30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 190000 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 20239 |
| 3 | 20231122 | 185900 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 4 | 20231122 | 185800 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 5 | 20231122 | 185700 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 6 | 20231122 | 185600 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 7 | 20231122 | 185500 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 8 | 20231122 | 185400 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 9 | 20231122 | 185300 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 10 | 20231122 | 185200 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 11 | 20231122 | 185100 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 12 | 20231122 | 185000 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 13 | 20231122 | 184900 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 14 | 20231122 | 184800 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 15 | 20231122 | 184700 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 16 | 20231122 | 184600 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 17 | 20231122 | 184500 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 18 | 20231122 | 184400 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 19 | 20231122 | 184300 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 20 | 20231122 | 184200 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 21 | 20231122 | 184100 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 22 | 20231122 | 184000 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 23 | 20231122 | 183900 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 24 | 20231122 | 183800 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 25 | 20231122 | 183700 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 26 | 20231122 | 183600 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 27 | 20231122 | 183500 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 28 | 20231122 | 183400 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 29 | 20231122 | 183300 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 30 | 20231122 | 183200 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 31 | 20231122 | 183100 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 32 | 20231122 | 183000 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 20239 |
| 33 | 20231122 | 182900 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 34 | 20231122 | 182800 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 35 | 20231122 | 182700 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 36 | 20231122 | 182600 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 37 | 20231122 | 182500 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 38 | 20231122 | 182400 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 39 | 20231122 | 182300 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 40 | 20231122 | 182200 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 41 | 20231122 | 182100 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 42 | 20231122 | 182000 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 43 | 20231122 | 181900 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 44 | 20231122 | 181800 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 45 | 20231122 | 181700 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 46 | 20231122 | 181600 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 47 | 20231122 | 181500 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 48 | 20231122 | 181400 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 49 | 20231122 | 181300 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 50 | 20231122 | 181200 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 51 | 20231122 | 181100 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 52 | 20231122 | 181000 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 53 | 20231122 | 180900 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 54 | 20231122 | 180800 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 55 | 20231122 | 180700 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 56 | 20231122 | 180600 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 57 | 20231122 | 180500 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 58 | 20231122 | 180400 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 59 | 20231122 | 180300 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 60 | 20231122 | 180200 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 61 | 20231122 | 180100 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 62 | 20231122 | 180000 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 20239 |
| 63 | 20231122 | 175900 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 64 | 20231122 | 175800 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 65 | 20231122 | 175700 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 66 | 20231122 | 175600 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 67 | 20231122 | 175500 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 68 | 20231122 | 175400 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 69 | 20231122 | 175300 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 70 | 20231122 | 175200 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 71 | 20231122 | 175100 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 72 | 20231122 | 175000 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 73 | 20231122 | 174900 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 74 | 20231122 | 174800 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 75 | 20231122 | 174700 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 