29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 185100 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 11470 |
| 3 | 20231120 | 185000 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 4 | 20231120 | 184900 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 5 | 20231120 | 184800 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 6 | 20231120 | 184700 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 7 | 20231120 | 184600 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 8 | 20231120 | 184500 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 9 | 20231120 | 184400 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 10 | 20231120 | 184300 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 11 | 20231120 | 184200 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 12 | 20231120 | 184100 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 13 | 20231120 | 184000 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 14 | 20231120 | 183900 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 15 | 20231120 | 183800 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 16 | 20231120 | 183700 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 17 | 20231120 | 183600 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 18 | 20231120 | 183500 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 19 | 20231120 | 183400 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 20 | 20231120 | 183300 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 21 | 20231120 | 183200 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 22 | 20231120 | 183100 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 23 | 20231120 | 183000 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 24 | 20231120 | 182900 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 25 | 20231120 | 182800 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 26 | 20231120 | 182700 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 27 | 20231120 | 182600 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 28 | 20231120 | 182500 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 29 | 20231120 | 182400 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 30 | 20231120 | 182300 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 31 | 20231120 | 182200 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 32 | 20231120 | 182100 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 11470 |
| 33 | 20231120 | 182000 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 34 | 20231120 | 181900 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 35 | 20231120 | 181800 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 36 | 20231120 | 181700 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 37 | 20231120 | 181600 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 38 | 20231120 | 181500 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 39 | 20231120 | 181400 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 40 | 20231120 | 181300 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 41 | 20231120 | 181200 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 42 | 20231120 | 181100 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 43 | 20231120 | 181000 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 44 | 20231120 | 180900 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 45 | 20231120 | 180800 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 46 | 20231120 | 180700 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 47 | 20231120 | 180600 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 48 | 20231120 | 180500 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 49 | 20231120 | 180400 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 50 | 20231120 | 180300 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 51 | 20231120 | 180200 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 52 | 20231120 | 180100 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 53 | 20231120 | 180000 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 54 | 20231120 | 175900 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 55 | 20231120 | 175800 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 56 | 20231120 | 175700 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 57 | 20231120 | 175600 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 58 | 20231120 | 175500 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 59 | 20231120 | 175400 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 60 | 20231120 | 175300 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 61 | 20231120 | 175200 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 62 | 20231120 | 175100 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 11470 |
| 63 | 20231120 | 175000 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 64 | 20231120 | 174900 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 65 | 20231120 | 174800 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 66 | 20231120 | 174700 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 67 | 20231120 | 174600 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 68 | 20231120 | 174500 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 69 | 20231120 | 174400 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 70 | 20231120 | 174300 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 71 | 20231120 | 174200 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 72 | 20231120 | 174100 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 73 | 20231120 | 174000 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 74 | 20231120 | 173900 