30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 201700 | 880381714 | 430 | 430 | 430 | 430 | 11413 |
| 3 | 20231122 | 201600 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 4 | 20231122 | 201500 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 5 | 20231122 | 201400 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 6 | 20231122 | 201300 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 7 | 20231122 | 201200 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 8 | 20231122 | 201100 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 9 | 20231122 | 201000 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 10 | 20231122 | 200900 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 11 | 20231122 | 200800 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 12 | 20231122 | 200700 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 13 | 20231122 | 200600 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 14 | 20231122 | 200500 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 15 | 20231122 | 200400 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 16 | 20231122 | 200300 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 17 | 20231122 | 200200 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 18 | 20231122 | 200100 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 19 | 20231122 | 200000 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 20 | 20231122 | 195900 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 21 | 20231122 | 195800 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 22 | 20231122 | 195700 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 23 | 20231122 | 195600 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 24 | 20231122 | 195500 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 25 | 20231122 | 195400 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 26 | 20231122 | 195300 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 27 | 20231122 | 195200 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 28 | 20231122 | 195100 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 29 | 20231122 | 195000 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 30 | 20231122 | 194900 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 31 | 20231122 | 194800 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 32 | 20231122 | 194700 | 880381714 | 430 | 430 | 430 | 430 | 11413 |
| 33 | 20231122 | 194600 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 34 | 20231122 | 194500 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 35 | 20231122 | 194400 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 36 | 20231122 | 194300 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 37 | 20231122 | 194200 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 38 | 20231122 | 194100 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 39 | 20231122 | 194000 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 40 | 20231122 | 193900 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 41 | 20231122 | 193800 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 42 | 20231122 | 193700 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 43 | 20231122 | 193600 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 44 | 20231122 | 193500 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 45 | 20231122 | 193400 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 46 | 20231122 | 193300 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 47 | 20231122 | 193200 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 48 | 20231122 | 193100 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 49 | 20231122 | 193000 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 50 | 20231122 | 192900 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 51 | 20231122 | 192800 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 52 | 20231122 | 192700 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 53 | 20231122 | 192600 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 54 | 20231122 | 192500 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 55 | 20231122 | 192400 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 56 | 20231122 | 192300 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 57 | 20231122 | 192200 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 58 | 20231122 | 192100 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 59 | 20231122 | 192000 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 60 | 20231122 | 191900 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 61 | 20231122 | 191800 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 62 | 20231122 | 191700 | 880381714 | 430 | 430 | 430 | 430 | 11413 |
| 63 | 20231122 | 191600 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 64 | 20231122 | 191500 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 65 | 20231122 | 191400 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 66 | 20231122 | 191300 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 67 | 20231122 | 191200 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 68 | 20231122 | 191100 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 69 | 20231122 | 191000 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 70 | 20231122 | 190900 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 71 | 20231122 | 190800 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 72 | 20231122 | 190700 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 73 | 20231122 | 190600 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 74 | 20231122 | 190500 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 75 | 20231122 | 190400 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 76 | 20231122 | 190300 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 77 | 20231122 | 190200 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 78 | 20231122 | 190100 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 79 | 20231122 | 190000 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 80 | 20231122 | 185900 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 81 | 20231122 | 185800 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 82 | 20231122 | 185700 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 83 | 20231122 | 185600 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 84 | 20231122 | 185500 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 85 | 20231122 | 185400 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 86 | 20231122 | 185300 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 87 | 20231122 | 185200 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 88 | 20231122 | 185100 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 89 | 20231122 | 185000 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 90 | 20231122 | 184900 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 91 | 20231122 | 184800 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 92 | 20231122 | 184700 | 880381714 | 430 | 430 | 430 | 430 | 11413 |