76 | 20231122 | 174600 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 77 | 20231122 | 174500 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 78 | 20231122 | 174400 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 79 | 20231122 | 174300 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 80 | 20231122 | 174200 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 81 | 20231122 | 174100 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 82 | 20231122 | 174000 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 83 | 20231122 | 173900 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 84 | 20231122 | 173800 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 85 | 20231122 | 173700 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 86 | 20231122 | 173600 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 87 | 20231122 | 173500 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 88 | 20231122 | 173400 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 89 | 20231122 | 173300 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 90 | 20231122 | 173200 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 91 | 20231122 | 173100 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 92 | 20231122 | 173000 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 20239 |
| 93 | 20231122 | 172900 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 94 | 20231122 | 172800 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 95 | 20231122 | 172700 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 96 | 20231122 | 172600 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 97 | 20231122 | 172500 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 98 | 20231122 | 172400 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 99 | 20231122 | 172300 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 100 | 20231122 | 172200 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 101 | 20231122 | 172100 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 102 | 20231122 | 172000 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 103 | 20231122 | 171900 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 104 | 20231122 | 171800 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 105 | 20231122 | 171700 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 106 | 20231122 | 171600 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 107 | 20231122 | 171500 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 108 | 20231122 | 171400 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 109 | 20231122 | 171300 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 110 | 20231122 | 171200 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 111 | 20231122 | 171100 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 112 | 20231122 | 171000 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 113 | 20231122 | 170900 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 114 | 20231122 | 170800 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 115 | 20231122 | 170700 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 116 | 20231122 | 170600 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 117 | 20231122 | 170500 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 118 | 20231122 | 170400 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 119 | 20231122 | 170300 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 120 | 20231122 | 170200 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 121 | 20231122 | 170100 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 122 | 20231122 | 170000 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 20239 |
| 123 | 20231122 | 165900 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 124 | 20231122 | 165800 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 125 | 20231122 | 165700 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 126 | 20231122 | 165600 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 127 | 20231122 | 165500 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 128 | 20231122 | 165400 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 129 | 20231122 | 165300 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 130 | 20231122 | 165200 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 131 | 20231122 | 165100 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 132 | 20231122 | 165000 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 133 | 20231122 | 164900 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 134 | 20231122 | 164800 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 135 | 20231122 | 164700 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 136 | 20231122 | 164600 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 137 | 20231122 | 164500 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 138 | 20231122 | 164400 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 139 | 20231122 | 164300 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 140 | 20231122 | 164200 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 141 | 20231122 | 164100 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 142 | 20231122 | 164000 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 143 | 20231122 | 163900 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 144 | 20231122 | 163800 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 145 | 20231122 | 163700 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 146 | 20231122 | 163600 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 147 | 20231122 | 163500 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 148 | 20231122 | 163400 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 149 | 20231122 | 163300 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 150 | 20231122 | 163200 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 151 | 20231122 | 163100 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 152 | 20231122 | 163000 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 20239 |
