30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 190700 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 11243 |
| 3 | 20231122 | 190600 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 4 | 20231122 | 190500 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 5 | 20231122 | 190400 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 6 | 20231122 | 190300 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 7 | 20231122 | 190200 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 8 | 20231122 | 190100 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 9 | 20231122 | 190000 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 10 | 20231122 | 185900 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 11 | 20231122 | 185800 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 12 | 20231122 | 185700 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 13 | 20231122 | 185600 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 14 | 20231122 | 185500 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 15 | 20231122 | 185400 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 16 | 20231122 | 185300 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 17 | 20231122 | 185200 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 18 | 20231122 | 185100 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 19 | 20231122 | 185000 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 20 | 20231122 | 184900 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 21 | 20231122 | 184800 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 22 | 20231122 | 184700 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 23 | 20231122 | 184600 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 24 | 20231122 | 184500 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 25 | 20231122 | 184400 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 26 | 20231122 | 184300 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 27 | 20231122 | 184200 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 28 | 20231122 | 184100 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 29 | 20231122 | 184000 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 30 | 20231122 | 183900 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 31 | 20231122 | 183800 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 32 | 20231122 | 183700 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 11243 |
| 33 | 20231122 | 183600 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 34 | 20231122 | 183500 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 35 | 20231122 | 183400 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 36 | 20231122 | 183300 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 37 | 20231122 | 183200 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 38 | 20231122 | 183100 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 39 | 20231122 | 183000 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 40 | 20231122 | 182900 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 41 | 20231122 | 182800 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 42 | 20231122 | 182700 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 43 | 20231122 | 182600 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 44 | 20231122 | 182500 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 45 | 20231122 | 182400 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 46 | 20231122 | 182300 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 47 | 20231122 | 182200 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 48 | 20231122 | 182100 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 49 | 20231122 | 182000 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 50 | 20231122 | 181900 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 51 | 20231122 | 181800 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 52 | 20231122 | 181700 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 53 | 20231122 | 181600 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 54 | 20231122 | 181500 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 55 | 20231122 | 181400 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 56 | 20231122 | 181300 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 57 | 20231122 | 181200 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 58 | 20231122 | 181100 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 59 | 20231122 | 181000 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 60 | 20231122 | 180900 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 61 | 20231122 | 180800 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 62 | 20231122 | 180700 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 11243 |
| 63 | 20231122 | 180600 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 64 | 20231122 | 180500 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 65 | 20231122 | 180400 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 66 | 20231122 | 180300 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 67 | 20231122 | 180200 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 68 | 20231122 | 180100 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 69 | 20231122 | 180000 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 70 | 20231122 | 175900 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 71 | 20231122 | 175800 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 72 | 20231122 | 175700 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 73 | 20231122 | 175600 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 74 | 20231122 | 175500 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 75 | 20231122 | 175400 