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 75 | 20231120 | 173800 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 76 | 20231120 | 173700 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 77 | 20231120 | 173600 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 78 | 20231120 | 173500 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 79 | 20231120 | 173400 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 80 | 20231120 | 173300 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 81 | 20231120 | 173200 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 82 | 20231120 | 173100 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 83 | 20231120 | 173000 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 84 | 20231120 | 172900 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 85 | 20231120 | 172800 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 86 | 20231120 | 172700 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 87 | 20231120 | 172600 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 88 | 20231120 | 172500 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 89 | 20231120 | 172400 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 90 | 20231120 | 172300 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 91 | 20231120 | 172200 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 92 | 20231120 | 172100 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 11470 |
| 93 | 20231120 | 172000 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 94 | 20231120 | 171900 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 95 | 20231120 | 171800 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 96 | 20231120 | 171700 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 97 | 20231120 | 171600 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 98 | 20231120 | 171500 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 99 | 20231120 | 171400 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 100 | 20231120 | 171300 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 101 | 20231120 | 171200 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 102 | 20231120 | 171100 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 103 | 20231120 | 171000 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 104 | 20231120 | 170900 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 105 | 20231120 | 170800 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 106 | 20231120 | 170700 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 107 | 20231120 | 170600 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 108 | 20231120 | 170500 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 109 | 20231120 | 170400 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 110 | 20231120 | 170300 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 111 | 20231120 | 170200 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 112 | 20231120 | 170100 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 113 | 20231120 | 170000 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 114 | 20231120 | 165900 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 115 | 20231120 | 165800 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 116 | 20231120 | 165700 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 117 | 20231120 | 165600 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 118 | 20231120 | 165500 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 119 | 20231120 | 165400 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 120 | 20231120 | 165300 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 121 | 20231120 | 165200 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 122 | 20231120 | 165100 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 11470 |
| 123 | 20231120 | 165000 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 124 | 20231120 | 164900 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 125 | 20231120 | 164800 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 126 | 20231120 | 164700 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 127 | 20231120 | 164600 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 128 | 20231120 | 164500 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 129 | 20231120 | 164400 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 130 | 20231120 | 164300 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 131 | 20231120 | 164200 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 132 | 20231120 | 164100 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 133 | 20231120 | 164000 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 134 | 20231120 | 163900 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 135 | 20231120 | 163800 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 136 | 20231120 | 163700 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 137 | 20231120 | 163600 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 138 | 20231120 | 163500 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 139 | 20231120 | 163400 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 140 | 20231120 | 163300 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 141 | 20231120 | 163200 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 142 | 20231120 | 163100 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 143 | 20231120 | 163000 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 144 | 20231120 | 162900 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 145 | 20231120 | 162800 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 146 | 20231120 | 162700 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 147 | 20231120 | 162600 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 148 | 20231120 | 162500 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 149 | 20231120 | 162400 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 150 | 20231120 | 162300 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 151 | 20231120 | 162200 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 152 | 20231120 | 162100 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 11470 |