| 153 | 20231122 | 162900 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 154 | 20231122 | 162800 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 155 | 20231122 | 162700 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 156 | 20231122 | 162600 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 157 | 20231122 | 162500 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 158 | 20231122 | 162400 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 159 | 20231122 | 162300 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 160 | 20231122 | 162200 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 161 | 20231122 | 162100 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 162 | 20231122 | 162000 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 163 | 20231122 | 161900 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 164 | 20231122 | 161800 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 165 | 20231122 | 161700 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 166 | 20231122 | 161600 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 167 | 20231122 | 161500 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 168 | 20231122 | 161400 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 169 | 20231122 | 161300 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 170 | 20231122 | 161200 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 171 | 20231122 | 161100 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 172 | 20231122 | 161000 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 173 | 20231122 | 160900 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 174 | 20231122 | 160800 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 175 | 20231122 | 160700 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 176 | 20231122 | 160600 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 177 | 20231122 | 160500 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 178 | 20231122 | 160400 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 179 | 20231122 | 160300 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 180 | 20231122 | 160200 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 181 | 20231122 | 160100 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 182 | 20231122 | 160000 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 20239 |
| 183 | 20231122 | 155900 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 184 | 20231122 | 155800 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 185 | 20231122 | 155700 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 186 | 20231122 | 155600 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 187 | 20231122 | 155500 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 188 | 20231122 | 155400 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 189 | 20231122 | 155300 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 190 | 20231122 | 155200 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 191 | 20231122 | 155100 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 192 | 20231122 | 155000 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 193 | 20231122 | 154900 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 194 | 20231122 | 154800 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 195 | 20231122 | 154700 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 196 | 20231122 | 154600 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 197 | 20231122 | 154500 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 198 | 20231122 | 154400 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 199 | 20231122 | 154300 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 200 | 20231122 | 154200 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 201 | 20231122 | 154100 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 202 | 20231122 | 154000 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 203 | 20231122 | 153900 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 204 | 20231122 | 153800 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 205 | 20231122 | 153700 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 206 | 20231122 | 153600 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 207 | 20231122 | 153500 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 208 | 20231122 | 153400 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 209 | 20231122 | 153300 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 210 | 20231122 | 153200 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 211 | 20231122 | 153100 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 0 |
| 212 | 20231122 | 153000 | 6448703732 | 1374 | 1374 | 1374 | 1374 | 40478 |
| 213 | 20231122 | 152900 | 6420895346 | 1374 | 1374 | 1374 | 1374 | 0 |
| 214 | 20231122 | 152800 | 6420895346 | 1374 | 1374 | 1374 | 1374 | 0 |
| 215 | 20231122 | 152700 | 6420895346 | 1374 | 1374 | 1374 | 1374 | 0 |
| 216 | 20231122 | 152600 | 6420895346 | 1374 | 1374 | 1374 | 1374 | 0 |
| 217 | 20231122 | 152500 | 6420895346 | 1374 | 1374 | 1374 | 1374 | 0 |
| 218 | 20231122 | 152400 | 6420895346 | 1374 | 1374 | 1374 | 1374 | 0 |
| 219 | 20231122 | 152300 | 6420895346 | 1374 | 1374 | 1374 | 1374 | 0 |
| 220 | 20231122 | 152200 | 6420895346 | 1374 | 1374 | 1374 | 1374 | 0 |
| 221 | 20231122 | 152100 | 6420895346 | 1374 | 1374 | 1374 | 1374 | 0 |
| 222 | 20231122 | 152000 | 6420895346 | 1374 | 1374 | 1374 | 1374 | 0 |
| 223 | 20231122 | 151900 | 6420895346 | 1374 | 1372 | 1374 | 1372 | 2419 |
