31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 192400 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 26461 |
| 3 | 20231120 | 192300 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 4 | 20231120 | 192200 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 5 | 20231120 | 192100 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 6 | 20231120 | 192000 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 7 | 20231120 | 191900 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 8 | 20231120 | 191800 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 9 | 20231120 | 191700 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 10 | 20231120 | 191600 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 11 | 20231120 | 191500 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 12 | 20231120 | 191400 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 13 | 20231120 | 191300 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 14 | 20231120 | 191200 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 15 | 20231120 | 191100 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 16 | 20231120 | 191000 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 17 | 20231120 | 190900 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 18 | 20231120 | 190800 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 19 | 20231120 | 190700 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 20 | 20231120 | 190600 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 21 | 20231120 | 190500 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 22 | 20231120 | 190400 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 23 | 20231120 | 190300 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 24 | 20231120 | 190200 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 25 | 20231120 | 190100 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 26 | 20231120 | 190000 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 27 | 20231120 | 185900 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 28 | 20231120 | 185800 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 29 | 20231120 | 185700 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 30 | 20231120 | 185600 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 31 | 20231120 | 185500 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 32 | 20231120 | 185400 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 26461 |
| 33 | 20231120 | 185300 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 34 | 20231120 | 185200 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 35 | 20231120 | 185100 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 36 | 20231120 | 185000 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 37 | 20231120 | 184900 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 38 | 20231120 | 184800 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 39 | 20231120 | 184700 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 40 | 20231120 | 184600 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 41 | 20231120 | 184500 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 42 | 20231120 | 184400 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 43 | 20231120 | 184300 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 44 | 20231120 | 184200 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 45 | 20231120 | 184100 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 46 | 20231120 | 184000 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 47 | 20231120 | 183900 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 48 | 20231120 | 183800 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 49 | 20231120 | 183700 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 50 | 20231120 | 183600 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 51 | 20231120 | 183500 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 52 | 20231120 | 183400 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 53 | 20231120 | 183300 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 54 | 20231120 | 183200 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 55 | 20231120 | 183100 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 56 | 20231120 | 183000 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 57 | 20231120 | 182900 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 58 | 20231120 | 182800 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 59 | 20231120 | 182700 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 60 | 20231120 | 182600 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 61 | 20231120 | 182500 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 62 | 20231120 | 182400 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 26461 |
| 63 | 20231120 | 182300 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 64 | 20231120 | 182200 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 65 | 20231120 | 182100 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 66 | 20231120 | 182000 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 67 | 20231120 | 181900 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 68 | 20231120 | 181800 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 69 | 20231120 | 181700 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 70 | 20231120 | 181600 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 71 | 20231120 | 181500 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 72 | 20231120 | 181400 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 73 | 20231120 | 181300 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 74 | 20231120 | 181200 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 75 | 20231120 | 181100 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 76 | 20231120 | 181000 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 77 | 20231120 | 180900 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 78 | 20231120 | 180800 