31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 193200 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 32478 |
| 3 | 20231122 | 193100 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 4 | 20231122 | 193000 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 5 | 20231122 | 192900 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 6 | 20231122 | 192800 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 7 | 20231122 | 192700 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 8 | 20231122 | 192600 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 9 | 20231122 | 192500 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 10 | 20231122 | 192400 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 11 | 20231122 | 192300 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 12 | 20231122 | 192200 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 13 | 20231122 | 192100 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 14 | 20231122 | 192000 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 15 | 20231122 | 191900 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 16 | 20231122 | 191800 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 17 | 20231122 | 191700 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 18 | 20231122 | 191600 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 19 | 20231122 | 191500 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 20 | 20231122 | 191400 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 21 | 20231122 | 191300 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 22 | 20231122 | 191200 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 23 | 20231122 | 191100 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 24 | 20231122 | 191000 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 25 | 20231122 | 190900 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 26 | 20231122 | 190800 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 27 | 20231122 | 190700 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 28 | 20231122 | 190600 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 29 | 20231122 | 190500 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 30 | 20231122 | 190400 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 31 | 20231122 | 190300 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 32 | 20231122 | 190200 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 32478 |
| 33 | 20231122 | 190100 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 34 | 20231122 | 190000 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 35 | 20231122 | 185900 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 36 | 20231122 | 185800 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 37 | 20231122 | 185700 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 38 | 20231122 | 185600 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 39 | 20231122 | 185500 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 40 | 20231122 | 185400 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 41 | 20231122 | 185300 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 42 | 20231122 | 185200 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 43 | 20231122 | 185100 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 44 | 20231122 | 185000 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 45 | 20231122 | 184900 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 46 | 20231122 | 184800 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 47 | 20231122 | 184700 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 48 | 20231122 | 184600 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 49 | 20231122 | 184500 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 50 | 20231122 | 184400 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 51 | 20231122 | 184300 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 52 | 20231122 | 184200 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 53 | 20231122 | 184100 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 54 | 20231122 | 184000 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 55 | 20231122 | 183900 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 56 | 20231122 | 183800 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 57 | 20231122 | 183700 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 58 | 20231122 | 183600 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 59 | 20231122 | 183500 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 60 | 20231122 | 183400 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 61 | 20231122 | 183300 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 62 | 20231122 | 183200 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 32478 |
| 63 | 20231122 | 183100 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 64 | 20231122 | 183000 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 65 | 20231122 | 182900 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 66 | 20231122 | 182800 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 67 | 20231122 | 182700 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 68 | 20231122 | 182600 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 69 | 20231122 | 182500 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 70 | 20231122 | 182400 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 71 | 20231122 | 182300 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 72 | 20231122 | 182200 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 73 | 20231122 | 182100 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 74 | 20231122 | 182000 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 75 | 20231122 | 181900 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 76 | 20231122 | 181800 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 77 | 20231122 | 181700 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 78 | 20231122 | 181600 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 79 | 20231122 | 181500 