| 224 | 20231122 | 151800 | 6417574416 | 1372 | 1373 | 1373 | 1372 | 10857 |
| 225 | 20231122 | 151700 | 6402673560 | 1373 | 1372 | 1373 | 1372 | 5792 |
| 226 | 20231122 | 151600 | 6394725127 | 1373 | 1372 | 1373 | 1372 | 162 |
| 227 | 20231122 | 151500 | 6394502862 | 1373 | 1373 | 1373 | 1373 | 5292 |
| 228 | 20231122 | 151400 | 6387236946 | 1374 | 1373 | 1374 | 1372 | 5014 |
| 229 | 20231122 | 151300 | 6380349694 | 1373 | 1374 | 1374 | 1373 | 1200 |
| 230 | 20231122 | 151200 | 6378701194 | 1374 | 1372 | 1374 | 1372 | 4270 |
| 231 | 20231122 | 151100 | 6372841752 | 1371 | 1372 | 1372 | 1371 | 5481 |
| 232 | 20231122 | 151000 | 6365323712 | 1372 | 1375 | 1375 | 1372 | 1981 |
| 233 | 20231122 | 150900 | 6362605445 | 1375 | 1373 | 1375 | 1373 | 4587 |
| 234 | 20231122 | 150800 | 6356306394 | 1375 | 1375 | 1375 | 1373 | 57 |
| 235 | 20231122 | 150700 | 6356228099 | 1375 | 1373 | 1375 | 1373 | 359 |
| 236 | 20231122 | 150600 | 6355734992 | 1373 | 1373 | 1373 | 1372 | 3015 |
| 237 | 20231122 | 150500 | 6351596509 | 1372 | 1374 | 1374 | 1372 | 15056 |
| 238 | 20231122 | 150400 | 6330927794 | 1374 | 1378 | 1378 | 1374 | 2566 |
| 239 | 20231122 | 150300 | 6327399660 | 1377 | 1374 | 1377 | 1374 | 1973 |
| 240 | 20231122 | 150200 | 6324687417 | 1374 | 1375 | 1378 | 1374 | 5282 |
| 241 | 20231122 | 150100 | 6317427855 | 1376 | 1376 | 1376 | 1376 | 328 |
| 242 | 20231122 | 150000 | 6316976527 | 1379 | 1379 | 1379 | 1379 | 1003 |
| 243 | 20231122 | 145900 | 6315593390 | 1379 | 1376 | 1379 | 1375 | 2088 |
| 244 | 20231122 | 145800 | 6312717904 | 1376 | 1377 | 1377 | 1376 | 2491 |
| 245 | 20231122 | 145700 | 6309290112 | 1377 | 1377 | 1377 | 1377 | 76 |
| 246 | 20231122 | 145600 | 6309185460 | 1380 | 1378 | 1380 | 1377 | 509 |
| 247 | 20231122 | 145500 | 6308483446 | 1376 | 1380 | 1380 | 1376 | 60 |
| 248 | 20231122 | 145400 | 6308400846 | 1381 | 1377 | 1381 | 1376 | 14512 |
| 249 | 20231122 | 145300 | 6288391446 | 1378 | 1377 | 1378 | 1376 | 1463 |
| 250 | 20231122 | 145200 | 6286378177 | 1378 | 1377 | 1378 | 1377 | 346 |
| 251 | 20231122 | 145100 | 6285901722 | 1377 | 1379 | 1379 | 1376 | 2932 |
| 252 | 20231122 | 145000 | 6281863298 | 1379 | 1379 | 1379 | 1379 | 3 |
| 253 | 20231122 | 144900 | 6281859161 | 1379 | 1379 | 1379 | 1379 | 526 |
| 254 | 20231122 | 144800 | 6281133807 | 1380 | 1380 | 1380 | 1380 | 1 |
| 255 | 20231122 | 144700 | 6281132427 | 1380 | 1380 | 1380 | 1380 | 92 |
| 256 | 20231122 | 144600 | 6281005467 | 1380 | 1377 | 1380 | 1377 | 427 |
| 257 | 20231122 | 144500 | 6280416762 | 1376 | 1377 | 1377 | 1376 | 120 |
| 258 | 20231122 | 144400 | 6280251622 | 1377 | 1377 | 1377 | 1377 | 0 |
| 259 | 20231122 | 144300 | 6280251622 | 1377 | 1376 | 1377 | 1376 | 395 |
| 260 | 20231122 | 144200 | 6279707900 | 1376 | 1375 | 1376 | 1374 | 2936 |
| 261 | 20231122 | 144100 | 6275672474 | 1375 | 1376 | 1376 | 1375 | 3398 |
| 262 | 20231122 | 144000 | 6270998597 | 1377 | 1376 | 1377 | 1376 | 516 |
| 263 | 20231122 | 143900 | 6270288567 | 1376 | 1377 | 1378 | 1375 | 486 |
| 264 | 20231122 | 143800 | 6269620263 | 1378 | 1375 | 1378 | 1375 | 1267 |
| 265 | 20231122 | 143700 | 6267877499 | 1375 | 1376 | 1376 | 1375 | 6050 |
| 266 | 20231122 | 143600 | 6259557863 | 1376 | 1380 | 1380 | 1376 | 511 |
| 267 | 20231122 | 143500 | 6258853700 | 1381 | 1379 | 1381 | 1378 | 7504 |
| 268 | 20231122 | 143400 | 6248503410 | 1379 | 1378 | 1379 | 1375 | 1150 |
| 269 | 20231122 | 143300 | 6246920627 | 1378 | 1376 | 1378 | 1375 | 3782 |
| 270 | 20231122 | 143200 | 6241713693 | 1375 | 1374 | 1375 | 1374 | 862 |
| 271 | 20231122 | 143100 | 6240528455 | 1375 | 1371 | 1375 | 1371 | 156 |
| 272 | 20231122 | 143000 | 6240314184 | 1370 | 1372 | 1372 | 1370 | 10847 |
| 273 | 20231122 | 142900 | 6225433441 | 1372 | 1374 | 1374 | 1372 | 4465 |
| 274 | 20231122 | 142800 | 6219303013 | 1373 | 1374 | 1374 | 1373 | 959 |
| 275 | 20231122 | 142700 | 6217985985 | 1373 | 1373 | 1374 | 1373 | 1626 |
| 276 | 20231122 | 142600 | 6215753232 | 1374 | 1374 | 1374 | 1374 | 1311 |
| 277 | 20231122 | 142500 | 6213951918 | 1374 | 1375 | 1376 | 1374 | 921 |
| 278 | 20231122 | 142400 | 6212685529 | 1375 | 1376 | 1376 | 1375 | 205 |
| 279 | 20231122 | 142300 | 6212403453 | 1376 | 1374 | 1376 | 1372 | 5462 |
| 280 | 20231122 | 142200 | 6204908638 | 1372 | 1372 | 1374 | 1372 | 1303 |
| 281 | 20231122 | 142100 | 6203120920 | 1372 | 1372 | 1372 | 1370 | 15316 |
| 282 | 20231122 | 142000 | 6182112157 | 1372 | 1372 | 1374 | 1372 | 3289 |
| 283 | 20231122 | 141900 | 6177599549 | 1372 | 1372 | 1372 | 1371 | 118 |
| 284 | 20231122 | 141800 | 6177437669 | 1372 | 1372 | 1372 | 1371 | 2668 |
| 285 | 20231122 | 141700 | 6173778160 | 1372 | 1373 | 1373 | 1372 | 493 |
| 286 | 20231122 | 141600 | 6173101307 | 1373 | 1375 | 1375 | 1373 | 493 |
| 287 | 20231122 | 141500 | 6172423875 | 1376 | 1376 | 1377 | 1375 | 321 |
| 288 | 20231122 | 141400 | 6171982457 | 1376 | 1376 | 1377 | 1376 | 148 |
| 289 | 20231122 | 141300 | 6171778781 | 1377 | 1376 | 1377 | 1375 | 603 |
| 290 | 20231122 | 141200 | 6170949627 | 1376 | 1377 | 1378 | 1376 | 23 |
| 291 | 20231122 | 141100 | 6170917963 | 1378 | 1379 | 1379 | 1376 | 67 |
| 292 | 20231122 | 141000 | 6170825642 | 1379 | 1371 | 1379 | 1371 | 8892 |
| 293 | 20231122 | 140900 | 6158628836 | 1371 | 1371 | 1371 | 1371 | 439 |
| 294 | 20231122 | 140800 | 6158026967 | 1371 | 1371 | 1371 | 1370 | 315 |
| 295 | 20231122 | 140700 | 6157595107 | 1371 | 1371 | 1371 | 1370 | 3207 |
| 296 | 20231122 | 140600 | 6153200331 | 1371 | 1371 | 1371 | 1371 | 320 |
| 297 | 20231122 | 140500 | 6152761611 | 1371 | 1372 | 1372 | 1371 | 7294 |
| 298 | 20231122 | 140400 | 6142760802 | 1372 | 1372 | 1372 | 1372 | 140 |
| 299 | 20231122 | 140300 | 6142568722 | 1373 | 1373 | 1374 | 1373 | 1049 |