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 76 | 20231122 | 175300 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 77 | 20231122 | 175200 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 78 | 20231122 | 175100 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 79 | 20231122 | 175000 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 80 | 20231122 | 174900 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 81 | 20231122 | 174800 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 82 | 20231122 | 174700 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 83 | 20231122 | 174600 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 84 | 20231122 | 174500 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 85 | 20231122 | 174400 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 86 | 20231122 | 174300 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 87 | 20231122 | 174200 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 88 | 20231122 | 174100 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 89 | 20231122 | 174000 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 90 | 20231122 | 173900 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 91 | 20231122 | 173800 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 92 | 20231122 | 173700 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 11243 |
| 93 | 20231122 | 173600 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 94 | 20231122 | 173500 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 95 | 20231122 | 173400 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 96 | 20231122 | 173300 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 97 | 20231122 | 173200 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 98 | 20231122 | 173100 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 99 | 20231122 | 173000 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 100 | 20231122 | 172900 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 101 | 20231122 | 172800 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 102 | 20231122 | 172700 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 103 | 20231122 | 172600 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 104 | 20231122 | 172500 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 105 | 20231122 | 172400 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 106 | 20231122 | 172300 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 107 | 20231122 | 172200 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 108 | 20231122 | 172100 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 109 | 20231122 | 172000 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 110 | 20231122 | 171900 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 111 | 20231122 | 171800 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 112 | 20231122 | 171700 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 113 | 20231122 | 171600 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 114 | 20231122 | 171500 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 115 | 20231122 | 171400 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 116 | 20231122 | 171300 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 117 | 20231122 | 171200 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 118 | 20231122 | 171100 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 119 | 20231122 | 171000 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 120 | 20231122 | 170900 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 121 | 20231122 | 170800 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 122 | 20231122 | 170700 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 11243 |
| 123 | 20231122 | 170600 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 124 | 20231122 | 170500 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 125 | 20231122 | 170400 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 126 | 20231122 | 170300 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 127 | 20231122 | 170200 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 128 | 20231122 | 170100 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 129 | 20231122 | 170000 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 130 | 20231122 | 165900 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 131 | 20231122 | 165800 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 132 | 20231122 | 165700 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 133 | 20231122 | 165600 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 134 | 20231122 | 165500 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 135 | 20231122 | 165400 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 136 | 20231122 | 165300 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 137 | 20231122 | 165200 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 138 | 20231122 | 165100 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 139 | 20231122 | 165000 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 140 | 20231122 | 164900 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 141 | 20231122 | 164800 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 142 | 20231122 | 164700 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 143 | 20231122 | 164600 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 144 | 20231122 | 164500 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 145 | 20231122 | 164400 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 146 | 20231122 | 164300 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 147 | 20231122 | 164200 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 148 | 20231122 | 164100 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 149 | 20231122 | 164000 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 150 | 20231122 | 163900 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 151 | 20231122 | 163800 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 152 | 20231122 | 163700 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 11243 |
