31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 192700 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 45823 |
| 3 | 20231120 | 192600 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 4 | 20231120 | 192500 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 5 | 20231120 | 192400 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 6 | 20231120 | 192300 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 7 | 20231120 | 192200 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 8 | 20231120 | 192100 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 9 | 20231120 | 192000 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 10 | 20231120 | 191900 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 11 | 20231120 | 191800 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 12 | 20231120 | 191700 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 13 | 20231120 | 191600 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 14 | 20231120 | 191500 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 15 | 20231120 | 191400 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 16 | 20231120 | 191300 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 17 | 20231120 | 191200 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 18 | 20231120 | 191100 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 19 | 20231120 | 191000 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 20 | 20231120 | 190900 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 21 | 20231120 | 190800 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 22 | 20231120 | 190700 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 23 | 20231120 | 190600 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 24 | 20231120 | 190500 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 25 | 20231120 | 190400 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 26 | 20231120 | 190300 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 27 | 20231120 | 190200 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 28 | 20231120 | 190100 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 29 | 20231120 | 190000 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 30 | 20231120 | 185900 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 31 | 20231120 | 185800 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 32 | 20231120 | 185700 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 45823 |
| 33 | 20231120 | 185600 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 34 | 20231120 | 185500 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 35 | 20231120 | 185400 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 36 | 20231120 | 185300 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 37 | 20231120 | 185200 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 38 | 20231120 | 185100 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 39 | 20231120 | 185000 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 40 | 20231120 | 184900 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 41 | 20231120 | 184800 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 42 | 20231120 | 184700 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 43 | 20231120 | 184600 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 44 | 20231120 | 184500 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 45 | 20231120 | 184400 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 46 | 20231120 | 184300 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 47 | 20231120 | 184200 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 48 | 20231120 | 184100 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 49 | 20231120 | 184000 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 50 | 20231120 | 183900 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 51 | 20231120 | 183800 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 52 | 20231120 | 183700 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 53 | 20231120 | 183600 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 54 | 20231120 | 183500 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 55 | 20231120 | 183400 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 56 | 20231120 | 183300 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 57 | 20231120 | 183200 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 58 | 20231120 | 183100 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 59 | 20231120 | 183000 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 60 | 20231120 | 182900 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 61 | 20231120 | 182800 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 62 | 20231120 | 182700 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 45823 |
| 63 | 20231120 | 182600 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 64 | 20231120 | 182500 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 65 | 20231120 | 182400 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 66 | 20231120 | 182300 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 67 | 20231120 | 182200 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 68 | 20231120 | 182100 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 69 | 20231120 | 182000 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 70 | 20231120 | 181900 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 71 | 20231120 | 181800 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 72 | 20231120 | 181700 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 73 | 20231120 | 181600 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 74 | 20231120 | 181500 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 75 | 20231120 | 181400 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 76 | 20231120 | 181300 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 77 | 20231120 | 181200 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 78 | 20231120 | 181100 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 