534682 | 1220 | 1210 | 1220 | 1210 | 2205 |
| 631 | 20231124 | 090500 | 51858842 | 1210 | 1195 | 1210 | 1195 | 50 |
| 632 | 20231124 | 090400 | 51798417 | 1194 | 1190 | 1194 | 1190 | 11449 |
| 633 | 20231124 | 090300 | 38149803 | 1190 | 1190 | 1190 | 1185 | 8296 |
| 634 | 20231124 | 090200 | 28302593 | 1194 | 1185 | 1194 | 1185 | 2 |
| 635 | 20231124 | 090100 | 28300214 | 1185 | 1194 | 1194 | 1185 | 8451 |
| 636 | 20231124 | 090000 | 18237820 | 1197 | 1197 | 1200 | 1197 | 15226 |