| 153 | 20231122 | 163600 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 154 | 20231122 | 163500 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 155 | 20231122 | 163400 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 156 | 20231122 | 163300 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 157 | 20231122 | 163200 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 158 | 20231122 | 163100 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 159 | 20231122 | 163000 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 160 | 20231122 | 162900 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 161 | 20231122 | 162800 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 162 | 20231122 | 162700 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 163 | 20231122 | 162600 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 164 | 20231122 | 162500 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 165 | 20231122 | 162400 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 166 | 20231122 | 162300 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 167 | 20231122 | 162200 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 168 | 20231122 | 162100 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 169 | 20231122 | 162000 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 170 | 20231122 | 161900 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 171 | 20231122 | 161800 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 172 | 20231122 | 161700 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 173 | 20231122 | 161600 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 174 | 20231122 | 161500 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 175 | 20231122 | 161400 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 176 | 20231122 | 161300 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 177 | 20231122 | 161200 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 178 | 20231122 | 161100 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 179 | 20231122 | 161000 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 180 | 20231122 | 160900 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 181 | 20231122 | 160800 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 182 | 20231122 | 160700 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 11243 |
| 183 | 20231122 | 160600 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 184 | 20231122 | 160500 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 185 | 20231122 | 160400 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 186 | 20231122 | 160300 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 187 | 20231122 | 160200 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 188 | 20231122 | 160100 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 189 | 20231122 | 160000 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 190 | 20231122 | 155900 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 191 | 20231122 | 155800 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 192 | 20231122 | 155700 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 193 | 20231122 | 155600 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 194 | 20231122 | 155500 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 195 | 20231122 | 155400 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 196 | 20231122 | 155300 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 197 | 20231122 | 155200 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 198 | 20231122 | 155100 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 199 | 20231122 | 155000 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 200 | 20231122 | 154900 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 201 | 20231122 | 154800 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 202 | 20231122 | 154700 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 203 | 20231122 | 154600 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 204 | 20231122 | 154500 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 205 | 20231122 | 154400 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 206 | 20231122 | 154300 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 207 | 20231122 | 154200 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 208 | 20231122 | 154100 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 209 | 20231122 | 154000 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 210 | 20231122 | 153900 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 211 | 20231122 | 153800 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 212 | 20231122 | 153700 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 11243 |
| 213 | 20231122 | 153600 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 214 | 20231122 | 153500 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 215 | 20231122 | 153400 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 216 | 20231122 | 153300 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 217 | 20231122 | 153200 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 218 | 20231122 | 153100 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 0 |
| 219 | 20231122 | 153000 | 1113467886 | 1329 | 1329 | 1329 | 1329 | 11243 |
| 220 | 20231122 | 152900 | 1098525939 | 1329 | 1329 | 1329 | 1329 | 0 |
| 221 | 20231122 | 152800 | 1098525939 | 1329 | 1329 | 1329 | 1329 | 0 |