79 | 20231120 | 181000 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 80 | 20231120 | 180900 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 81 | 20231120 | 180800 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 82 | 20231120 | 180700 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 83 | 20231120 | 180600 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 84 | 20231120 | 180500 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 85 | 20231120 | 180400 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 86 | 20231120 | 180300 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 87 | 20231120 | 180200 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 88 | 20231120 | 180100 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 89 | 20231120 | 180000 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 90 | 20231120 | 175900 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 91 | 20231120 | 175800 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 92 | 20231120 | 175700 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 45823 |
| 93 | 20231120 | 175600 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 94 | 20231120 | 175500 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 95 | 20231120 | 175400 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 96 | 20231120 | 175300 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 97 | 20231120 | 175200 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 98 | 20231120 | 175100 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 99 | 20231120 | 175000 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 100 | 20231120 | 174900 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 101 | 20231120 | 174800 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 102 | 20231120 | 174700 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 103 | 20231120 | 174600 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 104 | 20231120 | 174500 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 105 | 20231120 | 174400 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 106 | 20231120 | 174300 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 107 | 20231120 | 174200 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 108 | 20231120 | 174100 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 109 | 20231120 | 174000 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 110 | 20231120 | 173900 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 111 | 20231120 | 173800 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 112 | 20231120 | 173700 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 113 | 20231120 | 173600 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 114 | 20231120 | 173500 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 115 | 20231120 | 173400 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 116 | 20231120 | 173300 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 117 | 20231120 | 173200 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 118 | 20231120 | 173100 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 119 | 20231120 | 173000 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 120 | 20231120 | 172900 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 121 | 20231120 | 172800 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 122 | 20231120 | 172700 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 45823 |
| 123 | 20231120 | 172600 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 124 | 20231120 | 172500 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 125 | 20231120 | 172400 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 126 | 20231120 | 172300 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 127 | 20231120 | 172200 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 128 | 20231120 | 172100 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 129 | 20231120 | 172000 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 130 | 20231120 | 171900 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 131 | 20231120 | 171800 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 132 | 20231120 | 171700 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 133 | 20231120 | 171600 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 134 | 20231120 | 171500 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 135 | 20231120 | 171400 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 136 | 20231120 | 171300 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 137 | 20231120 | 171200 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 138 | 20231120 | 171100 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 139 | 20231120 | 171000 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 140 | 20231120 | 170900 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 141 | 20231120 | 170800 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 142 | 20231120 | 170700 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 143 | 20231120 | 170600 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 144 | 20231120 | 170500 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 145 | 20231120 | 170400 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 146 | 20231120 | 170300 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 147 | 20231120 | 170200 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 148 | 20231120 | 170100 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 149 | 20231120 | 170000 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 150 | 20231120 | 165900 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 151 | 20231120 | 165800 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 152 | 20231120 | 165700 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 45823 |