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 79 | 20231120 | 180700 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 80 | 20231120 | 180600 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 81 | 20231120 | 180500 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 82 | 20231120 | 180400 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 83 | 20231120 | 180300 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 84 | 20231120 | 180200 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 85 | 20231120 | 180100 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 86 | 20231120 | 180000 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 87 | 20231120 | 175900 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 88 | 20231120 | 175800 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 89 | 20231120 | 175700 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 90 | 20231120 | 175600 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 91 | 20231120 | 175500 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 92 | 20231120 | 175400 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 26461 |
| 93 | 20231120 | 175300 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 94 | 20231120 | 175200 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 95 | 20231120 | 175100 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 96 | 20231120 | 175000 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 97 | 20231120 | 174900 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 98 | 20231120 | 174800 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 99 | 20231120 | 174700 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 100 | 20231120 | 174600 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 101 | 20231120 | 174500 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 102 | 20231120 | 174400 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 103 | 20231120 | 174300 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 104 | 20231120 | 174200 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 105 | 20231120 | 174100 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 106 | 20231120 | 174000 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 107 | 20231120 | 173900 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 108 | 20231120 | 173800 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 109 | 20231120 | 173700 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 110 | 20231120 | 173600 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 111 | 20231120 | 173500 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 112 | 20231120 | 173400 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 113 | 20231120 | 173300 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 114 | 20231120 | 173200 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 115 | 20231120 | 173100 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 116 | 20231120 | 173000 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 117 | 20231120 | 172900 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 118 | 20231120 | 172800 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 119 | 20231120 | 172700 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 120 | 20231120 | 172600 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 121 | 20231120 | 172500 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 122 | 20231120 | 172400 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 26461 |
| 123 | 20231120 | 172300 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 124 | 20231120 | 172200 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 125 | 20231120 | 172100 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 126 | 20231120 | 172000 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 127 | 20231120 | 171900 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 128 | 20231120 | 171800 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 129 | 20231120 | 171700 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 130 | 20231120 | 171600 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 131 | 20231120 | 171500 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 132 | 20231120 | 171400 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 133 | 20231120 | 171300 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 134 | 20231120 | 171200 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 135 | 20231120 | 171100 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 136 | 20231120 | 171000 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 137 | 20231120 | 170900 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 138 | 20231120 | 170800 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 139 | 20231120 | 170700 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 140 | 20231120 | 170600 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 141 | 20231120 | 170500 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 142 | 20231120 | 170400 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 143 | 20231120 | 170300 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 144 | 20231120 | 170200 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 145 | 20231120 | 170100 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 146 | 20231120 | 170000 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 147 | 20231120 | 165900 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 148 | 20231120 | 165800 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 149 | 20231120 | 165700 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 150 | 20231120 | 165600 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 151 | 20231120 | 165500 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 152 | 20231120 | 165400 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 26461 |