| 153 | 20231120 | 162000 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 154 | 20231120 | 161900 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 155 | 20231120 | 161800 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 156 | 20231120 | 161700 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 157 | 20231120 | 161600 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 158 | 20231120 | 161500 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 159 | 20231120 | 161400 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 160 | 20231120 | 161300 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 161 | 20231120 | 161200 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 162 | 20231120 | 161100 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 163 | 20231120 | 161000 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 164 | 20231120 | 160900 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 165 | 20231120 | 160800 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 166 | 20231120 | 160700 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 167 | 20231120 | 160600 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 168 | 20231120 | 160500 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 169 | 20231120 | 160400 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 170 | 20231120 | 160300 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 171 | 20231120 | 160200 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 172 | 20231120 | 160100 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 173 | 20231120 | 160000 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 174 | 20231120 | 155900 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 175 | 20231120 | 155800 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 176 | 20231120 | 155700 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 177 | 20231120 | 155600 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 178 | 20231120 | 155500 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 179 | 20231120 | 155400 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 180 | 20231120 | 155300 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 181 | 20231120 | 155200 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 182 | 20231120 | 155100 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 11470 |
| 183 | 20231120 | 155000 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 184 | 20231120 | 154900 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 185 | 20231120 | 154800 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 186 | 20231120 | 154700 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 187 | 20231120 | 154600 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 188 | 20231120 | 154500 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 189 | 20231120 | 154400 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 190 | 20231120 | 154300 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 191 | 20231120 | 154200 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 192 | 20231120 | 154100 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 193 | 20231120 | 154000 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 194 | 20231120 | 153900 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 195 | 20231120 | 153800 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 196 | 20231120 | 153700 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 197 | 20231120 | 153600 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 198 | 20231120 | 153500 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 199 | 20231120 | 153400 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 200 | 20231120 | 153300 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 201 | 20231120 | 153200 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 202 | 20231120 | 153100 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 0 |
| 203 | 20231120 | 153000 | 2003903682 | 1433 | 1433 | 1433 | 1433 | 11470 |
| 204 | 20231120 | 152900 | 1987467172 | 1432 | 1432 | 1432 | 1432 | 0 |
| 205 | 20231120 | 152800 | 1987467172 | 1432 | 1432 | 1432 | 1432 | 0 |
| 206 | 20231120 | 152700 | 1987467172 | 1432 | 1432 | 1432 | 1432 | 0 |
| 207 | 20231120 | 152600 | 1987467172 | 1432 | 1432 | 1432 | 1432 | 0 |
| 208 | 20231120 | 152500 | 1987467172 | 1432 | 1432 | 1432 | 1432 | 0 |
| 209 | 20231120 | 152400 | 1987467172 | 1432 | 1432 | 1432 | 1432 | 0 |
| 210 | 20231120 | 152300 | 1987467172 | 1432 | 1432 | 1432 | 1432 | 0 |
| 211 | 20231120 | 152200 | 1987467172 | 1432 | 1432 | 1432 | 1432 | 0 |
| 212 | 20231120 | 152100 | 1987467172 | 1432 | 1432 | 1432 | 1432 | 0 |
| 213 | 20231120 | 152000 | 1987467172 | 1432 | 1432 | 1432 | 1432 | 0 |
| 214 | 20231120 | 151900 | 1987467172 | 1432 | 1432 | 1432 | 1431 | 4260 |
| 215 | 20231120 | 151800 | 1981367108 | 1431 | 1432 | 1432 | 1431 | 7921 |
| 216 | 20231120 | 151700 | 1970025066 | 1432 | 1431 | 1432 | 1431 | 724 |
| 217 | 20231120 | 151600 | 1968988800 | 1431 | 1431 | 1432 | 1430 | 3527 |
| 218 | 20231120 | 151500 | 1963941364 | 1430 | 1432 | 1432 | 1430 | 2443 |
| 219 | 20231120 | 151400 | 1960446531 | 1432 | 1432 | 1432 | 1430 | 314 |