| 153 | 20231120 | 165600 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 154 | 20231120 | 165500 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 155 | 20231120 | 165400 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 156 | 20231120 | 165300 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 157 | 20231120 | 165200 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 158 | 20231120 | 165100 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 159 | 20231120 | 165000 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 160 | 20231120 | 164900 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 161 | 20231120 | 164800 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 162 | 20231120 | 164700 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 163 | 20231120 | 164600 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 164 | 20231120 | 164500 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 165 | 20231120 | 164400 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 166 | 20231120 | 164300 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 167 | 20231120 | 164200 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 168 | 20231120 | 164100 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 169 | 20231120 | 164000 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 170 | 20231120 | 163900 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 171 | 20231120 | 163800 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 172 | 20231120 | 163700 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 173 | 20231120 | 163600 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 174 | 20231120 | 163500 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 175 | 20231120 | 163400 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 176 | 20231120 | 163300 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 177 | 20231120 | 163200 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 178 | 20231120 | 163100 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 179 | 20231120 | 163000 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 180 | 20231120 | 162900 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 181 | 20231120 | 162800 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 182 | 20231120 | 162700 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 45823 |
| 183 | 20231120 | 162600 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 184 | 20231120 | 162500 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 185 | 20231120 | 162400 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 186 | 20231120 | 162300 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 187 | 20231120 | 162200 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 188 | 20231120 | 162100 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 189 | 20231120 | 162000 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 190 | 20231120 | 161900 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 191 | 20231120 | 161800 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 192 | 20231120 | 161700 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 193 | 20231120 | 161600 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 194 | 20231120 | 161500 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 195 | 20231120 | 161400 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 196 | 20231120 | 161300 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 197 | 20231120 | 161200 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 198 | 20231120 | 161100 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 199 | 20231120 | 161000 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 200 | 20231120 | 160900 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 201 | 20231120 | 160800 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 202 | 20231120 | 160700 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 203 | 20231120 | 160600 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 204 | 20231120 | 160500 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 205 | 20231120 | 160400 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 206 | 20231120 | 160300 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 207 | 20231120 | 160200 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 208 | 20231120 | 160100 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 209 | 20231120 | 160000 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 210 | 20231120 | 155900 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 211 | 20231120 | 155800 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 212 | 20231120 | 155700 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 45823 |
| 213 | 20231120 | 155600 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 214 | 20231120 | 155500 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 215 | 20231120 | 155400 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 216 | 20231120 | 155300 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 217 | 20231120 | 155200 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 218 | 20231120 | 155100 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 219 | 20231120 | 155000 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 220 | 20231120 | 154900 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 221 | 20231120 | 154800 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 222 | 20231120 | 154700 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 223 | 20231120 | 154600 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 224 | 20231120 | 154500 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 225 | 20231120 | 154400 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 226 | 20231120 | 154300 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 227 | 20231120 | 154200 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 228 | 20231120 | 154100 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 229 | 20231120 | 154000 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 230 | 20231120 | 153900 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 231 | 20231120 | 153800 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 232 | 20231120 | 153700 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 233 | 20231120 | 153600 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 234 | 20231120 | 153500 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 235 | 20231120 | 153400 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 236 | 20231120 | 153300 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 237 | 20231120 | 153200 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 238 | 20231120 | 153100 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 0 |