| 153 | 20231120 | 165300 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 154 | 20231120 | 165200 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 155 | 20231120 | 165100 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 156 | 20231120 | 165000 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 157 | 20231120 | 164900 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 158 | 20231120 | 164800 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 159 | 20231120 | 164700 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 160 | 20231120 | 164600 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 161 | 20231120 | 164500 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 162 | 20231120 | 164400 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 163 | 20231120 | 164300 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 164 | 20231120 | 164200 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 165 | 20231120 | 164100 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 166 | 20231120 | 164000 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 167 | 20231120 | 163900 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 168 | 20231120 | 163800 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 169 | 20231120 | 163700 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 170 | 20231120 | 163600 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 171 | 20231120 | 163500 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 172 | 20231120 | 163400 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 173 | 20231120 | 163300 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 174 | 20231120 | 163200 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 175 | 20231120 | 163100 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 176 | 20231120 | 163000 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 177 | 20231120 | 162900 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 178 | 20231120 | 162800 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 179 | 20231120 | 162700 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 180 | 20231120 | 162600 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 181 | 20231120 | 162500 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 182 | 20231120 | 162400 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 26461 |
| 183 | 20231120 | 162300 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 184 | 20231120 | 162200 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 185 | 20231120 | 162100 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 186 | 20231120 | 162000 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 187 | 20231120 | 161900 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 188 | 20231120 | 161800 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 189 | 20231120 | 161700 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 190 | 20231120 | 161600 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 191 | 20231120 | 161500 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 192 | 20231120 | 161400 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 193 | 20231120 | 161300 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 194 | 20231120 | 161200 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 195 | 20231120 | 161100 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 196 | 20231120 | 161000 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 197 | 20231120 | 160900 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 198 | 20231120 | 160800 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 199 | 20231120 | 160700 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 200 | 20231120 | 160600 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 201 | 20231120 | 160500 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 202 | 20231120 | 160400 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 203 | 20231120 | 160300 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 204 | 20231120 | 160200 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 205 | 20231120 | 160100 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 206 | 20231120 | 160000 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 207 | 20231120 | 155900 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 208 | 20231120 | 155800 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 209 | 20231120 | 155700 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 210 | 20231120 | 155600 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 211 | 20231120 | 155500 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 212 | 20231120 | 155400 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 26461 |
| 213 | 20231120 | 155300 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 214 | 20231120 | 155200 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 215 | 20231120 | 155100 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 216 | 20231120 | 155000 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 217 | 20231120 | 154900 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 218 | 20231120 | 154800 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 219 | 20231120 | 154700 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 220 | 20231120 | 154600 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 221 | 20231120 | 154500 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 222 | 20231120 | 154400 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 223 | 20231120 | 154300 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 224 | 20231120 | 154200 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 225 | 20231120 | 154100 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 226 | 20231120 | 154000 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 227 | 20231120 | 153900 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 228 | 20231120 | 153800 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 229 | 20231120 | 153700 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 230 | 20231120 | 153600 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 231 | 20231120 | 153500 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 232 | 20231120 | 153400 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 233 | 20231120 | 153300 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 234 | 20231120 | 153200 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 235 | 20231120 | 153100 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 236 | 20231120 | 153000 | 2989156995 | 3665 | 3665 | 3665 | 3665 | 26461 |