| 220 | 20231120 | 151300 | 1959997288 | 1432 | 1431 | 1432 | 1430 | 1862 |
| 221 | 20231120 | 151200 | 1957333954 | 1431 | 1431 | 1431 | 1431 | 1446 |
| 222 | 20231120 | 151100 | 1955264728 | 1430 | 1430 | 1431 | 1430 | 1637 |
| 223 | 20231120 | 151000 | 1952923813 | 1430 | 1431 | 1431 | 1430 | 674 |
| 224 | 20231120 | 150900 | 1951959969 | 1431 | 1430 | 1431 | 1430 | 602 |
| 225 | 20231120 | 150800 | 1951099107 | 1432 | 1430 | 1432 | 1430 | 1646 |
| 226 | 20231120 | 150700 | 1948745317 | 1430 | 1432 | 1432 | 1430 | 1764 |
| 227 | 20231120 | 150600 | 1946221558 | 1432 | 1430 | 1432 | 1430 | 651 |
| 228 | 20231120 | 150500 | 1945289958 | 1430 | 1430 | 1431 | 1430 | 374 |
| 229 | 20231120 | 150400 | 1944754974 | 1430 | 1430 | 1430 | 1430 | 2928 |
| 230 | 20231120 | 150300 | 1940567934 | 1430 | 1430 | 1430 | 1430 | 1276 |
| 231 | 20231120 | 150200 | 1938743254 | 1430 | 1428 | 1430 | 1428 | 6727 |
| 232 | 20231120 | 150100 | 1929126139 | 1428 | 1428 | 1429 | 1428 | 754 |
| 233 | 20231120 | 150000 | 1928049425 | 1428 | 1428 | 1428 | 1428 | 1212 |
| 234 | 20231120 | 145900 | 1926318689 | 1428 | 1428 | 1428 | 1428 | 250 |
| 235 | 20231120 | 145800 | 1925961689 | 1429 | 1429 | 1429 | 1429 | 951 |
| 236 | 20231120 | 145700 | 1924602710 | 1429 | 1428 | 1429 | 1428 | 817 |
| 237 | 20231120 | 145600 | 1923435822 | 1429 | 1429 | 1429 | 1429 | 386 |
| 238 | 20231120 | 145500 | 1922884228 | 1429 | 1428 | 1429 | 1428 | 173 |
| 239 | 20231120 | 145400 | 1922637041 | 1428 | 1428 | 1428 | 1428 | 1 |
| 240 | 20231120 | 145300 | 1922635613 | 1428 | 1429 | 1429 | 1428 | 2846 |
| 241 | 20231120 | 145200 | 1918570946 | 1429 | 1430 | 1430 | 1429 | 750 |
| 242 | 20231120 | 145100 | 1917498596 | 1430 | 1429 | 1430 | 1428 | 3148 |
| 243 | 20231120 | 145000 | 1913000064 | 1428 | 1428 | 1428 | 1428 | 616 |
| 244 | 20231120 | 144900 | 1912120416 | 1428 | 1428 | 1429 | 1428 | 3055 |
| 245 | 20231120 | 144800 | 1907757665 | 1429 | 1429 | 1429 | 1428 | 913 |
| 246 | 20231120 | 144700 | 1906453321 | 1429 | 1429 | 1429 | 1429 | 82 |
| 247 | 20231120 | 144600 | 1906336143 | 1429 | 1429 | 1429 | 1429 | 2197 |
| 248 | 20231120 | 144500 | 1903196630 | 1430 | 1428 | 1430 | 1428 | 403 |
| 249 | 20231120 | 144400 | 1902620574 | 1428 | 1430 | 1430 | 1428 | 1474 |
| 250 | 20231120 | 144300 | 1900513720 | 1431 | 1430 | 1431 | 1430 | 102 |
| 251 | 20231120 | 144200 | 1900367849 | 1430 | 1430 | 1430 | 1430 | 478 |
| 252 | 20231120 | 144100 | 1899684309 | 1430 | 1430 | 1430 | 1430 | 3015 |
| 253 | 20231120 | 144000 | 1895372859 | 1430 | 1430 | 1431 | 1430 | 2544 |
| 254 | 20231120 | 143900 | 1891734907 | 1430 | 1430 | 1430 | 1430 | 21 |
| 255 | 20231120 | 143800 | 1891704877 | 1430 | 1428 | 1431 | 1427 | 1284 |
| 256 | 20231120 | 143700 | 1889868779 | 1427 | 1430 | 1431 | 1427 | 1017 |
| 257 | 20231120 | 143600 | 1888416016 | 1431 | 1427 | 1431 | 1427 | 101 |
| 258 | 20231120 | 143500 | 1888271865 | 1431 | 1426 | 1431 | 1426 | 4216 |
| 259 | 20231120 | 143400 | 1882243840 | 1430 | 1431 | 1431 | 1425 | 8222 |
| 260 | 20231120 | 143300 | 1870513603 | 1432 | 1429 | 1432 | 1426 | 453 |
| 261 | 20231120 | 143200 | 1869867268 | 1426 | 1433 | 1433 | 1426 | 334 |
| 262 | 20231120 | 143100 | 1869390947 | 1426 | 1427 | 1433 | 1426 | 7923 |
| 263 | 20231120 | 143000 | 1858085021 | 1428 | 1431 | 1431 | 1428 | 10056 |
| 264 | 20231120 | 142900 | 1843716043 | 1431 | 1431 | 1431 | 1431 | 14 |
| 265 | 20231120 | 142800 | 1843696009 | 1432 | 1435 | 1435 | 1432 | 1121 |
| 266 | 20231120 | 142700 | 1842089757 | 1435 | 1435 | 1435 | 1434 | 35 |
| 267 | 20231120 | 142600 | 1842039554 | 1433 | 1434 | 1435 | 1433 | 1232 |
| 268 | 20231120 | 142500 | 1840273991 | 1434 | 1435 | 1435 | 1434 | 168 |
| 269 | 20231120 | 142400 | 1840033057 | 1436 | 1434 | 1436 | 1434 | 1415 |
| 270 | 20231120 | 142300 | 1838002634 | 1435 | 1435 | 1435 | 1434 | 2698 |
| 271 | 20231120 | 142200 | 1834133491 | 1435 | 1434 | 1435 | 1434 | 1006 |
| 272 | 20231120 | 142100 | 1832690884 | 1435 | 1434 | 1435 | 1434 | 2351 |
| 273 | 20231120 | 142000 | 1829319546 | 1435 | 1435 | 1435 | 1435 | 25 |
| 274 | 20231120 | 141900 | 1829283671 | 1435 | 1434 | 1435 | 1434 | 2118 |
| 275 | 20231120 | 141800 | 1826245952 | 1434 | 1434 | 1434 | 1434 | 16 |
| 276 | 20231120 | 141700 | 1826223008 | 1434 | 1433 | 1434 | 1432 | 1715 |
| 277 | 20231120 | 141600 | 1823765431 | 1433 | 1433 | 1433 | 1433 | 1921 |
| 278 | 20231120 | 141500 | 1821012638 | 1433 | 1433 | 1433 | 1432 | 446 |
| 279 | 20231120 | 141400 | 1820373565 | 1433 | 1433 | 1433 | 1433 | 38 |
| 280 | 20231120 | 141300 | 1820319111 | 1433 | 1430 | 1433 | 1430 | 713 |
| 281 | 20231120 | 141200 | 1819297913 | 1430 | 1431 | 1431 | 1430 | 3462 |
| 282 | 20231120 | 141100 | 1814343807 | 1431 | 1432 | 1432 | 1431 | 37 |
| 283 | 20231120 | 141000 | 1814290844 | 1432 | 1430 | 1432 | 1430 | 66 |
| 284 | 20231120 | 140900 | 1814196338 | 1430 | 1433 | 1433 | 1430 | 251 |
| 285 | 20231120 | 140800 | 1813837385 | 1429 | 1430 | 1432 | 1428 | 1601 |
| 286 | 20231120 | 140700 | 1811548170 | 1432 | 1429 | 1432 | 1428 | 10746 |
| 287 | 20231120 | 140600 | 1796193834 | 1429 | 1431 | 1431 | 1429 | 3833 |
| 288 | 20231120 | 140500 | 1790711967 | 1431 | 1431 | 1431 | 1431 | 400 |
| 289 | 20231120 | 140400 | 1790139567 | 1431 | 1431 | 1431 | 1431 | 0 |
| 290 | 20231120 | 140300 | 1790139567 | 1431 | 1431 | 1431 | 1430 | 341 |
| 291 | 20231120 | 140200 | 1789651873 | 1430 | 1429 | 1430 | 1429 | 1507 |
| 292 | 20231120 | 140100 | 1787497220 | 1429 | 1429 | 1429 | 1427 | 5771 |
| 293 | 20231120 | 140000 | 1779256622 | 1429 | 1429 | 1429 | 1429 | 1035 |