| 93 | 20231122 | 184600 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 94 | 20231122 | 184500 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 95 | 20231122 | 184400 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 96 | 20231122 | 184300 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 97 | 20231122 | 184200 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 98 | 20231122 | 184100 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 99 | 20231122 | 184000 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 100 | 20231122 | 183900 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 101 | 20231122 | 183800 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 102 | 20231122 | 183700 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 103 | 20231122 | 183600 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 104 | 20231122 | 183500 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 105 | 20231122 | 183400 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 106 | 20231122 | 183300 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 107 | 20231122 | 183200 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 108 | 20231122 | 183100 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 109 | 20231122 | 183000 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 110 | 20231122 | 182900 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 111 | 20231122 | 182800 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 112 | 20231122 | 182700 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 113 | 20231122 | 182600 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 114 | 20231122 | 182500 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 115 | 20231122 | 182400 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 116 | 20231122 | 182300 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 117 | 20231122 | 182200 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 118 | 20231122 | 182100 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 119 | 20231122 | 182000 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 120 | 20231122 | 181900 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 121 | 20231122 | 181800 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 122 | 20231122 | 181700 | 880381714 | 430 | 430 | 430 | 430 | 11413 |
| 123 | 20231122 | 181600 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 124 | 20231122 | 181500 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 125 | 20231122 | 181400 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 126 | 20231122 | 181300 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 127 | 20231122 | 181200 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 128 | 20231122 | 181100 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 129 | 20231122 | 181000 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 130 | 20231122 | 180900 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 131 | 20231122 | 180800 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 132 | 20231122 | 180700 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 133 | 20231122 | 180600 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 134 | 20231122 | 180500 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 135 | 20231122 | 180400 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 136 | 20231122 | 180300 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 137 | 20231122 | 180200 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 138 | 20231122 | 180100 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 139 | 20231122 | 180000 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 140 | 20231122 | 175900 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 141 | 20231122 | 175800 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 142 | 20231122 | 175700 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 143 | 20231122 | 175600 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 144 | 20231122 | 175500 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 145 | 20231122 | 175400 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 146 | 20231122 | 175300 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 147 | 20231122 | 175200 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 148 | 20231122 | 175100 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 149 | 20231122 | 175000 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 150 | 20231122 | 174900 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 151 | 20231122 | 174800 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 152 | 20231122 | 174700 | 880381714 | 430 | 430 | 430 | 430 | 11413 |