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 80 | 20231122 | 181400 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 81 | 20231122 | 181300 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 82 | 20231122 | 181200 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 83 | 20231122 | 181100 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 84 | 20231122 | 181000 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 85 | 20231122 | 180900 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 86 | 20231122 | 180800 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 87 | 20231122 | 180700 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 88 | 20231122 | 180600 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 89 | 20231122 | 180500 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 90 | 20231122 | 180400 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 91 | 20231122 | 180300 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 92 | 20231122 | 180200 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 32478 |
| 93 | 20231122 | 180100 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 94 | 20231122 | 180000 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 95 | 20231122 | 175900 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 96 | 20231122 | 175800 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 97 | 20231122 | 175700 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 98 | 20231122 | 175600 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 99 | 20231122 | 175500 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 100 | 20231122 | 175400 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 101 | 20231122 | 175300 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 102 | 20231122 | 175200 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 103 | 20231122 | 175100 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 104 | 20231122 | 175000 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 105 | 20231122 | 174900 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 106 | 20231122 | 174800 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 107 | 20231122 | 174700 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 108 | 20231122 | 174600 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 109 | 20231122 | 174500 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 110 | 20231122 | 174400 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 111 | 20231122 | 174300 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 112 | 20231122 | 174200 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 113 | 20231122 | 174100 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 114 | 20231122 | 174000 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 115 | 20231122 | 173900 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 116 | 20231122 | 173800 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 117 | 20231122 | 173700 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 118 | 20231122 | 173600 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 119 | 20231122 | 173500 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 120 | 20231122 | 173400 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 121 | 20231122 | 173300 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 122 | 20231122 | 173200 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 32478 |
| 123 | 20231122 | 173100 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 124 | 20231122 | 173000 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 125 | 20231122 | 172900 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 126 | 20231122 | 172800 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 127 | 20231122 | 172700 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 128 | 20231122 | 172600 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 129 | 20231122 | 172500 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 130 | 20231122 | 172400 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 131 | 20231122 | 172300 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 132 | 20231122 | 172200 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 133 | 20231122 | 172100 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 134 | 20231122 | 172000 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 135 | 20231122 | 171900 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 136 | 20231122 | 171800 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 137 | 20231122 | 171700 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 138 | 20231122 | 171600 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 139 | 20231122 | 171500 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 140 | 20231122 | 171400 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 141 | 20231122 | 171300 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 142 | 20231122 | 171200 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 143 | 20231122 | 171100 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 144 | 20231122 | 171000 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 145 | 20231122 | 170900 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 146 | 20231122 | 170800 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 147 | 20231122 | 170700 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 148 | 20231122 | 170600 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 149 | 20231122 | 170500 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 150 | 20231122 | 170400 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 151 | 20231122 | 170300 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 152 | 20231122 | 170200 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 32478 |