| 294 | 20231120 | 135900 | 1777777607 | 1430 | 1430 | 1430 | 1429 | 586 |
| 295 | 20231120 | 135800 | 1776940107 | 1429 | 1429 | 1429 | 1429 | 2020 |
| 296 | 20231120 | 135700 | 1774053527 | 1430 | 1430 | 1430 | 1430 | 4314 |
| 297 | 20231120 | 135600 | 1767884507 | 1430 | 1430 | 1430 | 1430 | 0 |
| 298 | 20231120 | 135500 | 1767884507 | 1430 | 1432 | 1432 | 1430 | 448 |
| 299 | 20231120 | 135400 | 1767243600 | 1432 | 1432 | 1432 | 1432 | 422 |
| 300 | 20231120 | 135300 | 1766639296 | 1432 | 1431 | 1432 | 1431 | 177 |
| 301 | 20231120 | 135200 | 1766386007 | 1431 | 1430 | 1431 | 1430 | 682 |
| 302 | 20231120 | 135100 | 1765410708 | 1431 | 1430 | 1431 | 1430 | 235 |
| 303 | 20231120 | 135000 | 1765074656 | 1429 | 1430 | 1430 | 1429 | 667 |
| 304 | 20231120 | 134900 | 1764121230 | 1430 | 1431 | 1432 | 1430 | 1348 |
| 305 | 20231120 | 134800 | 1762192878 | 1432 | 1432 | 1432 | 1432 | 1 |
| 306 | 20231120 | 134700 | 1762191446 | 1429 | 1432 | 1432 | 1429 | 6257 |
| 307 | 20231120 | 134600 | 1753243653 | 1433 | 1434 | 1434 | 1433 | 2896 |
| 308 | 20231120 | 134500 | 1749092888 | 1434 | 1435 | 1435 | 1434 | 2242 |
| 309 | 20231120 | 134400 | 1745877400 | 1435 | 1435 | 1435 | 1435 | 1900 |
| 310 | 20231120 | 134300 | 1743150900 | 1436 | 1436 | 1436 | 1436 | 713 |
| 311 | 20231120 | 134200 | 1742127032 | 1436 | 1436 | 1436 | 1436 | 1488 |
| 312 | 20231120 | 134100 | 1739990264 | 1436 | 1438 | 1438 | 1436 | 3772 |
| 313 | 20231120 | 134000 | 1734572732 | 1437 | 1438 | 1438 | 1437 | 1556 |
| 314 | 20231120 | 133900 | 1732336710 | 1438 | 1438 | 1438 | 1438 | 3 |
| 315 | 20231120 | 133800 | 1732332396 | 1438 | 1439 | 1439 | 1438 | 746 |
| 316 | 20231120 | 133700 | 1731259637 | 1438 | 1439 | 1439 | 1438 | 427 |
| 317 | 20231120 | 133600 | 1730645434 | 1439 | 1438 | 1439 | 1438 | 135 |
| 318 | 20231120 | 133500 | 1730451302 | 1438 | 1438 | 1439 | 1438 | 665 |
| 319 | 20231120 | 133400 | 1729495031 | 1438 | 1438 | 1438 | 1438 | 80 |
| 320 | 20231120 | 133300 | 1729379991 | 1439 | 1439 | 1439 | 1439 | 0 |
| 321 | 20231120 | 133200 | 1729379991 | 1439 | 1437 | 1439 | 1437 | 102 |
| 322 | 20231120 | 133100 | 1729233413 | 1437 | 1436 | 1437 | 1436 | 1250 |
| 323 | 20231120 | 133000 | 1727437197 | 1436 | 1437 | 1437 | 1436 | 39 |
| 324 | 20231120 | 132900 | 1727381176 | 1436 | 1436 | 1436 | 1436 | 2122 |
| 325 | 20231120 | 132800 | 1724333984 | 1436 | 1437 | 1437 | 1436 | 232 |
| 326 | 20231120 | 132700 | 1724000824 | 1439 | 1439 | 1439 | 1439 | 13 |
| 327 | 20231120 | 132600 | 1723982117 | 1436 | 1437 | 1439 | 1436 | 7619 |
| 328 | 20231120 | 132500 | 1713030937 | 1437 | 1438 | 1438 | 1437 | 2449 |
| 329 | 20231120 | 132400 | 1709510484 | 1438 | 1440 | 1440 | 1438 | 679 |
| 330 | 20231120 | 132300 | 1708533501 | 1440 | 1439 | 1440 | 1439 | 1059 |
| 331 | 20231120 | 132200 | 1707009594 | 1439 | 1439 | 1441 | 1439 | 8004 |
| 332 | 20231120 | 132100 | 1695489395 | 1439 | 1439 | 1439 | 1438 | 3644 |
| 333 | 20231120 | 132000 | 1690246226 | 1439 | 1440 | 1441 | 1439 | 2137 |
| 334 | 20231120 | 131900 | 1687169072 | 1440 | 1437 | 1441 | 1437 | 5473 |
| 335 | 20231120 | 131800 | 1679293938 | 1437 | 1439 | 1440 | 1437 | 11383 |
| 336 | 20231120 | 131700 | 1662912783 | 1439 | 1437 | 1439 | 1435 | 3250 |
| 337 | 20231120 | 131600 | 1658241263 | 1437 | 1432 | 1437 | 1432 | 9929 |
| 338 | 20231120 | 131500 | 1643991945 | 1432 | 1431 | 1432 | 1431 | 501 |
| 339 | 20231120 | 131400 | 1643274514 | 1431 | 1435 | 1435 | 1431 | 57 |
| 340 | 20231120 | 131300 | 1643192732 | 1435 | 1430 | 1435 | 1429 | 11624 |
| 341 | 20231120 | 131200 | 1626556063 | 1430 | 1430 | 1430 | 1430 | 1126 |
| 342 | 20231120 | 131100 | 1624945883 | 1431 | 1431 | 1431 | 1431 | 1445 |
| 343 | 20231120 | 131000 | 1622878088 | 1432 | 1432 | 1432 | 1431 | 1943 |
| 344 | 20231120 | 130900 | 1620095722 | 1431 | 1430 | 1431 | 1430 | 2168 |
| 345 | 20231120 | 130800 | 1616993674 | 1430 | 1430 | 1430 | 1430 | 2507 |
| 346 | 20231120 | 130700 | 1613408664 | 1430 | 1428 | 1430 | 1428 | 616 |
| 347 | 20231120 | 130600 | 1612529012 | 1428 | 1428 | 1428 | 1428 | 938 |
| 348 | 20231120 | 130500 | 1611189548 | 1428 | 1429 | 1429 | 1428 | 981 |
| 349 | 20231120 | 130400 | 1609787729 | 1430 | 1431 | 1431 | 1430 | 1846 |
| 350 | 20231120 | 130300 | 1607147349 | 1430 | 1429 | 1430 | 1429 | 1892 |
| 351 | 20231120 | 130200 | 1604442673 | 1429 | 1427 | 1429 | 1427 | 1579 |
| 352 | 20231120 | 130100 | 1602188046 | 1428 | 1427 | 1428 | 1426 | 4973 |
| 353 | 20231120 | 130000 | 1595092712 | 1427 | 1427 | 1427 | 1426 | 1931 |
| 354 | 20231120 | 125900 | 1592339095 | 1427 | 1427 | 1427 | 1427 | 239 |
| 355 | 20231120 | 125800 | 1591998042 | 1428 | 1428 | 1428 | 1428 | 1401 |
| 356 | 20231120 | 125700 | 1589997414 | 1427 | 1426 | 1427 | 1426 | 659 |
| 357 | 20231120 | 125600 | 1589057209 | 1426 | 1426 | 1426 | 1426 | 3100 |
| 358 | 20231120 | 125500 | 1584636609 | 1428 | 1426 | 1428 | 1426 | 1223 |
| 359 | 20231120 | 125400 | 1582890501 | 1426 | 1426 | 1428 | 1426 | 2404 |
| 360 | 20231120 | 125300 | 1579462171 | 1428 | 1425 | 1428 | 1425 | 419 |
| 361 | 20231120 | 125200 | 1578864421 | 1426 | 1431 | 1431 | 1426 | 7195 |
| 362 | 20231120 | 125100 | 1568598963 | 1431 | 1431 | 1433 | 1429 | 17941 |
| 363 | 20231120 | 125000 | 1542937953 | 1431 | 1428 | 1431 | 1426 | 21295 |
| 364 | 20231120 | 124900 | 1512518060 | 1429 | 1426 | 1429 | 1426 | 6246 |
| 365 | 20231120 | 124800 | 1503601054 | 1426 | 1423 | 1426 | 1423 | 4764 |
| 366 | 20231120 | 124700 | 1496812343 | 1423 | 1423 | 1423 | 1422 | 1620 |
| 367 | 20231120 | 124600 | 1494507383 | 1422 | 1422 | 1422 | 1422 | 1384 |
| 368 | 20231120 | 124500 | 1492539335 | 1422 | 1422 | 1422 | 1422 | 1460 |