| 239 | 20231120 | 153000 | 1913624766 | 1103 | 1103 | 1103 | 1103 | 45823 |
| 240 | 20231120 | 152900 | 1863081997 | 1115 | 1115 | 1115 | 1115 | 0 |
| 241 | 20231120 | 152800 | 1863081997 | 1115 | 1115 | 1115 | 1115 | 0 |
| 242 | 20231120 | 152700 | 1863081997 | 1115 | 1115 | 1115 | 1115 | 0 |
| 243 | 20231120 | 152600 | 1863081997 | 1115 | 1115 | 1115 | 1115 | 0 |
| 244 | 20231120 | 152500 | 1863081997 | 1115 | 1115 | 1115 | 1115 | 0 |
| 245 | 20231120 | 152400 | 1863081997 | 1115 | 1115 | 1115 | 1115 | 0 |
| 246 | 20231120 | 152300 | 1863081997 | 1115 | 1115 | 1115 | 1115 | 0 |
| 247 | 20231120 | 152200 | 1863081997 | 1115 | 1115 | 1115 | 1115 | 0 |
| 248 | 20231120 | 152100 | 1863081997 | 1115 | 1115 | 1115 | 1115 | 0 |
| 249 | 20231120 | 152000 | 1863081997 | 1115 | 1115 | 1115 | 1115 | 0 |
| 250 | 20231120 | 151900 | 1863081997 | 1115 | 1113 | 1115 | 1113 | 9940 |
| 251 | 20231120 | 151800 | 1852009326 | 1113 | 1113 | 1113 | 1111 | 4158 |
| 252 | 20231120 | 151700 | 1847385340 | 1113 | 1114 | 1114 | 1113 | 27 |
| 253 | 20231120 | 151600 | 1847355283 | 1115 | 1110 | 1115 | 1108 | 23644 |
| 254 | 20231120 | 151500 | 1821139073 | 1114 | 1111 | 1114 | 1110 | 10006 |
| 255 | 20231120 | 151400 | 1810027518 | 1114 | 1112 | 1114 | 1111 | 4071 |
| 256 | 20231120 | 151300 | 1805500751 | 1112 | 1113 | 1113 | 1112 | 698 |
| 257 | 20231120 | 151200 | 1804723879 | 1113 | 1114 | 1115 | 1112 | 5760 |
| 258 | 20231120 | 151100 | 1798311949 | 1114 | 1114 | 1114 | 1114 | 6203 |
| 259 | 20231120 | 151000 | 1791401807 | 1115 | 1115 | 1115 | 1114 | 652 |
| 260 | 20231120 | 150900 | 1790675436 | 1114 | 1114 | 1115 | 1114 | 3048 |
| 261 | 20231120 | 150800 | 1787279940 | 1115 | 1115 | 1115 | 1115 | 1731 |
| 262 | 20231120 | 150700 | 1785349875 | 1115 | 1115 | 1115 | 1115 | 1540 |
| 263 | 20231120 | 150600 | 1783632775 | 1115 | 1116 | 1116 | 1115 | 5130 |
| 264 | 20231120 | 150500 | 1777909590 | 1116 | 1117 | 1117 | 1116 | 2 |
| 265 | 20231120 | 150400 | 1777907357 | 1116 | 1116 | 1116 | 1116 | 900 |
| 266 | 20231120 | 150300 | 1776902957 | 1118 | 1119 | 1119 | 1118 | 65 |
| 267 | 20231120 | 150200 | 1776830243 | 1115 | 1119 | 1119 | 1115 | 2636 |
| 268 | 20231120 | 150100 | 1773890739 | 1119 | 1119 | 1119 | 1115 | 2012 |
| 269 | 20231120 | 150000 | 1771647123 | 1119 | 1119 | 1119 | 1119 | 1 |
| 270 | 20231120 | 145900 | 1771646004 | 1119 | 1119 | 1119 | 1119 | 3 |
| 271 | 20231120 | 145800 | 1771642647 | 1119 | 1118 | 1119 | 1118 | 17 |
| 272 | 20231120 | 145700 | 1771623634 | 1119 | 1119 | 1119 | 1119 | 0 |
| 273 | 20231120 | 145600 | 1771623634 | 1119 | 1116 | 1119 | 1114 | 1403 |
| 274 | 20231120 | 145500 | 1770059324 | 1116 | 1116 | 1116 | 1116 | 1800 |
| 275 | 20231120 | 145400 | 1768050524 | 1119 | 1119 | 1119 | 1119 | 12 |
| 276 | 20231120 | 145300 | 1768037096 | 1120 | 1120 | 1120 | 1120 | 0 |
| 277 | 20231120 | 145200 | 1768037096 | 1120 | 1120 | 1120 | 1120 | 1000 |
| 278 | 20231120 | 145100 | 1766917096 | 1120 | 1120 | 1120 | 1115 | 3007 |
| 279 | 20231120 | 145000 | 1763554256 | 1115 | 1120 | 1120 | 1115 | 1749 |
| 280 | 20231120 | 144900 | 1761603757 | 1116 | 1120 | 1120 | 1116 | 2150 |
| 281 | 20231120 | 144800 | 1759203757 | 1120 | 1120 | 1120 | 1120 | 10 |
| 282 | 20231120 | 144700 | 1759192557 | 1121 | 1116 | 1121 | 1116 | 101 |
| 283 | 20231120 | 144600 | 1759079836 | 1121 | 1121 | 1121 | 1116 | 3015 |
| 284 | 20231120 | 144500 | 1755705086 | 1121 | 1120 | 1121 | 1120 | 38 |
| 285 | 20231120 | 144400 | 1755662524 | 1120 | 1120 | 1120 | 1120 | 69 |
| 286 | 20231120 | 144300 | 1755585244 | 1121 | 1122 | 1122 | 1121 | 34 |
| 287 | 20231120 | 144200 | 1755547129 | 1122 | 1120 | 1122 | 1120 | 902 |
| 288 | 20231120 | 144100 | 1754536885 | 1122 | 1122 | 1122 | 1122 | 3 |
| 289 | 20231120 | 144000 | 1754533519 | 1121 | 1121 | 1121 | 1121 | 84 |
| 290 | 20231120 | 143900 | 1754439355 | 1122 | 1122 | 1122 | 1121 | 912 |
| 291 | 20231120 | 143800 | 1753416591 | 1121 | 1121 | 1121 | 1121 | 2227 |
| 292 | 20231120 | 143700 | 1750920124 | 1121 | 1122 | 1122 | 1121 | 776 |
| 293 | 20231120 | 143600 | 1750050225 | 1122 | 1122 | 1122 | 1121 | 3112 |
| 294 | 20231120 | 143500 | 1746561561 | 1122 | 1122 | 1122 | 1121 | 3417 |
| 295 | 20231120 | 143400 | 1742730079 | 1122 | 1121 | 1122 | 1121 | 4428 |
| 296 | 20231120 | 143300 | 1737766289 | 1122 | 1121 | 1122 | 1121 | 10921 |
| 297 | 20231120 | 143200 | 1725523812 | 1120 | 1120 | 1120 | 1120 | 1000 |
| 298 | 20231120 | 143100 | 1724403812 | 1122 | 1120 | 1122 | 1120 | 97 |
| 299 | 20231120 | 143000 | 1724295148 | 1122 | 1122 | 1122 | 1122 | 5 |
| 300 | 20231120 | 142900 | 1724289538 | 1122 | 1120 | 1122 | 1120 | 5094 |
| 301 | 20231120 | 142800 | 1718578044 | 1120 | 1120 | 1120 | 1120 | 2 |
| 302 | 20231120 | 142700 | 1718575804 | 1120 | 1119 | 1120 | 1119 | 21 |
| 303 | 20231120 | 142600 | 1718552285 | 1121 | 1119 | 1121 | 1119 | 61 |
| 304 | 20231120 | 142500 | 1718483955 | 1116 | 1120 | 1120 | 1116 | 102 |
| 305 | 20231120 | 142400 | 1718370115 | 1111 | 1121 | 1121 | 1111 | 8360 |
| 306 | 20231120 | 142300 | 1709069919 | 1116 | 1120 | 1121 | 1116 | 9 |
| 307 | 20231120 | 142200 | 1709059858 | 1121 | 1121 | 1121 | 1121 | 502 |
| 308 | 20231120 | 142100 | 1708497116 | 1121 | 1120 | 1122 | 1120 | 565 |
| 309 | 20231120 | 142000 | 1707863760 | 1121 | 1121 | 1121 | 1121 | 391 |
| 310 | 20231120 | 141900 | 1707425449 | 1121 | 1121 | 1121 | 1120 | 2455 |