| 300 | 20231122 | 140200 | 6141128410 | 1373 | 1378 | 1378 | 1372 | 2598 |
| 301 | 20231122 | 140100 | 6137562351 | 1372 | 1379 | 1379 | 1372 | 1001 |
| 302 | 20231122 | 140000 | 6136181979 | 1371 | 1379 | 1381 | 1371 | 4587 |
| 303 | 20231122 | 135900 | 6129861000 | 1379 | 1375 | 1381 | 1375 | 4975 |
| 304 | 20231122 | 135800 | 6123005654 | 1375 | 1375 | 1375 | 1375 | 0 |
| 305 | 20231122 | 135700 | 6123005654 | 1375 | 1373 | 1375 | 1370 | 2829 |
| 306 | 20231122 | 135600 | 6119126189 | 1373 | 1373 | 1373 | 1373 | 118 |
| 307 | 20231122 | 135500 | 6118964175 | 1376 | 1376 | 1376 | 1376 | 1 |
| 308 | 20231122 | 135400 | 6118962799 | 1372 | 1371 | 1374 | 1371 | 703 |
| 309 | 20231122 | 135300 | 6117997417 | 1370 | 1371 | 1374 | 1370 | 10896 |
| 310 | 20231122 | 135200 | 6103063927 | 1375 | 1375 | 1375 | 1371 | 1096 |
| 311 | 20231122 | 135100 | 6101561091 | 1375 | 1371 | 1375 | 1371 | 993 |
| 312 | 20231122 | 135000 | 6100198926 | 1371 | 1373 | 1373 | 1371 | 5255 |
| 313 | 20231122 | 134900 | 6092991720 | 1373 | 1373 | 1374 | 1373 | 5982 |
| 314 | 20231122 | 134800 | 6084778319 | 1373 | 1376 | 1376 | 1373 | 3201 |
| 315 | 20231122 | 134700 | 6080381316 | 1373 | 1373 | 1374 | 1373 | 8818 |
| 316 | 20231122 | 134600 | 6068271170 | 1373 | 1374 | 1374 | 1373 | 523 |
| 317 | 20231122 | 134500 | 6067553012 | 1374 | 1377 | 1377 | 1374 | 2604 |
| 318 | 20231122 | 134400 | 6063974822 | 1376 | 1376 | 1376 | 1376 | 503 |
| 319 | 20231122 | 134300 | 6063282694 | 1374 | 1376 | 1376 | 1374 | 360 |
| 320 | 20231122 | 134200 | 6062787426 | 1376 | 1378 | 1379 | 1376 | 1286 |
| 321 | 20231122 | 134100 | 6061015141 | 1379 | 1377 | 1379 | 1374 | 4187 |
| 322 | 20231122 | 134000 | 6055246029 | 1377 | 1377 | 1380 | 1377 | 2954 |
| 323 | 20231122 | 133900 | 6051178368 | 1374 | 1374 | 1374 | 1374 | 6321 |
| 324 | 20231122 | 133800 | 6042493314 | 1377 | 1374 | 1377 | 1374 | 2003 |
| 325 | 20231122 | 133700 | 6039739227 | 1376 | 1374 | 1376 | 1373 | 3796 |
| 326 | 20231122 | 133600 | 6034523543 | 1373 | 1373 | 1373 | 1373 | 932 |
| 327 | 20231122 | 133500 | 6033243907 | 1373 | 1374 | 1374 | 1373 | 1729 |
| 328 | 20231122 | 133400 | 6030868861 | 1374 | 1373 | 1374 | 1373 | 7784 |
| 329 | 20231122 | 133300 | 6020177309 | 1374 | 1374 | 1374 | 1374 | 420 |
| 330 | 20231122 | 133200 | 6019600229 | 1374 | 1374 | 1374 | 1374 | 1153 |
| 331 | 20231122 | 133100 | 6018016007 | 1374 | 1375 | 1375 | 1373 | 3306 |
| 332 | 20231122 | 133000 | 6013474190 | 1374 | 1374 | 1374 | 1374 | 0 |
| 333 | 20231122 | 132900 | 6013474190 | 1374 | 1374 | 1374 | 1374 | 1194 |
| 334 | 20231122 | 132800 | 6011833634 | 1374 | 1373 | 1374 | 1371 | 5112 |
| 335 | 20231122 | 132700 | 6004822007 | 1374 | 1374 | 1374 | 1374 | 1881 |
| 336 | 20231122 | 132600 | 6002237513 | 1374 | 1374 | 1374 | 1371 | 1841 |
| 337 | 20231122 | 132500 | 5999712086 | 1372 | 1378 | 1378 | 1372 | 1040 |
| 338 | 20231122 | 132400 | 5998285122 | 1371 | 1379 | 1379 | 1371 | 13304 |
| 339 | 20231122 | 132300 | 5980010849 | 1373 | 1375 | 1375 | 1373 | 679 |
| 340 | 20231122 | 132200 | 5979078408 | 1376 | 1373 | 1376 | 1373 | 209 |
| 341 | 20231122 | 132100 | 5978791385 | 1373 | 1375 | 1376 | 1373 | 3604 |
| 342 | 20231122 | 132000 | 5973840521 | 1376 | 1381 | 1381 | 1376 | 3609 |
| 343 | 20231122 | 131900 | 5968869532 | 1376 | 1376 | 1382 | 1376 | 3697 |
| 344 | 20231122 | 131800 | 5963773746 | 1379 | 1374 | 1379 | 1374 | 4011 |
| 345 | 20231122 | 131700 | 5958256457 | 1375 | 1376 | 1376 | 1375 | 1012 |
| 346 | 20231122 | 131600 | 5956864952 | 1376 | 1374 | 1376 | 1373 | 3996 |
| 347 | 20231122 | 131500 | 5951368232 | 1374 | 1372 | 1374 | 1372 | 789 |
| 348 | 20231122 | 131400 | 5950285466 | 1372 | 1374 | 1375 | 1371 | 16536 |
| 349 | 20231122 | 131300 | 5927589285 | 1375 | 1375 | 1375 | 1374 | 1019 |
| 350 | 20231122 | 131200 | 5926188753 | 1375 | 1376 | 1376 | 1375 | 5983 |
| 351 | 20231122 | 131100 | 5917960625 | 1376 | 1381 | 1381 | 1376 | 961 |
| 352 | 20231122 | 131000 | 5916633513 | 1381 | 1375 | 1381 | 1374 | 5399 |
| 353 | 20231122 | 130900 | 5909206875 | 1375 | 1375 | 1382 | 1375 | 3400 |
| 354 | 20231122 | 130800 | 5904524879 | 1379 | 1374 | 1380 | 1373 | 1722 |
| 355 | 20231122 | 130700 | 5902155270 | 1373 | 1390 | 1390 | 1373 | 48152 |
| 356 | 20231122 | 130600 | 5835841229 | 1384 | 1384 | 1390 | 1381 | 8894 |
| 357 | 20231122 | 130500 | 5823544561 | 1382 | 1391 | 1391 | 1382 | 24069 |
| 358 | 20231122 | 130400 | 5790225383 | 1389 | 1406 | 1406 | 1388 | 19349 |
| 359 | 20231122 | 130300 | 5763269319 | 1395 | 1389 | 1410 | 1387 | 20907 |
| 360 | 20231122 | 130200 | 5733986322 | 1385 | 1386 | 1389 | 1382 | 2276 |
| 361 | 20231122 | 130100 | 5730830360 | 1385 | 1380 | 1389 | 1380 | 11420 |
| 362 | 20231122 | 130000 | 5715050891 | 1380 | 1382 | 1382 | 1380 | 10476 |
| 363 | 20231122 | 125900 | 5700587165 | 1382 | 1384 | 1384 | 1382 | 3283 |
| 364 | 20231122 | 125800 | 5696049867 | 1382 | 1385 | 1385 | 1382 | 10139 |
| 365 | 20231122 | 125700 | 5682025961 | 1385 | 1386 | 1393 | 1385 | 10718 |
| 366 | 20231122 | 125600 | 5667175536 | 1385 | 1389 | 1395 | 1384 | 12073 |
| 367 | 20231122 | 125500 | 5650431759 | 1396 | 1390 | 1396 | 1389 | 348 |
| 368 | 20231122 | 125400 | 5649946319 | 1395 | 1396 | 1396 | 1390 | 479 |
| 369 | 20231122 | 125300 | 5649279573 | 1390 | 1398 | 1398 | 1390 | 6499 |
| 370 | 20231122 | 125200 | 5640244425 | 1398 | 1390 | 1398 | 1390 | 544 |
| 371 | 20231122 | 125100 | 5639484234 | 1400 | 1389 | 1400 | 1389 | 4971 |
| 372 | 20231122 | 125000 | 5632558850 | 1389 | 1389 | 1389 | 1388 | 189 |
| 373 | 20231122 | 124900 | 5632296493 | 1388 | 1388 | 1391 | 1388 | 1129 |
| 374 | 20231122 | 124800 | 5630727833 | 1391 | 1386 | 1391 | 1386 | 12311 |
| 375 | 20231122 | 124700 | 5613660865 | 1386 | 1388 | 1388 | 1385 | 3566 |