| 237 | 20231120 | 152900 | 2892177430 | 3660 | 3660 | 3660 | 3660 | 0 |
| 238 | 20231120 | 152800 | 2892177430 | 3660 | 3660 | 3660 | 3660 | 0 |
| 239 | 20231120 | 152700 | 2892177430 | 3660 | 3660 | 3660 | 3660 | 0 |
| 240 | 20231120 | 152600 | 2892177430 | 3660 | 3660 | 3660 | 3660 | 0 |
| 241 | 20231120 | 152500 | 2892177430 | 3660 | 3660 | 3660 | 3660 | 0 |
| 242 | 20231120 | 152400 | 2892177430 | 3660 | 3660 | 3660 | 3660 | 0 |
| 243 | 20231120 | 152300 | 2892177430 | 3660 | 3660 | 3660 | 3660 | 0 |
| 244 | 20231120 | 152200 | 2892177430 | 3660 | 3660 | 3660 | 3660 | 0 |
| 245 | 20231120 | 152100 | 2892177430 | 3660 | 3660 | 3660 | 3660 | 0 |
| 246 | 20231120 | 152000 | 2892177430 | 3660 | 3660 | 3660 | 3660 | 0 |
| 247 | 20231120 | 151900 | 2892177430 | 3660 | 3655 | 3660 | 3650 | 2637 |
| 248 | 20231120 | 151800 | 2882541410 | 3655 | 3655 | 3660 | 3655 | 1224 |
| 249 | 20231120 | 151700 | 2878067065 | 3655 | 3660 | 3660 | 3655 | 763 |
| 250 | 20231120 | 151600 | 2875278225 | 3660 | 3655 | 3660 | 3655 | 2343 |
| 251 | 20231120 | 151500 | 2866713250 | 3655 | 3660 | 3660 | 3650 | 373 |
| 252 | 20231120 | 151400 | 2865349895 | 3660 | 3655 | 3660 | 3655 | 3955 |
| 253 | 20231120 | 151300 | 2850894265 | 3655 | 3650 | 3655 | 3645 | 1813 |
| 254 | 20231120 | 151200 | 2844277310 | 3650 | 3645 | 3650 | 3645 | 2178 |
| 255 | 20231120 | 151100 | 2836336075 | 3645 | 3650 | 3650 | 3645 | 2300 |
| 256 | 20231120 | 151000 | 2827941090 | 3650 | 3650 | 3650 | 3645 | 252 |
| 257 | 20231120 | 150900 | 2827021310 | 3650 | 3645 | 3650 | 3645 | 2318 |
| 258 | 20231120 | 150800 | 2818565230 | 3645 | 3645 | 3650 | 3640 | 7572 |
| 259 | 20231120 | 150700 | 2790995375 | 3645 | 3650 | 3650 | 3640 | 5651 |
| 260 | 20231120 | 150600 | 2770396730 | 3650 | 3645 | 3650 | 3645 | 1835 |
| 261 | 20231120 | 150500 | 2763704590 | 3645 | 3650 | 3655 | 3645 | 2283 |
| 262 | 20231120 | 150400 | 2755374665 | 3655 | 3650 | 3655 | 3650 | 247 |
| 263 | 20231120 | 150300 | 2754472845 | 3655 | 3660 | 3660 | 3655 | 334 |
| 264 | 20231120 | 150200 | 2753251975 | 3660 | 3660 | 3660 | 3660 | 126 |
| 265 | 20231120 | 150100 | 2752790815 | 3655 | 3660 | 3660 | 3640 | 14991 |
| 266 | 20231120 | 150000 | 2698135600 | 3650 | 3660 | 3660 | 3650 | 409 |
| 267 | 20231120 | 145900 | 2696640625 | 3660 | 3660 | 3660 | 3660 | 301 |
| 268 | 20231120 | 145800 | 2695538965 | 3650 | 3650 | 3660 | 3650 | 2134 |
| 269 | 20231120 | 145700 | 2687748765 | 3650 | 3655 | 3655 | 3650 | 1478 |
| 270 | 20231120 | 145600 | 2682353915 | 3650 | 3650 | 3650 | 3650 | 2500 |
| 271 | 20231120 | 145500 | 2673228915 | 3660 | 3665 | 3665 | 3650 | 439 |
| 272 | 20231120 | 145400 | 2671623080 | 3650 | 3665 | 3665 | 3650 | 6392 |
| 273 | 20231120 | 145300 | 2648265885 | 3665 | 3665 | 3670 | 3665 | 1238 |
| 274 | 20231120 | 145200 | 2643727425 | 3665 | 3665 | 3670 | 3660 | 854 |
| 275 | 20231120 | 145100 | 2640597935 | 3665 | 3670 | 3670 | 3660 | 631 |
| 276 | 20231120 | 145000 | 2638286315 | 3670 | 3665 | 3670 | 3660 | 562 |
| 277 | 20231120 | 144900 | 2636224620 | 3665 | 3660 | 3670 | 3660 | 1880 |
| 278 | 20231120 | 144800 | 2629336305 | 3660 | 3670 | 3670 | 3655 | 801 |
| 279 | 20231120 | 144700 | 2626404865 | 3660 | 3660 | 3670 | 3660 | 324 |
| 280 | 20231120 | 144600 | 2625218955 | 3655 | 3655 | 3655 | 3655 | 708 |
| 281 | 20231120 | 144500 | 2622631215 | 3655 | 3650 | 3655 | 3650 | 235 |
| 282 | 20231120 | 144400 | 2621772465 | 3650 | 3650 | 3660 | 3645 | 1786 |
| 283 | 20231120 | 144300 | 2615255055 | 3650 | 3655 | 3655 | 3650 | 16979 |
| 284 | 20231120 | 144200 | 2553281420 | 3655 | 3660 | 3660 | 3650 | 771 |
| 285 | 20231120 | 144100 | 2550464885 | 3650 | 3670 | 3670 | 3650 | 37589 |
| 286 | 20231120 | 144000 | 2412776305 | 3670 | 3675 | 3675 | 3670 | 918 |
| 287 | 20231120 | 143900 | 2409404980 | 3675 | 3675 | 3675 | 3675 | 502 |
| 288 | 20231120 | 143800 | 2407560130 | 3670 | 3675 | 3675 | 3670 | 96 |
| 289 | 20231120 | 143700 | 2407207480 | 3675 | 3675 | 3675 | 3670 | 6271 |
| 290 | 20231120 | 143600 | 2384182160 | 3675 | 3675 | 3675 | 3675 | 1369 |
| 291 | 20231120 | 143500 | 2379151085 | 3675 | 3680 | 3680 | 3675 | 810 |
| 292 | 20231120 | 143400 | 2376173695 | 3675 | 3675 | 3680 | 3675 | 1156 |
| 293 | 20231120 | 143300 | 2371925335 | 3675 | 3680 | 3680 | 3675 | 102 |
| 294 | 20231120 | 143200 | 2371550475 | 3675 | 3680 | 3680 | 3675 | 1077 |
| 295 | 20231120 | 143100 | 2367591385 | 3675 | 3675 | 3675 | 3675 | 550 |
| 296 | 20231120 | 143000 | 2365570135 | 3675 | 3680 | 3680 | 3675 | 346 |
| 297 | 20231120 | 142900 | 2364298335 | 3680 | 3680 | 3680 | 3680 | 322 |
| 298 | 20231120 | 142800 | 2363113375 | 3680 | 3680 | 3685 | 3680 | 888 |
| 299 | 20231120 | 142700 | 2359845480 | 3680 | 3685 | 3685 | 3680 | 577 |
| 300 | 20231120 | 142600 | 2357720200 | 3675 | 3685 | 3685 | 3675 | 300 |
| 301 | 20231120 | 142500 | 2356615650 | 3685 | 3675 | 3685 | 3675 | 243 |
| 302 | 20231120 | 142400 | 2355720225 | 3675 | 3675 | 3675 | 3675 | 274 |
| 303 | 20231120 | 142300 | 2354713275 | 3685 | 3680 | 3685 | 3680 | 1566 |
| 304 | 20231120 | 142200 | 2348950385 | 3680 | 3680 | 3685 | 3680 | 301 |
| 305 | 20231120 | 142100 | 2347842700 | 3680 | 3680 | 3680 | 3680 | 151 |
| 306 | 20231120 | 142000 | 2347287020 | 3680 | 3680 | 3680 | 3680 | 128 |
| 307 | 20231120 | 141900 | 2346815980 | 3680 | 3690 | 3690 | 3680 | 2902 |
| 308 | 20231120 | 141800 | 2336136600 | 3680 | 3680 | 3680 | 3680 | 194 |
| 309 | 20231120 | 141700 | 2335422680 | 3680 | 3680 | 3680 | 3680 | 200 |