| 311 | 20231120 | 141800 | 1704673840 | 1121 | 1121 | 1122 | 1121 | 7173 |
| 312 | 20231120 | 141700 | 1696632892 | 1122 | 1120 | 1122 | 1120 | 1212 |
| 313 | 20231120 | 141600 | 1695274236 | 1121 | 1119 | 1121 | 1119 | 10071 |
| 314 | 20231120 | 141500 | 1683998760 | 1119 | 1116 | 1119 | 1116 | 121 |
| 315 | 20231120 | 141400 | 1683863704 | 1116 | 1115 | 1116 | 1115 | 1998 |
| 316 | 20231120 | 141300 | 1681634935 | 1115 | 1116 | 1116 | 1115 | 8 |
| 317 | 20231120 | 141200 | 1681626008 | 1113 | 1115 | 1115 | 1113 | 2000 |
| 318 | 20231120 | 141100 | 1679399812 | 1116 | 1116 | 1116 | 1116 | 0 |
| 319 | 20231120 | 141000 | 1679399812 | 1116 | 1116 | 1116 | 1116 | 0 |
| 320 | 20231120 | 140900 | 1679399812 | 1116 | 1116 | 1116 | 1116 | 3000 |
| 321 | 20231120 | 140800 | 1676051812 | 1116 | 1116 | 1116 | 1116 | 0 |
| 322 | 20231120 | 140700 | 1676051812 | 1116 | 1116 | 1116 | 1116 | 2 |
| 323 | 20231120 | 140600 | 1676049580 | 1113 | 1115 | 1115 | 1113 | 1000 |
| 324 | 20231120 | 140500 | 1674936477 | 1116 | 1116 | 1116 | 1116 | 12 |
| 325 | 20231120 | 140400 | 1674923085 | 1112 | 1114 | 1114 | 1112 | 1614 |
| 326 | 20231120 | 140300 | 1673126614 | 1116 | 1116 | 1116 | 1116 | 5 |
| 327 | 20231120 | 140200 | 1673121034 | 1116 | 1116 | 1116 | 1116 | 1 |
| 328 | 20231120 | 140100 | 1673119918 | 1118 | 1118 | 1118 | 1118 | 1 |
| 329 | 20231120 | 140000 | 1673118800 | 1112 | 1114 | 1118 | 1112 | 7499 |
| 330 | 20231120 | 135900 | 1664769547 | 1114 | 1115 | 1115 | 1114 | 2707 |
| 331 | 20231120 | 135800 | 1661751327 | 1115 | 1117 | 1117 | 1115 | 5098 |
| 332 | 20231120 | 135700 | 1656065921 | 1117 | 1118 | 1118 | 1117 | 178 |
| 333 | 20231120 | 135600 | 1655867085 | 1118 | 1118 | 1118 | 1118 | 3673 |
| 334 | 20231120 | 135500 | 1651760671 | 1118 | 1118 | 1118 | 1118 | 10 |
| 335 | 20231120 | 135400 | 1651749491 | 1118 | 1118 | 1118 | 1118 | 316 |
| 336 | 20231120 | 135300 | 1651396203 | 1119 | 1119 | 1119 | 1119 | 2 |
| 337 | 20231120 | 135200 | 1651393965 | 1118 | 1119 | 1119 | 1118 | 1699 |
| 338 | 20231120 | 135100 | 1649494482 | 1119 | 1119 | 1119 | 1118 | 172 |
| 339 | 20231120 | 135000 | 1649302017 | 1119 | 1119 | 1119 | 1119 | 433 |
| 340 | 20231120 | 134900 | 1648817490 | 1118 | 1119 | 1119 | 1118 | 496 |
| 341 | 20231120 | 134800 | 1648262895 | 1119 | 1119 | 1119 | 1119 | 3950 |
| 342 | 20231120 | 134700 | 1643842845 | 1120 | 1120 | 1120 | 1120 | 2 |
| 343 | 20231120 | 134600 | 1643840605 | 1120 | 1118 | 1120 | 1118 | 1753 |
| 344 | 20231120 | 134500 | 1641877331 | 1119 | 1119 | 1119 | 1119 | 8 |
| 345 | 20231120 | 134400 | 1641868379 | 1119 | 1119 | 1119 | 1119 | 0 |
| 346 | 20231120 | 134300 | 1641868379 | 1119 | 1119 | 1119 | 1119 | 55 |
| 347 | 20231120 | 134200 | 1641806834 | 1118 | 1118 | 1118 | 1118 | 20 |
| 348 | 20231120 | 134100 | 1641784474 | 1118 | 1118 | 1118 | 1118 | 17 |
| 349 | 20231120 | 134000 | 1641765468 | 1118 | 1118 | 1118 | 1118 | 3 |
| 350 | 20231120 | 133900 | 1641762114 | 1118 | 1118 | 1118 | 1118 | 284 |
| 351 | 20231120 | 133800 | 1641444602 | 1118 | 1118 | 1118 | 1118 | 36 |
| 352 | 20231120 | 133700 | 1641404354 | 1118 | 1119 | 1119 | 1118 | 109 |
| 353 | 20231120 | 133600 | 1641282489 | 1119 | 1119 | 1119 | 1119 | 0 |
| 354 | 20231120 | 133500 | 1641282489 | 1119 | 1119 | 1119 | 1119 | 11 |
| 355 | 20231120 | 133400 | 1641270180 | 1119 | 1119 | 1119 | 1119 | 1 |
| 356 | 20231120 | 133300 | 1641269061 | 1119 | 1119 | 1119 | 1119 | 841 |
| 357 | 20231120 | 133200 | 1640327982 | 1120 | 1119 | 1120 | 1119 | 2644 |
| 358 | 20231120 | 133100 | 1637368810 | 1120 | 1120 | 1120 | 1120 | 11 |
| 359 | 20231120 | 133000 | 1637356490 | 1119 | 1119 | 1119 | 1119 | 727 |
| 360 | 20231120 | 132900 | 1636542977 | 1119 | 1119 | 1119 | 1119 | 0 |
| 361 | 20231120 | 132800 | 1636542977 | 1119 | 1119 | 1119 | 1118 | 8 |
| 362 | 20231120 | 132700 | 1636534027 | 1115 | 1119 | 1119 | 1115 | 298 |
| 363 | 20231120 | 132600 | 1636201722 | 1119 | 1119 | 1119 | 1119 | 0 |
| 364 | 20231120 | 132500 | 1636201722 | 1119 | 1119 | 1119 | 1119 | 5 |
| 365 | 20231120 | 132400 | 1636196127 | 1119 | 1118 | 1119 | 1118 | 6 |
| 366 | 20231120 | 132300 | 1636189414 | 1118 | 1118 | 1118 | 1118 | 84 |
| 367 | 20231120 | 132200 | 1636095502 | 1118 | 1115 | 1118 | 1115 | 93 |
| 368 | 20231120 | 132100 | 1635991798 | 1115 | 1114 | 1115 | 1114 | 1429 |
| 369 | 20231120 | 132000 | 1634398692 | 1114 | 1114 | 1114 | 1114 | 1000 |
| 370 | 20231120 | 131900 | 1633284692 | 1115 | 1115 | 1115 | 1115 | 124 |
| 371 | 20231120 | 131800 | 1633146432 | 1115 | 1117 | 1117 | 1115 | 1344 |
| 372 | 20231120 | 131700 | 1631647164 | 1118 | 1118 | 1118 | 1118 | 4 |
| 373 | 20231120 | 131600 | 1631642692 | 1118 | 1118 | 1118 | 1118 | 1 |
| 374 | 20231120 | 131500 | 1631641574 | 1118 | 1118 | 1118 | 1118 | 1070 |
| 375 | 20231120 | 131400 | 1630445314 | 1119 | 1119 | 1119 | 1119 | 1 |
| 376 | 20231120 | 131300 | 1630444195 | 1119 | 1120 | 1120 | 1119 | 1242 |
| 377 | 20231120 | 131200 | 1629053703 | 1120 | 1119 | 1120 | 1119 | 352 |
| 378 | 20231120 | 131100 | 1628659811 | 1117 | 1119 | 1119 | 1117 | 2402 |
| 379 | 20231120 | 131000 | 1625976773 | 1117 | 1118 | 1118 | 1117 | 10 |
| 380 | 20231120 | 130900 | 1625965602 | 1117 | 1118 | 1118 | 1117 | 34 |
| 381 | 20231120 | 130800 | 1625927623 | 1119 | 1119 | 1119 | 1119 | 5 |
| 382 | 20231120 | 130700 | 1625922028 | 1119 | 1119 | 1119 | 1119 | 500 |
| 383 | 20231120 | 130600 | 1625362528 | 1119 | 1119 | 1119 | 1119 | 0 |
| 384 | 20231120 | 130500 | 1625362528 | 1119 | 1119 | 1119 | 1119 | 5 |
| 385 | 20231120 | 130400 | 1625356933 | 1120 | 1120 | 1120 | 1115 | 9 |
| 386 | 20231120 | 130300 | 1625346859 | 1120 | 1115 | 1120 | 1115 | 12 |
| 387 | 20231120 | 130200 | 1625333434 | 1120 | 1120 | 1120 | 1120 | 0 |
| 388 | 20231120 | 130100 | 1625333434 | 1120 | 1121 | 1121 | 1114 | 2112 |
| 389 | 20231120 | 130000 | 1622978649 | 1121 | 1121 | 1121 | 1120 | 103 |
| 390 | 20231120 | 125900 | 1622863187 | 1121 | 1121 | 1121 | 1121 | 0 |