| 153 | 20231122 | 174600 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 154 | 20231122 | 174500 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 155 | 20231122 | 174400 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 156 | 20231122 | 174300 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 157 | 20231122 | 174200 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 158 | 20231122 | 174100 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 159 | 20231122 | 174000 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 160 | 20231122 | 173900 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 161 | 20231122 | 173800 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 162 | 20231122 | 173700 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 163 | 20231122 | 173600 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 164 | 20231122 | 173500 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 165 | 20231122 | 173400 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 166 | 20231122 | 173300 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 167 | 20231122 | 173200 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 168 | 20231122 | 173100 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 169 | 20231122 | 173000 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 170 | 20231122 | 172900 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 171 | 20231122 | 172800 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 172 | 20231122 | 172700 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 173 | 20231122 | 172600 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 174 | 20231122 | 172500 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 175 | 20231122 | 172400 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 176 | 20231122 | 172300 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 177 | 20231122 | 172200 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 178 | 20231122 | 172100 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 179 | 20231122 | 172000 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 180 | 20231122 | 171900 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 181 | 20231122 | 171800 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 182 | 20231122 | 171700 | 880381714 | 430 | 430 | 430 | 430 | 11413 |
| 183 | 20231122 | 171600 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 184 | 20231122 | 171500 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 185 | 20231122 | 171400 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 186 | 20231122 | 171300 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 187 | 20231122 | 171200 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 188 | 20231122 | 171100 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 189 | 20231122 | 171000 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 190 | 20231122 | 170900 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 191 | 20231122 | 170800 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 192 | 20231122 | 170700 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 193 | 20231122 | 170600 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 194 | 20231122 | 170500 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 195 | 20231122 | 170400 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 196 | 20231122 | 170300 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 197 | 20231122 | 170200 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 198 | 20231122 | 170100 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 199 | 20231122 | 170000 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 200 | 20231122 | 165900 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 201 | 20231122 | 165800 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 202 | 20231122 | 165700 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 203 | 20231122 | 165600 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 204 | 20231122 | 165500 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 205 | 20231122 | 165400 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 206 | 20231122 | 165300 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 207 | 20231122 | 165200 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 208 | 20231122 | 165100 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 209 | 20231122 | 165000 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 210 | 20231122 | 164900 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 211 | 20231122 | 164800 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 212 | 20231122 | 164700 | 880381714 | 430 | 430 | 430 | 430 | 11413 |
| 213 | 20231122 | 164600 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 214 | 20231122 | 164500 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 215 | 20231122 | 164400 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 216 | 20231122 | 164300 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 217 | 20231122 | 164200 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 218 | 20231122 | 164100 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 219 | 20231122 | 164000 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 220 | 20231122 | 163900 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 221 | 20231122 | 163800 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 222 | 20231122 | 163700 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 223 | 20231122 | 163600 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 224 | 20231122 | 163500 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 225 | 20231122 | 163400 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 226 | 20231122 | 163300 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 227 | 20231122 | 163200 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 228 | 20231122 | 163100 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 229 | 20231122 | 163000 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 230 | 20231122 | 162900 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 231 | 20231122 | 162800 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 232 | 20231122 | 162700 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 233 | 20231122 | 162600 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 234 | 20231122 | 162500 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 235 | 20231122 | 162400 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 236 | 20231122 | 162300 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 237 | 20231122 | 162200 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 238 | 20231122 | 162100 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 239 | 20231122 | 162000 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 240 | 20231122 | 161900 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 241 | 20231122 | 161800 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 242 | 20231122 | 161700 | 880381714 | 430 | 430 | 430 | 430 | 11413 |