| 153 | 20231122 | 170100 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 154 | 20231122 | 170000 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 155 | 20231122 | 165900 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 156 | 20231122 | 165800 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 157 | 20231122 | 165700 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 158 | 20231122 | 165600 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 159 | 20231122 | 165500 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 160 | 20231122 | 165400 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 161 | 20231122 | 165300 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 162 | 20231122 | 165200 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 163 | 20231122 | 165100 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 164 | 20231122 | 165000 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 165 | 20231122 | 164900 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 166 | 20231122 | 164800 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 167 | 20231122 | 164700 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 168 | 20231122 | 164600 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 169 | 20231122 | 164500 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 170 | 20231122 | 164400 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 171 | 20231122 | 164300 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 172 | 20231122 | 164200 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 173 | 20231122 | 164100 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 174 | 20231122 | 164000 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 175 | 20231122 | 163900 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 176 | 20231122 | 163800 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 177 | 20231122 | 163700 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 178 | 20231122 | 163600 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 179 | 20231122 | 163500 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 180 | 20231122 | 163400 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 181 | 20231122 | 163300 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 182 | 20231122 | 163200 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 32478 |
| 183 | 20231122 | 163100 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 184 | 20231122 | 163000 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 185 | 20231122 | 162900 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 186 | 20231122 | 162800 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 187 | 20231122 | 162700 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 188 | 20231122 | 162600 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 189 | 20231122 | 162500 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 190 | 20231122 | 162400 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 191 | 20231122 | 162300 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 192 | 20231122 | 162200 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 193 | 20231122 | 162100 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 194 | 20231122 | 162000 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 195 | 20231122 | 161900 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 196 | 20231122 | 161800 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 197 | 20231122 | 161700 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 198 | 20231122 | 161600 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 199 | 20231122 | 161500 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 200 | 20231122 | 161400 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 201 | 20231122 | 161300 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 202 | 20231122 | 161200 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 203 | 20231122 | 161100 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 204 | 20231122 | 161000 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 205 | 20231122 | 160900 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 206 | 20231122 | 160800 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 207 | 20231122 | 160700 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 208 | 20231122 | 160600 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 209 | 20231122 | 160500 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 210 | 20231122 | 160400 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 211 | 20231122 | 160300 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 212 | 20231122 | 160200 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 32478 |
| 213 | 20231122 | 160100 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 214 | 20231122 | 160000 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 215 | 20231122 | 155900 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 216 | 20231122 | 155800 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 217 | 20231122 | 155700 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 218 | 20231122 | 155600 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 219 | 20231122 | 155500 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 220 | 20231122 | 155400 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 221 | 20231122 | 155300 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 222 | 20231122 | 155200 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 223 | 20231122 | 155100 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 224 | 20231122 | 155000 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 225 | 20231122 | 154900 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 226 | 20231122 | 154800 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 227 | 20231122 | 154700 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 228 | 20231122 | 154600 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 229 | 20231122 | 154500 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 230 | 20231122 | 154400 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 231 | 20231122 | 154300 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 232 | 20231122 | 154200 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 233 | 20231122 | 154100 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 234 | 20231122 | 154000 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 235 | 20231122 | 153900 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 236 | 20231122 | 153800 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 237 | 20231122 | 153700 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 238 | 20231122 | 153600 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 239 | 20231122 | 153500 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 240 | 20231122 | 153400 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 241 | 20231122 | 153300 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 242 | 20231122 | 153200 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 32478 |