| 391 | 20231120 | 125800 | 1622863187 | 1121 | 1121 | 1121 | 1121 | 1 |
| 392 | 20231120 | 125700 | 1622862066 | 1121 | 1120 | 1121 | 1120 | 78 |
| 393 | 20231120 | 125600 | 1622774703 | 1120 | 1120 | 1120 | 1120 | 169 |
| 394 | 20231120 | 125500 | 1622585423 | 1121 | 1121 | 1121 | 1120 | 26 |
| 395 | 20231120 | 125400 | 1622556278 | 1121 | 1121 | 1121 | 1121 | 8 |
| 396 | 20231120 | 125300 | 1622547310 | 1121 | 1120 | 1121 | 1120 | 442 |
| 397 | 20231120 | 125200 | 1622052263 | 1119 | 1119 | 1120 | 1117 | 5056 |
| 398 | 20231120 | 125100 | 1616404591 | 1117 | 1119 | 1119 | 1117 | 5010 |
| 399 | 20231120 | 125000 | 1610808403 | 1114 | 1113 | 1119 | 1110 | 6284 |
| 400 | 20231120 | 124900 | 1603817519 | 1113 | 1116 | 1116 | 1112 | 30835 |
| 401 | 20231120 | 124800 | 1569480446 | 1120 | 1120 | 1120 | 1120 | 6 |
| 402 | 20231120 | 124700 | 1569473726 | 1120 | 1115 | 1120 | 1115 | 364 |
| 403 | 20231120 | 124600 | 1569067851 | 1121 | 1122 | 1122 | 1121 | 9 |
| 404 | 20231120 | 124500 | 1569057754 | 1122 | 1115 | 1123 | 1115 | 2590 |
| 405 | 20231120 | 124400 | 1566169810 | 1115 | 1121 | 1121 | 1113 | 67832 |
| 406 | 20231120 | 124300 | 1490410651 | 1121 | 1125 | 1125 | 1121 | 1101 |
| 407 | 20231120 | 124200 | 1489176414 | 1121 | 1121 | 1121 | 1121 | 708 |
| 408 | 20231120 | 124100 | 1488382746 | 1121 | 1121 | 1121 | 1121 | 0 |
| 409 | 20231120 | 124000 | 1488382746 | 1121 | 1121 | 1121 | 1121 | 100 |
| 410 | 20231120 | 123900 | 1488270646 | 1121 | 1120 | 1121 | 1120 | 3585 |
| 411 | 20231120 | 123800 | 1484254861 | 1121 | 1121 | 1121 | 1121 | 415 |
| 412 | 20231120 | 123700 | 1483789646 | 1120 | 1120 | 1120 | 1120 | 4 |
| 413 | 20231120 | 123600 | 1483785166 | 1120 | 1121 | 1121 | 1120 | 3333 |
| 414 | 20231120 | 123500 | 1480051627 | 1121 | 1122 | 1122 | 1121 | 1332 |
| 415 | 20231120 | 123400 | 1478557823 | 1126 | 1126 | 1126 | 1126 | 0 |
| 416 | 20231120 | 123300 | 1478557823 | 1126 | 1123 | 1126 | 1122 | 3581 |
| 417 | 20231120 | 123200 | 1474534449 | 1122 | 1123 | 1123 | 1122 | 1577 |
| 418 | 20231120 | 123100 | 1472764852 | 1122 | 1124 | 1124 | 1122 | 8362 |
| 419 | 20231120 | 123000 | 1463375126 | 1124 | 1125 | 1125 | 1124 | 144 |
| 420 | 20231120 | 122900 | 1463213214 | 1126 | 1126 | 1126 | 1126 | 0 |
| 421 | 20231120 | 122800 | 1463213214 | 1126 | 1125 | 1126 | 1125 | 6003 |
| 422 | 20231120 | 122700 | 1456459836 | 1126 | 1126 | 1126 | 1126 | 0 |
| 423 | 20231120 | 122600 | 1456459836 | 1126 | 1126 | 1126 | 1126 | 0 |
| 424 | 20231120 | 122500 | 1456459836 | 1126 | 1126 | 1126 | 1126 | 100 |
| 425 | 20231120 | 122400 | 1456347236 | 1126 | 1126 | 1126 | 1126 | 4386 |
| 426 | 20231120 | 122300 | 1451408600 | 1126 | 1127 | 1127 | 1126 | 89 |
| 427 | 20231120 | 122200 | 1451308385 | 1126 | 1126 | 1126 | 1126 | 101 |
| 428 | 20231120 | 122100 | 1451194659 | 1127 | 1127 | 1127 | 1127 | 103 |
| 429 | 20231120 | 122000 | 1451078578 | 1126 | 1126 | 1127 | 1126 | 6251 |
| 430 | 20231120 | 121900 | 1444039950 | 1127 | 1127 | 1127 | 1127 | 1892 |
| 431 | 20231120 | 121800 | 1441907666 | 1127 | 1127 | 1127 | 1127 | 1627 |
| 432 | 20231120 | 121700 | 1440074037 | 1126 | 1130 | 1130 | 1126 | 21912 |
| 433 | 20231120 | 121600 | 1415346842 | 1133 | 1133 | 1133 | 1133 | 0 |
| 434 | 20231120 | 121500 | 1415346842 | 1133 | 1134 | 1134 | 1130 | 857 |
| 435 | 20231120 | 121400 | 1414375859 | 1134 | 1132 | 1134 | 1130 | 11504 |
| 436 | 20231120 | 121300 | 1401344576 | 1130 | 1134 | 1134 | 1129 | 16877 |
| 437 | 20231120 | 121200 | 1382250926 | 1134 | 1133 | 1135 | 1133 | 9734 |
| 438 | 20231120 | 121100 | 1371212602 | 1134 | 1131 | 1137 | 1130 | 28253 |
| 439 | 20231120 | 121000 | 1339182499 | 1131 | 1129 | 1135 | 1129 | 28843 |
| 440 | 20231120 | 120900 | 1306526059 | 1129 | 1127 | 1129 | 1127 | 2133 |
| 441 | 20231120 | 120800 | 1304119630 | 1127 | 1126 | 1127 | 1126 | 5474 |
| 442 | 20231120 | 120700 | 1297952151 | 1126 | 1125 | 1126 | 1125 | 564 |
| 443 | 20231120 | 120600 | 1297317650 | 1125 | 1125 | 1125 | 1125 | 6100 |
| 444 | 20231120 | 120500 | 1290455150 | 1125 | 1125 | 1125 | 1125 | 1 |
| 445 | 20231120 | 120400 | 1290454025 | 1125 | 1124 | 1125 | 1124 | 5 |
| 446 | 20231120 | 120300 | 1290448401 | 1124 | 1124 | 1124 | 1124 | 7580 |
| 447 | 20231120 | 120200 | 1281928481 | 1125 | 1122 | 1125 | 1122 | 9456 |
| 448 | 20231120 | 120100 | 1271306168 | 1123 | 1123 | 1123 | 1123 | 0 |
| 449 | 20231120 | 120000 | 1271306168 | 1123 | 1122 | 1123 | 1122 | 3471 |
| 450 | 20231120 | 115900 | 1267409937 | 1122 | 1122 | 1123 | 1122 | 75 |
| 451 | 20231120 | 115800 | 1267325785 | 1122 | 1121 | 1122 | 1121 | 3 |
| 452 | 20231120 | 115700 | 1267322421 | 1116 | 1116 | 1116 | 1116 | 0 |
| 453 | 20231120 | 115600 | 1267322421 | 1116 | 1121 | 1123 | 1116 | 11870 |
| 454 | 20231120 | 115500 | 1254045570 | 1121 | 1121 | 1121 | 1121 | 804 |
| 455 | 20231120 | 115400 | 1253144286 | 1123 | 1123 | 1123 | 1123 | 9294 |
| 456 | 20231120 | 115300 | 1242707124 | 1123 | 1124 | 1124 | 1123 | 1109 |
| 457 | 20231120 | 115200 | 1241461180 | 1124 | 1124 | 1124 | 1124 | 39 |
| 458 | 20231120 | 115100 | 1241417344 | 1123 | 1124 | 1124 | 1123 | 211 |
| 459 | 20231120 | 115000 | 1241180182 | 1124 | 1124 | 1124 | 1124 | 1017 |
| 460 | 20231120 | 114900 | 1240037074 | 1124 | 1123 | 1124 | 1123 | 5373 |
| 461 | 20231120 | 114800 | 1233997867 | 1124 | 1124 | 1124 | 1124 | 2050 |
| 462 | 20231120 | 114700 | 1231693667 | 1123 | 1123 | 1123 | 1121 | 1528 |
| 463 | 20231120 | 114600 | 1229978530 | 1124 | 1124 | 1124 | 1124 | 88 |
| 464 | 20231120 | 114500 | 1229879618 | 1124 | 1124 | 1124 | 1124 | 4 |
| 465 | 20231120 | 114400 | 1229875122 | 1123 | 1124 | 1124 | 1123 | 65 |
| 466 | 20231120 | 114300 | 1229802076 | 1123 | 1123 | 1124 | 1123 | 190 |
| 467 | 20231120 | 114200 | 1229588702 | 1124 | 1124 | 1124 | 1124 | 33 |
| 468 | 20231120 | 114100 | 1229551610 | 1124 | 1123 | 1124 | 1123 | 1291 |
| 469 | 20231120 | 114000 | 1228100546 | 1124 | 1124 | 1124 | 1124 | 1 |
| 470 | 20231120 | 113900 | 1228099422 | 1122 | 1124 | 1124 | 1122 | 104 |