| 243 | 20231122 | 161600 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 244 | 20231122 | 161500 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 245 | 20231122 | 161400 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 246 | 20231122 | 161300 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 247 | 20231122 | 161200 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 248 | 20231122 | 161100 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 249 | 20231122 | 161000 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 250 | 20231122 | 160900 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 251 | 20231122 | 160800 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 252 | 20231122 | 160700 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 253 | 20231122 | 160600 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 254 | 20231122 | 160500 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 255 | 20231122 | 160400 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 256 | 20231122 | 160300 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 257 | 20231122 | 160200 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 258 | 20231122 | 160100 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 259 | 20231122 | 160000 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 260 | 20231122 | 155900 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 261 | 20231122 | 155800 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 262 | 20231122 | 155700 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 263 | 20231122 | 155600 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 264 | 20231122 | 155500 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 265 | 20231122 | 155400 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 266 | 20231122 | 155300 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 267 | 20231122 | 155200 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 268 | 20231122 | 155100 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 269 | 20231122 | 155000 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 270 | 20231122 | 154900 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 271 | 20231122 | 154800 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 272 | 20231122 | 154700 | 880381714 | 430 | 430 | 430 | 430 | 11413 |
| 273 | 20231122 | 154600 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 274 | 20231122 | 154500 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 275 | 20231122 | 154400 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 276 | 20231122 | 154300 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 277 | 20231122 | 154200 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 278 | 20231122 | 154100 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 279 | 20231122 | 154000 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 280 | 20231122 | 153900 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 281 | 20231122 | 153800 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 282 | 20231122 | 153700 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 283 | 20231122 | 153600 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 284 | 20231122 | 153500 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 285 | 20231122 | 153400 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 286 | 20231122 | 153300 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 287 | 20231122 | 153200 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 288 | 20231122 | 153100 | 880381714 | 430 | 430 | 430 | 430 | 0 |
| 289 | 20231122 | 153000 | 880381714 | 430 | 430 | 430 | 430 | 11413 |
| 290 | 20231122 | 152900 | 875474124 | 431 | 431 | 431 | 431 | 0 |
| 291 | 20231122 | 152800 | 875474124 | 431 | 431 | 431 | 431 | 0 |
| 292 | 20231122 | 152700 | 875474124 | 431 | 431 | 431 | 431 | 0 |
| 293 | 20231122 | 152600 | 875474124 | 431 | 431 | 431 | 431 | 0 |
| 294 | 20231122 | 152500 | 875474124 | 431 | 431 | 431 | 431 | 0 |
| 295 | 20231122 | 152400 | 875474124 | 431 | 431 | 431 | 431 | 0 |
| 296 | 20231122 | 152300 | 875474124 | 431 | 431 | 431 | 431 | 0 |
| 297 | 20231122 | 152200 | 875474124 | 431 | 431 | 431 | 431 | 0 |
| 298 | 20231122 | 152100 | 875474124 | 431 | 431 | 431 | 431 | 0 |
| 299 | 20231122 | 152000 | 875474124 | 431 | 431 | 431 | 431 | 0 |
| 300 | 20231122 | 151900 | 875474124 | 431 | 434 | 434 | 431 | 13005 |
| 301 | 20231122 | 151800 | 869853828 | 433 | 435 | 435 | 433 | 459 |
| 302 | 20231122 | 151700 | 869655040 | 433 | 433 | 433 | 433 | 7982 |
| 303 | 20231122 | 151600 | 866198834 | 434 | 436 | 436 | 434 | 4799 |
| 304 | 20231122 | 151500 | 864112461 | 435 | 437 | 437 | 435 | 1419 |
| 305 | 20231122 | 151400 | 863492918 | 437 | 437 | 438 | 437 | 4065 |
| 306 | 20231122 | 151300 | 861715284 | 437 | 437 | 438 | 435 | 6920 |
| 307 | 20231122 | 151200 | 858691363 | 437 | 437 | 437 | 437 | 3600 |
| 308 | 20231122 | 151100 | 857118163 | 435 | 435 | 435 | 435 | 1701 |
| 309 | 20231122 | 151000 | 856378228 | 437 | 436 | 437 | 435 | 3243 |
| 310 | 20231122 | 150900 | 854964764 | 437 | 436 | 437 | 435 | 2926 |
| 311 | 20231122 | 150800 | 853689120 | 436 | 436 | 437 | 436 | 3097 |
| 312 | 20231122 | 150700 | 852338804 | 436 | 436 | 436 | 436 | 11 |
| 313 | 20231122 | 150600 | 852334008 | 436 | 437 | 437 | 436 | 6 |
| 314 | 20231122 | 150500 | 852331390 | 439 | 439 | 439 | 439 | 900 |
| 315 | 20231122 | 150400 | 851936290 | 439 | 439 | 439 | 439 | 1064 |
| 316 | 20231122 | 150300 | 851469194 | 440 | 437 | 440 | 437 | 6543 |
| 317 | 20231122 | 150200 | 848603558 | 437 | 437 | 437 | 437 | 105 |
| 318 | 20231122 | 150100 | 848557673 | 437 | 437 | 437 | 437 | 91 |
| 319 | 20231122 | 150000 | 848517906 | 437 | 437 | 437 | 437 | 104 |
| 320 | 20231122 | 145900 | 848472458 | 437 | 437 | 437 | 436 | 3042 |
| 321 | 20231122 | 145800 | 847143190 | 437 | 437 | 437 | 433 | 16643 |
| 322 | 20231122 | 145700 | 839911349 | 437 | 437 | 437 | 437 | 600 |
| 323 | 20231122 | 145600 | 839649149 | 437 | 439 | 439 | 437 | 9381 |
| 324 | 20231122 | 145500 | 835548048 | 438 | 438 | 438 | 438 | 1000 |
| 325 | 20231122 | 145400 | 835110048 | 438 | 439 | 439 | 438 | 150 |