| 243 | 20231122 | 153100 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 0 |
| 244 | 20231122 | 153000 | 2394989385 | 1689 | 1689 | 1689 | 1689 | 32478 |
| 245 | 20231122 | 152900 | 2340134043 | 1681 | 1681 | 1681 | 1681 | 0 |
| 246 | 20231122 | 152800 | 2340134043 | 1681 | 1681 | 1681 | 1681 | 0 |
| 247 | 20231122 | 152700 | 2340134043 | 1681 | 1681 | 1681 | 1681 | 0 |
| 248 | 20231122 | 152600 | 2340134043 | 1681 | 1681 | 1681 | 1681 | 0 |
| 249 | 20231122 | 152500 | 2340134043 | 1681 | 1681 | 1681 | 1681 | 0 |
| 250 | 20231122 | 152400 | 2340134043 | 1681 | 1681 | 1681 | 1681 | 0 |
| 251 | 20231122 | 152300 | 2340134043 | 1681 | 1681 | 1681 | 1681 | 0 |
| 252 | 20231122 | 152200 | 2340134043 | 1681 | 1681 | 1681 | 1681 | 0 |
| 253 | 20231122 | 152100 | 2340134043 | 1681 | 1681 | 1681 | 1681 | 0 |
| 254 | 20231122 | 152000 | 2340134043 | 1681 | 1681 | 1681 | 1681 | 0 |
| 255 | 20231122 | 151900 | 2340134043 | 1681 | 1680 | 1682 | 1672 | 1662 |
| 256 | 20231122 | 151800 | 2337347186 | 1671 | 1681 | 1681 | 1671 | 765 |
| 257 | 20231122 | 151700 | 2336068456 | 1681 | 1670 | 1681 | 1670 | 2392 |
| 258 | 20231122 | 151600 | 2332049594 | 1670 | 1681 | 1681 | 1670 | 818 |
| 259 | 20231122 | 151500 | 2330682630 | 1681 | 1678 | 1681 | 1669 | 9676 |
| 260 | 20231122 | 151400 | 2314482464 | 1678 | 1681 | 1682 | 1678 | 599 |
| 261 | 20231122 | 151300 | 2313475952 | 1679 | 1681 | 1681 | 1679 | 3181 |
| 262 | 20231122 | 151200 | 2308132187 | 1681 | 1681 | 1681 | 1680 | 327 |
| 263 | 20231122 | 151100 | 2307582800 | 1681 | 1682 | 1684 | 1680 | 1634 |
| 264 | 20231122 | 151000 | 2304836506 | 1680 | 1681 | 1685 | 1680 | 1788 |
| 265 | 20231122 | 150900 | 2301832067 | 1681 | 1682 | 1682 | 1681 | 3192 |
| 266 | 20231122 | 150800 | 2296466033 | 1682 | 1682 | 1682 | 1681 | 625 |
| 267 | 20231122 | 150700 | 2295415335 | 1681 | 1682 | 1682 | 1681 | 1748 |
| 268 | 20231122 | 150600 | 2292475947 | 1682 | 1686 | 1686 | 1682 | 1446 |
| 269 | 20231122 | 150500 | 2290038011 | 1686 | 1686 | 1686 | 1686 | 11 |
| 270 | 20231122 | 150400 | 2290019465 | 1686 | 1687 | 1687 | 1686 | 176 |
| 271 | 20231122 | 150300 | 2289722678 | 1688 | 1681 | 1688 | 1681 | 2296 |
| 272 | 20231122 | 150200 | 2285862619 | 1687 | 1687 | 1687 | 1687 | 50 |
| 273 | 20231122 | 150100 | 2285778269 | 1688 | 1683 | 1688 | 1683 | 41 |
| 274 | 20231122 | 150000 | 2285709261 | 1681 | 1690 | 1690 | 1681 | 1210 |
| 275 | 20231122 | 145900 | 2283674577 | 1681 | 1683 | 1691 | 1681 | 3617 |
| 276 | 20231122 | 145800 | 2277592221 | 1683 | 1688 | 1696 | 1680 | 4987 |
| 277 | 20231122 | 145700 | 2269199883 | 1684 | 1701 | 1701 | 1684 | 20711 |
| 278 | 20231122 | 145600 | 2234126020 | 1698 | 1704 | 1706 | 1698 | 6030 |
| 279 | 20231122 | 145500 | 2223870426 | 1701 | 1710 | 1710 | 1701 | 8135 |
| 280 | 20231122 | 145400 | 2210011175 | 1708 | 1706 | 1710 | 1703 | 3086 |
| 281 | 20231122 | 145300 | 2204743456 | 1703 | 1706 | 1706 | 1700 | 2124 |
| 282 | 20231122 | 145200 | 2201122858 | 1701 | 1709 | 1709 | 1701 | 29491 |
| 283 | 20231122 | 145100 | 2150861723 | 1708 | 1708 | 1709 | 1707 | 7786 |
| 284 | 20231122 | 145000 | 2137558173 | 1707 | 1706 | 1708 | 1705 | 8736 |
| 285 | 20231122 | 144900 | 2122644169 | 1705 | 1707 | 1707 | 1702 | 2807 |
| 286 | 20231122 | 144800 | 2117854836 | 1701 | 1705 | 1708 | 1696 | 10834 |
| 287 | 20231122 | 144700 | 2099382141 | 1698 | 1699 | 1705 | 1697 | 23587 |
| 288 | 20231122 | 144600 | 2059243796 | 1699 | 1699 | 1699 | 1698 | 166 |
| 289 | 20231122 | 144500 | 2058961922 | 1698 | 1697 | 1698 | 1697 | 4476 |
| 290 | 20231122 | 144400 | 2051361715 | 1697 | 1697 | 1697 | 1697 | 17 |
| 291 | 20231122 | 144300 | 2051332866 | 1697 | 1697 | 1698 | 1697 | 917 |
| 292 | 20231122 | 144200 | 2049776716 | 1697 | 1697 | 1697 | 1697 | 30 |
| 293 | 20231122 | 144100 | 2049725806 | 1698 | 1698 | 1698 | 1698 | 124 |
| 294 | 20231122 | 144000 | 2049515254 | 1698 | 1698 | 1698 | 1698 | 1320 |
| 295 | 20231122 | 143900 | 2047273894 | 1698 | 1697 | 1698 | 1695 | 1891 |
| 296 | 20231122 | 143800 | 2044064842 | 1694 | 1696 | 1697 | 1694 | 2237 |
| 297 | 20231122 | 143700 | 2040274045 | 1696 | 1694 | 1696 | 1694 | 1755 |
| 298 | 20231122 | 143600 | 2037300972 | 1693 | 1694 | 1694 | 1693 | 67 |
| 299 | 20231122 | 143500 | 2037187484 | 1694 | 1694 | 1694 | 1694 | 0 |
| 300 | 20231122 | 143400 | 2037187484 | 1694 | 1694 | 1694 | 1694 | 40 |
| 301 | 20231122 | 143300 | 2037119724 | 1693 | 1693 | 1693 | 1693 | 1049 |
| 302 | 20231122 | 143200 | 2035343767 | 1693 | 1693 | 1693 | 1693 | 1013 |
| 303 | 20231122 | 143100 | 2033628758 | 1693 | 1693 | 1693 | 1693 | 308 |
| 304 | 20231122 | 143000 | 2033107314 | 1694 | 1694 | 1694 | 1693 | 2709 |
| 305 | 20231122 | 142900 | 2028520744 | 1693 | 1693 | 1693 | 1693 | 912 |
| 306 | 20231122 | 142800 | 2026976728 | 1694 | 1694 | 1694 | 1694 | 117 |
| 307 | 20231122 | 142700 | 2026778530 | 1694 | 1694 | 1694 | 1694 | 1388 |
| 308 | 20231122 | 142600 | 2024427258 | 1694 | 1694 | 1694 | 1694 | 606 |
| 309 | 20231122 | 142500 | 2023400694 | 1694 | 1694 | 1694 | 1694 | 0 |
| 310 | 20231122 | 142400 | 2023400694 | 1694 | 1693 | 1694 | 1693 | 364 |
| 311 | 20231122 | 142300 | 2022784104 | 1694 | 1694 | 1694 | 1694 | 0 |
| 312 | 20231122 | 142200 | 2022784104 | 1694 | 1692 | 1694 | 1692 | 133 |
| 313 | 20231122 | 142100 | 2022559066 | 1694 | 1694 | 1694 | 1694 | 31 |