| 471 | 20231120 | 113800 | 1227982532 | 1122 | 1124 | 1124 | 1122 | 3463 |
| 472 | 20231120 | 113700 | 1224095776 | 1124 | 1124 | 1124 | 1124 | 0 |
| 473 | 20231120 | 113600 | 1224095776 | 1124 | 1123 | 1124 | 1123 | 664 |
| 474 | 20231120 | 113500 | 1223350102 | 1123 | 1123 | 1123 | 1123 | 7503 |
| 475 | 20231120 | 113400 | 1214924233 | 1124 | 1123 | 1124 | 1123 | 222 |
| 476 | 20231120 | 113300 | 1214674921 | 1123 | 1122 | 1123 | 1122 | 5203 |
| 477 | 20231120 | 113200 | 1208831954 | 1123 | 1123 | 1123 | 1122 | 17 |
| 478 | 20231120 | 113100 | 1208812864 | 1123 | 1123 | 1123 | 1123 | 1 |
| 479 | 20231120 | 113000 | 1208811741 | 1123 | 1123 | 1123 | 1123 | 2 |
| 480 | 20231120 | 112900 | 1208809495 | 1122 | 1122 | 1122 | 1120 | 311 |
| 481 | 20231120 | 112800 | 1208460813 | 1122 | 1124 | 1124 | 1122 | 7102 |
| 482 | 20231120 | 112700 | 1200492125 | 1124 | 1124 | 1124 | 1124 | 0 |
| 483 | 20231120 | 112600 | 1200492125 | 1124 | 1125 | 1125 | 1124 | 11 |
| 484 | 20231120 | 112500 | 1200479760 | 1125 | 1125 | 1125 | 1125 | 3 |
| 485 | 20231120 | 112400 | 1200476385 | 1122 | 1122 | 1122 | 1122 | 2988 |
| 486 | 20231120 | 112300 | 1197123849 | 1122 | 1122 | 1122 | 1120 | 9860 |
| 487 | 20231120 | 112200 | 1186074738 | 1122 | 1122 | 1122 | 1122 | 501 |
| 488 | 20231120 | 112100 | 1185512616 | 1122 | 1121 | 1122 | 1121 | 66 |
| 489 | 20231120 | 112000 | 1185438579 | 1122 | 1122 | 1122 | 1122 | 3 |
| 490 | 20231120 | 111900 | 1185435213 | 1120 | 1122 | 1122 | 1120 | 1731 |
| 491 | 20231120 | 111800 | 1183494143 | 1125 | 1125 | 1125 | 1125 | 340 |
| 492 | 20231120 | 111700 | 1183111643 | 1125 | 1122 | 1125 | 1121 | 2649 |
| 493 | 20231120 | 111600 | 1180138708 | 1122 | 1125 | 1126 | 1122 | 528 |
| 494 | 20231120 | 111500 | 1179544233 | 1126 | 1126 | 1126 | 1126 | 95 |
| 495 | 20231120 | 111400 | 1179437263 | 1126 | 1126 | 1126 | 1126 | 0 |
| 496 | 20231120 | 111300 | 1179437263 | 1126 | 1126 | 1126 | 1120 | 20011 |
| 497 | 20231120 | 111200 | 1157002805 | 1126 | 1126 | 1126 | 1125 | 3914 |
| 498 | 20231120 | 111100 | 1152597453 | 1126 | 1126 | 1126 | 1125 | 1057 |
| 499 | 20231120 | 111000 | 1151407272 | 1125 | 1125 | 1126 | 1125 | 1441 |
| 500 | 20231120 | 110900 | 1149786144 | 1124 | 1125 | 1125 | 1124 | 2292 |
| 501 | 20231120 | 110800 | 1147209282 | 1126 | 1126 | 1126 | 1124 | 1698 |
| 502 | 20231120 | 110700 | 1145297768 | 1126 | 1126 | 1126 | 1126 | 15 |
| 503 | 20231120 | 110600 | 1145280878 | 1126 | 1123 | 1126 | 1123 | 13858 |
| 504 | 20231120 | 110500 | 1129709592 | 1122 | 1121 | 1122 | 1121 | 3268 |
| 505 | 20231120 | 110400 | 1126043368 | 1120 | 1123 | 1123 | 1120 | 18319 |
| 506 | 20231120 | 110300 | 1105513992 | 1123 | 1124 | 1124 | 1122 | 2578 |
| 507 | 20231120 | 110200 | 1102617825 | 1123 | 1124 | 1126 | 1122 | 3620 |
| 508 | 20231120 | 110100 | 1098552901 | 1124 | 1126 | 1126 | 1124 | 6171 |
| 509 | 20231120 | 110000 | 1091608043 | 1126 | 1123 | 1127 | 1123 | 12145 |
| 510 | 20231120 | 105900 | 1077936004 | 1123 | 1125 | 1125 | 1123 | 13007 |
| 511 | 20231120 | 105800 | 1063324242 | 1125 | 1124 | 1129 | 1124 | 17599 |
| 512 | 20231120 | 105700 | 1043514927 | 1124 | 1141 | 1141 | 1124 | 89649 |
| 513 | 20231120 | 105600 | 941861681 | 1140 | 1119 | 1144 | 1119 | 125708 |
| 514 | 20231120 | 105500 | 799685662 | 1120 | 1114 | 1121 | 1114 | 20773 |
| 515 | 20231120 | 105400 | 776444801 | 1115 | 1114 | 1116 | 1112 | 7361 |
| 516 | 20231120 | 105300 | 768246345 | 1113 | 1114 | 1114 | 1113 | 9926 |
| 517 | 20231120 | 105200 | 757191781 | 1114 | 1115 | 1115 | 1114 | 16243 |
| 518 | 20231120 | 105100 | 739096066 | 1115 | 1116 | 1116 | 1115 | 9674 |
| 519 | 20231120 | 105000 | 728305541 | 1115 | 1108 | 1115 | 1108 | 19971 |
| 520 | 20231120 | 104900 | 706088496 | 1108 | 1108 | 1108 | 1108 | 3411 |
| 521 | 20231120 | 104800 | 702309108 | 1109 | 1107 | 1109 | 1107 | 4017 |
| 522 | 20231120 | 104700 | 697855188 | 1107 | 1107 | 1107 | 1107 | 1 |
| 523 | 20231120 | 104600 | 697854081 | 1107 | 1108 | 1108 | 1107 | 103 |
| 524 | 20231120 | 104500 | 697739958 | 1106 | 1106 | 1106 | 1106 | 0 |
| 525 | 20231120 | 104400 | 697739958 | 1106 | 1107 | 1108 | 1106 | 5790 |
| 526 | 20231120 | 104300 | 691325802 | 1107 | 1107 | 1107 | 1107 | 1100 |
| 527 | 20231120 | 104200 | 690108102 | 1107 | 1106 | 1107 | 1106 | 92 |
| 528 | 20231120 | 104100 | 690006347 | 1105 | 1104 | 1105 | 1104 | 2065 |
| 529 | 20231120 | 104000 | 687726336 | 1105 | 1105 | 1105 | 1105 | 998 |
| 530 | 20231120 | 103900 | 686623546 | 1106 | 1105 | 1106 | 1105 | 362 |
| 531 | 20231120 | 103800 | 686223534 | 1106 | 1105 | 1106 | 1105 | 2500 |
| 532 | 20231120 | 103700 | 683459034 | 1106 | 1105 | 1106 | 1105 | 1017 |
| 533 | 20231120 | 103600 | 682335237 | 1105 | 1105 | 1105 | 1105 | 2215 |
| 534 | 20231120 | 103500 | 679887662 | 1105 | 1105 | 1105 | 1105 | 200 |
| 535 | 20231120 | 103400 | 679666662 | 1105 | 1104 | 1105 | 1104 | 91 |
| 536 | 20231120 | 103300 | 679566196 | 1104 | 1103 | 1104 | 1103 | 4713 |
| 537 | 20231120 | 103200 | 674364144 | 1104 | 1104 | 1104 | 1104 | 847 |
| 538 | 20231120 | 103100 | 673429056 | 1104 | 1104 | 1104 | 1104 | 83 |
| 539 | 20231120 | 103000 | 673337424 | 1105 | 1105 | 1105 | 1105 | 295 |
| 540 | 20231120 | 102900 | 673011449 | 1105 | 1105 | 1105 | 1105 | 90 |
| 541 | 20231120 | 102800 | 672911999 | 1105 | 1105 | 1105 | 1105 | 1762 |
| 542 | 20231120 | 102700 | 670964989 | 1106 | 1106 | 1106 | 1106 | 3 |
| 543 | 20231120 | 102600 | 670961671 | 1105 | 1104 | 1106 | 1104 | 7286 |
| 544 | 20231120 | 102500 | 662911046 | 1104 | 1104 | 1104 | 1104 | 10 |
| 545 | 20231120 | 102400 | 662900006 | 1104 | 1104 | 1104 | 1104 | 682 |
| 546 | 20231120 | 102300 | 662147078 | 1105 | 1105 | 1105 | 1105 | 0 |
| 547 | 20231120 | 102200 | 662147078 | 1105 | 1105 | 1105 | 1103 | 909 |
| 548 | 20231120 | 102100 | 661142635 | 1103 | 1098 | 1103 | 1098 | 2158 |
| 549 | 20231120 | 102000 | 658766759 | 1102 | 1103 | 1103 | 1102 | 245 |