| 310 | 20231120 | 141600 | 2334686680 | 3680 | 3685 | 3685 | 3680 | 1316 |
| 311 | 20231120 | 141500 | 2329843035 | 3685 | 3685 | 3685 | 3685 | 450 |
| 312 | 20231120 | 141400 | 2328184785 | 3685 | 3685 | 3685 | 3685 | 277 |
| 313 | 20231120 | 141300 | 2327164040 | 3685 | 3685 | 3685 | 3685 | 409 |
| 314 | 20231120 | 141200 | 2325656875 | 3690 | 3685 | 3690 | 3685 | 5 |
| 315 | 20231120 | 141100 | 2325638440 | 3685 | 3685 | 3685 | 3685 | 1210 |
| 316 | 20231120 | 141000 | 2321179590 | 3685 | 3685 | 3685 | 3685 | 1470 |
| 317 | 20231120 | 140900 | 2315762640 | 3690 | 3685 | 3690 | 3685 | 101 |
| 318 | 20231120 | 140800 | 2315390450 | 3690 | 3690 | 3695 | 3690 | 2428 |
| 319 | 20231120 | 140700 | 2306431115 | 3695 | 3695 | 3695 | 3695 | 3 |
| 320 | 20231120 | 140600 | 2306420030 | 3695 | 3695 | 3695 | 3695 | 5258 |
| 321 | 20231120 | 140500 | 2286991720 | 3690 | 3690 | 3690 | 3690 | 11 |
| 322 | 20231120 | 140400 | 2286951130 | 3690 | 3690 | 3690 | 3690 | 344 |
| 323 | 20231120 | 140300 | 2285681770 | 3690 | 3690 | 3690 | 3690 | 198 |
| 324 | 20231120 | 140200 | 2284951150 | 3690 | 3690 | 3690 | 3690 | 123 |
| 325 | 20231120 | 140100 | 2284497280 | 3690 | 3690 | 3690 | 3685 | 1050 |
| 326 | 20231120 | 140000 | 2280626360 | 3685 | 3690 | 3690 | 3685 | 243 |
| 327 | 20231120 | 135900 | 2279730655 | 3690 | 3690 | 3695 | 3690 | 617 |
| 328 | 20231120 | 135800 | 2277453910 | 3690 | 3695 | 3695 | 3690 | 396 |
| 329 | 20231120 | 135700 | 2275992660 | 3695 | 3695 | 3695 | 3690 | 33 |
| 330 | 20231120 | 135600 | 2275870755 | 3690 | 3695 | 3695 | 3690 | 131 |
| 331 | 20231120 | 135500 | 2275387215 | 3690 | 3690 | 3695 | 3690 | 373 |
| 332 | 20231120 | 135400 | 2274010540 | 3690 | 3690 | 3690 | 3685 | 972 |
| 333 | 20231120 | 135300 | 2270424620 | 3690 | 3690 | 3690 | 3690 | 1 |
| 334 | 20231120 | 135200 | 2270420930 | 3690 | 3685 | 3690 | 3685 | 244 |
| 335 | 20231120 | 135100 | 2269521535 | 3690 | 3685 | 3690 | 3685 | 62 |
| 336 | 20231120 | 135000 | 2269292765 | 3690 | 3690 | 3690 | 3690 | 235 |
| 337 | 20231120 | 134900 | 2268425615 | 3690 | 3695 | 3695 | 3690 | 2237 |
| 338 | 20231120 | 134800 | 2260171005 | 3685 | 3690 | 3695 | 3685 | 66 |
| 339 | 20231120 | 134700 | 2259927250 | 3690 | 3690 | 3695 | 3685 | 516 |
| 340 | 20231120 | 134600 | 2258024055 | 3690 | 3695 | 3695 | 3690 | 1382 |
| 341 | 20231120 | 134500 | 2252924465 | 3690 | 3690 | 3690 | 3690 | 398 |
| 342 | 20231120 | 134400 | 2251455845 | 3690 | 3695 | 3695 | 3690 | 15 |
| 343 | 20231120 | 134300 | 2251400470 | 3690 | 3695 | 3695 | 3690 | 594 |
| 344 | 20231120 | 134200 | 2249208140 | 3695 | 3690 | 3695 | 3690 | 642 |
| 345 | 20231120 | 134100 | 2246838910 | 3695 | 3695 | 3695 | 3690 | 1263 |
| 346 | 20231120 | 134000 | 2242178060 | 3695 | 3695 | 3695 | 3695 | 30 |
| 347 | 20231120 | 133900 | 2242067210 | 3695 | 3695 | 3695 | 3690 | 389 |
| 348 | 20231120 | 133800 | 2240630820 | 3690 | 3690 | 3690 | 3690 | 203 |
| 349 | 20231120 | 133700 | 2239881750 | 3695 | 3695 | 3695 | 3695 | 7 |
| 350 | 20231120 | 133600 | 2239855885 | 3695 | 3690 | 3695 | 3690 | 60 |
| 351 | 20231120 | 133500 | 2239634220 | 3695 | 3695 | 3695 | 3690 | 114 |
| 352 | 20231120 | 133400 | 2239213390 | 3695 | 3695 | 3695 | 3695 | 1353 |
| 353 | 20231120 | 133300 | 2234214055 | 3695 | 3695 | 3695 | 3695 | 770 |
| 354 | 20231120 | 133200 | 2231368905 | 3695 | 3690 | 3695 | 3690 | 772 |
| 355 | 20231120 | 133100 | 2228517335 | 3695 | 3695 | 3695 | 3695 | 2 |
| 356 | 20231120 | 133000 | 2228509945 | 3690 | 3690 | 3690 | 3690 | 46 |
| 357 | 20231120 | 132900 | 2228340205 | 3690 | 3685 | 3690 | 3685 | 847 |
| 358 | 20231120 | 132800 | 2225215725 | 3690 | 3690 | 3695 | 3690 | 1515 |
| 359 | 20231120 | 132700 | 2219625370 | 3690 | 3690 | 3690 | 3690 | 89 |
| 360 | 20231120 | 132600 | 2219296960 | 3690 | 3695 | 3695 | 3690 | 1424 |
| 361 | 20231120 | 132500 | 2214042295 | 3685 | 3690 | 3690 | 3685 | 159 |
| 362 | 20231120 | 132400 | 2213455880 | 3690 | 3690 | 3690 | 3690 | 1198 |
| 363 | 20231120 | 132300 | 2209035260 | 3690 | 3690 | 3690 | 3690 | 1217 |
| 364 | 20231120 | 132200 | 2204544530 | 3690 | 3690 | 3690 | 3690 | 125 |
| 365 | 20231120 | 132100 | 2204083280 | 3690 | 3690 | 3690 | 3690 | 432 |
| 366 | 20231120 | 132000 | 2202489200 | 3690 | 3690 | 3690 | 3690 | 100 |
| 367 | 20231120 | 131900 | 2202120200 | 3690 | 3690 | 3690 | 3690 | 3189 |
| 368 | 20231120 | 131800 | 2190352790 | 3690 | 3690 | 3690 | 3690 | 1309 |
| 369 | 20231120 | 131700 | 2185522580 | 3685 | 3685 | 3685 | 3685 | 100 |
| 370 | 20231120 | 131600 | 2185154080 | 3690 | 3690 | 3695 | 3685 | 1539 |
| 371 | 20231120 | 131500 | 2179475660 | 3690 | 3690 | 3695 | 3690 | 2078 |
| 372 | 20231120 | 131400 | 2171807805 | 3690 | 3685 | 3690 | 3685 | 815 |
| 373 | 20231120 | 131300 | 2168800795 | 3690 | 3690 | 3690 | 3685 | 1548 |
| 374 | 20231120 | 131200 | 2163094175 | 3695 | 3695 | 3695 | 3690 | 176 |
| 375 | 20231120 | 131100 | 2162444155 | 3695 | 3695 | 3695 | 3695 | 280 |
| 376 | 20231120 | 131000 | 2161409555 | 3695 | 3695 | 3695 | 3695 | 1 |
| 377 | 20231120 | 130900 | 2161405860 | 3695 | 3695 | 3695 | 3695 | 12 |
| 378 | 20231120 | 130800 | 2161361520 | 3695 | 3695 | 3695 | 3695 | 0 |
| 379 | 20231120 | 130700 | 2161361520 | 3695 | 3695 | 3700 | 3695 | 118 |
| 380 | 20231120 | 130600 | 2160925500 | 3695 | 3695 | 3695 | 3695 | 33 |
| 381 | 20231120 | 130500 | 2160803565 | 3690 | 3690 | 3690 | 3690 | 994 |
| 382 | 20231120 | 130400 | 2157135705 | 3690 | 3690 | 3690 | 3690 | 140 |
| 383 | 20231120 | 130300 | 2156619105 | 3690 | 3690 | 3690 | 3690 | 860 |
| 384 | 20231120 | 130200 | 2153445705 | 3685 | 3690 | 3690 | 3685 | 1599 |
| 385 | 20231120 | 130100 | 2147549570 | 3695 | 3695 | 3695 | 3695 | 1112 |
| 386 | 20231120 | 130000 | 2143440730 | 3690 | 3690 | 3690 | 3690 | 203 |
| 387 | 20231120 | 125900 | 2142691660 | 3690 | 3690 | 3690 | 3685 | 776 |
| 388 | 20231120 | 125800 | 2139829050 | 3690 | 3690 | 3690 | 3690 | 899 |