| 369 | 20231120 | 124400 | 1490463215 | 1422 | 1420 | 1422 | 1420 | 585 |
| 370 | 20231120 | 124300 | 1489632199 | 1420 | 1420 | 1420 | 1420 | 1861 |
| 371 | 20231120 | 124200 | 1486989579 | 1420 | 1419 | 1420 | 1419 | 5230 |
| 372 | 20231120 | 124100 | 1479565030 | 1420 | 1420 | 1420 | 1420 | 285 |
| 373 | 20231120 | 124000 | 1479160330 | 1420 | 1420 | 1420 | 1420 | 1905 |
| 374 | 20231120 | 123900 | 1476455230 | 1420 | 1420 | 1420 | 1420 | 301 |
| 375 | 20231120 | 123800 | 1476027810 | 1420 | 1421 | 1421 | 1420 | 6825 |
| 376 | 20231120 | 123700 | 1466330188 | 1421 | 1421 | 1421 | 1420 | 1412 |
| 377 | 20231120 | 123600 | 1464324736 | 1421 | 1419 | 1421 | 1418 | 6136 |
| 378 | 20231120 | 123500 | 1455610768 | 1419 | 1417 | 1419 | 1417 | 5219 |
| 379 | 20231120 | 123400 | 1448211423 | 1417 | 1417 | 1417 | 1417 | 97 |
| 380 | 20231120 | 123300 | 1448073974 | 1418 | 1418 | 1418 | 1418 | 45 |
| 381 | 20231120 | 123200 | 1448010164 | 1418 | 1415 | 1418 | 1415 | 1298 |
| 382 | 20231120 | 123100 | 1446171261 | 1416 | 1415 | 1416 | 1415 | 665 |
| 383 | 20231120 | 123000 | 1445230121 | 1415 | 1416 | 1416 | 1415 | 6733 |
| 384 | 20231120 | 122900 | 1435702509 | 1416 | 1416 | 1416 | 1416 | 1900 |
| 385 | 20231120 | 122800 | 1433012109 | 1417 | 1418 | 1418 | 1417 | 968 |
| 386 | 20231120 | 122700 | 1431640353 | 1418 | 1418 | 1418 | 1418 | 51 |
| 387 | 20231120 | 122600 | 1431568035 | 1418 | 1417 | 1418 | 1417 | 333 |
| 388 | 20231120 | 122500 | 1431096071 | 1417 | 1418 | 1418 | 1417 | 170 |
| 389 | 20231120 | 122400 | 1430855179 | 1417 | 1417 | 1417 | 1416 | 1042 |
| 390 | 20231120 | 122300 | 1429379115 | 1417 | 1418 | 1418 | 1417 | 280 |
| 391 | 20231120 | 122200 | 1428982349 | 1418 | 1419 | 1420 | 1415 | 21750 |
| 392 | 20231120 | 122100 | 1398196076 | 1420 | 1420 | 1420 | 1420 | 2437 |
| 393 | 20231120 | 122000 | 1394735536 | 1420 | 1420 | 1420 | 1420 | 1144 |
| 394 | 20231120 | 121900 | 1393111056 | 1418 | 1419 | 1419 | 1418 | 2304 |
| 395 | 20231120 | 121800 | 1389842671 | 1419 | 1418 | 1419 | 1418 | 1108 |
| 396 | 20231120 | 121700 | 1388271525 | 1417 | 1418 | 1418 | 1417 | 1497 |
| 397 | 20231120 | 121600 | 1386149000 | 1418 | 1418 | 1418 | 1418 | 29 |
| 398 | 20231120 | 121500 | 1386107878 | 1417 | 1417 | 1418 | 1417 | 464 |
| 399 | 20231120 | 121400 | 1385450389 | 1417 | 1417 | 1418 | 1416 | 3410 |
| 400 | 20231120 | 121300 | 1380616935 | 1418 | 1417 | 1418 | 1417 | 937 |
| 401 | 20231120 | 121200 | 1379289006 | 1417 | 1418 | 1418 | 1417 | 662 |
| 402 | 20231120 | 121100 | 1378350832 | 1416 | 1417 | 1417 | 1415 | 2459 |
| 403 | 20231120 | 121000 | 1374869528 | 1416 | 1417 | 1417 | 1416 | 1307 |
| 404 | 20231120 | 120900 | 1373017696 | 1416 | 1415 | 1416 | 1415 | 783 |
| 405 | 20231120 | 120800 | 1371908978 | 1416 | 1415 | 1416 | 1415 | 3979 |
| 406 | 20231120 | 120700 | 1366275848 | 1415 | 1416 | 1416 | 1415 | 2447 |
| 407 | 20231120 | 120600 | 1362812762 | 1416 | 1416 | 1416 | 1416 | 435 |
| 408 | 20231120 | 120500 | 1362196802 | 1415 | 1415 | 1416 | 1415 | 5324 |
| 409 | 20231120 | 120400 | 1354663311 | 1415 | 1416 | 1416 | 1415 | 1265 |
| 410 | 20231120 | 120300 | 1352873176 | 1415 | 1416 | 1416 | 1415 | 1398 |
| 411 | 20231120 | 120200 | 1350894317 | 1416 | 1416 | 1416 | 1416 | 7210 |
| 412 | 20231120 | 120100 | 1340684957 | 1415 | 1415 | 1415 | 1415 | 647 |
| 413 | 20231120 | 120000 | 1339769452 | 1415 | 1416 | 1416 | 1414 | 10307 |
| 414 | 20231120 | 115900 | 1325190657 | 1414 | 1414 | 1415 | 1414 | 6246 |
| 415 | 20231120 | 115800 | 1316358751 | 1414 | 1414 | 1415 | 1413 | 5265 |
| 416 | 20231120 | 115700 | 1308914795 | 1414 | 1416 | 1416 | 1414 | 6494 |
| 417 | 20231120 | 115600 | 1299725094 | 1417 | 1417 | 1417 | 1417 | 1412 |
| 418 | 20231120 | 115500 | 1297724290 | 1417 | 1417 | 1417 | 1417 | 200 |
| 419 | 20231120 | 115400 | 1297440890 | 1416 | 1417 | 1417 | 1416 | 1147 |
| 420 | 20231120 | 115300 | 1295815807 | 1417 | 1417 | 1417 | 1417 | 68 |
| 421 | 20231120 | 115200 | 1295719451 | 1416 | 1416 | 1416 | 1414 | 6937 |
| 422 | 20231120 | 115100 | 1285904977 | 1416 | 1416 | 1416 | 1416 | 1208 |
| 423 | 20231120 | 115000 | 1284194449 | 1416 | 1416 | 1417 | 1416 | 1031 |
| 424 | 20231120 | 114900 | 1282734552 | 1416 | 1417 | 1417 | 1416 | 3658 |
| 425 | 20231120 | 114800 | 1277553666 | 1417 | 1418 | 1418 | 1417 | 1232 |
| 426 | 20231120 | 114700 | 1275807722 | 1418 | 1417 | 1418 | 1417 | 437 |
| 427 | 20231120 | 114600 | 1275188476 | 1417 | 1418 | 1418 | 1417 | 332 |
| 428 | 20231120 | 114500 | 1274718007 | 1418 | 1418 | 1419 | 1418 | 2856 |
| 429 | 20231120 | 114400 | 1270667131 | 1418 | 1417 | 1418 | 1417 | 117 |
| 430 | 20231120 | 114300 | 1270501232 | 1417 | 1417 | 1417 | 1417 | 1426 |
| 431 | 20231120 | 114200 | 1268480590 | 1417 | 1417 | 1417 | 1415 | 7630 |
| 432 | 20231120 | 114100 | 1257678273 | 1417 | 1417 | 1417 | 1417 | 16 |
| 433 | 20231120 | 114000 | 1257655601 | 1417 | 1416 | 1417 | 1416 | 297 |
| 434 | 20231120 | 113900 | 1257235048 | 1416 | 1417 | 1417 | 1416 | 2576 |
| 435 | 20231120 | 113800 | 1253585056 | 1417 | 1416 | 1417 | 1416 | 2365 |
| 436 | 20231120 | 113700 | 1250235956 | 1416 | 1418 | 1418 | 1416 | 2531 |
| 437 | 20231120 | 113600 | 1246650556 | 1418 | 1418 | 1418 | 1417 | 167 |
| 438 | 20231120 | 113500 | 1246413846 | 1418 | 1418 | 1419 | 1418 | 4278 |
| 439 | 20231120 | 113400 | 1240347608 | 1419 | 1419 | 1419 | 1418 | 315 |
| 440 | 20231120 | 113300 | 1239900625 | 1419 | 1420 | 1420 | 1419 | 5308 |
| 441 | 20231120 | 113200 | 1232368561 | 1419 | 1419 | 1420 | 1419 | 2683 |
| 442 | 20231120 | 113100 | 1228560546 | 1420 | 1422 | 1422 | 1419 | 10508 |
| 443 | 20231120 | 113000 | 1213639070 | 1422 | 1420 | 1422 | 1420 | 4317 |