| 326 | 20231122 | 145300 | 835044228 | 439 | 440 | 440 | 438 | 1648 |
| 327 | 20231122 | 145200 | 834320728 | 441 | 439 | 441 | 439 | 7155 |
| 328 | 20231122 | 145100 | 831172539 | 437 | 437 | 437 | 437 | 2912 |
| 329 | 20231122 | 145000 | 829899995 | 437 | 441 | 441 | 437 | 11892 |
| 330 | 20231122 | 144900 | 824699188 | 438 | 442 | 442 | 438 | 21860 |
| 331 | 20231122 | 144800 | 815110021 | 442 | 444 | 444 | 442 | 620 |
| 332 | 20231122 | 144700 | 814834941 | 444 | 444 | 444 | 444 | 1 |
| 333 | 20231122 | 144600 | 814834497 | 443 | 442 | 444 | 442 | 349 |
| 334 | 20231122 | 144500 | 814679989 | 442 | 443 | 443 | 442 | 1034 |
| 335 | 20231122 | 144400 | 814222628 | 443 | 443 | 443 | 443 | 0 |
| 336 | 20231122 | 144300 | 814222628 | 443 | 441 | 443 | 441 | 331 |
| 337 | 20231122 | 144200 | 814076655 | 441 | 440 | 441 | 440 | 760 |
| 338 | 20231122 | 144100 | 813742254 | 440 | 443 | 443 | 440 | 316 |
| 339 | 20231122 | 144000 | 813603211 | 442 | 443 | 443 | 440 | 627 |
| 340 | 20231122 | 143900 | 813327300 | 440 | 444 | 444 | 440 | 609 |
| 341 | 20231122 | 143800 | 813059304 | 444 | 444 | 444 | 444 | 1054 |
| 342 | 20231122 | 143700 | 812591328 | 443 | 440 | 445 | 439 | 6805 |
| 343 | 20231122 | 143600 | 809584997 | 438 | 440 | 440 | 438 | 15599 |
| 344 | 20231122 | 143500 | 802748225 | 439 | 440 | 440 | 439 | 775 |
| 345 | 20231122 | 143400 | 802407847 | 440 | 440 | 440 | 440 | 2 |
| 346 | 20231122 | 143300 | 802406967 | 440 | 440 | 440 | 440 | 3701 |
| 347 | 20231122 | 143200 | 800778527 | 440 | 440 | 440 | 440 | 730 |
| 348 | 20231122 | 143100 | 800457327 | 440 | 440 | 440 | 440 | 639 |
| 349 | 20231122 | 143000 | 800176167 | 441 | 441 | 441 | 440 | 2734 |
| 350 | 20231122 | 142900 | 798972473 | 441 | 441 | 441 | 441 | 0 |
| 351 | 20231122 | 142800 | 798972473 | 441 | 441 | 443 | 441 | 221 |
| 352 | 20231122 | 142700 | 798875008 | 441 | 444 | 444 | 441 | 2 |
| 353 | 20231122 | 142600 | 798874123 | 441 | 441 | 441 | 441 | 0 |
| 354 | 20231122 | 142500 | 798874123 | 441 | 441 | 441 | 441 | 1077 |
| 355 | 20231122 | 142400 | 798399166 | 441 | 442 | 442 | 441 | 499 |
| 356 | 20231122 | 142300 | 798178609 | 442 | 442 | 444 | 442 | 502 |
| 357 | 20231122 | 142200 | 797955725 | 445 | 444 | 445 | 444 | 8564 |
| 358 | 20231122 | 142100 | 794153308 | 444 | 444 | 444 | 444 | 100 |
| 359 | 20231122 | 142000 | 794108908 | 444 | 445 | 445 | 444 | 1036 |
| 360 | 20231122 | 141900 | 793647932 | 444 | 444 | 444 | 444 | 0 |
| 361 | 20231122 | 141800 | 793647932 | 444 | 444 | 444 | 444 | 1705 |
| 362 | 20231122 | 141700 | 792890912 | 445 | 445 | 445 | 445 | 500 |
| 363 | 20231122 | 141600 | 792668412 | 445 | 445 | 445 | 445 | 161 |
| 364 | 20231122 | 141500 | 792596767 | 445 | 444 | 445 | 444 | 107 |
| 365 | 20231122 | 141400 | 792549153 | 444 | 444 | 444 | 444 | 641 |
| 366 | 20231122 | 141300 | 792264549 | 444 | 443 | 444 | 443 | 101 |
| 367 | 20231122 | 141200 | 792219706 | 444 | 444 | 444 | 444 | 0 |
| 368 | 20231122 | 141100 | 792219706 | 444 | 444 | 444 | 444 | 301 |
| 369 | 20231122 | 141000 | 792086062 | 441 | 444 | 444 | 441 | 2 |
| 370 | 20231122 | 140900 | 792085177 | 441 | 444 | 444 | 441 | 1479 |
| 371 | 20231122 | 140800 | 791431511 | 442 | 442 | 442 | 442 | 4452 |
| 372 | 20231122 | 140700 | 789463727 | 442 | 441 | 442 | 441 | 4 |
| 373 | 20231122 | 140600 | 789461961 | 441 | 441 | 441 | 441 | 0 |
| 374 | 20231122 | 140500 | 789461961 | 441 | 442 | 442 | 441 | 1266 |
| 375 | 20231122 | 140400 | 788902549 | 442 | 442 | 442 | 442 | 0 |
| 376 | 20231122 | 140300 | 788902549 | 442 | 442 | 442 | 442 | 301 |
| 377 | 20231122 | 140200 | 788769507 | 442 | 442 | 442 | 442 | 11 |
| 378 | 20231122 | 140100 | 788764645 | 442 | 442 | 442 | 442 | 1389 |
| 379 | 20231122 | 140000 | 788150707 | 441 | 442 | 442 | 441 | 344 |
| 380 | 20231122 | 135900 | 787998892 | 443 | 443 | 443 | 442 | 11 |
| 381 | 20231122 | 135800 | 787994026 | 442 | 442 | 442 | 442 | 25 |
| 382 | 20231122 | 135700 | 787982976 | 442 | 442 | 442 | 442 | 238 |
| 383 | 20231122 | 135600 | 787877780 | 443 | 443 | 443 | 443 | 79 |
| 384 | 20231122 | 135500 | 787842783 | 443 | 444 | 444 | 443 | 54 |
| 385 | 20231122 | 135400 | 787818831 | 444 | 444 | 444 | 444 | 101 |
| 386 | 20231122 | 135300 | 787773987 | 444 | 444 | 444 | 444 | 1 |
| 387 | 20231122 | 135200 | 787773543 | 445 | 445 | 445 | 445 | 0 |
| 388 | 20231122 | 135100 | 787773543 | 445 | 445 | 445 | 445 | 0 |
| 389 | 20231122 | 135000 | 787773543 | 445 | 445 | 445 | 445 | 2005 |
| 390 | 20231122 | 134900 | 786881318 | 445 | 445 | 445 | 445 | 1137 |
| 391 | 20231122 | 134800 | 786375353 | 445 | 445 | 445 | 445 | 143 |
| 392 | 20231122 | 134700 | 786311718 | 445 | 443 | 445 | 443 | 473 |
| 393 | 20231122 | 134600 | 786102177 | 443 | 443 | 443 | 443 | 1 |
| 394 | 20231122 | 134500 | 786101734 | 443 | 443 | 443 | 443 | 1 |
| 395 | 20231122 | 134400 | 786101291 | 440 | 440 | 440 | 440 | 0 |
| 396 | 20231122 | 134300 | 786101291 | 440 | 440 | 440 | 440 | 0 |
| 397 | 20231122 | 134200 | 786101291 | 440 | 440 | 440 | 440 | 1 |
| 398 | 20231122 | 134100 | 786100851 | 440 | 440 | 440 | 440 | 0 |
| 399 | 20231122 | 134000 | 786100851 | 440 | 440 | 440 | 440 | 0 |
| 400 | 20231122 | 133900 | 786100851 | 440 | 444 | 445 | 440 | 1005 |
| 401 | 20231122 | 133800 | 785658317 | 441 | 441 | 441 | 441 | 5096 |
| 402 | 20231122 | 133700 | 783410981 | 440 | 442 | 442 | 440 | 3520 |
| 403 | 20231122 | 133600 | 781858872 | 441 | 441 | 441 | 441 | 1 |
| 404 | 20231122 | 133500 | 781858431 | 441 | 441 | 441 | 441 | 3 |
| 405 | 20231122 | 133400 | 781857108 | 441 | 441 | 441 | 441 | 2058 |
| 406 | 20231122 | 133300 | 780949530 | 441 | 441 | 441 | 441 | 4439 |
| 407 | 20231122 | 133200 | 778991931 | 441 | 442 | 442 | 441 | 3368 |
| 408 | 20231122 | 133100 | 777504712 | 442 | 442 | 442 | 442 | 0 |
| 409 | 20231122 | 133000 | 777504712 | 442 | 442 | 442 | 442 | 1 |
| 410 | 20231122 | 132900 | 777504270 | 442 | 442 | 442 | 442 | 3221 |
| 411 | 20231122 | 132800 | 776080588 | 445 | 445 | 445 | 445 | 0 |
| 412 | 20231122 | 132700 | 776080588 | 445 | 442 | 445 | 442 | 201 |
| 413 | 20231122 | 132600 | 775991743 | 442 | 442 | 442 | 442 | 0 |
| 414 | 20231122 | 132500 | 775991743 | 442 | 442 | 442 | 442 | 110 |