| 222 | 20231122 | 152700 | 1098525939 | 1329 | 1329 | 1329 | 1329 | 0 |
| 223 | 20231122 | 152600 | 1098525939 | 1329 | 1329 | 1329 | 1329 | 0 |
| 224 | 20231122 | 152500 | 1098525939 | 1329 | 1329 | 1329 | 1329 | 0 |
| 225 | 20231122 | 152400 | 1098525939 | 1329 | 1329 | 1329 | 1329 | 0 |
| 226 | 20231122 | 152300 | 1098525939 | 1329 | 1329 | 1329 | 1329 | 0 |
| 227 | 20231122 | 152200 | 1098525939 | 1329 | 1329 | 1329 | 1329 | 0 |
| 228 | 20231122 | 152100 | 1098525939 | 1329 | 1329 | 1329 | 1329 | 0 |
| 229 | 20231122 | 152000 | 1098525939 | 1329 | 1329 | 1329 | 1329 | 0 |
| 230 | 20231122 | 151900 | 1098525939 | 1329 | 1329 | 1329 | 1329 | 249 |
| 231 | 20231122 | 151800 | 1098195018 | 1328 | 1330 | 1330 | 1328 | 1763 |
| 232 | 20231122 | 151700 | 1095852707 | 1330 | 1330 | 1330 | 1330 | 5 |
| 233 | 20231122 | 151600 | 1095846057 | 1330 | 1330 | 1330 | 1330 | 5 |
| 234 | 20231122 | 151500 | 1095839407 | 1330 | 1330 | 1330 | 1328 | 257 |
| 235 | 20231122 | 151400 | 1095497953 | 1330 | 1330 | 1330 | 1330 | 3 |
| 236 | 20231122 | 151300 | 1095493963 | 1330 | 1330 | 1330 | 1330 | 250 |
| 237 | 20231122 | 151200 | 1095161463 | 1330 | 1328 | 1330 | 1328 | 790 |
| 238 | 20231122 | 151100 | 1094112341 | 1328 | 1328 | 1328 | 1328 | 411 |
| 239 | 20231122 | 151000 | 1093566533 | 1328 | 1328 | 1328 | 1328 | 1035 |
| 240 | 20231122 | 150900 | 1092192053 | 1327 | 1328 | 1328 | 1327 | 1700 |
| 241 | 20231122 | 150800 | 1089935953 | 1328 | 1328 | 1328 | 1328 | 46 |
| 242 | 20231122 | 150700 | 1089874865 | 1328 | 1328 | 1328 | 1328 | 2285 |
| 243 | 20231122 | 150600 | 1086840385 | 1328 | 1328 | 1328 | 1328 | 314 |
| 244 | 20231122 | 150500 | 1086423393 | 1327 | 1327 | 1328 | 1327 | 126 |
| 245 | 20231122 | 150400 | 1086256170 | 1327 | 1328 | 1328 | 1327 | 1327 |
| 246 | 20231122 | 150300 | 1084495061 | 1326 | 1329 | 1329 | 1326 | 17716 |
| 247 | 20231122 | 150200 | 1060989902 | 1328 | 1327 | 1328 | 1327 | 578 |
| 248 | 20231122 | 150100 | 1060222895 | 1327 | 1328 | 1328 | 1327 | 16605 |
| 249 | 20231122 | 150000 | 1038182306 | 1329 | 1329 | 1329 | 1329 | 500 |
| 250 | 20231122 | 145900 | 1037517806 | 1329 | 1328 | 1329 | 1328 | 4714 |
| 251 | 20231122 | 145800 | 1031257414 | 1328 | 1328 | 1328 | 1328 | 38 |
| 252 | 20231122 | 145700 | 1031206950 | 1330 | 1330 | 1330 | 1330 | 25 |
| 253 | 20231122 | 145600 | 1031173700 | 1330 | 1330 | 1330 | 1328 | 12 |
| 254 | 20231122 | 145500 | 1031157742 | 1326 | 1329 | 1329 | 1326 | 16304 |
| 255 | 20231122 | 145400 | 1009518646 | 1330 | 1330 | 1330 | 1330 | 224 |
| 256 | 20231122 | 145300 | 1009220726 | 1329 | 1329 | 1330 | 1329 | 310 |
| 257 | 20231122 | 145200 | 1008808735 | 1328 | 1328 | 1329 | 1328 | 389 |
| 258 | 20231122 | 145100 | 1008292142 | 1329 | 1330 | 1330 | 1329 | 304 |
| 259 | 20231122 | 145000 | 1007888076 | 1330 | 1329 | 1330 | 1329 | 799 |
| 260 | 20231122 | 144900 | 1006826204 | 1328 | 1328 | 1328 | 1328 | 55 |
| 261 | 20231122 | 144800 | 1006753164 | 1328 | 1328 | 1328 | 1328 | 1670 |
| 262 | 20231122 | 144700 | 1004535404 | 1329 | 1329 | 1329 | 1329 | 1 |
| 263 | 20231122 | 144600 | 1004534075 | 1328 | 1328 | 1328 | 1328 | 1720 |
| 264 | 20231122 | 144500 | 1002249915 | 1328 | 1327 | 1328 | 1327 | 1515 |
| 265 | 20231122 | 144400 | 1000238995 | 1328 | 1328 | 1328 | 1328 | 3187 |
| 266 | 20231122 | 144300 | 996006659 | 1328 | 1328 | 1328 | 1328 | 0 |
| 267 | 20231122 | 144200 | 996006659 | 1328 | 1328 | 1328 | 1328 | 2 |
| 268 | 20231122 | 144100 | 996004003 | 1328 | 1329 | 1329 | 1328 | 541 |
| 269 | 20231122 | 144000 | 995285452 | 1328 | 1328 | 1328 | 1328 | 500 |
| 270 | 20231122 | 143900 | 994621452 | 1328 | 1329 | 1329 | 1328 | 6465 |
| 271 | 20231122 | 143800 | 986029932 | 1328 | 1328 | 1328 | 1328 | 0 |
| 272 | 20231122 | 143700 | 986029932 | 1328 | 1328 | 1328 | 1328 | 82 |
| 273 | 20231122 | 143600 | 985921036 | 1329 | 1329 | 1329 | 1329 | 5 |
| 274 | 20231122 | 143500 | 985914391 | 1329 | 1329 | 1329 | 1329 | 5600 |
| 275 | 20231122 | 143400 | 978471991 | 1329 | 1329 | 1329 | 1329 | 21 |
| 276 | 20231122 | 143300 | 978444082 | 1329 | 1329 | 1329 | 1329 | 0 |
| 277 | 20231122 | 143200 | 978444082 | 1329 | 1329 | 1329 | 1329 | 50 |
| 278 | 20231122 | 143100 | 978377632 | 1329 | 1329 | 1329 | 1329 | 1000 |
| 279 | 20231122 | 143000 | 977048632 | 1328 | 1328 | 1328 | 1328 | 0 |
| 280 | 20231122 | 142900 | 977048632 | 1328 | 1328 | 1328 | 1328 | 5 |
| 281 | 20231122 | 142800 | 977041992 | 1329 | 1327 | 1329 | 1327 | 170 |
| 282 | 20231122 | 142700 | 976816400 | 1327 | 1327 | 1327 | 1326 | 186 |
| 283 | 20231122 | 142600 | 976569581 | 1326 | 1328 | 1328 | 1326 | 10085 |
| 284 | 20231122 | 142500 | 963187549 | 1328 | 1329 | 1329 | 1328 | 2367 |
| 285 | 20231122 | 142400 | 960044170 | 1329 | 1329 | 1329 | 1329 | 1081 |
| 286 | 20231122 | 142300 | 958607521 | 1330 | 1330 | 1330 | 1330 | 303 |
| 287 | 20231122 | 142200 | 958204531 | 1330 | 1330 | 1330 | 1330 | 1 |
| 288 | 20231122 | 142100 | 958203201 | 1331 | 1331 | 1331 | 1329 | 1117 |
| 289 | 20231122 | 142000 | 956718514 | 1330 | 1333 | 1333 | 1330 | 1450 |
| 290 | 20231122 | 141900 | 954788008 | 1333 | 1333 | 1333 | 1330 | 13 |
| 291 | 20231122 | 141800 | 954770700 | 1333 | 1332 | 1333 | 1332 | 2 |
| 292 | 20231122 | 141700 | 954768035 | 1333 | 1330 | 1334 | 1330 | 676 |
| 293 | 20231122 | 141600 | 953867982 | 1330 | 1330 | 1330 | 1330 | 0 |
| 294 | 20231122 | 141500 | 953867982 | 1330 | 1330 | 1330 | 1330 | 222 |
| 295 | 20231122 | 141400 | 953572722 | 1331 | 1331 | 1331 | 1331 | 7 |
| 296 | 20231122 | 141300 | 953563405 | 1330 | 1330 | 1330 | 1330 | 312 |
| 297 | 20231122 | 141200 | 953148445 | 1330 | 1330 | 1330 | 1330 | 1000 |
| 298 | 20231122 | 141100 | 951818445 | 1330 | 1330 | 1330 | 1328 | 508 |