| 314 | 20231122 | 142000 | 2022506552 | 1692 | 1694 | 1694 | 1692 | 597 |
| 315 | 20231122 | 141900 | 2021496426 | 1692 | 1693 | 1694 | 1692 | 501 |
| 316 | 20231122 | 141800 | 2020648635 | 1694 | 1694 | 1694 | 1694 | 0 |
| 317 | 20231122 | 141700 | 2020648635 | 1694 | 1694 | 1694 | 1694 | 0 |
| 318 | 20231122 | 141600 | 2020648635 | 1694 | 1694 | 1694 | 1694 | 71 |
| 319 | 20231122 | 141500 | 2020528361 | 1694 | 1694 | 1694 | 1694 | 542 |
| 320 | 20231122 | 141400 | 2019610213 | 1694 | 1694 | 1694 | 1692 | 797 |
| 321 | 20231122 | 141300 | 2018260097 | 1694 | 1694 | 1694 | 1694 | 975 |
| 322 | 20231122 | 141200 | 2016608447 | 1694 | 1692 | 1694 | 1692 | 356 |
| 323 | 20231122 | 141100 | 2016005477 | 1692 | 1692 | 1692 | 1692 | 50 |
| 324 | 20231122 | 141000 | 2015920877 | 1694 | 1694 | 1694 | 1694 | 412 |
| 325 | 20231122 | 140900 | 2015222949 | 1694 | 1697 | 1697 | 1694 | 1616 |
| 326 | 20231122 | 140800 | 2012484665 | 1698 | 1698 | 1698 | 1698 | 31 |
| 327 | 20231122 | 140700 | 2012432027 | 1698 | 1694 | 1698 | 1694 | 4615 |
| 328 | 20231122 | 140600 | 2004607537 | 1694 | 1694 | 1694 | 1692 | 1413 |
| 329 | 20231122 | 140500 | 2002213999 | 1694 | 1692 | 1694 | 1689 | 3812 |
| 330 | 20231122 | 140400 | 1995770116 | 1692 | 1691 | 1692 | 1691 | 1940 |
| 331 | 20231122 | 140300 | 1992489575 | 1690 | 1690 | 1690 | 1690 | 2976 |
| 332 | 20231122 | 140200 | 1987460135 | 1690 | 1688 | 1690 | 1688 | 4052 |
| 333 | 20231122 | 140100 | 1980617586 | 1688 | 1688 | 1688 | 1685 | 202 |
| 334 | 20231122 | 140000 | 1980276907 | 1685 | 1685 | 1685 | 1685 | 250 |
| 335 | 20231122 | 135900 | 1979855657 | 1685 | 1685 | 1686 | 1685 | 1001 |
| 336 | 20231122 | 135800 | 1978168908 | 1688 | 1688 | 1688 | 1688 | 1 |
| 337 | 20231122 | 135700 | 1978167220 | 1689 | 1689 | 1689 | 1689 | 55 |
| 338 | 20231122 | 135600 | 1978074325 | 1689 | 1684 | 1689 | 1684 | 57 |
| 339 | 20231122 | 135500 | 1977978327 | 1689 | 1689 | 1689 | 1689 | 0 |
| 340 | 20231122 | 135400 | 1977978327 | 1689 | 1689 | 1689 | 1689 | 0 |
| 341 | 20231122 | 135300 | 1977978327 | 1689 | 1684 | 1689 | 1683 | 97 |
| 342 | 20231122 | 135200 | 1977814989 | 1690 | 1690 | 1690 | 1690 | 1 |
| 343 | 20231122 | 135100 | 1977813299 | 1689 | 1689 | 1689 | 1688 | 1135 |
| 344 | 20231122 | 135000 | 1975896583 | 1683 | 1683 | 1683 | 1683 | 0 |
| 345 | 20231122 | 134900 | 1975896583 | 1683 | 1683 | 1683 | 1683 | 0 |
| 346 | 20231122 | 134800 | 1975896583 | 1683 | 1682 | 1683 | 1682 | 3492 |
| 347 | 20231122 | 134700 | 1970021993 | 1681 | 1681 | 1681 | 1681 | 742 |
| 348 | 20231122 | 134600 | 1968774691 | 1681 | 1681 | 1681 | 1681 | 75 |
| 349 | 20231122 | 134500 | 1968648616 | 1681 | 1680 | 1681 | 1680 | 1000 |
| 350 | 20231122 | 134400 | 1966968179 | 1681 | 1682 | 1682 | 1681 | 59 |
| 351 | 20231122 | 134300 | 1966868999 | 1681 | 1681 | 1681 | 1681 | 630 |
| 352 | 20231122 | 134200 | 1965809969 | 1677 | 1677 | 1677 | 1677 | 1000 |
| 353 | 20231122 | 134100 | 1964132969 | 1677 | 1681 | 1681 | 1677 | 355 |
| 354 | 20231122 | 134000 | 1963536218 | 1681 | 1681 | 1681 | 1681 | 1000 |
| 355 | 20231122 | 133900 | 1961855218 | 1681 | 1681 | 1681 | 1681 | 354 |
| 356 | 20231122 | 133800 | 1961260144 | 1681 | 1681 | 1681 | 1681 | 19 |
| 357 | 20231122 | 133700 | 1961228205 | 1677 | 1677 | 1677 | 1677 | 865 |
| 358 | 20231122 | 133600 | 1959777600 | 1677 | 1677 | 1677 | 1676 | 1382 |
| 359 | 20231122 | 133500 | 1957460868 | 1677 | 1677 | 1677 | 1677 | 6156 |
| 360 | 20231122 | 133400 | 1947137256 | 1676 | 1678 | 1678 | 1676 | 1366 |
| 361 | 20231122 | 133300 | 1944846430 | 1677 | 1677 | 1678 | 1677 | 3899 |
| 362 | 20231122 | 133200 | 1938305585 | 1678 | 1679 | 1679 | 1678 | 5536 |
| 363 | 20231122 | 133100 | 1929014793 | 1679 | 1679 | 1679 | 1679 | 0 |
| 364 | 20231122 | 133000 | 1929014793 | 1679 | 1679 | 1682 | 1679 | 824 |
| 365 | 20231122 | 132900 | 1927631291 | 1682 | 1682 | 1682 | 1682 | 1 |
| 366 | 20231122 | 132800 | 1927629609 | 1682 | 1682 | 1682 | 1682 | 1 |
| 367 | 20231122 | 132700 | 1927627927 | 1678 | 1678 | 1678 | 1678 | 1 |
| 368 | 20231122 | 132600 | 1927626249 | 1678 | 1682 | 1682 | 1678 | 2491 |
| 369 | 20231122 | 132500 | 1923446115 | 1682 | 1682 | 1682 | 1682 | 200 |
| 370 | 20231122 | 132400 | 1923109715 | 1682 | 1682 | 1682 | 1682 | 1 |
| 371 | 20231122 | 132300 | 1923108033 | 1678 | 1682 | 1682 | 1678 | 6217 |
| 372 | 20231122 | 132200 | 1912659480 | 1682 | 1683 | 1683 | 1682 | 2 |
| 373 | 20231122 | 132100 | 1912656115 | 1683 | 1681 | 1683 | 1681 | 217 |
| 374 | 20231122 | 132000 | 1912290912 | 1682 | 1684 | 1684 | 1682 | 5032 |
| 375 | 20231122 | 131900 | 1903827042 | 1684 | 1689 | 1689 | 1684 | 6 |
| 376 | 20231122 | 131800 | 1903816913 | 1684 | 1689 | 1691 | 1684 | 156 |
| 377 | 20231122 | 131700 | 1903553668 | 1690 | 1691 | 1691 | 1690 | 103 |
| 378 | 20231122 | 131600 | 1903379545 | 1691 | 1693 | 1693 | 1683 | 258 |
| 379 | 20231122 | 131500 | 1902943980 | 1694 | 1694 | 1694 | 1694 | 1 |
| 380 | 20231122 | 131400 | 1902942286 | 1680 | 1695 | 1695 | 1680 | 809 |
| 381 | 20231122 | 131300 | 1901583137 | 1678 | 1696 | 1696 | 1678 | 23528 |
| 382 | 20231122 | 131200 | 1862043063 | 1696 | 1687 | 1696 | 1686 | 167 |
| 383 | 20231122 | 131100 | 1861761368 | 1687 | 1698 | 1698 | 1687 | 295 |
| 384 | 20231122 | 131000 | 1861260469 | 1699 | 1699 | 1699 | 1699 | 0 |
| 385 | 20231122 | 130900 | 1861260469 | 1699 | 1699 | 1699 | 1699 | 1 |
| 386 | 20231122 | 130800 | 1861258770 | 1700 | 1699 | 1700 | 1699 | 1540 |
| 387 | 20231122 | 130700 | 1858641423 | 1700 | 1699 | 1700 | 1699 | 4736 |
| 388 | 20231122 | 130600 | 1850592959 | 1699 | 1694 | 1699 | 1694 | 8344 |
| 389 | 20231122 | 130500 | 1836421175 | 1694 | 1692 | 1694 | 1692 | 2803 |
| 390 | 20231122 | 130400 | 1831674443 | 1693 | 1693 | 1693 | 1693 | 0 |
| 391 | 20231122 | 130300 | 1831674443 | 1693 | 1682 | 1693 | 1682 | 19 |
| 392 | 20231122 | 130200 | 1831642474 | 1681 | 1682 | 1682 | 1681 | 2060 |
| 393 | 20231122 | 130100 | 1828178642 | 1682 | 1692 | 1693 | 1682 | 8449 |