| 415 | 20231122 | 132400 | 775943123 | 445 | 445 | 445 | 445 | 0 |
| 416 | 20231122 | 132300 | 775943123 | 445 | 445 | 445 | 445 | 1 |
| 417 | 20231122 | 132200 | 775942678 | 442 | 445 | 445 | 442 | 2246 |
| 418 | 20231122 | 132100 | 774949943 | 443 | 443 | 443 | 443 | 1326 |
| 419 | 20231122 | 132000 | 774362525 | 445 | 445 | 445 | 445 | 0 |
| 420 | 20231122 | 131900 | 774362525 | 445 | 445 | 445 | 445 | 0 |
| 421 | 20231122 | 131800 | 774362525 | 445 | 445 | 445 | 445 | 1 |
| 422 | 20231122 | 131700 | 774362080 | 444 | 444 | 444 | 444 | 2200 |
| 423 | 20231122 | 131600 | 773385280 | 445 | 445 | 445 | 445 | 0 |
| 424 | 20231122 | 131500 | 773385280 | 445 | 442 | 445 | 442 | 12 |
| 425 | 20231122 | 131400 | 773379944 | 442 | 442 | 442 | 442 | 0 |
| 426 | 20231122 | 131300 | 773379944 | 442 | 444 | 444 | 442 | 5419 |
| 427 | 20231122 | 131200 | 770984742 | 443 | 443 | 443 | 443 | 135 |
| 428 | 20231122 | 131100 | 770924937 | 441 | 444 | 444 | 441 | 2253 |
| 429 | 20231122 | 131000 | 769930839 | 444 | 444 | 444 | 444 | 1269 |
| 430 | 20231122 | 130900 | 769367403 | 445 | 444 | 445 | 444 | 177 |
| 431 | 20231122 | 130800 | 769288665 | 445 | 447 | 447 | 444 | 759 |
| 432 | 20231122 | 130700 | 768950808 | 448 | 448 | 448 | 448 | 3 |
| 433 | 20231122 | 130600 | 768949464 | 443 | 446 | 448 | 443 | 5667 |
| 434 | 20231122 | 130500 | 766428837 | 449 | 449 | 449 | 449 | 0 |
| 435 | 20231122 | 130400 | 766428837 | 449 | 449 | 449 | 449 | 0 |
| 436 | 20231122 | 130300 | 766428837 | 449 | 445 | 449 | 445 | 22637 |
| 437 | 20231122 | 130200 | 756299808 | 445 | 445 | 445 | 444 | 298 |
| 438 | 20231122 | 130100 | 756167483 | 444 | 443 | 444 | 441 | 7565 |
| 439 | 20231122 | 130000 | 752809672 | 441 | 441 | 441 | 441 | 5 |
| 440 | 20231122 | 125900 | 752807467 | 440 | 443 | 443 | 440 | 12486 |
| 441 | 20231122 | 125800 | 747300274 | 443 | 443 | 443 | 443 | 548 |
| 442 | 20231122 | 125700 | 747057510 | 443 | 443 | 443 | 443 | 5 |
| 443 | 20231122 | 125600 | 747055295 | 441 | 441 | 441 | 441 | 91 |
| 444 | 20231122 | 125500 | 747015164 | 441 | 443 | 443 | 441 | 480 |
| 445 | 20231122 | 125400 | 746803480 | 441 | 441 | 441 | 441 | 2170 |
| 446 | 20231122 | 125300 | 745846510 | 441 | 441 | 441 | 441 | 1 |
| 447 | 20231122 | 125200 | 745846069 | 442 | 442 | 442 | 442 | 1073 |
| 448 | 20231122 | 125100 | 745371803 | 441 | 441 | 441 | 441 | 2545 |
| 449 | 20231122 | 125000 | 744249458 | 441 | 442 | 445 | 440 | 24161 |
| 450 | 20231122 | 124900 | 733590581 | 442 | 443 | 443 | 441 | 8853 |
| 451 | 20231122 | 124800 | 729679784 | 442 | 447 | 447 | 442 | 27050 |
| 452 | 20231122 | 124700 | 717697106 | 447 | 447 | 447 | 447 | 25 |
| 453 | 20231122 | 124600 | 717685931 | 449 | 449 | 449 | 449 | 1 |
| 454 | 20231122 | 124500 | 717685482 | 449 | 449 | 449 | 449 | 29 |
| 455 | 20231122 | 124400 | 717672461 | 448 | 448 | 448 | 448 | 0 |
| 456 | 20231122 | 124300 | 717672461 | 448 | 449 | 449 | 448 | 228 |
| 457 | 20231122 | 124200 | 717570313 | 449 | 448 | 449 | 448 | 1028 |
| 458 | 20231122 | 124100 | 717109746 | 450 | 450 | 450 | 450 | 0 |
| 459 | 20231122 | 124000 | 717109746 | 450 | 449 | 450 | 449 | 1300 |
| 460 | 20231122 | 123900 | 716525870 | 448 | 449 | 449 | 448 | 2102 |
| 461 | 20231122 | 123800 | 715584165 | 450 | 450 | 450 | 450 | 1 |
| 462 | 20231122 | 123700 | 715583715 | 450 | 448 | 450 | 448 | 52 |
| 463 | 20231122 | 123600 | 715560319 | 450 | 450 | 450 | 450 | 0 |
| 464 | 20231122 | 123500 | 715560319 | 450 | 450 | 450 | 450 | 113 |
| 465 | 20231122 | 123400 | 715509469 | 447 | 447 | 447 | 447 | 1000 |
| 466 | 20231122 | 123300 | 715062469 | 450 | 447 | 450 | 447 | 2 |
| 467 | 20231122 | 123200 | 715061572 | 450 | 450 | 450 | 450 | 0 |
| 468 | 20231122 | 123100 | 715061572 | 450 | 451 | 451 | 450 | 301 |
| 469 | 20231122 | 123000 | 714926121 | 450 | 450 | 450 | 450 | 1637 |
| 470 | 20231122 | 122900 | 714189471 | 447 | 447 | 451 | 447 | 40 |
| 471 | 20231122 | 122800 | 714171551 | 449 | 449 | 449 | 447 | 2098 |
| 472 | 20231122 | 122700 | 713231743 | 451 | 451 | 451 | 451 | 0 |
| 473 | 20231122 | 122600 | 713231743 | 451 | 451 | 451 | 446 | 5750 |
| 474 | 20231122 | 122500 | 710655747 | 452 | 452 | 452 | 452 | 0 |
| 475 | 20231122 | 122400 | 710655747 | 452 | 449 | 452 | 446 | 36501 |
| 476 | 20231122 | 122300 | 694359485 | 452 | 449 | 452 | 449 | 321 |
| 477 | 20231122 | 122200 | 694215351 | 449 | 449 | 449 | 449 | 1 |
| 478 | 20231122 | 122100 | 694214902 | 452 | 452 | 452 | 452 | 1 |
| 479 | 20231122 | 122000 | 694214450 | 452 | 451 | 453 | 449 | 4678 |
| 480 | 20231122 | 121900 | 692107235 | 451 | 453 | 453 | 450 | 2776 |
| 481 | 20231122 | 121800 | 690857725 | 453 | 451 | 453 | 451 | 2 |
| 482 | 20231122 | 121700 | 690856821 | 453 | 450 | 453 | 450 | 2536 |
| 483 | 20231122 | 121600 | 689714108 | 450 | 451 | 451 | 450 | 1613 |
| 484 | 20231122 | 121500 | 688986671 | 451 | 449 | 451 | 449 | 4384 |
| 485 | 20231122 | 121400 | 687012742 | 450 | 450 | 450 | 450 | 153 |
| 486 | 20231122 | 121300 | 686943892 | 451 | 451 | 451 | 451 | 2 |
| 487 | 20231122 | 121200 | 686942990 | 451 | 448 | 451 | 448 | 997 |
| 488 | 20231122 | 121100 | 686494821 | 449 | 451 | 451 | 449 | 3100 |
| 489 | 20231122 | 121000 | 685096921 | 452 | 450 | 452 | 448 | 906 |
| 490 | 20231122 | 120900 | 684689996 | 453 | 450 | 453 | 450 | 1090 |
| 491 | 20231122 | 120800 | 684199166 | 453 | 453 | 453 | 448 | 2502 |
| 492 | 20231122 | 120700 | 683074981 | 450 | 451 | 454 | 449 | 8805 |
| 493 | 20231122 | 120600 | 679119745 | 455 | 455 | 455 | 451 | 2759 |
| 494 | 20231122 | 120500 | 677875257 | 451 | 453 | 456 | 450 | 21090 |
| 495 | 20231122 | 120400 | 668341118 | 456 | 455 | 456 | 453 | 5335 |
| 496 | 20231122 | 120300 | 665912318 | 453 | 456 | 456 | 453 | 1165 |
| 497 | 20231122 | 120200 | 665383185 | 454 | 455 | 456 | 454 | 6745 |
| 498 | 20231122 | 120100 | 662309793 | 455 | 454 | 455 | 453 | 11712 |
| 499 | 20231122 | 120000 | 656984502 | 455 | 453 | 455 | 452 | 5925 |
| 500 | 20231122 | 115900 | 654296433 | 453 | 451 | 453 | 451 | 14159 |
| 501 | 20231122 | 115800 | 647906406 | 451 | 454 | 454 | 451 | 4265 |
| 502 | 20231122 | 115700 | 645976468 | 454 | 450 | 454 | 450 | 13077 |