| 550 | 20231120 | 101900 | 658496760 | 1103 | 1103 | 1103 | 1103 | 3 |
| 551 | 20231120 | 101800 | 658493451 | 1102 | 1102 | 1102 | 1102 | 0 |
| 552 | 20231120 | 101700 | 658493451 | 1102 | 1100 | 1102 | 1096 | 4754 |
| 553 | 20231120 | 101600 | 653279865 | 1100 | 1099 | 1100 | 1094 | 8507 |
| 554 | 20231120 | 101500 | 643950842 | 1098 | 1099 | 1099 | 1095 | 5454 |
| 555 | 20231120 | 101400 | 637975837 | 1095 | 1098 | 1098 | 1095 | 9937 |
| 556 | 20231120 | 101300 | 627074023 | 1098 | 1098 | 1098 | 1098 | 1615 |
| 557 | 20231120 | 101200 | 625300753 | 1098 | 1098 | 1098 | 1098 | 542 |
| 558 | 20231120 | 101100 | 624705637 | 1098 | 1097 | 1098 | 1097 | 1117 |
| 559 | 20231120 | 101000 | 623479381 | 1097 | 1095 | 1097 | 1095 | 330 |
| 560 | 20231120 | 100900 | 623117829 | 1095 | 1096 | 1096 | 1095 | 2039 |
| 561 | 20231120 | 100800 | 620884800 | 1097 | 1097 | 1097 | 1097 | 1722 |
| 562 | 20231120 | 100700 | 618995766 | 1097 | 1097 | 1097 | 1097 | 0 |
| 563 | 20231120 | 100600 | 618995766 | 1097 | 1099 | 1099 | 1097 | 4127 |
| 564 | 20231120 | 100500 | 614463608 | 1099 | 1102 | 1102 | 1099 | 9336 |
| 565 | 20231120 | 100400 | 604188832 | 1102 | 1102 | 1102 | 1102 | 1001 |
| 566 | 20231120 | 100300 | 603085730 | 1102 | 1102 | 1102 | 1102 | 2050 |
| 567 | 20231120 | 100200 | 600826630 | 1105 | 1105 | 1105 | 1102 | 13605 |
| 568 | 20231120 | 100100 | 585795763 | 1105 | 1105 | 1106 | 1104 | 2335 |
| 569 | 20231120 | 100000 | 583216816 | 1105 | 1106 | 1106 | 1105 | 747 |
| 570 | 20231120 | 095900 | 582390658 | 1106 | 1106 | 1106 | 1105 | 1816 |
| 571 | 20231120 | 095800 | 580382212 | 1106 | 1106 | 1106 | 1106 | 16184 |
| 572 | 20231120 | 095700 | 562482708 | 1107 | 1106 | 1107 | 1106 | 10387 |
| 573 | 20231120 | 095600 | 550990166 | 1107 | 1107 | 1107 | 1107 | 150 |
| 574 | 20231120 | 095500 | 550824116 | 1107 | 1107 | 1107 | 1107 | 0 |
| 575 | 20231120 | 095400 | 550824116 | 1107 | 1108 | 1108 | 1107 | 589 |
| 576 | 20231120 | 095300 | 550171993 | 1109 | 1109 | 1109 | 1109 | 14 |
| 577 | 20231120 | 095200 | 550156467 | 1109 | 1107 | 1109 | 1105 | 13644 |
| 578 | 20231120 | 095100 | 535067459 | 1109 | 1109 | 1109 | 1109 | 0 |
| 579 | 20231120 | 095000 | 535067459 | 1109 | 1105 | 1109 | 1105 | 1159 |
| 580 | 20231120 | 094900 | 533786661 | 1106 | 1105 | 1109 | 1104 | 1812 |
| 581 | 20231120 | 094800 | 531784914 | 1106 | 1105 | 1110 | 1105 | 7226 |
| 582 | 20231120 | 094700 | 523788940 | 1106 | 1112 | 1112 | 1106 | 5586 |
| 583 | 20231120 | 094600 | 517605131 | 1111 | 1111 | 1111 | 1110 | 8614 |
| 584 | 20231120 | 094500 | 508036977 | 1106 | 1100 | 1115 | 1098 | 19398 |
| 585 | 20231120 | 094400 | 486563595 | 1100 | 1096 | 1100 | 1096 | 9720 |
| 586 | 20231120 | 094300 | 475891343 | 1097 | 1096 | 1097 | 1096 | 3161 |
| 587 | 20231120 | 094200 | 472424881 | 1096 | 1095 | 1096 | 1095 | 1381 |
| 588 | 20231120 | 094100 | 470911955 | 1095 | 1096 | 1096 | 1095 | 13172 |
| 589 | 20231120 | 094000 | 456483015 | 1096 | 1096 | 1096 | 1096 | 8446 |
| 590 | 20231120 | 093900 | 447226199 | 1096 | 1096 | 1096 | 1095 | 7422 |
| 591 | 20231120 | 093800 | 439091779 | 1096 | 1097 | 1097 | 1096 | 954 |
| 592 | 20231120 | 093700 | 438046188 | 1096 | 1096 | 1096 | 1095 | 1102 |
| 593 | 20231120 | 093600 | 436838946 | 1097 | 1097 | 1098 | 1096 | 22047 |
| 594 | 20231120 | 093500 | 412644387 | 1097 | 1091 | 1097 | 1091 | 14179 |
| 595 | 20231120 | 093400 | 397140437 | 1090 | 1088 | 1091 | 1088 | 3292 |
| 596 | 20231120 | 093300 | 393554580 | 1089 | 1089 | 1089 | 1088 | 1121 |
| 597 | 20231120 | 093200 | 392333921 | 1087 | 1088 | 1090 | 1087 | 2911 |
| 598 | 20231120 | 093100 | 389165532 | 1088 | 1088 | 1088 | 1085 | 177 |
| 599 | 20231120 | 093000 | 388973169 | 1088 | 1087 | 1088 | 1082 | 16486 |
| 600 | 20231120 | 092900 | 371110617 | 1087 | 1086 | 1087 | 1086 | 1873 |
| 601 | 20231120 | 092800 | 369074937 | 1086 | 1085 | 1086 | 1084 | 4128 |
| 602 | 20231120 | 092700 | 364599878 | 1086 | 1084 | 1086 | 1084 | 18953 |
| 603 | 20231120 | 092600 | 344053994 | 1084 | 1085 | 1085 | 1084 | 7635 |
| 604 | 20231120 | 092500 | 335772226 | 1084 | 1084 | 1084 | 1083 | 6826 |
| 605 | 20231120 | 092400 | 328375842 | 1084 | 1083 | 1084 | 1079 | 7044 |
| 606 | 20231120 | 092300 | 320755362 | 1084 | 1084 | 1084 | 1084 | 21 |
| 607 | 20231120 | 092200 | 320732598 | 1084 | 1084 | 1084 | 1084 | 1211 |
| 608 | 20231120 | 092100 | 319419874 | 1084 | 1084 | 1084 | 1084 | 11 |
| 609 | 20231120 | 092000 | 319407950 | 1084 | 1082 | 1085 | 1079 | 5013 |
| 610 | 20231120 | 091900 | 313993246 | 1085 | 1084 | 1085 | 1082 | 3422 |
| 611 | 20231120 | 091800 | 310287771 | 1084 | 1085 | 1085 | 1084 | 337 |
| 612 | 20231120 | 091700 | 309922453 | 1085 | 1083 | 1085 | 1083 | 11852 |
| 613 | 20231120 | 091600 | 297086283 | 1083 | 1083 | 1083 | 1083 | 1103 |
| 614 | 20231120 | 091500 | 295891734 | 1083 | 1083 | 1083 | 1075 | 8472 |
| 615 | 20231120 | 091400 | 286753065 | 1075 | 1084 | 1084 | 1074 | 29716 |
| 616 | 20231120 | 091300 | 254694748 | 1083 | 1086 | 1086 | 1083 | 4660 |
| 617 | 20231120 | 091200 | 249636342 | 1086 | 1087 | 1087 | 1081 | 6260 |
| 618 | 20231120 | 091100 | 242853799 | 1086 | 1087 | 1087 | 1086 | 4146 |
| 619 | 20231120 | 091000 | 238349347 | 1088 | 1089 | 1092 | 1088 | 4460 |
| 620 | 20231120 | 090900 | 233486247 | 1089 | 1090 | 1090 | 1089 | 3435 |
| 621 | 20231120 | 090800 | 229742761 | 1090 | 1092 | 1092 | 1090 | 4560 |
| 622 | 20231120 | 090700 | 224765113 | 1093 | 1090 | 1093 | 1090 | 9631 |
| 623 | 20231120 | 090600 | 214250835 | 1090 | 1082 | 1093 | 1080 | 12177 |
| 624 | 20231120 | 090500 | 201016962 | 1082 | 1077 | 1082 | 1077 | 11568 |
| 625 | 20231120 | 090400 | 188537536 | 1078 | 1078 | 1078 | 1070 | 22467 |
| 626 | 20231120 | 090300 | 164477953 | 1070 | 1081 | 1081 | 1070 | 22597 |
| 627 | 20231120 | 090200 | 140214428 | 1081 | 1073 | 1081 | 1072 | 13918 |
| 628 | 20231120 | 090100 | 125204592 | 1073 | 1075 | 1077 | 1070 | 59229 |
| 629 | 20231120 | 090000 | 61751158 | 1077 | 1087 | 1088 | 1071 | 57156 |