| 299 | 20231122 | 141000 | 951142813 | 1330 | 1331 | 1331 | 1330 | 310 |
| 300 | 20231122 | 140900 | 950730392 | 1330 | 1330 | 1330 | 1329 | 5835 |
| 301 | 20231122 | 140800 | 942970187 | 1329 | 1329 | 1329 | 1329 | 0 |
| 302 | 20231122 | 140700 | 942970187 | 1329 | 1329 | 1329 | 1329 | 0 |
| 303 | 20231122 | 140600 | 942970187 | 1329 | 1329 | 1329 | 1329 | 5 |
| 304 | 20231122 | 140500 | 942963542 | 1328 | 1328 | 1328 | 1328 | 2186 |
| 305 | 20231122 | 140400 | 940060534 | 1328 | 1328 | 1328 | 1328 | 201 |
| 306 | 20231122 | 140300 | 939793606 | 1328 | 1328 | 1328 | 1328 | 31 |
| 307 | 20231122 | 140200 | 939752438 | 1328 | 1328 | 1328 | 1328 | 511 |
| 308 | 20231122 | 140100 | 939073830 | 1328 | 1328 | 1328 | 1328 | 4 |
| 309 | 20231122 | 140000 | 939068518 | 1328 | 1328 | 1328 | 1328 | 0 |
| 310 | 20231122 | 135900 | 939068518 | 1328 | 1328 | 1328 | 1328 | 287 |
| 311 | 20231122 | 135800 | 938687382 | 1328 | 1328 | 1328 | 1328 | 1 |
| 312 | 20231122 | 135700 | 938686054 | 1327 | 1327 | 1327 | 1327 | 152 |
| 313 | 20231122 | 135600 | 938484350 | 1328 | 1328 | 1328 | 1328 | 219 |
| 314 | 20231122 | 135500 | 938193518 | 1328 | 1328 | 1328 | 1328 | 378 |
| 315 | 20231122 | 135400 | 937691534 | 1328 | 1328 | 1328 | 1328 | 21 |
| 316 | 20231122 | 135300 | 937663646 | 1328 | 1328 | 1328 | 1328 | 0 |
| 317 | 20231122 | 135200 | 937663646 | 1328 | 1328 | 1328 | 1328 | 171 |
| 318 | 20231122 | 135100 | 937436558 | 1328 | 1328 | 1328 | 1328 | 734 |
| 319 | 20231122 | 135000 | 936461806 | 1328 | 1328 | 1328 | 1328 | 0 |
| 320 | 20231122 | 134900 | 936461806 | 1328 | 1328 | 1328 | 1328 | 4619 |
| 321 | 20231122 | 134800 | 930327774 | 1328 | 1328 | 1328 | 1328 | 2523 |
| 322 | 20231122 | 134700 | 926977230 | 1328 | 1328 | 1328 | 1328 | 266 |
| 323 | 20231122 | 134600 | 926623982 | 1328 | 1328 | 1328 | 1328 | 300 |
| 324 | 20231122 | 134500 | 926225582 | 1328 | 1328 | 1328 | 1328 | 9 |
| 325 | 20231122 | 134400 | 926213630 | 1328 | 1328 | 1328 | 1328 | 201 |
| 326 | 20231122 | 134300 | 925946702 | 1328 | 1328 | 1328 | 1328 | 50 |
| 327 | 20231122 | 134200 | 925880302 | 1328 | 1328 | 1328 | 1328 | 0 |
| 328 | 20231122 | 134100 | 925880302 | 1328 | 1328 | 1328 | 1328 | 9 |
| 329 | 20231122 | 134000 | 925868350 | 1328 | 1328 | 1328 | 1328 | 10 |
| 330 | 20231122 | 133900 | 925855070 | 1328 | 1328 | 1328 | 1328 | 0 |
| 331 | 20231122 | 133800 | 925855070 | 1328 | 1327 | 1328 | 1325 | 16942 |
| 332 | 20231122 | 133700 | 903390342 | 1328 | 1328 | 1328 | 1328 | 75 |
| 333 | 20231122 | 133600 | 903290742 | 1328 | 1328 | 1328 | 1327 | 1392 |
| 334 | 20231122 | 133500 | 901442917 | 1329 | 1329 | 1329 | 1329 | 0 |
| 335 | 20231122 | 133400 | 901442917 | 1329 | 1329 | 1329 | 1329 | 1 |
| 336 | 20231122 | 133300 | 901441588 | 1329 | 1329 | 1329 | 1329 | 0 |
| 337 | 20231122 | 133200 | 901441588 | 1329 | 1327 | 1329 | 1327 | 100 |
| 338 | 20231122 | 133100 | 901308886 | 1327 | 1327 | 1327 | 1327 | 445 |
| 339 | 20231122 | 133000 | 900718371 | 1327 | 1328 | 1328 | 1327 | 2300 |
| 340 | 20231122 | 132900 | 897665567 | 1328 | 1328 | 1328 | 1328 | 0 |
| 341 | 20231122 | 132800 | 897665567 | 1328 | 1328 | 1329 | 1328 | 433 |
| 342 | 20231122 | 132700 | 897090506 | 1328 | 1327 | 1328 | 1327 | 922 |
| 343 | 20231122 | 132600 | 895866921 | 1327 | 1327 | 1327 | 1327 | 4673 |
| 344 | 20231122 | 132500 | 889665850 | 1328 | 1328 | 1328 | 1328 | 2431 |
| 345 | 20231122 | 132400 | 886437482 | 1329 | 1329 | 1329 | 1329 | 20 |
| 346 | 20231122 | 132300 | 886410902 | 1328 | 1328 | 1328 | 1328 | 0 |
| 347 | 20231122 | 132200 | 886410902 | 1328 | 1328 | 1328 | 1328 | 4115 |
| 348 | 20231122 | 132100 | 880946182 | 1329 | 1329 | 1329 | 1329 | 2 |
| 349 | 20231122 | 132000 | 880943524 | 1329 | 1329 | 1329 | 1329 | 656 |
| 350 | 20231122 | 131900 | 880071700 | 1329 | 1329 | 1329 | 1329 | 48 |
| 351 | 20231122 | 131800 | 880007908 | 1329 | 1328 | 1329 | 1328 | 616 |
| 352 | 20231122 | 131700 | 879189249 | 1329 | 1329 | 1329 | 1329 | 496 |
| 353 | 20231122 | 131600 | 878530065 | 1329 | 1330 | 1330 | 1329 | 54 |
| 354 | 20231122 | 131500 | 878458298 | 1329 | 1330 | 1330 | 1329 | 1673 |
| 355 | 20231122 | 131400 | 876234875 | 1330 | 1330 | 1330 | 1330 | 0 |
| 356 | 20231122 | 131300 | 876234875 | 1330 | 1330 | 1330 | 1330 | 230 |
| 357 | 20231122 | 131200 | 875928975 | 1330 | 1330 | 1330 | 1330 | 12 |
| 358 | 20231122 | 131100 | 875913015 | 1331 | 1330 | 1331 | 1330 | 321 |
| 359 | 20231122 | 131000 | 875486064 | 1330 | 1330 | 1330 | 1330 | 350 |
| 360 | 20231122 | 130900 | 875020564 | 1330 | 1330 | 1330 | 1330 | 5 |
| 361 | 20231122 | 130800 | 875013914 | 1330 | 1330 | 1330 | 1330 | 0 |
| 362 | 20231122 | 130700 | 875013914 | 1330 | 1330 | 1330 | 1330 | 9 |
| 363 | 20231122 | 130600 | 875001944 | 1330 | 1330 | 1330 | 1330 | 0 |
| 364 | 20231122 | 130500 | 875001944 | 1330 | 1330 | 1330 | 1330 | 7 |
| 365 | 20231122 | 130400 | 874992634 | 1329 | 1330 | 1330 | 1329 | 404 |
| 366 | 20231122 | 130300 | 874455610 | 1330 | 1330 | 1330 | 1330 | 0 |
| 367 | 20231122 | 130200 | 874455610 | 1330 | 1330 | 1330 | 1330 | 15 |
| 368 | 20231122 | 130100 | 874435660 | 1330 | 1330 | 1330 | 1330 | 0 |
| 369 | 20231122 | 130000 | 874435660 | 1330 | 1330 | 1330 | 1330 | 1491 |
| 370 | 20231122 | 125900 | 872452630 | 1330 | 1330 | 1330 | 1330 | 507 |
| 371 | 20231122 | 125800 | 871778320 | 1330 | 1330 | 1330 | 1330 | 1 |
| 372 | 20231122 | 125700 | 871776990 | 1329 | 1329 | 1330 | 1329 | 1419 |
| 373 | 20231122 | 125600 | 869891125 | 1329 | 1329 | 1329 | 1329 | 2500 |
| 374 | 20231122 | 125500 | 866568625 | 1330 | 1330 | 1330 | 1330 | 1 |
| 375 | 20231122 | 125400 | 866567295 | 1330 | 1330 | 1330 | 1330 | 505 |
| 376 | 20231122 | 125300 | 865895645 | 1329 | 1329 | 1329 | 1329 | 0 |
| 377 | 20231122 | 125200 | 865895645 | 1329 | 1329 | 1329 | 1329 | 400 |