| 376 | 20231122 | 124600 | 5608717196 | 1389 | 1388 | 1389 | 1386 | 2067 |
| 377 | 20231122 | 124500 | 5605852020 | 1389 | 1390 | 1391 | 1386 | 9951 |
| 378 | 20231122 | 124400 | 5592034159 | 1391 | 1393 | 1396 | 1390 | 1679 |
| 379 | 20231122 | 124300 | 5589698262 | 1396 | 1396 | 1396 | 1396 | 2 |
| 380 | 20231122 | 124200 | 5589695470 | 1396 | 1393 | 1396 | 1393 | 440 |
| 381 | 20231122 | 124100 | 5589082547 | 1393 | 1390 | 1393 | 1389 | 2322 |
| 382 | 20231122 | 124000 | 5585857264 | 1389 | 1394 | 1396 | 1389 | 10101 |
| 383 | 20231122 | 123900 | 5571804524 | 1390 | 1396 | 1396 | 1390 | 25885 |
| 384 | 20231122 | 123800 | 5535796116 | 1396 | 1397 | 1397 | 1394 | 8681 |
| 385 | 20231122 | 123700 | 5523685498 | 1397 | 1397 | 1397 | 1397 | 1381 |
| 386 | 20231122 | 123600 | 5521756241 | 1397 | 1400 | 1402 | 1394 | 17077 |
| 387 | 20231122 | 123500 | 5497909515 | 1400 | 1400 | 1403 | 1400 | 1593 |
| 388 | 20231122 | 123400 | 5495679312 | 1400 | 1400 | 1400 | 1398 | 1392 |
| 389 | 20231122 | 123300 | 5493733190 | 1403 | 1403 | 1403 | 1398 | 6792 |
| 390 | 20231122 | 123200 | 5484221254 | 1403 | 1403 | 1403 | 1403 | 5 |
| 391 | 20231122 | 123100 | 5484214239 | 1403 | 1403 | 1403 | 1403 | 483 |
| 392 | 20231122 | 123000 | 5483536590 | 1403 | 1398 | 1403 | 1397 | 5489 |
| 393 | 20231122 | 122900 | 5475861793 | 1397 | 1399 | 1399 | 1397 | 2240 |
| 394 | 20231122 | 122800 | 5472731345 | 1398 | 1401 | 1401 | 1398 | 1659 |
| 395 | 20231122 | 122700 | 5470410071 | 1403 | 1403 | 1404 | 1399 | 2238 |
| 396 | 20231122 | 122600 | 5467271064 | 1403 | 1398 | 1403 | 1398 | 2711 |
| 397 | 20231122 | 122500 | 5463474515 | 1397 | 1396 | 1397 | 1395 | 2719 |
| 398 | 20231122 | 122400 | 5459677736 | 1397 | 1398 | 1399 | 1395 | 2242 |
| 399 | 20231122 | 122300 | 5456548229 | 1398 | 1399 | 1399 | 1398 | 1967 |
| 400 | 20231122 | 122200 | 5453796968 | 1400 | 1399 | 1400 | 1399 | 162 |
| 401 | 20231122 | 122100 | 5453570315 | 1398 | 1394 | 1399 | 1394 | 12914 |
| 402 | 20231122 | 122000 | 5435527949 | 1394 | 1401 | 1401 | 1394 | 31860 |
| 403 | 20231122 | 121900 | 5391034918 | 1401 | 1402 | 1403 | 1399 | 9333 |
| 404 | 20231122 | 121800 | 5377958060 | 1403 | 1405 | 1405 | 1403 | 7618 |
| 405 | 20231122 | 121700 | 5367268760 | 1406 | 1407 | 1407 | 1406 | 242 |
| 406 | 20231122 | 121600 | 5366928375 | 1404 | 1405 | 1405 | 1402 | 3742 |
| 407 | 20231122 | 121500 | 5361677008 | 1404 | 1408 | 1408 | 1404 | 9985 |
| 408 | 20231122 | 121400 | 5347645486 | 1406 | 1405 | 1412 | 1405 | 14421 |
| 409 | 20231122 | 121300 | 5327301450 | 1410 | 1407 | 1411 | 1402 | 12862 |
| 410 | 20231122 | 121200 | 5309206865 | 1411 | 1410 | 1412 | 1405 | 6495 |
| 411 | 20231122 | 121100 | 5300061643 | 1412 | 1408 | 1415 | 1407 | 6732 |
| 412 | 20231122 | 121000 | 5290559443 | 1415 | 1403 | 1415 | 1402 | 31862 |
| 413 | 20231122 | 120900 | 5245745395 | 1411 | 1398 | 1413 | 1396 | 33822 |
| 414 | 20231122 | 120800 | 5198461866 | 1399 | 1403 | 1405 | 1398 | 37768 |
| 415 | 20231122 | 120700 | 5145580697 | 1406 | 1409 | 1414 | 1403 | 8535 |
| 416 | 20231122 | 120600 | 5133584169 | 1414 | 1405 | 1415 | 1405 | 3784 |
| 417 | 20231122 | 120500 | 5128258757 | 1407 | 1403 | 1407 | 1401 | 8309 |
| 418 | 20231122 | 120400 | 5116590197 | 1405 | 1410 | 1410 | 1400 | 7128 |
| 419 | 20231122 | 120300 | 5106577320 | 1408 | 1415 | 1415 | 1408 | 6101 |
| 420 | 20231122 | 120200 | 5097975239 | 1410 | 1419 | 1419 | 1410 | 17373 |
| 421 | 20231122 | 120100 | 5073407340 | 1417 | 1417 | 1419 | 1411 | 14586 |
| 422 | 20231122 | 120000 | 5052739305 | 1416 | 1405 | 1420 | 1404 | 26218 |
| 423 | 20231122 | 115900 | 5015670943 | 1405 | 1400 | 1405 | 1400 | 491 |
| 424 | 20231122 | 115800 | 5014983533 | 1400 | 1400 | 1405 | 1400 | 3222 |
| 425 | 20231122 | 115700 | 5010470681 | 1400 | 1403 | 1403 | 1397 | 29483 |
| 426 | 20231122 | 115600 | 4969173624 | 1403 | 1405 | 1406 | 1403 | 9668 |
| 427 | 20231122 | 115500 | 4955603349 | 1406 | 1407 | 1407 | 1404 | 3416 |
| 428 | 20231122 | 115400 | 4950801611 | 1407 | 1405 | 1407 | 1404 | 4263 |
| 429 | 20231122 | 115300 | 4944814122 | 1405 | 1406 | 1407 | 1404 | 8278 |
| 430 | 20231122 | 115200 | 4933178638 | 1407 | 1409 | 1411 | 1406 | 5162 |
| 431 | 20231122 | 115100 | 4925913260 | 1410 | 1411 | 1411 | 1408 | 2462 |
| 432 | 20231122 | 115000 | 4922446111 | 1411 | 1412 | 1416 | 1411 | 2436 |
| 433 | 20231122 | 114900 | 4919003857 | 1413 | 1411 | 1413 | 1410 | 103 |
| 434 | 20231122 | 114800 | 4918858553 | 1410 | 1410 | 1410 | 1409 | 1196 |
| 435 | 20231122 | 114700 | 4917172203 | 1410 | 1408 | 1410 | 1408 | 1048 |
| 436 | 20231122 | 114600 | 4915696441 | 1408 | 1406 | 1408 | 1406 | 2102 |
| 437 | 20231122 | 114500 | 4912740561 | 1406 | 1402 | 1406 | 1402 | 14642 |
| 438 | 20231122 | 114400 | 4892199745 | 1402 | 1407 | 1407 | 1402 | 8256 |
| 439 | 20231122 | 114300 | 4880604361 | 1407 | 1408 | 1410 | 1406 | 2394 |
| 440 | 20231122 | 114200 | 4877235275 | 1410 | 1412 | 1412 | 1410 | 676 |
| 441 | 20231122 | 114100 | 4876281774 | 1412 | 1411 | 1412 | 1411 | 571 |
| 442 | 20231122 | 114000 | 4875476065 | 1411 | 1415 | 1415 | 1411 | 542 |
| 443 | 20231122 | 113900 | 4874710464 | 1419 | 1419 | 1420 | 1415 | 1175 |
| 444 | 20231122 | 113800 | 4873045689 | 1414 | 1406 | 1420 | 1405 | 2408 |
| 445 | 20231122 | 113700 | 4869649898 | 1410 | 1407 | 1410 | 1406 | 1928 |
| 446 | 20231122 | 113600 | 4866937248 | 1407 | 1405 | 1410 | 1405 | 1899 |
| 447 | 20231122 | 113500 | 4864266836 | 1404 | 1412 | 1414 | 1404 | 4496 |
| 448 | 20231122 | 113400 | 4857939149 | 1411 | 1411 | 1418 | 1409 | 2722 |
| 449 | 20231122 | 113300 | 4854098767 | 1411 | 1415 | 1415 | 1411 | 8513 |
| 450 | 20231122 | 113200 | 4842079569 | 1415 | 1421 | 1421 | 1414 | 518 |