| 503 | 20231122 | 115600 | 640085611 | 450 | 450 | 450 | 450 | 0 |
| 504 | 20231122 | 115500 | 640085611 | 450 | 450 | 450 | 447 | 3661 |
| 505 | 20231122 | 115400 | 638448929 | 446 | 449 | 449 | 446 | 2739 |
| 506 | 20231122 | 115300 | 637222535 | 449 | 449 | 449 | 449 | 0 |
| 507 | 20231122 | 115200 | 637222535 | 449 | 446 | 449 | 446 | 559 |
| 508 | 20231122 | 115100 | 636971556 | 448 | 448 | 448 | 448 | 9446 |
| 509 | 20231122 | 115000 | 632739748 | 446 | 448 | 448 | 446 | 453 |
| 510 | 20231122 | 114900 | 632537708 | 448 | 448 | 448 | 448 | 33 |
| 511 | 20231122 | 114800 | 632522924 | 448 | 448 | 448 | 446 | 18744 |
| 512 | 20231122 | 114700 | 624127858 | 448 | 448 | 448 | 448 | 58 |
| 513 | 20231122 | 114600 | 624101874 | 448 | 448 | 448 | 448 | 557 |
| 514 | 20231122 | 114500 | 623852338 | 448 | 448 | 448 | 448 | 1770 |
| 515 | 20231122 | 114400 | 623059378 | 448 | 448 | 448 | 448 | 30 |
| 516 | 20231122 | 114300 | 623045938 | 448 | 448 | 449 | 448 | 452 |
| 517 | 20231122 | 114200 | 622843321 | 448 | 448 | 448 | 448 | 317 |
| 518 | 20231122 | 114100 | 622701305 | 448 | 448 | 448 | 448 | 76 |
| 519 | 20231122 | 114000 | 622667257 | 448 | 447 | 448 | 445 | 2214 |
| 520 | 20231122 | 113900 | 621681214 | 447 | 447 | 447 | 447 | 4000 |
| 521 | 20231122 | 113800 | 619893214 | 447 | 449 | 449 | 447 | 1005 |
| 522 | 20231122 | 113700 | 619441979 | 449 | 449 | 449 | 449 | 100 |
| 523 | 20231122 | 113600 | 619397079 | 449 | 447 | 449 | 447 | 3594 |
| 524 | 20231122 | 113500 | 617787986 | 448 | 447 | 448 | 447 | 135 |
| 525 | 20231122 | 113400 | 617727640 | 447 | 447 | 447 | 447 | 41 |
| 526 | 20231122 | 113300 | 617709313 | 448 | 447 | 448 | 447 | 4214 |
| 527 | 20231122 | 113200 | 615825653 | 447 | 446 | 447 | 445 | 4773 |
| 528 | 20231122 | 113100 | 613700195 | 447 | 447 | 447 | 447 | 0 |
| 529 | 20231122 | 113000 | 613700195 | 447 | 447 | 447 | 445 | 3112 |
| 530 | 20231122 | 112900 | 612315239 | 447 | 445 | 447 | 445 | 718 |
| 531 | 20231122 | 112800 | 611994793 | 448 | 448 | 448 | 445 | 281 |
| 532 | 20231122 | 112700 | 611869473 | 445 | 448 | 448 | 444 | 3918 |
| 533 | 20231122 | 112600 | 610127629 | 448 | 446 | 448 | 445 | 3425 |
| 534 | 20231122 | 112500 | 608600977 | 446 | 446 | 446 | 445 | 1150 |
| 535 | 20231122 | 112400 | 608088992 | 446 | 448 | 448 | 446 | 5026 |
| 536 | 20231122 | 112300 | 605837372 | 448 | 448 | 448 | 445 | 2234 |
| 537 | 20231122 | 112200 | 604842936 | 447 | 445 | 447 | 443 | 2012 |
| 538 | 20231122 | 112100 | 603951135 | 445 | 444 | 448 | 442 | 47372 |
| 539 | 20231122 | 112000 | 582970731 | 443 | 446 | 448 | 443 | 5697 |
| 540 | 20231122 | 111900 | 580441563 | 449 | 446 | 449 | 445 | 16712 |
| 541 | 20231122 | 111800 | 572979901 | 445 | 447 | 447 | 444 | 7707 |
| 542 | 20231122 | 111700 | 569551406 | 445 | 447 | 447 | 445 | 2889 |
| 543 | 20231122 | 111600 | 568265161 | 445 | 447 | 448 | 445 | 9574 |
| 544 | 20231122 | 111500 | 563996125 | 448 | 445 | 448 | 445 | 2113 |
| 545 | 20231122 | 111400 | 563055837 | 445 | 445 | 449 | 443 | 34150 |
| 546 | 20231122 | 111300 | 547880074 | 445 | 446 | 446 | 445 | 6242 |
| 547 | 20231122 | 111200 | 545096360 | 446 | 449 | 450 | 446 | 7426 |
| 548 | 20231122 | 111100 | 541774194 | 448 | 455 | 455 | 448 | 31576 |
| 549 | 20231122 | 111000 | 527572393 | 453 | 455 | 457 | 451 | 33670 |
| 550 | 20231122 | 110900 | 512268057 | 456 | 454 | 464 | 453 | 63090 |
| 551 | 20231122 | 110800 | 483516471 | 456 | 466 | 470 | 450 | 120206 |
| 552 | 20231122 | 110700 | 428436521 | 469 | 465 | 478 | 460 | 254561 |
| 553 | 20231122 | 110600 | 308274515 | 462 | 448 | 465 | 448 | 205616 |
| 554 | 20231122 | 110500 | 214886954 | 450 | 447 | 450 | 447 | 7188 |
| 555 | 20231122 | 110400 | 211666354 | 447 | 447 | 447 | 446 | 702 |
| 556 | 20231122 | 110300 | 211353260 | 445 | 448 | 448 | 445 | 11777 |
| 557 | 20231122 | 110200 | 206107115 | 447 | 444 | 447 | 444 | 19357 |
| 558 | 20231122 | 110100 | 197491932 | 444 | 445 | 445 | 444 | 1303 |
| 559 | 20231122 | 110000 | 196913392 | 444 | 444 | 444 | 444 | 3006 |
| 560 | 20231122 | 105900 | 195578728 | 444 | 445 | 445 | 444 | 12 |
| 561 | 20231122 | 105800 | 195573399 | 444 | 445 | 445 | 444 | 7922 |
| 562 | 20231122 | 105700 | 192048118 | 445 | 445 | 445 | 445 | 57 |
| 563 | 20231122 | 105600 | 192022753 | 445 | 445 | 445 | 445 | 5 |
| 564 | 20231122 | 105500 | 192020528 | 444 | 444 | 444 | 443 | 9150 |
| 565 | 20231122 | 105400 | 187961629 | 444 | 443 | 444 | 443 | 7179 |
| 566 | 20231122 | 105300 | 184781330 | 443 | 440 | 443 | 440 | 2156 |
| 567 | 20231122 | 105200 | 183826225 | 443 | 443 | 443 | 440 | 3001 |
| 568 | 20231122 | 105100 | 182499483 | 443 | 443 | 443 | 441 | 6 |
| 569 | 20231122 | 105000 | 182496827 | 443 | 443 | 443 | 443 | 310 |
| 570 | 20231122 | 104900 | 182359497 | 443 | 440 | 443 | 440 | 10084 |
| 571 | 20231122 | 104800 | 177922500 | 440 | 440 | 440 | 440 | 1702 |
| 572 | 20231122 | 104700 | 177173620 | 440 | 440 | 440 | 440 | 14539 |
| 573 | 20231122 | 104600 | 170776460 | 439 | 439 | 439 | 439 | 42 |
| 574 | 20231122 | 104500 | 170758022 | 439 | 439 | 440 | 438 | 706 |
| 575 | 20231122 | 104400 | 170448761 | 439 | 439 | 439 | 439 | 48 |
| 576 | 20231122 | 104300 | 170427689 | 438 | 439 | 439 | 438 | 2402 |
| 577 | 20231122 | 104200 | 169374033 | 440 | 440 | 440 | 440 | 8850 |
| 578 | 20231122 | 104100 | 165480033 | 439 | 439 | 439 | 439 | 0 |
| 579 | 20231122 | 104000 | 165480033 | 439 | 438 | 439 | 438 | 9997 |
| 580 | 20231122 | 103900 | 161091950 | 438 | 439 | 439 | 438 | 6862 |
| 581 | 20231122 | 103800 | 158083048 | 439 | 440 | 440 | 439 | 420 |
| 582 | 20231122 | 103700 | 157898648 | 440 | 439 | 440 | 439 | 2014 |
| 583 | 20231122 | 103600 | 157014501 | 439 | 440 | 440 | 439 | 3237 |
| 584 | 20231122 | 103500 | 155591248 | 440 | 440 | 440 | 440 | 345 |
| 585 | 20231122 | 103400 | 155439448 | 441 | 441 | 441 | 440 | 401 |
| 586 | 20231122 | 103300 | 155262608 | 441 | 441 | 441 | 441 | 300 |
| 587 | 20231122 | 103200 | 155130308 | 443 | 443 | 443 | 443 | 8 |
| 588 | 20231122 | 103100 | 155126764 | 443 | 443 | 443 | 443 | 0 |
| 589 | 20231122 | 103000 | 155126764 | 443 | 443 | 443 | 443 | 0 |
| 590 | 20231122 | 102900 | 155126764 | 443 | 443 | 443 | 443 | 17 |