| 378 | 20231122 | 125100 | 865364045 | 1330 | 1330 | 1330 | 1330 | 0 |
| 379 | 20231122 | 125000 | 865364045 | 1330 | 1330 | 1330 | 1330 | 8 |
| 380 | 20231122 | 124900 | 865353405 | 1331 | 1331 | 1331 | 1329 | 2816 |
| 381 | 20231122 | 124800 | 861609064 | 1330 | 1330 | 1330 | 1330 | 0 |
| 382 | 20231122 | 124700 | 861609064 | 1330 | 1330 | 1330 | 1330 | 1000 |
| 383 | 20231122 | 124600 | 860279064 | 1330 | 1330 | 1330 | 1330 | 0 |
| 384 | 20231122 | 124500 | 860279064 | 1330 | 1330 | 1330 | 1330 | 0 |
| 385 | 20231122 | 124400 | 860279064 | 1330 | 1330 | 1330 | 1330 | 118 |
| 386 | 20231122 | 124300 | 860122124 | 1330 | 1330 | 1330 | 1330 | 500 |
| 387 | 20231122 | 124200 | 859457124 | 1330 | 1331 | 1331 | 1330 | 4387 |
| 388 | 20231122 | 124100 | 853622409 | 1330 | 1330 | 1330 | 1330 | 20 |
| 389 | 20231122 | 124000 | 853595809 | 1330 | 1330 | 1330 | 1330 | 600 |
| 390 | 20231122 | 123900 | 852797809 | 1331 | 1331 | 1331 | 1331 | 100 |
| 391 | 20231122 | 123800 | 852664709 | 1331 | 1331 | 1331 | 1331 | 100 |
| 392 | 20231122 | 123700 | 852531609 | 1331 | 1331 | 1331 | 1331 | 5 |
| 393 | 20231122 | 123600 | 852524954 | 1330 | 1330 | 1330 | 1330 | 1000 |
| 394 | 20231122 | 123500 | 851194954 | 1330 | 1331 | 1331 | 1330 | 3900 |
| 395 | 20231122 | 123400 | 846005054 | 1331 | 1331 | 1331 | 1331 | 244 |
| 396 | 20231122 | 123300 | 845680290 | 1330 | 1330 | 1330 | 1330 | 0 |
| 397 | 20231122 | 123200 | 845680290 | 1330 | 1332 | 1332 | 1330 | 1017 |
| 398 | 20231122 | 123100 | 844327646 | 1332 | 1332 | 1332 | 1332 | 6 |
| 399 | 20231122 | 123000 | 844319654 | 1332 | 1330 | 1332 | 1330 | 501 |
| 400 | 20231122 | 122900 | 843652922 | 1333 | 1333 | 1333 | 1333 | 0 |
| 401 | 20231122 | 122800 | 843652922 | 1333 | 1333 | 1333 | 1333 | 207 |
| 402 | 20231122 | 122700 | 843376991 | 1329 | 1330 | 1330 | 1329 | 75 |
| 403 | 20231122 | 122600 | 843277315 | 1329 | 1330 | 1330 | 1329 | 130 |
| 404 | 20231122 | 122500 | 843104425 | 1330 | 1330 | 1330 | 1330 | 184 |
| 405 | 20231122 | 122400 | 842859705 | 1330 | 1330 | 1330 | 1330 | 1700 |
| 406 | 20231122 | 122300 | 840598705 | 1330 | 1330 | 1330 | 1330 | 200 |
| 407 | 20231122 | 122200 | 840332705 | 1330 | 1330 | 1330 | 1330 | 2740 |
| 408 | 20231122 | 122100 | 836688505 | 1330 | 1330 | 1330 | 1330 | 206 |
| 409 | 20231122 | 122000 | 836414525 | 1330 | 1330 | 1330 | 1330 | 1700 |
| 410 | 20231122 | 121900 | 834153525 | 1329 | 1330 | 1330 | 1329 | 911 |
| 411 | 20231122 | 121800 | 832942495 | 1330 | 1330 | 1330 | 1330 | 50 |
| 412 | 20231122 | 121700 | 832875995 | 1330 | 1330 | 1330 | 1330 | 347 |
| 413 | 20231122 | 121600 | 832414485 | 1330 | 1330 | 1330 | 1330 | 3230 |
| 414 | 20231122 | 121500 | 828118585 | 1330 | 1330 | 1330 | 1330 | 200 |
| 415 | 20231122 | 121400 | 827852585 | 1329 | 1329 | 1329 | 1329 | 0 |
| 416 | 20231122 | 121300 | 827852585 | 1329 | 1329 | 1329 | 1329 | 1815 |
| 417 | 20231122 | 121200 | 825440450 | 1330 | 1331 | 1331 | 1330 | 176 |
| 418 | 20231122 | 121100 | 825206360 | 1333 | 1333 | 1333 | 1333 | 10 |
| 419 | 20231122 | 121000 | 825193030 | 1334 | 1334 | 1334 | 1334 | 7 |
| 420 | 20231122 | 120900 | 825183692 | 1334 | 1334 | 1334 | 1334 | 0 |
| 421 | 20231122 | 120800 | 825183692 | 1334 | 1334 | 1334 | 1334 | 1502 |
| 422 | 20231122 | 120700 | 823180024 | 1333 | 1333 | 1333 | 1333 | 0 |
| 423 | 20231122 | 120600 | 823180024 | 1333 | 1333 | 1333 | 1333 | 498 |
| 424 | 20231122 | 120500 | 822516190 | 1333 | 1330 | 1333 | 1329 | 607 |
| 425 | 20231122 | 120400 | 821709457 | 1333 | 1333 | 1333 | 1333 | 1 |
| 426 | 20231122 | 120300 | 821708124 | 1329 | 1329 | 1329 | 1329 | 7 |
| 427 | 20231122 | 120200 | 821698821 | 1329 | 1329 | 1329 | 1329 | 475 |
| 428 | 20231122 | 120100 | 821067546 | 1329 | 1329 | 1329 | 1329 | 0 |
| 429 | 20231122 | 120000 | 821067546 | 1329 | 1329 | 1329 | 1329 | 0 |
| 430 | 20231122 | 115900 | 821067546 | 1329 | 1332 | 1334 | 1329 | 1010 |
| 431 | 20231122 | 115800 | 819721416 | 1329 | 1332 | 1332 | 1329 | 680 |
| 432 | 20231122 | 115700 | 818816846 | 1332 | 1332 | 1332 | 1332 | 0 |
| 433 | 20231122 | 115600 | 818816846 | 1332 | 1332 | 1332 | 1332 | 60 |
| 434 | 20231122 | 115500 | 818736926 | 1332 | 1332 | 1332 | 1332 | 5 |
| 435 | 20231122 | 115400 | 818730266 | 1332 | 1332 | 1332 | 1332 | 5 |
| 436 | 20231122 | 115300 | 818723606 | 1332 | 1332 | 1332 | 1332 | 13 |
| 437 | 20231122 | 115200 | 818706290 | 1333 | 1330 | 1333 | 1330 | 2000 |
| 438 | 20231122 | 115100 | 816042834 | 1330 | 1330 | 1330 | 1330 | 7557 |
| 439 | 20231122 | 115000 | 805992024 | 1330 | 1330 | 1330 | 1330 | 1 |
| 440 | 20231122 | 114900 | 805990694 | 1331 | 1331 | 1331 | 1331 | 71 |
| 441 | 20231122 | 114800 | 805896193 | 1331 | 1331 | 1331 | 1331 | 751 |
| 442 | 20231122 | 114700 | 804896612 | 1331 | 1330 | 1331 | 1330 | 401 |
| 443 | 20231122 | 114600 | 804363281 | 1330 | 1330 | 1330 | 1330 | 0 |
| 444 | 20231122 | 114500 | 804363281 | 1330 | 1330 | 1330 | 1330 | 634 |
| 445 | 20231122 | 114400 | 803520061 | 1328 | 1328 | 1328 | 1328 | 1178 |
| 446 | 20231122 | 114300 | 801955677 | 1329 | 1329 | 1330 | 1328 | 377 |
| 447 | 20231122 | 114200 | 801454868 | 1329 | 1328 | 1329 | 1328 | 3470 |
| 448 | 20231122 | 114100 | 796846706 | 1328 | 1328 | 1328 | 1328 | 41 |
| 449 | 20231122 | 114000 | 796792258 | 1328 | 1328 | 1328 | 1328 | 1482 |
| 450 | 20231122 | 113900 | 794824162 | 1328 | 1328 | 1328 | 1328 | 1809 |
| 451 | 20231122 | 113800 | 792421810 | 1329 | 1327 | 1329 | 1327 | 6941 |
| 452 | 20231122 | 113700 | 783211101 | 1327 | 1329 | 1329 | 1327 | 4583 |
| 453 | 20231122 | 113600 | 777126128 | 1330 | 1330 | 1330 | 1330 | 0 |
| 454 | 20231122 | 113500 | 777126128 | 1330 | 1330 | 1330 | 1330 | 311 |