| 451 | 20231122 | 113100 | 4841344862 | 1422 | 1424 | 1424 | 1420 | 2005 |
| 452 | 20231122 | 113000 | 4838493881 | 1425 | 1423 | 1425 | 1421 | 3582 |
| 453 | 20231122 | 112900 | 4833397643 | 1421 | 1419 | 1423 | 1419 | 1783 |
| 454 | 20231122 | 112800 | 4830866147 | 1419 | 1414 | 1419 | 1413 | 829 |
| 455 | 20231122 | 112700 | 4829693355 | 1414 | 1414 | 1414 | 1413 | 1338 |
| 456 | 20231122 | 112600 | 4827801984 | 1414 | 1414 | 1414 | 1414 | 1013 |
| 457 | 20231122 | 112500 | 4826369602 | 1414 | 1419 | 1420 | 1411 | 1661 |
| 458 | 20231122 | 112400 | 4824020928 | 1420 | 1420 | 1421 | 1411 | 9675 |
| 459 | 20231122 | 112300 | 4810289846 | 1421 | 1425 | 1425 | 1421 | 4886 |
| 460 | 20231122 | 112200 | 4803336971 | 1425 | 1425 | 1426 | 1423 | 5658 |
| 461 | 20231122 | 112100 | 4795277391 | 1426 | 1427 | 1428 | 1426 | 7597 |
| 462 | 20231122 | 112000 | 4784438070 | 1428 | 1429 | 1429 | 1427 | 8042 |
| 463 | 20231122 | 111900 | 4772954595 | 1429 | 1430 | 1430 | 1427 | 8296 |
| 464 | 20231122 | 111800 | 4761105281 | 1430 | 1430 | 1430 | 1429 | 3150 |
| 465 | 20231122 | 111700 | 4756602191 | 1430 | 1429 | 1430 | 1428 | 6032 |
| 466 | 20231122 | 111600 | 4747984280 | 1429 | 1428 | 1429 | 1428 | 5711 |
| 467 | 20231122 | 111500 | 4739824608 | 1428 | 1427 | 1429 | 1427 | 8282 |
| 468 | 20231122 | 111400 | 4728001495 | 1427 | 1424 | 1427 | 1424 | 5874 |
| 469 | 20231122 | 111300 | 4719634413 | 1425 | 1426 | 1429 | 1425 | 3050 |
| 470 | 20231122 | 111200 | 4715283189 | 1426 | 1429 | 1429 | 1425 | 4045 |
| 471 | 20231122 | 111100 | 4709514230 | 1429 | 1426 | 1431 | 1423 | 14118 |
| 472 | 20231122 | 111000 | 4689377997 | 1425 | 1425 | 1427 | 1423 | 2354 |
| 473 | 20231122 | 110900 | 4686023349 | 1425 | 1425 | 1425 | 1423 | 14470 |
| 474 | 20231122 | 110800 | 4665404139 | 1423 | 1421 | 1427 | 1420 | 7024 |
| 475 | 20231122 | 110700 | 4655410721 | 1420 | 1417 | 1421 | 1417 | 910 |
| 476 | 20231122 | 110600 | 4654119101 | 1417 | 1417 | 1417 | 1416 | 14353 |
| 477 | 20231122 | 110500 | 4633783299 | 1417 | 1421 | 1424 | 1417 | 4817 |
| 478 | 20231122 | 110400 | 4626940782 | 1421 | 1423 | 1423 | 1415 | 8559 |
| 479 | 20231122 | 110300 | 4614807590 | 1423 | 1433 | 1433 | 1411 | 15737 |
| 480 | 20231122 | 110200 | 4592348107 | 1433 | 1434 | 1434 | 1431 | 9738 |
| 481 | 20231122 | 110100 | 4578389112 | 1434 | 1425 | 1434 | 1425 | 15251 |
| 482 | 20231122 | 110000 | 4556612773 | 1424 | 1426 | 1426 | 1423 | 2967 |
| 483 | 20231122 | 105900 | 4552385701 | 1426 | 1426 | 1430 | 1426 | 3669 |
| 484 | 20231122 | 105800 | 4547152829 | 1426 | 1427 | 1427 | 1411 | 7567 |
| 485 | 20231122 | 105700 | 4536384581 | 1426 | 1426 | 1427 | 1425 | 8990 |
| 486 | 20231122 | 105600 | 4523571136 | 1426 | 1429 | 1429 | 1426 | 2758 |
| 487 | 20231122 | 105500 | 4519635449 | 1427 | 1435 | 1435 | 1427 | 5898 |
| 488 | 20231122 | 105400 | 4511181670 | 1435 | 1425 | 1435 | 1425 | 2408 |
| 489 | 20231122 | 105300 | 4507743277 | 1424 | 1436 | 1437 | 1424 | 16164 |
| 490 | 20231122 | 105200 | 4484573443 | 1435 | 1431 | 1437 | 1431 | 17967 |
| 491 | 20231122 | 105100 | 4458806045 | 1435 | 1429 | 1435 | 1429 | 53915 |
| 492 | 20231122 | 105000 | 4381668770 | 1429 | 1422 | 1430 | 1422 | 44296 |
| 493 | 20231122 | 104900 | 4318573262 | 1422 | 1420 | 1422 | 1402 | 12975 |
| 494 | 20231122 | 104800 | 4300214347 | 1420 | 1422 | 1422 | 1420 | 2172 |
| 495 | 20231122 | 104700 | 4297129501 | 1422 | 1424 | 1424 | 1420 | 1736 |
| 496 | 20231122 | 104600 | 4294664152 | 1424 | 1422 | 1426 | 1421 | 12600 |
| 497 | 20231122 | 104500 | 4276727070 | 1423 | 1410 | 1423 | 1409 | 20369 |
| 498 | 20231122 | 104400 | 4247868297 | 1411 | 1412 | 1412 | 1411 | 3953 |
| 499 | 20231122 | 104300 | 4242290524 | 1411 | 1412 | 1412 | 1411 | 6273 |
| 500 | 20231122 | 104200 | 4233435918 | 1411 | 1411 | 1411 | 1406 | 6446 |
| 501 | 20231122 | 104100 | 4224353052 | 1411 | 1411 | 1414 | 1410 | 7704 |
| 502 | 20231122 | 104000 | 4213484408 | 1412 | 1414 | 1414 | 1411 | 15911 |
| 503 | 20231122 | 103900 | 4191009726 | 1413 | 1416 | 1418 | 1411 | 18716 |
| 504 | 20231122 | 103800 | 4164543602 | 1418 | 1413 | 1421 | 1413 | 25297 |
| 505 | 20231122 | 103700 | 4128693586 | 1414 | 1415 | 1417 | 1411 | 16727 |
| 506 | 20231122 | 103600 | 4105035583 | 1415 | 1411 | 1415 | 1410 | 13494 |
| 507 | 20231122 | 103500 | 4085968411 | 1411 | 1406 | 1411 | 1404 | 5971 |
| 508 | 20231122 | 103400 | 4077575449 | 1406 | 1405 | 1407 | 1401 | 7136 |
| 509 | 20231122 | 103300 | 4067568116 | 1405 | 1400 | 1408 | 1399 | 26879 |
| 510 | 20231122 | 103200 | 4029807268 | 1402 | 1394 | 1403 | 1394 | 25078 |
| 511 | 20231122 | 103100 | 3994772286 | 1395 | 1380 | 1395 | 1380 | 66880 |
| 512 | 20231122 | 103000 | 3902206244 | 1386 | 1400 | 1401 | 1380 | 51371 |
| 513 | 20231122 | 102900 | 3830522293 | 1400 | 1405 | 1405 | 1400 | 14125 |
| 514 | 20231122 | 102800 | 3810720275 | 1404 | 1405 | 1409 | 1403 | 8081 |
| 515 | 20231122 | 102700 | 3799370782 | 1404 | 1401 | 1410 | 1401 | 22680 |
| 516 | 20231122 | 102600 | 3767514804 | 1402 | 1411 | 1411 | 1401 | 34606 |
| 517 | 20231122 | 102500 | 3718895097 | 1411 | 1417 | 1419 | 1410 | 32842 |
| 518 | 20231122 | 102400 | 3672420831 | 1417 | 1416 | 1419 | 1416 | 6665 |
| 519 | 20231122 | 102300 | 3662979322 | 1416 | 1412 | 1416 | 1406 | 23041 |
| 520 | 20231122 | 102200 | 3630459310 | 1406 | 1412 | 1417 | 1406 | 78873 |
| 521 | 20231122 | 102100 | 3519280261 | 1416 | 1413 | 1418 | 1404 | 61426 |
| 522 | 20231122 | 102000 | 3432456203 | 1412 | 1430 | 1431 | 1405 | 77433 |
| 523 | 20231122 | 101900 | 3322479253 | 1431 | 1440 | 1440 | 1430 | 52732 |
| 524 | 20231122 | 101800 | 3246810165 | 1438 | 1443 | 1446 | 1437 | 29851 |
| 525 | 20231122 | 101700 | 3203764557 | 1443 | 1433 | 1445 | 1433 | 33332 |
| 526 | 20231122 | 101600 | 3155810487 | 1433 | 1437 | 1443 | 1432 | 47906 |