| 444 | 20231120 | 112900 | 1207508796 | 1420 | 1418 | 1420 | 1418 | 4746 |
| 445 | 20231120 | 112800 | 1200777815 | 1417 | 1416 | 1417 | 1416 | 3973 |
| 446 | 20231120 | 112700 | 1195148997 | 1416 | 1416 | 1416 | 1416 | 9690 |
| 447 | 20231120 | 112600 | 1181427957 | 1416 | 1417 | 1417 | 1414 | 25879 |
| 448 | 20231120 | 112500 | 1144802474 | 1417 | 1419 | 1419 | 1417 | 4812 |
| 449 | 20231120 | 112400 | 1137981299 | 1420 | 1420 | 1420 | 1419 | 5994 |
| 450 | 20231120 | 112300 | 1129470668 | 1420 | 1422 | 1423 | 1420 | 3853 |
| 451 | 20231120 | 112200 | 1123994883 | 1421 | 1418 | 1421 | 1418 | 12305 |
| 452 | 20231120 | 112100 | 1106521384 | 1418 | 1419 | 1419 | 1418 | 5418 |
| 453 | 20231120 | 112000 | 1098836463 | 1419 | 1424 | 1424 | 1418 | 27310 |
| 454 | 20231120 | 111900 | 1060052991 | 1424 | 1423 | 1424 | 1420 | 5223 |
| 455 | 20231120 | 111800 | 1052630517 | 1424 | 1424 | 1424 | 1421 | 5067 |
| 456 | 20231120 | 111700 | 1045428014 | 1424 | 1423 | 1424 | 1423 | 106 |
| 457 | 20231120 | 111600 | 1045277166 | 1423 | 1424 | 1424 | 1423 | 528 |
| 458 | 20231120 | 111500 | 1044525812 | 1422 | 1423 | 1423 | 1422 | 95 |
| 459 | 20231120 | 111400 | 1044390650 | 1421 | 1425 | 1426 | 1421 | 8177 |
| 460 | 20231120 | 111300 | 1032754891 | 1426 | 1425 | 1426 | 1425 | 2296 |
| 461 | 20231120 | 111200 | 1029482889 | 1425 | 1425 | 1425 | 1425 | 1750 |
| 462 | 20231120 | 111100 | 1026989139 | 1425 | 1425 | 1425 | 1424 | 1000 |
| 463 | 20231120 | 111000 | 1025564263 | 1425 | 1424 | 1426 | 1424 | 2170 |
| 464 | 20231120 | 110900 | 1022473104 | 1424 | 1423 | 1425 | 1423 | 4940 |
| 465 | 20231120 | 110800 | 1015438911 | 1423 | 1422 | 1424 | 1422 | 2935 |
| 466 | 20231120 | 110700 | 1011262423 | 1423 | 1424 | 1424 | 1423 | 627 |
| 467 | 20231120 | 110600 | 1010369702 | 1424 | 1424 | 1424 | 1420 | 10212 |
| 468 | 20231120 | 110500 | 995854997 | 1423 | 1424 | 1424 | 1420 | 10602 |
| 469 | 20231120 | 110400 | 980774464 | 1424 | 1424 | 1425 | 1424 | 1885 |
| 470 | 20231120 | 110300 | 978090093 | 1424 | 1424 | 1425 | 1423 | 2084 |
| 471 | 20231120 | 110200 | 975121381 | 1424 | 1425 | 1425 | 1424 | 2022 |
| 472 | 20231120 | 110100 | 972241333 | 1425 | 1426 | 1426 | 1425 | 2082 |
| 473 | 20231120 | 110000 | 969274233 | 1426 | 1428 | 1428 | 1426 | 1409 |
| 474 | 20231120 | 105900 | 967264640 | 1428 | 1426 | 1428 | 1425 | 11070 |
| 475 | 20231120 | 105800 | 951484129 | 1425 | 1426 | 1426 | 1425 | 2045 |
| 476 | 20231120 | 105700 | 948569520 | 1428 | 1427 | 1428 | 1426 | 1446 |
| 477 | 20231120 | 105600 | 946506009 | 1428 | 1429 | 1429 | 1428 | 2694 |
| 478 | 20231120 | 105500 | 942658914 | 1428 | 1428 | 1429 | 1428 | 2037 |
| 479 | 20231120 | 105400 | 939749518 | 1428 | 1428 | 1430 | 1428 | 1700 |
| 480 | 20231120 | 105300 | 937321518 | 1428 | 1430 | 1430 | 1428 | 1797 |
| 481 | 20231120 | 105200 | 934752632 | 1430 | 1435 | 1435 | 1430 | 83 |
| 482 | 20231120 | 105100 | 934633777 | 1429 | 1434 | 1434 | 1429 | 15209 |
| 483 | 20231120 | 105000 | 912884224 | 1434 | 1434 | 1434 | 1434 | 110 |
| 484 | 20231120 | 104900 | 912726484 | 1436 | 1436 | 1436 | 1436 | 263 |
| 485 | 20231120 | 104800 | 912348816 | 1436 | 1436 | 1436 | 1436 | 3 |
| 486 | 20231120 | 104700 | 912344508 | 1431 | 1432 | 1432 | 1431 | 2603 |
| 487 | 20231120 | 104600 | 908618685 | 1431 | 1434 | 1435 | 1431 | 10260 |
| 488 | 20231120 | 104500 | 893928367 | 1434 | 1434 | 1435 | 1434 | 1152 |
| 489 | 20231120 | 104400 | 892276049 | 1435 | 1435 | 1435 | 1432 | 929 |
| 490 | 20231120 | 104300 | 890943931 | 1430 | 1437 | 1437 | 1430 | 35233 |
| 491 | 20231120 | 104200 | 840478762 | 1437 | 1436 | 1437 | 1436 | 415 |
| 492 | 20231120 | 104100 | 839882653 | 1437 | 1439 | 1440 | 1437 | 11232 |
| 493 | 20231120 | 104000 | 823729997 | 1440 | 1440 | 1440 | 1440 | 5230 |
| 494 | 20231120 | 103900 | 816198797 | 1441 | 1441 | 1441 | 1440 | 8383 |
| 495 | 20231120 | 103800 | 804118990 | 1442 | 1442 | 1442 | 1442 | 710 |
| 496 | 20231120 | 103700 | 803095170 | 1442 | 1441 | 1442 | 1441 | 9745 |
| 497 | 20231120 | 103600 | 789050013 | 1442 | 1442 | 1442 | 1442 | 4047 |
| 498 | 20231120 | 103500 | 783214239 | 1442 | 1442 | 1442 | 1442 | 3004 |
| 499 | 20231120 | 103400 | 778882471 | 1441 | 1441 | 1441 | 1441 | 368 |
| 500 | 20231120 | 103300 | 778352183 | 1441 | 1441 | 1441 | 1441 | 1876 |
| 501 | 20231120 | 103200 | 775648867 | 1441 | 1442 | 1442 | 1441 | 18 |
| 502 | 20231120 | 103100 | 775622928 | 1443 | 1442 | 1443 | 1442 | 1805 |
| 503 | 20231120 | 103000 | 773019209 | 1442 | 1443 | 1443 | 1442 | 3832 |
| 504 | 20231120 | 102900 | 767493414 | 1442 | 1443 | 1443 | 1442 | 2952 |
| 505 | 20231120 | 102800 | 763234784 | 1442 | 1442 | 1442 | 1442 | 542 |
| 506 | 20231120 | 102700 | 762453220 | 1442 | 1442 | 1442 | 1442 | 3548 |
| 507 | 20231120 | 102600 | 757337004 | 1441 | 1440 | 1441 | 1440 | 299 |
| 508 | 20231120 | 102500 | 756906245 | 1440 | 1440 | 1441 | 1440 | 1531 |
| 509 | 20231120 | 102400 | 754701597 | 1440 | 1440 | 1440 | 1440 | 716 |
| 510 | 20231120 | 102300 | 753670557 | 1440 | 1440 | 1441 | 1440 | 2199 |
| 511 | 20231120 | 102200 | 750503977 | 1439 | 1439 | 1439 | 1439 | 2998 |
| 512 | 20231120 | 102100 | 746189855 | 1439 | 1436 | 1439 | 1436 | 3149 |
| 513 | 20231120 | 102000 | 741661715 | 1436 | 1436 | 1437 | 1436 | 1088 |
| 514 | 20231120 | 101900 | 740099327 | 1438 | 1438 | 1439 | 1438 | 591 |
| 515 | 20231120 | 101800 | 739249198 | 1439 | 1437 | 1439 | 1436 | 1757 |
| 516 | 20231120 | 101700 | 736723557 | 1436 | 1435 | 1437 | 1435 | 990 |
| 517 | 20231120 | 101600 | 735301621 | 1435 | 1437 | 1437 | 1435 | 4570 |
| 518 | 20231120 | 101500 | 728739022 | 1437 | 1439 | 1439 | 1437 | 4141 |