| 394 | 20231122 | 130000 | 1813885536 | 1693 | 1693 | 1693 | 1693 | 0 |
| 395 | 20231122 | 125900 | 1813885536 | 1693 | 1693 | 1693 | 1682 | 2286 |
| 396 | 20231122 | 125800 | 1810022485 | 1682 | 1684 | 1684 | 1682 | 669 |
| 397 | 20231122 | 125700 | 1808897201 | 1684 | 1684 | 1684 | 1684 | 2 |
| 398 | 20231122 | 125600 | 1808893833 | 1693 | 1693 | 1693 | 1693 | 48 |
| 399 | 20231122 | 125500 | 1808812569 | 1693 | 1692 | 1693 | 1692 | 1975 |
| 400 | 20231122 | 125400 | 1805470863 | 1692 | 1682 | 1692 | 1682 | 788 |
| 401 | 20231122 | 125300 | 1804138307 | 1692 | 1692 | 1692 | 1692 | 1143 |
| 402 | 20231122 | 125200 | 1802204351 | 1692 | 1692 | 1692 | 1691 | 849 |
| 403 | 20231122 | 125100 | 1800767886 | 1692 | 1692 | 1692 | 1692 | 0 |
| 404 | 20231122 | 125000 | 1800767886 | 1692 | 1682 | 1692 | 1681 | 2937 |
| 405 | 20231122 | 124900 | 1795799532 | 1694 | 1694 | 1694 | 1694 | 25 |
| 406 | 20231122 | 124800 | 1795757182 | 1695 | 1695 | 1695 | 1695 | 3200 |
| 407 | 20231122 | 124700 | 1790333182 | 1695 | 1695 | 1695 | 1695 | 1 |
| 408 | 20231122 | 124600 | 1790331487 | 1682 | 1697 | 1697 | 1682 | 11102 |
| 409 | 20231122 | 124500 | 1771624319 | 1690 | 1690 | 1697 | 1685 | 15694 |
| 410 | 20231122 | 124400 | 1745103002 | 1690 | 1690 | 1690 | 1690 | 1014 |
| 411 | 20231122 | 124300 | 1743389342 | 1690 | 1681 | 1690 | 1681 | 11 |
| 412 | 20231122 | 124200 | 1743370761 | 1690 | 1680 | 1690 | 1680 | 9030 |
| 413 | 20231122 | 124100 | 1728200351 | 1680 | 1688 | 1688 | 1680 | 15868 |
| 414 | 20231122 | 124000 | 1701539723 | 1688 | 1685 | 1688 | 1685 | 5090 |
| 415 | 20231122 | 123900 | 1692963013 | 1688 | 1690 | 1690 | 1688 | 1596 |
| 416 | 20231122 | 123800 | 1690268141 | 1691 | 1690 | 1691 | 1690 | 4102 |
| 417 | 20231122 | 123700 | 1683334811 | 1690 | 1690 | 1690 | 1690 | 2151 |
| 418 | 20231122 | 123600 | 1679699621 | 1690 | 1693 | 1697 | 1690 | 10053 |
| 419 | 20231122 | 123500 | 1662695570 | 1697 | 1696 | 1697 | 1692 | 18385 |
| 420 | 20231122 | 123400 | 1631548641 | 1696 | 1700 | 1700 | 1696 | 12896 |
| 421 | 20231122 | 123300 | 1609661135 | 1700 | 1701 | 1701 | 1696 | 739 |
| 422 | 20231122 | 123200 | 1608407633 | 1700 | 1695 | 1700 | 1694 | 15112 |
| 423 | 20231122 | 123100 | 1582763170 | 1695 | 1694 | 1695 | 1691 | 3226 |
| 424 | 20231122 | 123000 | 1577304419 | 1692 | 1694 | 1695 | 1692 | 73 |
| 425 | 20231122 | 122900 | 1577180816 | 1694 | 1692 | 1694 | 1692 | 4121 |
| 426 | 20231122 | 122800 | 1570204850 | 1691 | 1689 | 1691 | 1689 | 496 |
| 427 | 20231122 | 122700 | 1569366336 | 1691 | 1690 | 1691 | 1689 | 522 |
| 428 | 20231122 | 122600 | 1568484447 | 1690 | 1690 | 1690 | 1689 | 457 |
| 429 | 20231122 | 122500 | 1567712212 | 1689 | 1688 | 1689 | 1688 | 188 |
| 430 | 20231122 | 122400 | 1567394681 | 1688 | 1688 | 1689 | 1688 | 348 |
| 431 | 20231122 | 122300 | 1566807256 | 1688 | 1688 | 1688 | 1688 | 506 |
| 432 | 20231122 | 122200 | 1565953128 | 1692 | 1692 | 1692 | 1692 | 13 |
| 433 | 20231122 | 122100 | 1565931132 | 1688 | 1692 | 1692 | 1688 | 820 |
| 434 | 20231122 | 122000 | 1564546900 | 1692 | 1690 | 1692 | 1690 | 2130 |
| 435 | 20231122 | 121900 | 1560944800 | 1689 | 1691 | 1692 | 1689 | 4909 |
| 436 | 20231122 | 121800 | 1552641451 | 1690 | 1688 | 1691 | 1688 | 8610 |
| 437 | 20231122 | 121700 | 1538086498 | 1688 | 1686 | 1688 | 1686 | 627 |
| 438 | 20231122 | 121600 | 1537028823 | 1684 | 1685 | 1687 | 1684 | 3132 |
| 439 | 20231122 | 121500 | 1531749681 | 1684 | 1684 | 1684 | 1684 | 579 |
| 440 | 20231122 | 121400 | 1530774645 | 1686 | 1686 | 1686 | 1686 | 0 |
| 441 | 20231122 | 121300 | 1530774645 | 1686 | 1686 | 1686 | 1686 | 5 |
| 442 | 20231122 | 121200 | 1530766215 | 1687 | 1686 | 1687 | 1686 | 1500 |
| 443 | 20231122 | 121100 | 1528236235 | 1682 | 1686 | 1686 | 1682 | 1405 |
| 444 | 20231122 | 121000 | 1525867477 | 1687 | 1683 | 1687 | 1681 | 8670 |
| 445 | 20231122 | 120900 | 1511259373 | 1683 | 1683 | 1683 | 1683 | 199 |
| 446 | 20231122 | 120800 | 1510924456 | 1681 | 1681 | 1681 | 1681 | 1 |
| 447 | 20231122 | 120700 | 1510922775 | 1683 | 1684 | 1684 | 1683 | 850 |
| 448 | 20231122 | 120600 | 1509491442 | 1684 | 1680 | 1684 | 1680 | 2300 |
| 449 | 20231122 | 120500 | 1505622680 | 1680 | 1680 | 1680 | 1677 | 692 |
| 450 | 20231122 | 120400 | 1504460123 | 1680 | 1680 | 1680 | 1680 | 0 |
| 451 | 20231122 | 120300 | 1504460123 | 1680 | 1680 | 1680 | 1680 | 1 |
| 452 | 20231122 | 120200 | 1504458443 | 1675 | 1676 | 1676 | 1675 | 1355 |
| 453 | 20231122 | 120100 | 1502188046 | 1675 | 1675 | 1676 | 1675 | 1193 |
| 454 | 20231122 | 120000 | 1500188769 | 1676 | 1675 | 1676 | 1675 | 2 |
| 455 | 20231122 | 115900 | 1500185418 | 1675 | 1676 | 1676 | 1675 | 956 |
| 456 | 20231122 | 115800 | 1498584116 | 1676 | 1676 | 1676 | 1676 | 865 |
| 457 | 20231122 | 115700 | 1497134376 | 1676 | 1676 | 1676 | 1675 | 101 |
| 458 | 20231122 | 115600 | 1496965135 | 1675 | 1676 | 1676 | 1675 | 415 |
| 459 | 20231122 | 115500 | 1496269885 | 1675 | 1675 | 1675 | 1675 | 0 |
| 460 | 20231122 | 115400 | 1496269885 | 1675 | 1676 | 1677 | 1674 | 3077 |
| 461 | 20231122 | 115300 | 1491114983 | 1677 | 1677 | 1677 | 1677 | 689 |
| 462 | 20231122 | 115200 | 1489959530 | 1680 | 1680 | 1680 | 1680 | 808 |
| 463 | 20231122 | 115100 | 1488602090 | 1680 | 1683 | 1683 | 1678 | 11349 |
| 464 | 20231122 | 115000 | 1469536294 | 1684 | 1684 | 1684 | 1684 | 0 |
| 465 | 20231122 | 114900 | 1469536294 | 1684 | 1684 | 1684 | 1682 | 410 |
| 466 | 20231122 | 114800 | 1468845974 | 1684 | 1683 | 1684 | 1683 | 15 |
| 467 | 20231122 | 114700 | 1468820728 | 1682 | 1684 | 1684 | 1682 | 1109 |
| 468 | 20231122 | 114600 | 1466953851 | 1682 | 1682 | 1683 | 1681 | 1710 |
| 469 | 20231122 | 114500 | 1464077342 | 1680 | 1680 | 1680 | 1680 | 23 |
| 470 | 20231122 | 114400 | 1464038702 | 1680 | 1678 | 1685 | 1678 | 12984 |
| 471 | 20231122 | 114300 | 1442217919 | 1678 | 1678 | 1678 | 1678 | 2 |
| 472 | 20231122 | 114200 | 1442214563 | 1679 | 1678 | 1680 | 1674 | 2530 |
| 473 | 20231122 | 114100 | 1437968842 | 1678 | 1676 | 1678 | 1673 | 3100 |