| 591 | 20231122 | 102800 | 155119233 | 441 | 441 | 441 | 441 | 507 |
| 592 | 20231122 | 102700 | 154895646 | 441 | 441 | 441 | 441 | 0 |
| 593 | 20231122 | 102600 | 154895646 | 441 | 441 | 441 | 441 | 500 |
| 594 | 20231122 | 102500 | 154675146 | 441 | 441 | 441 | 441 | 557 |
| 595 | 20231122 | 102400 | 154429509 | 441 | 441 | 441 | 441 | 38 |
| 596 | 20231122 | 102300 | 154412751 | 441 | 441 | 441 | 441 | 83 |
| 597 | 20231122 | 102200 | 154376148 | 441 | 441 | 441 | 441 | 179 |
| 598 | 20231122 | 102100 | 154297209 | 441 | 443 | 443 | 441 | 5429 |
| 599 | 20231122 | 102000 | 151895595 | 443 | 445 | 445 | 443 | 747 |
| 600 | 20231122 | 101900 | 151564237 | 444 | 444 | 444 | 444 | 5865 |
| 601 | 20231122 | 101800 | 148960177 | 445 | 445 | 445 | 445 | 374 |
| 602 | 20231122 | 101700 | 148793747 | 445 | 445 | 445 | 442 | 5018 |
| 603 | 20231122 | 101600 | 146573670 | 444 | 443 | 444 | 441 | 2120 |
| 604 | 20231122 | 101500 | 145632692 | 440 | 441 | 441 | 440 | 48 |
| 605 | 20231122 | 101400 | 145611541 | 444 | 444 | 444 | 442 | 39 |
| 606 | 20231122 | 101300 | 145594247 | 442 | 442 | 442 | 442 | 1162 |
| 607 | 20231122 | 101200 | 145080643 | 445 | 445 | 445 | 445 | 0 |
| 608 | 20231122 | 101100 | 145080643 | 445 | 442 | 445 | 440 | 3128 |
| 609 | 20231122 | 101000 | 143703950 | 440 | 444 | 444 | 440 | 1302 |
| 610 | 20231122 | 100900 | 143130160 | 445 | 444 | 445 | 444 | 993 |
| 611 | 20231122 | 100800 | 142689265 | 444 | 443 | 444 | 441 | 5704 |
| 612 | 20231122 | 100700 | 140172971 | 445 | 445 | 445 | 442 | 1505 |
| 613 | 20231122 | 100600 | 139504758 | 443 | 444 | 444 | 443 | 1255 |
| 614 | 20231122 | 100500 | 138948588 | 445 | 445 | 445 | 445 | 500 |
| 615 | 20231122 | 100400 | 138726088 | 445 | 445 | 445 | 445 | 0 |
| 616 | 20231122 | 100300 | 138726088 | 445 | 445 | 445 | 445 | 341 |
| 617 | 20231122 | 100200 | 138574343 | 445 | 446 | 446 | 439 | 4612 |
| 618 | 20231122 | 100100 | 136532964 | 446 | 445 | 446 | 445 | 5780 |
| 619 | 20231122 | 100000 | 133955133 | 446 | 445 | 446 | 444 | 210 |
| 620 | 20231122 | 095900 | 133861875 | 445 | 442 | 445 | 442 | 10211 |
| 621 | 20231122 | 095800 | 129319199 | 444 | 444 | 444 | 442 | 605 |
| 622 | 20231122 | 095700 | 129051779 | 444 | 444 | 444 | 444 | 1027 |
| 623 | 20231122 | 095600 | 128595791 | 440 | 440 | 444 | 440 | 14904 |
| 624 | 20231122 | 095500 | 122025790 | 442 | 441 | 442 | 439 | 1192 |
| 625 | 20231122 | 095400 | 121498990 | 441 | 443 | 443 | 441 | 104 |
| 626 | 20231122 | 095300 | 121452926 | 443 | 441 | 443 | 437 | 18203 |
| 627 | 20231122 | 095200 | 113484483 | 443 | 441 | 443 | 441 | 22 |
| 628 | 20231122 | 095100 | 113474777 | 443 | 440 | 443 | 440 | 292 |
| 629 | 20231122 | 095000 | 113346210 | 442 | 439 | 442 | 438 | 11084 |
| 630 | 20231122 | 094900 | 108481403 | 440 | 443 | 443 | 440 | 2697 |
| 631 | 20231122 | 094800 | 107291850 | 445 | 443 | 445 | 442 | 511 |
| 632 | 20231122 | 094700 | 107065470 | 446 | 443 | 447 | 443 | 517 |
| 633 | 20231122 | 094600 | 106836376 | 443 | 447 | 448 | 443 | 6846 |
| 634 | 20231122 | 094500 | 103784182 | 448 | 446 | 448 | 446 | 18560 |
| 635 | 20231122 | 094400 | 95489365 | 446 | 444 | 446 | 444 | 4097 |
| 636 | 20231122 | 094300 | 93669320 | 444 | 442 | 444 | 441 | 95 |
| 637 | 20231122 | 094200 | 93627328 | 441 | 439 | 442 | 439 | 5174 |
| 638 | 20231122 | 094100 | 91342568 | 439 | 439 | 442 | 439 | 21736 |
| 639 | 20231122 | 094000 | 81800458 | 442 | 441 | 442 | 440 | 4937 |
| 640 | 20231122 | 093900 | 79623668 | 442 | 441 | 442 | 439 | 3809 |
| 641 | 20231122 | 093800 | 77944438 | 442 | 441 | 442 | 439 | 3339 |
| 642 | 20231122 | 093700 | 76477342 | 441 | 439 | 442 | 439 | 4681 |
| 643 | 20231122 | 093600 | 74410958 | 439 | 443 | 443 | 439 | 4689 |
| 644 | 20231122 | 093500 | 72343121 | 443 | 442 | 443 | 442 | 2606 |
| 645 | 20231122 | 093400 | 71191181 | 443 | 447 | 447 | 443 | 1600 |
| 646 | 20231122 | 093300 | 70481959 | 447 | 447 | 447 | 447 | 1121 |
| 647 | 20231122 | 093200 | 69980872 | 444 | 448 | 448 | 444 | 5147 |
| 648 | 20231122 | 093100 | 67683438 | 448 | 449 | 449 | 446 | 3402 |
| 649 | 20231122 | 093000 | 66161528 | 449 | 447 | 449 | 447 | 4 |
| 650 | 20231122 | 092900 | 66159738 | 449 | 448 | 449 | 448 | 6732 |
| 651 | 20231122 | 092800 | 63139765 | 448 | 449 | 450 | 448 | 2005 |
| 652 | 20231122 | 092700 | 62240019 | 449 | 448 | 449 | 448 | 5927 |
| 653 | 20231122 | 092600 | 59584721 | 448 | 448 | 449 | 448 | 1003 |
| 654 | 20231122 | 092500 | 59135345 | 448 | 443 | 448 | 443 | 4365 |
| 655 | 20231122 | 092400 | 57195416 | 443 | 443 | 443 | 443 | 0 |
| 656 | 20231122 | 092300 | 57195416 | 443 | 444 | 444 | 443 | 3278 |
| 657 | 20231122 | 092200 | 55743242 | 445 | 444 | 445 | 444 | 110 |
| 658 | 20231122 | 092100 | 55694392 | 447 | 448 | 448 | 440 | 9362 |
| 659 | 20231122 | 092000 | 51561988 | 448 | 449 | 450 | 448 | 6672 |
| 660 | 20231122 | 091900 | 48570728 | 450 | 450 | 450 | 445 | 2032 |
| 661 | 20231122 | 091800 | 47665238 | 451 | 454 | 454 | 450 | 19077 |
| 662 | 20231122 | 091700 | 39040809 | 454 | 447 | 454 | 447 | 21292 |
| 663 | 20231122 | 091600 | 29430634 | 446 | 444 | 446 | 444 | 4283 |
| 664 | 20231122 | 091500 | 27523440 | 442 | 440 | 442 | 440 | 3378 |
| 665 | 20231122 | 091400 | 26032868 | 440 | 443 | 443 | 440 | 2582 |
| 666 | 20231122 | 091300 | 24894268 | 442 | 443 | 443 | 442 | 3829 |
| 667 | 20231122 | 091200 | 23200688 | 442 | 445 | 445 | 442 | 5411 |
| 668 | 20231122 | 091100 | 20793369 | 445 | 445 | 445 | 445 | 2002 |
| 669 | 20231122 | 091000 | 19902479 | 445 | 443 | 445 | 443 | 5742 |
| 670 | 20231122 | 090900 | 17351354 | 443 | 443 | 443 | 442 | 1749 |
| 671 | 20231122 | 090800 | 16576648 | 443 | 441 | 443 | 439 | 1960 |
| 672 | 20231122 | 090700 | 15712338 | 440 | 440 | 440 | 440 | 3515 |
| 673 | 20231122 | 090600 | 14165738 | 440 | 440 | 440 | 438 | 2147 |
| 674 | 20231122 | 090500 | 13221316 | 440 | 437 | 440 | 437 | 694 |
| 675 | 20231122 | 090400 | 12917501 | 436 | 433 | 436 | 433 | 2738 |
| 676 | 20231122 | 090300 | 11727159 | 432 | 437 | 437 | 432 | 3026 |
| 677 | 20231122 | 090200 | 10419589 | 437 | 433 | 437 | 432 | 12072 |
| 678 | 20231122 | 090100 | 5194235 | 433 | 439 | 439 | 433 | 6708 |
| 679 | 20231122 | 090000 | 2271562 | 439 | 437 | 439 | 437 | 5198 |