| 455 | 20231122 | 113400 | 776712498 | 1330 | 1329 | 1330 | 1328 | 1595 |
| 456 | 20231122 | 113300 | 774593548 | 1330 | 1331 | 1331 | 1330 | 15 |
| 457 | 20231122 | 113200 | 774573596 | 1328 | 1330 | 1330 | 1328 | 2000 |
| 458 | 20231122 | 113100 | 771916776 | 1332 | 1332 | 1332 | 1332 | 2 |
| 459 | 20231122 | 113000 | 771914112 | 1333 | 1331 | 1333 | 1331 | 4000 |
| 460 | 20231122 | 112900 | 766586114 | 1330 | 1330 | 1330 | 1330 | 10 |
| 461 | 20231122 | 112800 | 766572814 | 1330 | 1330 | 1330 | 1330 | 4 |
| 462 | 20231122 | 112700 | 766567494 | 1329 | 1329 | 1329 | 1329 | 0 |
| 463 | 20231122 | 112600 | 766567494 | 1329 | 1329 | 1329 | 1329 | 0 |
| 464 | 20231122 | 112500 | 766567494 | 1329 | 1329 | 1329 | 1329 | 8 |
| 465 | 20231122 | 112400 | 766556862 | 1330 | 1332 | 1332 | 1330 | 166 |
| 466 | 20231122 | 112300 | 766336069 | 1331 | 1331 | 1331 | 1331 | 15 |
| 467 | 20231122 | 112200 | 766316104 | 1331 | 1331 | 1331 | 1331 | 0 |
| 468 | 20231122 | 112100 | 766316104 | 1331 | 1331 | 1331 | 1331 | 0 |
| 469 | 20231122 | 112000 | 766316104 | 1331 | 1331 | 1331 | 1331 | 310 |
| 470 | 20231122 | 111900 | 765903494 | 1334 | 1334 | 1334 | 1334 | 0 |
| 471 | 20231122 | 111800 | 765903494 | 1334 | 1334 | 1334 | 1334 | 2 |
| 472 | 20231122 | 111700 | 765900826 | 1334 | 1334 | 1334 | 1334 | 1 |
| 473 | 20231122 | 111600 | 765899492 | 1328 | 1328 | 1328 | 1328 | 0 |
| 474 | 20231122 | 111500 | 765899492 | 1328 | 1334 | 1334 | 1328 | 1418 |
| 475 | 20231122 | 111400 | 764015060 | 1334 | 1334 | 1334 | 1334 | 2 |
| 476 | 20231122 | 111300 | 764012392 | 1329 | 1332 | 1332 | 1329 | 6 |
| 477 | 20231122 | 111200 | 764004408 | 1328 | 1329 | 1329 | 1328 | 706 |
| 478 | 20231122 | 111100 | 763066487 | 1329 | 1330 | 1330 | 1329 | 5068 |
| 479 | 20231122 | 111000 | 756329948 | 1334 | 1334 | 1334 | 1334 | 0 |
| 480 | 20231122 | 110900 | 756329948 | 1334 | 1330 | 1334 | 1330 | 7506 |
| 481 | 20231122 | 110800 | 746346964 | 1330 | 1334 | 1334 | 1330 | 612 |
| 482 | 20231122 | 110700 | 745532856 | 1334 | 1334 | 1334 | 1334 | 135 |
| 483 | 20231122 | 110600 | 745352766 | 1334 | 1334 | 1334 | 1334 | 1 |
| 484 | 20231122 | 110500 | 745351432 | 1330 | 1330 | 1330 | 1330 | 0 |
| 485 | 20231122 | 110400 | 745351432 | 1330 | 1330 | 1330 | 1330 | 1401 |
| 486 | 20231122 | 110300 | 743488102 | 1330 | 1332 | 1332 | 1330 | 16011 |
| 487 | 20231122 | 110200 | 722188132 | 1335 | 1334 | 1335 | 1331 | 420 |
| 488 | 20231122 | 110100 | 721627455 | 1335 | 1332 | 1335 | 1331 | 2105 |
| 489 | 20231122 | 110000 | 718825373 | 1336 | 1336 | 1336 | 1336 | 1 |
| 490 | 20231122 | 105900 | 718824037 | 1331 | 1332 | 1332 | 1331 | 2564 |
| 491 | 20231122 | 105800 | 715408830 | 1332 | 1332 | 1332 | 1332 | 56 |
| 492 | 20231122 | 105700 | 715334238 | 1332 | 1335 | 1335 | 1332 | 200 |
| 493 | 20231122 | 105600 | 715067802 | 1332 | 1335 | 1335 | 1332 | 459 |
| 494 | 20231122 | 105500 | 714455102 | 1336 | 1336 | 1336 | 1336 | 23 |
| 495 | 20231122 | 105400 | 714424374 | 1335 | 1335 | 1335 | 1332 | 289 |
| 496 | 20231122 | 105300 | 714038955 | 1337 | 1335 | 1337 | 1334 | 376 |
| 497 | 20231122 | 105200 | 713537065 | 1335 | 1337 | 1337 | 1335 | 101 |
| 498 | 20231122 | 105100 | 713402228 | 1331 | 1338 | 1338 | 1331 | 988 |
| 499 | 20231122 | 105000 | 712082996 | 1338 | 1338 | 1338 | 1338 | 8 |
| 500 | 20231122 | 104900 | 712072292 | 1330 | 1338 | 1338 | 1330 | 5077 |
| 501 | 20231122 | 104800 | 705311361 | 1338 | 1335 | 1338 | 1335 | 2092 |
| 502 | 20231122 | 104700 | 702518475 | 1335 | 1338 | 1338 | 1335 | 4643 |
| 503 | 20231122 | 104600 | 696315381 | 1338 | 1332 | 1338 | 1331 | 7795 |
| 504 | 20231122 | 104500 | 685909618 | 1333 | 1335 | 1337 | 1333 | 13 |
| 505 | 20231122 | 104400 | 685892243 | 1337 | 1335 | 1337 | 1331 | 6125 |
| 506 | 20231122 | 104300 | 677728253 | 1335 | 1339 | 1346 | 1335 | 7842 |
| 507 | 20231122 | 104200 | 667244197 | 1339 | 1342 | 1342 | 1339 | 2652 |
| 508 | 20231122 | 104100 | 663691397 | 1344 | 1348 | 1348 | 1344 | 5795 |
| 509 | 20231122 | 104000 | 655898121 | 1346 | 1349 | 1350 | 1346 | 23890 |
| 510 | 20231122 | 103900 | 623667912 | 1349 | 1341 | 1350 | 1340 | 25191 |
| 511 | 20231122 | 103800 | 589707571 | 1341 | 1344 | 1352 | 1340 | 43209 |
| 512 | 20231122 | 103700 | 531622382 | 1345 | 1345 | 1345 | 1345 | 0 |
| 513 | 20231122 | 103600 | 531622382 | 1345 | 1344 | 1345 | 1344 | 7679 |
| 514 | 20231122 | 103500 | 521294147 | 1340 | 1345 | 1345 | 1340 | 1104 |
| 515 | 20231122 | 103400 | 519814777 | 1338 | 1340 | 1345 | 1338 | 4136 |
| 516 | 20231122 | 103300 | 514270778 | 1351 | 1340 | 1353 | 1337 | 6305 |
| 517 | 20231122 | 103200 | 505765890 | 1345 | 1354 | 1355 | 1343 | 12942 |
| 518 | 20231122 | 103100 | 488261410 | 1355 | 1336 | 1355 | 1336 | 55591 |
| 519 | 20231122 | 103000 | 413408659 | 1336 | 1324 | 1336 | 1324 | 28219 |
| 520 | 20231122 | 102900 | 375939767 | 1324 | 1324 | 1325 | 1324 | 212 |
| 521 | 20231122 | 102800 | 375659053 | 1324 | 1324 | 1324 | 1324 | 0 |
| 522 | 20231122 | 102700 | 375659053 | 1324 | 1324 | 1324 | 1324 | 134 |
| 523 | 20231122 | 102600 | 375481637 | 1325 | 1325 | 1325 | 1325 | 8 |
| 524 | 20231122 | 102500 | 375471037 | 1324 | 1323 | 1324 | 1323 | 1058 |
| 525 | 20231122 | 102400 | 374070745 | 1324 | 1324 | 1324 | 1323 | 452 |
| 526 | 20231122 | 102300 | 373472307 | 1324 | 1324 | 1324 | 1324 | 242 |
| 527 | 20231122 | 102200 | 373151899 | 1323 | 1323 | 1323 | 1323 | 3 |
| 528 | 20231122 | 102100 | 373147930 | 1324 | 1324 | 1324 | 1324 | 644 |
| 529 | 20231122 | 102000 | 372295274 | 1323 | 1324 | 1325 | 1323 | 7323 |
| 530 | 20231122 | 101900 | 362602564 | 1324 | 1325 | 1326 | 1324 | 2604 |
| 531 | 20231122 | 101800 | 359153579 | 1326 | 1325 | 1326 | 1325 | 2122 |
| 532 | 20231122 | 101700 | 356341927 | 1325 | 1325 | 1325 | 1325 | 140 |