| 474 | 20231122 | 114000 | 1432774582 | 1673 | 1676 | 1676 | 1673 | 1001 |
| 475 | 20231122 | 113900 | 1431099906 | 1673 | 1673 | 1673 | 1673 | 0 |
| 476 | 20231122 | 113800 | 1431099906 | 1673 | 1673 | 1673 | 1673 | 61 |
| 477 | 20231122 | 113700 | 1430997853 | 1676 | 1672 | 1676 | 1672 | 5271 |
| 478 | 20231122 | 113600 | 1422184486 | 1672 | 1673 | 1673 | 1672 | 90 |
| 479 | 20231122 | 113500 | 1422033941 | 1677 | 1677 | 1677 | 1677 | 1 |
| 480 | 20231122 | 113400 | 1422032264 | 1676 | 1676 | 1676 | 1676 | 199 |
| 481 | 20231122 | 113300 | 1421698740 | 1672 | 1671 | 1672 | 1671 | 2 |
| 482 | 20231122 | 113200 | 1421695397 | 1671 | 1671 | 1671 | 1671 | 0 |
| 483 | 20231122 | 113100 | 1421695397 | 1671 | 1673 | 1673 | 1671 | 331 |
| 484 | 20231122 | 113000 | 1421142276 | 1677 | 1672 | 1677 | 1672 | 1036 |
| 485 | 20231122 | 112900 | 1419407819 | 1672 | 1671 | 1672 | 1671 | 851 |
| 486 | 20231122 | 112800 | 1417985785 | 1670 | 1670 | 1670 | 1670 | 7 |
| 487 | 20231122 | 112700 | 1417974095 | 1671 | 1672 | 1672 | 1671 | 861 |
| 488 | 20231122 | 112600 | 1416535363 | 1672 | 1673 | 1673 | 1672 | 213 |
| 489 | 20231122 | 112500 | 1416179041 | 1673 | 1673 | 1673 | 1673 | 193 |
| 490 | 20231122 | 112400 | 1415856152 | 1673 | 1676 | 1677 | 1673 | 12 |
| 491 | 20231122 | 112300 | 1415836069 | 1674 | 1676 | 1677 | 1674 | 8146 |
| 492 | 20231122 | 112200 | 1402191059 | 1676 | 1675 | 1676 | 1675 | 907 |
| 493 | 20231122 | 112100 | 1400670939 | 1675 | 1670 | 1675 | 1670 | 7149 |
| 494 | 20231122 | 112000 | 1388707239 | 1670 | 1669 | 1670 | 1669 | 1634 |
| 495 | 20231122 | 111900 | 1385978509 | 1670 | 1670 | 1670 | 1670 | 1219 |
| 496 | 20231122 | 111800 | 1383942779 | 1670 | 1667 | 1670 | 1667 | 1987 |
| 497 | 20231122 | 111700 | 1380630195 | 1667 | 1667 | 1667 | 1667 | 106 |
| 498 | 20231122 | 111600 | 1380453493 | 1665 | 1667 | 1667 | 1665 | 231 |
| 499 | 20231122 | 111500 | 1380068656 | 1667 | 1667 | 1667 | 1667 | 11 |
| 500 | 20231122 | 111400 | 1380050319 | 1662 | 1665 | 1665 | 1662 | 3242 |
| 501 | 20231122 | 111300 | 1374657822 | 1661 | 1664 | 1665 | 1661 | 399 |
| 502 | 20231122 | 111200 | 1373993915 | 1664 | 1661 | 1664 | 1660 | 7722 |
| 503 | 20231122 | 111100 | 1361167374 | 1661 | 1661 | 1661 | 1661 | 100 |
| 504 | 20231122 | 111000 | 1361001274 | 1661 | 1664 | 1664 | 1661 | 440 |
| 505 | 20231122 | 110900 | 1360270407 | 1664 | 1661 | 1664 | 1661 | 11 |
| 506 | 20231122 | 110800 | 1360252133 | 1661 | 1665 | 1665 | 1661 | 111 |
| 507 | 20231122 | 110700 | 1360067358 | 1665 | 1664 | 1665 | 1664 | 153 |
| 508 | 20231122 | 110600 | 1359812721 | 1665 | 1660 | 1665 | 1660 | 4068 |
| 509 | 20231122 | 110500 | 1353059520 | 1660 | 1660 | 1660 | 1660 | 5 |
| 510 | 20231122 | 110400 | 1353051220 | 1660 | 1654 | 1660 | 1654 | 5010 |
| 511 | 20231122 | 110300 | 1344746800 | 1654 | 1654 | 1654 | 1654 | 200 |
| 512 | 20231122 | 110200 | 1344416000 | 1654 | 1654 | 1654 | 1654 | 502 |
| 513 | 20231122 | 110100 | 1343585692 | 1654 | 1654 | 1654 | 1654 | 1137 |
| 514 | 20231122 | 110000 | 1341705094 | 1654 | 1653 | 1654 | 1653 | 1710 |
| 515 | 20231122 | 105900 | 1338876877 | 1653 | 1654 | 1654 | 1647 | 323 |
| 516 | 20231122 | 105800 | 1338343007 | 1654 | 1653 | 1654 | 1653 | 1358 |
| 517 | 20231122 | 105700 | 1336098172 | 1653 | 1650 | 1653 | 1649 | 2386 |
| 518 | 20231122 | 105600 | 1332162543 | 1649 | 1650 | 1650 | 1649 | 804 |
| 519 | 20231122 | 105500 | 1330836627 | 1650 | 1650 | 1650 | 1650 | 14 |
| 520 | 20231122 | 105400 | 1330813527 | 1650 | 1650 | 1650 | 1650 | 919 |
| 521 | 20231122 | 105300 | 1329297177 | 1647 | 1647 | 1647 | 1647 | 907 |
| 522 | 20231122 | 105200 | 1327803348 | 1647 | 1647 | 1647 | 1647 | 5 |
| 523 | 20231122 | 105100 | 1327795113 | 1647 | 1647 | 1647 | 1647 | 5 |
| 524 | 20231122 | 105000 | 1327786878 | 1646 | 1646 | 1646 | 1646 | 1 |
| 525 | 20231122 | 104900 | 1327785232 | 1646 | 1646 | 1646 | 1645 | 887 |
| 526 | 20231122 | 104800 | 1326326096 | 1645 | 1645 | 1645 | 1645 | 938 |
| 527 | 20231122 | 104700 | 1324783086 | 1645 | 1645 | 1645 | 1645 | 311 |
| 528 | 20231122 | 104600 | 1324271491 | 1645 | 1661 | 1661 | 1645 | 11242 |
| 529 | 20231122 | 104500 | 1305730241 | 1660 | 1660 | 1660 | 1660 | 1000 |
| 530 | 20231122 | 104400 | 1304070241 | 1660 | 1660 | 1660 | 1660 | 0 |
| 531 | 20231122 | 104300 | 1304070241 | 1660 | 1660 | 1660 | 1660 | 0 |
| 532 | 20231122 | 104200 | 1304070241 | 1660 | 1660 | 1660 | 1660 | 112 |
| 533 | 20231122 | 104100 | 1303884321 | 1660 | 1650 | 1660 | 1650 | 169 |
| 534 | 20231122 | 104000 | 1303604971 | 1650 | 1651 | 1660 | 1650 | 3255 |
| 535 | 20231122 | 103900 | 1298232148 | 1651 | 1652 | 1652 | 1651 | 1937 |
| 536 | 20231122 | 103800 | 1295033911 | 1660 | 1652 | 1660 | 1652 | 15 |
| 537 | 20231122 | 103700 | 1295009051 | 1651 | 1651 | 1651 | 1651 | 66 |
| 538 | 20231122 | 103600 | 1294900085 | 1650 | 1650 | 1650 | 1650 | 1 |
| 539 | 20231122 | 103500 | 1294898435 | 1651 | 1651 | 1651 | 1650 | 2773 |
| 540 | 20231122 | 103400 | 1290322199 | 1651 | 1660 | 1660 | 1651 | 790 |
| 541 | 20231122 | 103300 | 1289017125 | 1654 | 1664 | 1664 | 1650 | 15748 |
| 542 | 20231122 | 103200 | 1263014380 | 1664 | 1665 | 1666 | 1654 | 26720 |
| 543 | 20231122 | 103100 | 1218685107 | 1665 | 1665 | 1665 | 1665 | 100 |
| 544 | 20231122 | 103000 | 1218518607 | 1662 | 1671 | 1675 | 1662 | 5977 |
| 545 | 20231122 | 102900 | 1208569040 | 1677 | 1676 | 1677 | 1671 | 1065 |
| 546 | 20231122 | 102800 | 1206783196 | 1670 | 1662 | 1676 | 1662 | 17887 |
| 547 | 20231122 | 102700 | 1176932275 | 1661 | 1661 | 1661 | 1661 | 0 |
| 548 | 20231122 | 102600 | 1176932275 | 1661 | 1662 | 1662 | 1661 | 705 |
| 549 | 20231122 | 102500 | 1175761132 | 1662 | 1662 | 1662 | 1662 | 0 |
| 550 | 20231122 | 102400 | 1175761132 | 1662 | 1663 | 1665 | 1662 | 2028 |
| 551 | 20231122 | 102300 | 1172390296 | 1664 | 1665 | 1665 | 1664 | 134 |
| 552 | 20231122 | 102200 | 1172167310 | 1666 | 1666 | 1666 | 1666 | 1114 |
| 553 | 20231122 | 102100 | 1170311386 | 1666 | 1661 | 1666 | 1660 | 2278 |
| 554 | 20231122 | 102000 | 1166523098 | 1661 | 1661 | 1661 | 1661 | 0 |