| 527 | 20231122 | 101500 | 3086985255 | 1436 | 1445 | 1449 | 1434 | 115254 |
| 528 | 20231122 | 101400 | 2920717444 | 1449 | 1438 | 1449 | 1428 | 95407 |
| 529 | 20231122 | 101300 | 2783555889 | 1431 | 1432 | 1447 | 1427 | 48822 |
| 530 | 20231122 | 101200 | 2713691354 | 1431 | 1448 | 1448 | 1431 | 120407 |
| 531 | 20231122 | 101100 | 2540564070 | 1448 | 1443 | 1450 | 1438 | 90837 |
| 532 | 20231122 | 101000 | 2409509561 | 1442 | 1445 | 1457 | 1436 | 227847 |
| 533 | 20231122 | 100900 | 2079539898 | 1448 | 1426 | 1450 | 1425 | 124800 |
| 534 | 20231122 | 100800 | 1899741712 | 1425 | 1424 | 1433 | 1424 | 54636 |
| 535 | 20231122 | 100700 | 1821657077 | 1424 | 1419 | 1430 | 1419 | 63919 |
| 536 | 20231122 | 100600 | 1730598359 | 1420 | 1415 | 1420 | 1411 | 75345 |
| 537 | 20231122 | 100500 | 1623993468 | 1414 | 1410 | 1418 | 1410 | 62675 |
| 538 | 20231122 | 100400 | 1535288587 | 1410 | 1409 | 1412 | 1404 | 54523 |
| 539 | 20231122 | 100300 | 1458577527 | 1406 | 1410 | 1420 | 1405 | 160331 |
| 540 | 20231122 | 100200 | 1232286954 | 1410 | 1408 | 1410 | 1403 | 92589 |
| 541 | 20231122 | 100100 | 1101947917 | 1405 | 1406 | 1409 | 1404 | 51868 |
| 542 | 20231122 | 100000 | 1028947923 | 1406 | 1401 | 1409 | 1398 | 46531 |
| 543 | 20231122 | 095900 | 963650184 | 1401 | 1395 | 1410 | 1390 | 72996 |
| 544 | 20231122 | 095800 | 861402229 | 1395 | 1390 | 1396 | 1390 | 17241 |
| 545 | 20231122 | 095700 | 837376439 | 1390 | 1385 | 1390 | 1381 | 29340 |
| 546 | 20231122 | 095600 | 796695919 | 1384 | 1388 | 1389 | 1384 | 6359 |
| 547 | 20231122 | 095500 | 787877335 | 1388 | 1393 | 1393 | 1387 | 4831 |
| 548 | 20231122 | 095400 | 781169737 | 1393 | 1391 | 1394 | 1389 | 5221 |
| 549 | 20231122 | 095300 | 773904500 | 1391 | 1393 | 1393 | 1389 | 13467 |
| 550 | 20231122 | 095200 | 755170397 | 1393 | 1391 | 1396 | 1390 | 11281 |
| 551 | 20231122 | 095100 | 739457801 | 1391 | 1400 | 1404 | 1391 | 36029 |
| 552 | 20231122 | 095000 | 689083194 | 1400 | 1388 | 1403 | 1388 | 43439 |
| 553 | 20231122 | 094900 | 628482074 | 1388 | 1387 | 1388 | 1386 | 2815 |
| 554 | 20231122 | 094800 | 624575017 | 1388 | 1384 | 1388 | 1383 | 9674 |
| 555 | 20231122 | 094700 | 611177175 | 1384 | 1390 | 1390 | 1383 | 13945 |
| 556 | 20231122 | 094600 | 591837583 | 1390 | 1381 | 1390 | 1379 | 18933 |
| 557 | 20231122 | 094500 | 565599711 | 1383 | 1387 | 1388 | 1379 | 15070 |
| 558 | 20231122 | 094400 | 544737912 | 1379 | 1384 | 1390 | 1376 | 58469 |
| 559 | 20231122 | 094300 | 463830304 | 1384 | 1390 | 1393 | 1383 | 21916 |
| 560 | 20231122 | 094200 | 433414278 | 1385 | 1376 | 1393 | 1376 | 45449 |
| 561 | 20231122 | 094100 | 370489290 | 1379 | 1376 | 1381 | 1370 | 23859 |
| 562 | 20231122 | 094000 | 337674141 | 1376 | 1381 | 1381 | 1371 | 12596 |
| 563 | 20231122 | 093900 | 320354508 | 1381 | 1389 | 1389 | 1376 | 12326 |
| 564 | 20231122 | 093800 | 303334769 | 1389 | 1375 | 1397 | 1374 | 43131 |
| 565 | 20231122 | 093700 | 243409435 | 1381 | 1364 | 1385 | 1364 | 37894 |
| 566 | 20231122 | 093600 | 191320149 | 1353 | 1361 | 1366 | 1348 | 12693 |
| 567 | 20231122 | 093500 | 174027538 | 1361 | 1357 | 1361 | 1351 | 1860 |
| 568 | 20231122 | 093400 | 171502501 | 1357 | 1356 | 1357 | 1356 | 722 |
| 569 | 20231122 | 093300 | 170522757 | 1358 | 1358 | 1364 | 1358 | 5521 |
| 570 | 20231122 | 093200 | 163009594 | 1358 | 1353 | 1358 | 1347 | 7134 |
| 571 | 20231122 | 093100 | 153353077 | 1353 | 1352 | 1353 | 1352 | 204 |
| 572 | 20231122 | 093000 | 153077072 | 1352 | 1352 | 1352 | 1349 | 505 |
| 573 | 20231122 | 092900 | 152394324 | 1352 | 1346 | 1352 | 1346 | 1911 |
| 574 | 20231122 | 092800 | 149814945 | 1342 | 1346 | 1346 | 1342 | 20430 |
| 575 | 20231122 | 092700 | 122395449 | 1346 | 1346 | 1346 | 1346 | 20 |
| 576 | 20231122 | 092600 | 122368529 | 1346 | 1346 | 1346 | 1346 | 21 |
| 577 | 20231122 | 092500 | 122340263 | 1348 | 1347 | 1348 | 1347 | 8 |
| 578 | 20231122 | 092400 | 122329486 | 1346 | 1345 | 1347 | 1345 | 2695 |
| 579 | 20231122 | 092300 | 118702395 | 1346 | 1346 | 1346 | 1346 | 35 |
| 580 | 20231122 | 092200 | 118655285 | 1346 | 1345 | 1347 | 1345 | 171 |
| 581 | 20231122 | 092100 | 118425151 | 1347 | 1345 | 1349 | 1344 | 284 |
| 582 | 20231122 | 092000 | 118043321 | 1345 | 1342 | 1345 | 1342 | 90 |
| 583 | 20231122 | 091900 | 117922360 | 1345 | 1341 | 1345 | 1341 | 1171 |
| 584 | 20231122 | 091800 | 116349432 | 1339 | 1339 | 1339 | 1339 | 863 |
| 585 | 20231122 | 091700 | 115193875 | 1339 | 1340 | 1340 | 1339 | 1797 |
| 586 | 20231122 | 091600 | 112786952 | 1340 | 1340 | 1340 | 1340 | 5082 |
| 587 | 20231122 | 091500 | 105977072 | 1337 | 1338 | 1339 | 1337 | 3550 |
| 588 | 20231122 | 091400 | 101228222 | 1337 | 1338 | 1338 | 1337 | 1004 |
| 589 | 20231122 | 091300 | 99885870 | 1338 | 1338 | 1338 | 1338 | 0 |
| 590 | 20231122 | 091200 | 99885870 | 1338 | 1338 | 1338 | 1338 | 0 |
| 591 | 20231122 | 091100 | 99885870 | 1338 | 1333 | 1338 | 1333 | 2366 |
| 592 | 20231122 | 091000 | 96725877 | 1336 | 1333 | 1336 | 1333 | 368 |
| 593 | 20231122 | 090900 | 96234710 | 1326 | 1327 | 1327 | 1326 | 1000 |
| 594 | 20231122 | 090800 | 94908177 | 1325 | 1333 | 1333 | 1325 | 35237 |
| 595 | 20231122 | 090700 | 47955986 | 1334 | 1336 | 1336 | 1333 | 3616 |
| 596 | 20231122 | 090600 | 43134119 | 1334 | 1337 | 1337 | 1334 | 202 |
| 597 | 20231122 | 090500 | 42864492 | 1333 | 1331 | 1338 | 1331 | 5194 |
| 598 | 20231122 | 090400 | 35946300 | 1331 | 1335 | 1335 | 1331 | 3908 |
| 599 | 20231122 | 090300 | 30739920 | 1339 | 1339 | 1339 | 1335 | 2490 |
| 600 | 20231122 | 090200 | 27410333 | 1339 | 1343 | 1343 | 1339 | 16902 |
| 601 | 20231122 | 090100 | 4724947 | 1343 | 1354 | 1354 | 1343 | 249 |
| 602 | 20231122 | 090000 | 4390313 | 1354 | 1355 | 1355 | 1348 | 3242 |