| 389 | 20231120 | 125700 | 2136511740 | 3690 | 3690 | 3690 | 3690 | 100 |
| 390 | 20231120 | 125600 | 2136142740 | 3690 | 3695 | 3695 | 3690 | 30 |
| 391 | 20231120 | 125500 | 2136032030 | 3685 | 3685 | 3685 | 3685 | 0 |
| 392 | 20231120 | 125400 | 2136032030 | 3685 | 3690 | 3690 | 3685 | 3000 |
| 393 | 20231120 | 125300 | 2124967420 | 3700 | 3700 | 3700 | 3700 | 101 |
| 394 | 20231120 | 125200 | 2124593720 | 3690 | 3695 | 3695 | 3690 | 1478 |
| 395 | 20231120 | 125100 | 2119139085 | 3700 | 3700 | 3700 | 3700 | 213 |
| 396 | 20231120 | 125000 | 2118350985 | 3700 | 3700 | 3700 | 3700 | 500 |
| 397 | 20231120 | 124900 | 2116500985 | 3700 | 3700 | 3700 | 3700 | 51 |
| 398 | 20231120 | 124800 | 2116312285 | 3700 | 3700 | 3700 | 3700 | 191 |
| 399 | 20231120 | 124700 | 2115605585 | 3700 | 3695 | 3700 | 3695 | 810 |
| 400 | 20231120 | 124600 | 2112610135 | 3690 | 3695 | 3695 | 3690 | 622 |
| 401 | 20231120 | 124500 | 2110314690 | 3695 | 3695 | 3695 | 3695 | 523 |
| 402 | 20231120 | 124400 | 2108382205 | 3695 | 3695 | 3700 | 3695 | 545 |
| 403 | 20231120 | 124300 | 2106368380 | 3695 | 3700 | 3700 | 3695 | 3010 |
| 404 | 20231120 | 124200 | 2095246380 | 3695 | 3700 | 3700 | 3695 | 5 |
| 405 | 20231120 | 124100 | 2095227895 | 3695 | 3705 | 3705 | 3695 | 1310 |
| 406 | 20231120 | 124000 | 2090381915 | 3700 | 3700 | 3705 | 3700 | 1612 |
| 407 | 20231120 | 123900 | 2084413110 | 3705 | 3700 | 3705 | 3700 | 251 |
| 408 | 20231120 | 123800 | 2083483405 | 3705 | 3700 | 3705 | 3700 | 1223 |
| 409 | 20231120 | 123700 | 2078958295 | 3705 | 3700 | 3705 | 3700 | 1097 |
| 410 | 20231120 | 123600 | 2074899370 | 3700 | 3705 | 3705 | 3700 | 2034 |
| 411 | 20231120 | 123500 | 2067365095 | 3705 | 3700 | 3705 | 3700 | 2908 |
| 412 | 20231120 | 123400 | 2056601555 | 3695 | 3695 | 3695 | 3695 | 582 |
| 413 | 20231120 | 123300 | 2054451065 | 3700 | 3705 | 3705 | 3700 | 1616 |
| 414 | 20231120 | 123200 | 2048469600 | 3705 | 3715 | 3715 | 3705 | 638 |
| 415 | 20231120 | 123100 | 2046104295 | 3710 | 3710 | 3715 | 3710 | 2230 |
| 416 | 20231120 | 123000 | 2037830990 | 3710 | 3705 | 3710 | 3705 | 4752 |
| 417 | 20231120 | 122900 | 2020201975 | 3705 | 3705 | 3710 | 3705 | 3512 |
| 418 | 20231120 | 122800 | 2007187780 | 3705 | 3685 | 3705 | 3685 | 21381 |
| 419 | 20231120 | 122700 | 1928141205 | 3685 | 3685 | 3685 | 3685 | 13 |
| 420 | 20231120 | 122600 | 1928093300 | 3680 | 3685 | 3685 | 3680 | 272 |
| 421 | 20231120 | 122500 | 1927090985 | 3685 | 3685 | 3685 | 3685 | 310 |
| 422 | 20231120 | 122400 | 1925948635 | 3690 | 3690 | 3690 | 3685 | 465 |
| 423 | 20231120 | 122300 | 1924234495 | 3690 | 3690 | 3690 | 3690 | 1076 |
| 424 | 20231120 | 122200 | 1920264055 | 3690 | 3690 | 3690 | 3690 | 7 |
| 425 | 20231120 | 122100 | 1920238225 | 3690 | 3690 | 3690 | 3685 | 1261 |
| 426 | 20231120 | 122000 | 1915586135 | 3690 | 3690 | 3690 | 3690 | 162 |
| 427 | 20231120 | 121900 | 1914988355 | 3690 | 3690 | 3690 | 3690 | 7 |
| 428 | 20231120 | 121800 | 1914962525 | 3690 | 3690 | 3690 | 3690 | 669 |
| 429 | 20231120 | 121700 | 1912493915 | 3690 | 3690 | 3690 | 3690 | 556 |
| 430 | 20231120 | 121600 | 1910442275 | 3690 | 3690 | 3690 | 3685 | 1076 |
| 431 | 20231120 | 121500 | 1906471840 | 3690 | 3695 | 3695 | 3690 | 430 |
| 432 | 20231120 | 121400 | 1904883180 | 3695 | 3695 | 3700 | 3695 | 5953 |
| 433 | 20231120 | 121300 | 1882883870 | 3695 | 3695 | 3695 | 3690 | 281 |
| 434 | 20231120 | 121200 | 1881845825 | 3695 | 3680 | 3695 | 3675 | 16896 |
| 435 | 20231120 | 121100 | 1819669575 | 3680 | 3680 | 3680 | 3680 | 12 |
| 436 | 20231120 | 121000 | 1819625415 | 3680 | 3675 | 3680 | 3675 | 863 |
| 437 | 20231120 | 120900 | 1816453140 | 3675 | 3680 | 3680 | 3675 | 209 |
| 438 | 20231120 | 120800 | 1815684025 | 3680 | 3675 | 3680 | 3675 | 470 |
| 439 | 20231120 | 120700 | 1813956770 | 3680 | 3680 | 3680 | 3680 | 204 |
| 440 | 20231120 | 120600 | 1813206050 | 3675 | 3675 | 3675 | 3675 | 468 |
| 441 | 20231120 | 120500 | 1811486150 | 3675 | 3675 | 3675 | 3675 | 172 |
| 442 | 20231120 | 120400 | 1810854050 | 3680 | 3680 | 3680 | 3675 | 446 |
| 443 | 20231120 | 120300 | 1809214270 | 3675 | 3675 | 3675 | 3675 | 558 |
| 444 | 20231120 | 120200 | 1807163620 | 3680 | 3680 | 3680 | 3680 | 500 |
| 445 | 20231120 | 120100 | 1805323620 | 3680 | 3675 | 3680 | 3675 | 23 |
| 446 | 20231120 | 120000 | 1805238990 | 3675 | 3680 | 3680 | 3675 | 111 |
| 447 | 20231120 | 115900 | 1804830545 | 3680 | 3680 | 3680 | 3680 | 108 |
| 448 | 20231120 | 115800 | 1804433105 | 3675 | 3675 | 3675 | 3675 | 9 |
| 449 | 20231120 | 115700 | 1804400030 | 3675 | 3675 | 3675 | 3675 | 617 |
| 450 | 20231120 | 115600 | 1802132555 | 3675 | 3675 | 3675 | 3675 | 10 |
| 451 | 20231120 | 115500 | 1802095805 | 3680 | 3675 | 3680 | 3675 | 531 |
| 452 | 20231120 | 115400 | 1800144375 | 3680 | 3680 | 3680 | 3680 | 2 |
| 453 | 20231120 | 115300 | 1800137015 | 3680 | 3680 | 3680 | 3680 | 2 |
| 454 | 20231120 | 115200 | 1800129655 | 3675 | 3675 | 3675 | 3675 | 124 |
| 455 | 20231120 | 115100 | 1799673955 | 3675 | 3675 | 3675 | 3675 | 0 |
| 456 | 20231120 | 115000 | 1799673955 | 3675 | 3680 | 3680 | 3675 | 2402 |
| 457 | 20231120 | 114900 | 1790834600 | 3680 | 3685 | 3685 | 3680 | 422 |
| 458 | 20231120 | 114800 | 1789281620 | 3685 | 3685 | 3685 | 3680 | 340 |
| 459 | 20231120 | 114700 | 1788030365 | 3685 | 3680 | 3685 | 3680 | 12 |
| 460 | 20231120 | 114600 | 1787986190 | 3680 | 3680 | 3680 | 3680 | 1 |
| 461 | 20231120 | 114500 | 1787982510 | 3685 | 3680 | 3685 | 3680 | 86 |
| 462 | 20231120 | 114400 | 1787665700 | 3680 | 3685 | 3685 | 3680 | 234 |
| 463 | 20231120 | 114300 | 1786804385 | 3680 | 3685 | 3685 | 3680 | 31 |
| 464 | 20231120 | 114200 | 1786690155 | 3685 | 3685 | 3685 | 3680 | 35 |
| 465 | 20231120 | 114100 | 1786561220 | 3685 | 3690 | 3690 | 3685 | 212 |
| 466 | 20231120 | 114000 | 1785778990 | 3690 | 3690 | 3695 | 3690 | 312 |
| 467 | 20231120 | 113900 | 1784627700 | 3690 | 3690 | 3695 | 3690 | 873 |
| 468 | 20231120 | 113800 | 1781405990 | 3690 | 3680 | 3690 | 3680 | 431 |