| 555 | 20231122 | 101900 | 1166523098 | 1661 | 1660 | 1661 | 1660 | 37 |
| 556 | 20231122 | 101800 | 1166461642 | 1660 | 1659 | 1660 | 1654 | 3975 |
| 557 | 20231122 | 101700 | 1159867685 | 1659 | 1659 | 1660 | 1659 | 2611 |
| 558 | 20231122 | 101600 | 1155535272 | 1659 | 1659 | 1659 | 1659 | 85 |
| 559 | 20231122 | 101500 | 1155394257 | 1653 | 1653 | 1653 | 1653 | 1 |
| 560 | 20231122 | 101400 | 1155392604 | 1659 | 1659 | 1659 | 1659 | 600 |
| 561 | 20231122 | 101300 | 1154397204 | 1653 | 1653 | 1654 | 1653 | 3364 |
| 562 | 20231122 | 101200 | 1148835643 | 1653 | 1654 | 1655 | 1653 | 922 |
| 563 | 20231122 | 101100 | 1147310526 | 1654 | 1657 | 1657 | 1654 | 1750 |
| 564 | 20231122 | 101000 | 1144413263 | 1662 | 1663 | 1663 | 1659 | 3723 |
| 565 | 20231122 | 100900 | 1138230141 | 1663 | 1663 | 1663 | 1662 | 350 |
| 566 | 20231122 | 100800 | 1137648435 | 1663 | 1663 | 1667 | 1663 | 788 |
| 567 | 20231122 | 100700 | 1136337947 | 1668 | 1668 | 1668 | 1668 | 0 |
| 568 | 20231122 | 100600 | 1136337947 | 1668 | 1668 | 1668 | 1668 | 4910 |
| 569 | 20231122 | 100500 | 1128148067 | 1668 | 1667 | 1668 | 1667 | 9536 |
| 570 | 20231122 | 100400 | 1112247418 | 1667 | 1663 | 1667 | 1663 | 2108 |
| 571 | 20231122 | 100300 | 1108733386 | 1662 | 1667 | 1667 | 1662 | 873 |
| 572 | 20231122 | 100200 | 1107279835 | 1665 | 1665 | 1665 | 1665 | 19 |
| 573 | 20231122 | 100100 | 1107248200 | 1665 | 1665 | 1667 | 1665 | 3859 |
| 574 | 20231122 | 100000 | 1100819359 | 1654 | 1654 | 1665 | 1654 | 421 |
| 575 | 20231122 | 095900 | 1100122959 | 1653 | 1662 | 1662 | 1650 | 6227 |
| 576 | 20231122 | 095800 | 1089817856 | 1667 | 1667 | 1668 | 1667 | 2455 |
| 577 | 20231122 | 095700 | 1085725206 | 1668 | 1661 | 1668 | 1661 | 1100 |
| 578 | 20231122 | 095600 | 1083890546 | 1661 | 1660 | 1661 | 1659 | 902 |
| 579 | 20231122 | 095500 | 1082393044 | 1660 | 1668 | 1668 | 1660 | 2555 |
| 580 | 20231122 | 095400 | 1078142035 | 1669 | 1644 | 1670 | 1644 | 5290 |
| 581 | 20231122 | 095300 | 1069373049 | 1644 | 1652 | 1652 | 1644 | 10032 |
| 582 | 20231122 | 095200 | 1052840423 | 1649 | 1653 | 1654 | 1649 | 21530 |
| 583 | 20231122 | 095100 | 1017305425 | 1652 | 1661 | 1661 | 1652 | 7737 |
| 584 | 20231122 | 095000 | 1004464087 | 1652 | 1653 | 1653 | 1652 | 1521 |
| 585 | 20231122 | 094900 | 1001949895 | 1652 | 1653 | 1653 | 1652 | 255 |
| 586 | 20231122 | 094800 | 1001528489 | 1652 | 1663 | 1663 | 1652 | 3655 |
| 587 | 20231122 | 094700 | 995477598 | 1657 | 1657 | 1657 | 1657 | 225 |
| 588 | 20231122 | 094600 | 995104773 | 1652 | 1657 | 1657 | 1652 | 8673 |
| 589 | 20231122 | 094500 | 980751809 | 1656 | 1663 | 1663 | 1656 | 5232 |
| 590 | 20231122 | 094400 | 972072229 | 1663 | 1663 | 1663 | 1663 | 154 |
| 591 | 20231122 | 094300 | 971816127 | 1666 | 1663 | 1666 | 1663 | 825 |
| 592 | 20231122 | 094200 | 970442592 | 1663 | 1663 | 1663 | 1663 | 122 |
| 593 | 20231122 | 094100 | 970239706 | 1667 | 1661 | 1667 | 1658 | 7859 |
| 594 | 20231122 | 094000 | 957188295 | 1661 | 1661 | 1661 | 1661 | 250 |
| 595 | 20231122 | 093900 | 956773045 | 1661 | 1671 | 1671 | 1661 | 5534 |
| 596 | 20231122 | 093800 | 947580611 | 1661 | 1669 | 1671 | 1661 | 5001 |
| 597 | 20231122 | 093700 | 939253560 | 1669 | 1660 | 1669 | 1660 | 652 |
| 598 | 20231122 | 093600 | 938168756 | 1659 | 1660 | 1662 | 1658 | 6294 |
| 599 | 20231122 | 093500 | 927731029 | 1662 | 1667 | 1671 | 1656 | 47351 |
| 600 | 20231122 | 093400 | 849029126 | 1667 | 1672 | 1672 | 1667 | 11801 |
| 601 | 20231122 | 093300 | 829345465 | 1672 | 1673 | 1673 | 1672 | 1521 |
| 602 | 20231122 | 093200 | 826802053 | 1673 | 1678 | 1678 | 1672 | 4274 |
| 603 | 20231122 | 093100 | 819646767 | 1678 | 1670 | 1678 | 1670 | 1185 |
| 604 | 20231122 | 093000 | 817666857 | 1669 | 1670 | 1672 | 1667 | 7995 |
| 605 | 20231122 | 092900 | 804311648 | 1670 | 1683 | 1683 | 1670 | 19198 |
| 606 | 20231122 | 092800 | 772228182 | 1674 | 1677 | 1686 | 1674 | 4864 |
| 607 | 20231122 | 092700 | 764066101 | 1686 | 1681 | 1686 | 1673 | 9136 |
| 608 | 20231122 | 092600 | 748713661 | 1681 | 1685 | 1686 | 1681 | 943 |
| 609 | 20231122 | 092500 | 747126173 | 1686 | 1685 | 1686 | 1685 | 349 |
| 610 | 20231122 | 092400 | 746537799 | 1686 | 1685 | 1687 | 1683 | 6130 |
| 611 | 20231122 | 092300 | 736205061 | 1686 | 1688 | 1688 | 1686 | 1277 |
| 612 | 20231122 | 092200 | 734051036 | 1688 | 1681 | 1690 | 1674 | 2669 |
| 613 | 20231122 | 092100 | 729561794 | 1672 | 1670 | 1689 | 1670 | 12679 |
| 614 | 20231122 | 092000 | 708308881 | 1681 | 1672 | 1681 | 1667 | 18384 |
| 615 | 20231122 | 091900 | 677553403 | 1678 | 1671 | 1678 | 1667 | 3267 |
| 616 | 20231122 | 091800 | 672092909 | 1672 | 1671 | 1672 | 1670 | 15175 |
| 617 | 20231122 | 091700 | 646732225 | 1671 | 1670 | 1671 | 1664 | 11007 |
| 618 | 20231122 | 091600 | 628371961 | 1670 | 1678 | 1679 | 1670 | 20910 |
| 619 | 20231122 | 091500 | 593407659 | 1679 | 1682 | 1682 | 1679 | 10009 |
| 620 | 20231122 | 091400 | 576585112 | 1681 | 1683 | 1689 | 1679 | 21444 |
| 621 | 20231122 | 091300 | 540532456 | 1690 | 1681 | 1691 | 1681 | 10638 |
| 622 | 20231122 | 091200 | 522606944 | 1690 | 1690 | 1694 | 1678 | 3610 |
| 623 | 20231122 | 091100 | 516515883 | 1694 | 1665 | 1694 | 1665 | 12328 |
| 624 | 20231122 | 091000 | 495726564 | 1665 | 1663 | 1666 | 1657 | 2194 |
| 625 | 20231122 | 090900 | 492082615 | 1657 | 1675 | 1676 | 1657 | 7515 |
| 626 | 20231122 | 090800 | 479570467 | 1676 | 1657 | 1694 | 1657 | 22466 |
| 627 | 20231122 | 090700 | 441948147 | 1657 | 1644 | 1669 | 1633 | 9310 |
| 628 | 20231122 | 090600 | 426506691 | 1646 | 1632 | 1646 | 1616 | 37129 |
| 629 | 20231122 | 090500 | 366185559 | 1617 | 1626 | 1636 | 1617 | 28756 |
| 630 | 20231122 | 090400 | 319505385 | 1626 | 1648 | 1651 | 1626 | 41485 |
| 631 | 20231122 | 090300 | 251605100 | 1648 | 1656 | 1660 | 1648 | 39232 |
| 632 | 20231122 | 090200 | 186812133 | 1656 | 1656 | 1665 | 1656 | 16185 |
| 633 | 20231122 | 090100 | 159992375 | 1656 | 1676 | 1694 | 1656 | 40585 |
| 634 | 20231122 | 090000 | 92266310 | 1671 | 1692 | 1717 | 1671 | 54196 |