| 533 | 20231122 | 101600 | 356156427 | 1324 | 1325 | 1325 | 1324 | 1031 |
| 534 | 20231122 | 101500 | 354790372 | 1325 | 1325 | 1326 | 1324 | 12643 |
| 535 | 20231122 | 101400 | 338047397 | 1325 | 1325 | 1325 | 1325 | 484 |
| 536 | 20231122 | 101300 | 337406097 | 1324 | 1324 | 1325 | 1324 | 3060 |
| 537 | 20231122 | 101200 | 333354627 | 1325 | 1324 | 1325 | 1324 | 497 |
| 538 | 20231122 | 101100 | 332696479 | 1324 | 1325 | 1325 | 1324 | 961 |
| 539 | 20231122 | 101000 | 331423654 | 1325 | 1326 | 1326 | 1325 | 11615 |
| 540 | 20231122 | 100900 | 316033720 | 1326 | 1326 | 1326 | 1326 | 2 |
| 541 | 20231122 | 100800 | 316031068 | 1327 | 1327 | 1327 | 1326 | 1261 |
| 542 | 20231122 | 100700 | 314358865 | 1328 | 1327 | 1328 | 1327 | 235 |
| 543 | 20231122 | 100600 | 314046797 | 1327 | 1327 | 1327 | 1327 | 52 |
| 544 | 20231122 | 100500 | 313977793 | 1326 | 1326 | 1326 | 1326 | 100 |
| 545 | 20231122 | 100400 | 313845193 | 1326 | 1326 | 1326 | 1326 | 130 |
| 546 | 20231122 | 100300 | 313672813 | 1326 | 1326 | 1326 | 1326 | 347 |
| 547 | 20231122 | 100200 | 313212691 | 1327 | 1327 | 1327 | 1327 | 58 |
| 548 | 20231122 | 100100 | 313135725 | 1326 | 1325 | 1326 | 1325 | 235 |
| 549 | 20231122 | 100000 | 312824315 | 1326 | 1326 | 1326 | 1326 | 0 |
| 550 | 20231122 | 095900 | 312824315 | 1326 | 1326 | 1326 | 1325 | 534 |
| 551 | 20231122 | 095800 | 312116743 | 1326 | 1326 | 1326 | 1326 | 518 |
| 552 | 20231122 | 095700 | 311429875 | 1326 | 1326 | 1326 | 1326 | 77 |
| 553 | 20231122 | 095600 | 311327773 | 1326 | 1327 | 1327 | 1326 | 2023 |
| 554 | 20231122 | 095500 | 308645175 | 1326 | 1326 | 1326 | 1325 | 3484 |
| 555 | 20231122 | 095400 | 304025393 | 1325 | 1326 | 1326 | 1325 | 1435 |
| 556 | 20231122 | 095300 | 302123584 | 1326 | 1326 | 1326 | 1326 | 0 |
| 557 | 20231122 | 095200 | 302123584 | 1326 | 1326 | 1326 | 1326 | 4111 |
| 558 | 20231122 | 095100 | 296672398 | 1325 | 1325 | 1325 | 1324 | 1010 |
| 559 | 20231122 | 095000 | 295335148 | 1325 | 1326 | 1326 | 1325 | 2621 |
| 560 | 20231122 | 094900 | 291862316 | 1325 | 1326 | 1326 | 1325 | 260 |
| 561 | 20231122 | 094800 | 291517603 | 1325 | 1325 | 1325 | 1325 | 0 |
| 562 | 20231122 | 094700 | 291517603 | 1325 | 1325 | 1325 | 1325 | 4092 |
| 563 | 20231122 | 094600 | 286095703 | 1325 | 1325 | 1325 | 1325 | 835 |
| 564 | 20231122 | 094500 | 284989328 | 1325 | 1326 | 1326 | 1325 | 804 |
| 565 | 20231122 | 094400 | 283923526 | 1325 | 1324 | 1326 | 1324 | 2111 |
| 566 | 20231122 | 094300 | 281125758 | 1324 | 1325 | 1325 | 1324 | 8047 |
| 567 | 20231122 | 094200 | 270464184 | 1325 | 1326 | 1326 | 1325 | 19078 |
| 568 | 20231122 | 094100 | 245185752 | 1326 | 1327 | 1327 | 1326 | 6148 |
| 569 | 20231122 | 094000 | 237033503 | 1328 | 1328 | 1328 | 1328 | 5435 |
| 570 | 20231122 | 093900 | 229815823 | 1328 | 1328 | 1328 | 1326 | 74 |
| 571 | 20231122 | 093800 | 229717611 | 1328 | 1329 | 1329 | 1327 | 47 |
| 572 | 20231122 | 093700 | 229655200 | 1327 | 1327 | 1329 | 1327 | 27 |
| 573 | 20231122 | 093600 | 229619361 | 1326 | 1327 | 1327 | 1326 | 7998 |
| 574 | 20231122 | 093500 | 219013993 | 1326 | 1327 | 1328 | 1326 | 3335 |
| 575 | 20231122 | 093400 | 214590988 | 1326 | 1328 | 1328 | 1326 | 11630 |
| 576 | 20231122 | 093300 | 199153017 | 1328 | 1329 | 1329 | 1328 | 44 |
| 577 | 20231122 | 093200 | 199094577 | 1328 | 1329 | 1329 | 1327 | 1754 |
| 578 | 20231122 | 093100 | 196766019 | 1329 | 1329 | 1330 | 1327 | 5429 |
| 579 | 20231122 | 093000 | 189556390 | 1329 | 1330 | 1330 | 1329 | 15813 |
| 580 | 20231122 | 092900 | 168535679 | 1331 | 1331 | 1331 | 1331 | 202 |
| 581 | 20231122 | 092800 | 168266817 | 1331 | 1331 | 1332 | 1331 | 5637 |
| 582 | 20231122 | 092700 | 160763920 | 1331 | 1331 | 1331 | 1331 | 420 |
| 583 | 20231122 | 092600 | 160204900 | 1331 | 1331 | 1331 | 1331 | 61 |
| 584 | 20231122 | 092500 | 160123709 | 1331 | 1331 | 1332 | 1331 | 1071 |
| 585 | 20231122 | 092400 | 158697187 | 1331 | 1332 | 1332 | 1331 | 6491 |
| 586 | 20231122 | 092300 | 150057654 | 1332 | 1333 | 1333 | 1332 | 10600 |
| 587 | 20231122 | 092200 | 135933565 | 1333 | 1333 | 1333 | 1333 | 431 |
| 588 | 20231122 | 092100 | 135359042 | 1333 | 1333 | 1333 | 1333 | 84 |
| 589 | 20231122 | 092000 | 135247070 | 1333 | 1333 | 1333 | 1333 | 5479 |
| 590 | 20231122 | 091900 | 127943563 | 1333 | 1333 | 1333 | 1333 | 158 |
| 591 | 20231122 | 091800 | 127732949 | 1333 | 1333 | 1335 | 1332 | 3064 |
| 592 | 20231122 | 091700 | 123649136 | 1333 | 1334 | 1334 | 1333 | 2700 |
| 593 | 20231122 | 091600 | 120049249 | 1336 | 1334 | 1336 | 1334 | 106 |
| 594 | 20231122 | 091500 | 119907641 | 1334 | 1334 | 1334 | 1333 | 1227 |
| 595 | 20231122 | 091400 | 118272022 | 1336 | 1334 | 1336 | 1332 | 13143 |
| 596 | 20231122 | 091300 | 100753735 | 1334 | 1334 | 1335 | 1334 | 174 |
| 597 | 20231122 | 091200 | 100521618 | 1333 | 1333 | 1333 | 1332 | 1411 |
| 598 | 20231122 | 091100 | 98640948 | 1332 | 1337 | 1337 | 1332 | 1416 |
| 599 | 20231122 | 091000 | 96750923 | 1338 | 1333 | 1338 | 1333 | 176 |
| 600 | 20231122 | 090900 | 96515805 | 1338 | 1335 | 1338 | 1335 | 105 |
| 601 | 20231122 | 090800 | 96375627 | 1338 | 1333 | 1338 | 1332 | 2692 |
| 602 | 20231122 | 090700 | 92789760 | 1332 | 1332 | 1332 | 1332 | 1211 |
| 603 | 20231122 | 090600 | 91176708 | 1332 | 1335 | 1335 | 1331 | 4117 |
| 604 | 20231122 | 090500 | 85692443 | 1335 | 1332 | 1335 | 1332 | 101 |
| 605 | 20231122 | 090400 | 85557611 | 1332 | 1334 | 1334 | 1332 | 1342 |
| 606 | 20231122 | 090300 | 83767505 | 1331 | 1336 | 1339 | 1329 | 20655 |
| 607 | 20231122 | 090200 | 56241667 | 1336 | 1344 | 1344 | 1336 | 19399 |
| 608 | 20231122 | 090100 | 30274952 | 1344 | 1339 | 1345 | 1339 | 4201 |
| 609 | 20231122 | 090000 | 24635383 | 1345 | 1344 | 1345 | 1339 | 18338 |