| 469 | 20231120 | 113700 | 1779815610 | 3680 | 3675 | 3690 | 3670 | 6032 |
| 470 | 20231120 | 113600 | 1757611305 | 3675 | 3675 | 3680 | 3675 | 215 |
| 471 | 20231120 | 113500 | 1756820140 | 3680 | 3675 | 3680 | 3675 | 727 |
| 472 | 20231120 | 113400 | 1754148395 | 3680 | 3680 | 3680 | 3670 | 1707 |
| 473 | 20231120 | 113300 | 1747880880 | 3680 | 3680 | 3680 | 3675 | 1096 |
| 474 | 20231120 | 113200 | 1743852600 | 3680 | 3680 | 3680 | 3680 | 339 |
| 475 | 20231120 | 113100 | 1742605080 | 3680 | 3680 | 3680 | 3675 | 84 |
| 476 | 20231120 | 113000 | 1742295965 | 3675 | 3675 | 3675 | 3675 | 294 |
| 477 | 20231120 | 112900 | 1741215515 | 3680 | 3685 | 3685 | 3680 | 182 |
| 478 | 20231120 | 112800 | 1740545255 | 3685 | 3680 | 3685 | 3680 | 293 |
| 479 | 20231120 | 112700 | 1739466475 | 3680 | 3680 | 3680 | 3675 | 636 |
| 480 | 20231120 | 112600 | 1737127510 | 3680 | 3680 | 3680 | 3680 | 81 |
| 481 | 20231120 | 112500 | 1736829430 | 3680 | 3675 | 3680 | 3675 | 232 |
| 482 | 20231120 | 112400 | 1735976770 | 3675 | 3670 | 3675 | 3670 | 2255 |
| 483 | 20231120 | 112300 | 1727699040 | 3670 | 3675 | 3675 | 3670 | 1482 |
| 484 | 20231120 | 112200 | 1722254555 | 3675 | 3680 | 3680 | 3675 | 1084 |
| 485 | 20231120 | 112100 | 1718270685 | 3680 | 3680 | 3680 | 3680 | 347 |
| 486 | 20231120 | 112000 | 1716993725 | 3680 | 3675 | 3680 | 3675 | 2675 |
| 487 | 20231120 | 111900 | 1707150475 | 3680 | 3680 | 3680 | 3680 | 331 |
| 488 | 20231120 | 111800 | 1705932395 | 3680 | 3680 | 3680 | 3680 | 13 |
| 489 | 20231120 | 111700 | 1705884555 | 3675 | 3675 | 3675 | 3675 | 8 |
| 490 | 20231120 | 111600 | 1705855155 | 3675 | 3670 | 3680 | 3670 | 787 |
| 491 | 20231120 | 111500 | 1702961725 | 3675 | 3675 | 3675 | 3670 | 554 |
| 492 | 20231120 | 111400 | 1700926740 | 3675 | 3675 | 3675 | 3670 | 479 |
| 493 | 20231120 | 111300 | 1699166420 | 3675 | 3675 | 3675 | 3675 | 319 |
| 494 | 20231120 | 111200 | 1697994095 | 3675 | 3675 | 3680 | 3675 | 95 |
| 495 | 20231120 | 111100 | 1697644960 | 3680 | 3675 | 3680 | 3675 | 2 |
| 496 | 20231120 | 111000 | 1697637605 | 3680 | 3680 | 3680 | 3680 | 18 |
| 497 | 20231120 | 110900 | 1697571365 | 3680 | 3670 | 3680 | 3665 | 657 |
| 498 | 20231120 | 110800 | 1695159475 | 3670 | 3670 | 3670 | 3670 | 266 |
| 499 | 20231120 | 110700 | 1694183255 | 3670 | 3670 | 3670 | 3665 | 1119 |
| 500 | 20231120 | 110600 | 1690076690 | 3670 | 3670 | 3670 | 3670 | 5232 |
| 501 | 20231120 | 110500 | 1670875250 | 3670 | 3675 | 3675 | 3670 | 3880 |
| 502 | 20231120 | 110400 | 1656635020 | 3680 | 3675 | 3680 | 3675 | 485 |
| 503 | 20231120 | 110300 | 1654851680 | 3680 | 3680 | 3680 | 3680 | 45 |
| 504 | 20231120 | 110200 | 1654686080 | 3680 | 3680 | 3680 | 3675 | 130 |
| 505 | 20231120 | 110100 | 1654208180 | 3675 | 3675 | 3675 | 3670 | 231 |
| 506 | 20231120 | 110000 | 1653360220 | 3675 | 3675 | 3675 | 3675 | 5 |
| 507 | 20231120 | 105900 | 1653341845 | 3675 | 3675 | 3675 | 3670 | 1199 |
| 508 | 20231120 | 105800 | 1648936485 | 3685 | 3685 | 3685 | 3685 | 2 |
| 509 | 20231120 | 105700 | 1648929115 | 3670 | 3675 | 3685 | 3670 | 1417 |
| 510 | 20231120 | 105600 | 1643727065 | 3670 | 3685 | 3685 | 3670 | 2159 |
| 511 | 20231120 | 105500 | 1635801475 | 3685 | 3690 | 3690 | 3685 | 523 |
| 512 | 20231120 | 105400 | 1633871695 | 3690 | 3690 | 3690 | 3690 | 0 |
| 513 | 20231120 | 105300 | 1633871695 | 3690 | 3675 | 3690 | 3675 | 930 |
| 514 | 20231120 | 105200 | 1630447665 | 3675 | 3680 | 3685 | 3675 | 230 |
| 515 | 20231120 | 105100 | 1629601365 | 3680 | 3675 | 3680 | 3675 | 97 |
| 516 | 20231120 | 105000 | 1629244410 | 3675 | 3680 | 3680 | 3670 | 2127 |
| 517 | 20231120 | 104900 | 1621431110 | 3680 | 3680 | 3680 | 3680 | 1092 |
| 518 | 20231120 | 104800 | 1617412550 | 3680 | 3680 | 3680 | 3680 | 393 |
| 519 | 20231120 | 104700 | 1615966310 | 3680 | 3680 | 3680 | 3680 | 217 |
| 520 | 20231120 | 104600 | 1615167750 | 3680 | 3680 | 3680 | 3680 | 757 |
| 521 | 20231120 | 104500 | 1612381990 | 3685 | 3680 | 3685 | 3680 | 1677 |
| 522 | 20231120 | 104400 | 1606202445 | 3680 | 3680 | 3680 | 3680 | 1704 |
| 523 | 20231120 | 104300 | 1599931725 | 3680 | 3680 | 3680 | 3680 | 1 |
| 524 | 20231120 | 104200 | 1599928045 | 3685 | 3680 | 3685 | 3680 | 436 |
| 525 | 20231120 | 104100 | 1598323255 | 3680 | 3690 | 3690 | 3680 | 210 |
| 526 | 20231120 | 104000 | 1597548430 | 3690 | 3690 | 3690 | 3690 | 76 |
| 527 | 20231120 | 103900 | 1597267990 | 3685 | 3690 | 3690 | 3685 | 450 |
| 528 | 20231120 | 103800 | 1595607880 | 3690 | 3685 | 3690 | 3685 | 498 |
| 529 | 20231120 | 103700 | 1593771075 | 3690 | 3675 | 3690 | 3675 | 1189 |
| 530 | 20231120 | 103600 | 1589399315 | 3670 | 3670 | 3670 | 3665 | 1126 |
| 531 | 20231120 | 103500 | 1585267860 | 3670 | 3670 | 3670 | 3670 | 554 |
| 532 | 20231120 | 103400 | 1583234680 | 3670 | 3670 | 3675 | 3665 | 5283 |
| 533 | 20231120 | 103300 | 1563846685 | 3670 | 3680 | 3680 | 3670 | 2234 |
| 534 | 20231120 | 103200 | 1555639845 | 3675 | 3680 | 3680 | 3675 | 511 |
| 535 | 20231120 | 103100 | 1553761910 | 3680 | 3680 | 3680 | 3680 | 15 |
| 536 | 20231120 | 103000 | 1553706710 | 3675 | 3675 | 3675 | 3675 | 1962 |
| 537 | 20231120 | 102900 | 1546496360 | 3670 | 3675 | 3675 | 3670 | 230 |
| 538 | 20231120 | 102800 | 1545652100 | 3670 | 3670 | 3670 | 3670 | 193 |
| 539 | 20231120 | 102700 | 1544943790 | 3675 | 3670 | 3675 | 3670 | 445 |
| 540 | 20231120 | 102600 | 1543309125 | 3675 | 3675 | 3675 | 3670 | 418 |
| 541 | 20231120 | 102500 | 1541774660 | 3675 | 3675 | 3675 | 3675 | 1116 |
| 542 | 20231120 | 102400 | 1537673360 | 3675 | 3675 | 3675 | 3675 | 224 |
| 543 | 20231120 | 102300 | 1536850160 | 3670 | 3675 | 3685 | 3665 | 6260 |
| 544 | 20231120 | 102200 | 1513881365 | 3675 | 3685 | 3685 | 3675 | 33 |
| 545 | 20231120 | 102100 | 1513759870 | 3685 | 3685 | 3685 | 3685 | 711 |
| 546 | 20231120 | 102000 | 1511139835 | 3685 | 3675 | 3685 | 3670 | 2687 |
| 547 | 20231120 | 101900 | 1501277380 | 3675 | 3680 | 3685 | 3675 | 6344 |
| 548 | 20231120 | 101800 | 1477956105 | 3680 | 3685 | 3685 | 3675 | 1691 |
| 549 | 20231120 | 101700 | 1471738405 | 3685 | 3685 | 3700 | 3680 | 3651 |
| 550 | 20231120 | 101600 | 1458301660 | 3700 | 3695 | 3700 | 3695 | 22 |
| 551 | 20231120 | 101500 | 1458220360 | 3695 | 3695 | 3695 | 3695 | 165 |
| 552 | 20231120 | 101400 | 1457610685 | 3695 | 3690 | 3695 | 3680 | 2710 |
| 553 | 20231120 | 101300 | 1447618225 | 3695 | 3680 | 3695 | 3680 | 183 |
| 554 | 20231120 | 101200 | 1446942250 | 3685 | 3695 | 3695 | 3685 | 6597 |
| 555 | 20231120 | 101100 | 1422615305 | 3695 | 3695 | 3695 | 3695 | 1200 |
| 556 | 20231120 | 101000 | 1418181305 | 3695 | 3700 | 3700 | 3695 | 1185 |
| 557 | 20231120 | 100900 | 1413802600 | 3700 | 3705 | 3705 | 3700 | 1306 |
| 558 | 20231120 | 100800 | 1408968930 | 3705 | 3705 | 3710 | 3705 | 354 |
| 559 | 20231120 | 100700 | 1407657345 | 3710 | 3705 | 3710 | 3705 | 2713 |
| 560 | 20231120 | 100600 | 1397605325 | 3705 | 3710 | 3710 | 3705 | 1047 |
| 561 | 20231120 | 100500 | 1393726025 | 3710 | 3690 | 3710 | 3690 | 1943 |
| 562 | 20231120 | 100400 | 1386531325 | 3700 | 3700 | 3700 | 3700 | 532 |
| 563 | 20231120 | 100300 | 1384562925 | 3700 | 3710 | 3715 | 3690 | 33853 |
| 564 | 20231120 | 100200 | 1258987205 | 3710 | 3695 | 3710 | 3695 | 13447 |
| 565 | 20231120 | 100100 | 1209173345 | 3690 | 3690 | 3690 | 3690 | 927 |
| 566 | 20231120 | 100000 | 1205752715 | 3690 | 3690 | 3695 | 3690 | 1058 |
| 567 | 20231120 | 095900 | 1201848635 | 3690 | 3690 | 3690 | 3690 | 542 |
| 568 | 20231120 | 095800 | 1199848655 | 3695 | 3695 | 3700 | 3695 | 1020 |
| 569 | 20231120 | 095700 | 1196079750 | 3695 | 3695 | 3695 | 3695 | 2793 |
| 570 | 20231120 | 095600 | 1185759615 | 3695 | 3695 | 3695 | 3695 | 3 |
| 571 | 20231120 | 095500 | 1185748530 | 3695 | 3695 | 3695 | 3690 | 2172 |
| 572 | 20231120 | 095400 | 1177723165 | 3695 | 3695 | 3695 | 3685 | 682 |
| 573 | 20231120 | 095300 | 1175205775 | 3695 | 3685 | 3695 | 3680 | 1518 |
| 574 | 20231120 | 095200 | 1169607670 | 3685 | 3685 | 3685 | 3680 | 776 |
| 575 | 20231120 | 095100 | 1166749315 | 3685 | 3685 | 3685 | 3685 | 2354 |
| 576 | 20231120 | 095000 | 1158074825 | 3685 | 3690 | 3695 | 3685 | 3306 |
| 577 | 20231120 | 094900 | 1145887645 | 3695 | 3690 | 3695 | 3690 | 1167 |
| 578 | 20231120 | 094800 | 1141579415 | 3690 | 3690 | 3695 | 3685 | 1817 |
| 579 | 20231120 | 094700 | 1134876150 | 3690 | 3690 | 3690 | 3690 | 1856 |
| 580 | 20231120 | 094600 | 1128027510 | 3690 | 3695 | 3695 | 3690 | 1454 |
| 581 | 20231120 | 094500 | 1122662035 | 3695 | 3695 | 3695 | 3695 | 3015 |
| 582 | 20231120 | 094400 | 1111521610 | 3700 | 3700 | 3700 | 3695 | 263 |
| 583 | 20231120 | 094300 | 1110549475 | 3700 | 3700 | 3700 | 3700 | 2749 |
| 584 | 20231120 | 094200 | 1100378175 | 3705 | 3705 | 3705 | 3700 | 4467 |
| 585 | 20231120 | 094100 | 1083845560 | 3705 | 3705 | 3710 | 3705 | 987 |
| 586 | 20231120 | 094000 | 1080188690 | 3705 | 3705 | 3705 | 3700 | 2663 |
| 587 | 20231120 | 093900 | 1070322475 | 3705 | 3710 | 3710 | 3705 | 7626 |
| 588 | 20231120 | 093800 | 1042061470 | 3710 | 3705 | 3710 | 3705 | 5582 |
| 589 | 20231120 | 093700 | 1021377435 | 3700 | 3705 | 3705 | 3695 | 2469 |
| 590 | 20231120 | 093600 | 1012240080 | 3705 | 3690 | 3705 | 3690 | 7545 |
| 591 | 20231120 | 093500 | 984344255 | 3690 | 3690 | 3690 | 3690 | 3083 |
| 592 | 20231120 | 093400 | 972967985 | 3690 | 3680 | 3690 | 3680 | 926 |
| 593 | 20231120 | 093300 | 969556120 | 3680 | 3685 | 3685 | 3680 | 615 |
| 594 | 20231120 | 093200 | 967292695 | 3685 | 3695 | 3695 | 3680 | 2074 |
| 595 | 20231120 | 093100 | 959647915 | 3700 | 3690 | 3700 | 3690 | 9352 |
| 596 | 20231120 | 093000 | 925096225 | 3685 | 3685 | 3685 | 3685 | 1665 |
| 597 | 20231120 | 092900 | 918960700 | 3685 | 3690 | 3695 | 3685 | 788 |
| 598 | 20231120 | 092800 | 916053530 | 3695 | 3690 | 3695 | 3685 | 3327 |
| 599 | 20231120 | 092700 | 903776400 | 3685 | 3695 | 3700 | 3680 | 2056 |
| 600 | 20231120 | 092600 | 896175690 | 3695 | 3670 | 3695 | 3670 | 19343 |
| 601 | 20231120 | 092500 | 824955335 | 3670 | 3685 | 3685 | 3670 | 108 |
| 602 | 20231120 | 092400 | 824557400 | 3680 | 3680 | 3680 | 3670 | 3970 |
| 603 | 20231120 | 092300 | 809972570 | 3670 | 3670 | 3680 | 3670 | 606 |
| 604 | 20231120 | 092200 | 807743130 | 3680 | 3670 | 3680 | 3670 | 2930 |
| 605 | 20231120 | 092100 | 796979065 | 3670 | 3670 | 3670 | 3665 | 4196 |
| 606 | 20231120 | 092000 | 781591415 | 3675 | 3675 | 3675 | 3670 | 1391 |
| 607 | 20231120 | 091900 | 776482150 | 3675 | 3680 | 3680 | 3675 | 5870 |
| 608 | 20231120 | 091800 | 754887675 | 3680 | 3665 | 3680 | 3665 | 1860 |
| 609 | 20231120 | 091700 | 748047685 | 3670 | 3665 | 3675 | 3665 | 1429 |
| 610 | 20231120 | 091600 | 742797250 | 3670 | 3665 | 3675 | 3660 | 6110 |
| 611 | 20231120 | 091500 | 720394085 | 3665 | 3680 | 3680 | 3665 | 6545 |
| 612 | 20231120 | 091400 | 696368650 | 3680 | 3680 | 3685 | 3680 | 1566 |
| 613 | 20231120 | 091300 | 690605020 | 3680 | 3680 | 3690 | 3680 | 5848 |
| 614 | 20231120 | 091200 | 669043245 | 3680 | 3695 | 3695 | 3680 | 9223 |
| 615 | 20231120 | 091100 | 635069355 | 3695 | 3680 | 3695 | 3675 | 14346 |
| 616 | 20231120 | 091000 | 582177310 | 3675 | 3665 | 3675 | 3660 | 5278 |
| 617 | 20231120 | 090900 | 562791770 | 3665 | 3660 | 3665 | 3655 | 4159 |
| 618 | 20231120 | 090800 | 547571485 | 3655 | 3675 | 3680 | 3650 | 19449 |
| 619 | 20231120 | 090700 | 476222295 | 3675 | 3690 | 3690 | 3675 | 15725 |
| 620 | 20231120 | 090600 | 418344450 | 3690 | 3690 | 3695 | 3680 | 13312 |
| 621 | 20231120 | 090500 | 369275540 | 3690 | 3685 | 3695 | 3680 | 18949 |
| 622 | 20231120 | 090400 | 299410725 | 3690 | 3655 | 3690 | 3650 | 18935 |
| 623 | 20231120 | 090300 | 230042990 | 3650 | 3650 | 3660 | 3645 | 10461 |
| 624 | 20231120 | 090200 | 191829375 | 3650 | 3640 | 3655 | 3640 | 4498 |
| 625 | 20231120 | 090100 | 175436850 | 3655 | 3655 | 3660 | 3625 | 17136 |
| 626 | 20231120 | 090000 | 112751520 | 3655 | 3645 | 3660 | 3620 | 26113 |