| 519 | 20231120 | 101400 | 722787177 | 1439 | 1441 | 1441 | 1439 | 3331 |
| 520 | 20231120 | 101300 | 717991419 | 1441 | 1441 | 1441 | 1441 | 294 |
| 521 | 20231120 | 101200 | 717567765 | 1441 | 1440 | 1441 | 1440 | 404 |
| 522 | 20231120 | 101100 | 716985805 | 1440 | 1440 | 1441 | 1440 | 274 |
| 523 | 20231120 | 101000 | 716591242 | 1440 | 1442 | 1442 | 1440 | 304 |
| 524 | 20231120 | 100900 | 716153214 | 1442 | 1444 | 1444 | 1442 | 501 |
| 525 | 20231120 | 100800 | 715430370 | 1444 | 1441 | 1444 | 1439 | 177 |
| 526 | 20231120 | 100700 | 715175385 | 1441 | 1445 | 1445 | 1441 | 6126 |
| 527 | 20231120 | 100600 | 706338323 | 1445 | 1446 | 1447 | 1445 | 1828 |
| 528 | 20231120 | 100500 | 703695121 | 1445 | 1438 | 1445 | 1438 | 10555 |
| 529 | 20231120 | 100400 | 688458700 | 1441 | 1442 | 1442 | 1441 | 1124 |
| 530 | 20231120 | 100300 | 686838621 | 1442 | 1440 | 1442 | 1437 | 2151 |
| 531 | 20231120 | 100200 | 683743714 | 1440 | 1441 | 1442 | 1438 | 22587 |
| 532 | 20231120 | 100100 | 651235485 | 1441 | 1440 | 1442 | 1440 | 1993 |
| 533 | 20231120 | 100000 | 648364647 | 1441 | 1441 | 1442 | 1441 | 2783 |
| 534 | 20231120 | 095900 | 644353079 | 1441 | 1443 | 1443 | 1440 | 2919 |
| 535 | 20231120 | 095800 | 640144460 | 1444 | 1444 | 1444 | 1444 | 1280 |
| 536 | 20231120 | 095700 | 638296140 | 1444 | 1442 | 1444 | 1442 | 3381 |
| 537 | 20231120 | 095600 | 633418242 | 1443 | 1442 | 1443 | 1442 | 632 |
| 538 | 20231120 | 095500 | 632506397 | 1442 | 1440 | 1442 | 1440 | 750 |
| 539 | 20231120 | 095400 | 631425881 | 1441 | 1442 | 1444 | 1441 | 6008 |
| 540 | 20231120 | 095300 | 622767726 | 1442 | 1445 | 1446 | 1442 | 6778 |
| 541 | 20231120 | 095200 | 612980508 | 1446 | 1443 | 1446 | 1443 | 4324 |
| 542 | 20231120 | 095100 | 606734206 | 1443 | 1445 | 1446 | 1442 | 7877 |
| 543 | 20231120 | 095000 | 595359894 | 1445 | 1448 | 1448 | 1443 | 1481 |
| 544 | 20231120 | 094900 | 593220464 | 1448 | 1449 | 1451 | 1448 | 6781 |
| 545 | 20231120 | 094800 | 583392272 | 1450 | 1439 | 1450 | 1439 | 22768 |
| 546 | 20231120 | 094700 | 550587928 | 1438 | 1437 | 1438 | 1437 | 1060 |
| 547 | 20231120 | 094600 | 549063744 | 1437 | 1437 | 1439 | 1437 | 10126 |
| 548 | 20231120 | 094500 | 534503035 | 1437 | 1437 | 1437 | 1436 | 2987 |
| 549 | 20231120 | 094400 | 530211312 | 1437 | 1435 | 1437 | 1435 | 3998 |
| 550 | 20231120 | 094300 | 524472944 | 1436 | 1430 | 1436 | 1430 | 25731 |
| 551 | 20231120 | 094200 | 487585564 | 1430 | 1432 | 1432 | 1430 | 336 |
| 552 | 20231120 | 094100 | 487104944 | 1432 | 1428 | 1432 | 1427 | 2818 |
| 553 | 20231120 | 094000 | 483082585 | 1432 | 1431 | 1432 | 1428 | 8265 |
| 554 | 20231120 | 093900 | 471264888 | 1432 | 1432 | 1432 | 1431 | 1168 |
| 555 | 20231120 | 093800 | 469592481 | 1433 | 1433 | 1433 | 1433 | 1417 |
| 556 | 20231120 | 093700 | 467561920 | 1433 | 1431 | 1433 | 1431 | 5185 |
| 557 | 20231120 | 093600 | 460138678 | 1431 | 1432 | 1432 | 1431 | 1627 |
| 558 | 20231120 | 093500 | 457809838 | 1432 | 1432 | 1433 | 1432 | 2315 |
| 559 | 20231120 | 093400 | 454494756 | 1432 | 1431 | 1433 | 1430 | 9693 |
| 560 | 20231120 | 093300 | 440619686 | 1431 | 1431 | 1431 | 1430 | 4771 |
| 561 | 20231120 | 093200 | 433795808 | 1431 | 1432 | 1432 | 1430 | 2334 |
| 562 | 20231120 | 093100 | 430455933 | 1431 | 1430 | 1432 | 1430 | 3823 |
| 563 | 20231120 | 093000 | 424988548 | 1430 | 1432 | 1433 | 1430 | 7021 |
| 564 | 20231120 | 092900 | 414937635 | 1433 | 1430 | 1433 | 1427 | 3276 |
| 565 | 20231120 | 092800 | 410252431 | 1428 | 1425 | 1432 | 1425 | 22736 |
| 566 | 20231120 | 092700 | 377749207 | 1424 | 1425 | 1426 | 1424 | 2699 |
| 567 | 20231120 | 092600 | 373903333 | 1425 | 1427 | 1427 | 1425 | 2157 |
| 568 | 20231120 | 092500 | 370828691 | 1427 | 1426 | 1428 | 1424 | 5313 |
| 569 | 20231120 | 092400 | 363248189 | 1426 | 1423 | 1428 | 1423 | 4227 |
| 570 | 20231120 | 092300 | 357223796 | 1423 | 1421 | 1424 | 1420 | 5996 |
| 571 | 20231120 | 092200 | 348697095 | 1421 | 1421 | 1422 | 1419 | 2912 |
| 572 | 20231120 | 092100 | 344559683 | 1420 | 1421 | 1422 | 1420 | 3843 |
| 573 | 20231120 | 092000 | 339100053 | 1421 | 1420 | 1421 | 1419 | 8312 |
| 574 | 20231120 | 091900 | 327299560 | 1420 | 1419 | 1420 | 1419 | 315 |
| 575 | 20231120 | 091800 | 326852560 | 1419 | 1418 | 1420 | 1418 | 2700 |
| 576 | 20231120 | 091700 | 323020664 | 1418 | 1413 | 1418 | 1413 | 3778 |
| 577 | 20231120 | 091600 | 317669506 | 1412 | 1415 | 1417 | 1410 | 14311 |
| 578 | 20231120 | 091500 | 297460444 | 1412 | 1414 | 1416 | 1412 | 12671 |
| 579 | 20231120 | 091400 | 279541353 | 1414 | 1414 | 1415 | 1414 | 3963 |
| 580 | 20231120 | 091300 | 273937638 | 1414 | 1421 | 1421 | 1412 | 7412 |
| 581 | 20231120 | 091200 | 263435899 | 1420 | 1415 | 1420 | 1415 | 23234 |
| 582 | 20231120 | 091100 | 230468291 | 1419 | 1419 | 1422 | 1412 | 10232 |
| 583 | 20231120 | 091000 | 215971727 | 1420 | 1420 | 1422 | 1419 | 5692 |
| 584 | 20231120 | 090900 | 207889181 | 1422 | 1425 | 1425 | 1420 | 10047 |
| 585 | 20231120 | 090800 | 193588721 | 1425 | 1429 | 1429 | 1425 | 3860 |
| 586 | 20231120 | 090700 | 188084267 | 1421 | 1421 | 1431 | 1421 | 12457 |
| 587 | 20231120 | 090600 | 170306293 | 1421 | 1413 | 1425 | 1412 | 17068 |
| 588 | 20231120 | 090500 | 146110287 | 1418 | 1411 | 1418 | 1411 | 10869 |
| 589 | 20231120 | 090400 | 130761546 | 1411 | 1421 | 1421 | 1411 | 8419 |
| 590 | 20231120 | 090300 | 118817388 | 1426 | 1421 | 1426 | 1409 | 11978 |
| 591 | 20231120 | 090200 | 101785856 | 1423 | 1414 | 1428 | 1407 | 30836 |
| 592 | 20231120 | 090100 | 58189064 | 1414 | 1419 | 1419 | 1412 | 4585 |
| 593 | 20231120 | 090000 | 51686490 | 1421 | 1422 | 1422 | 1401 | 36439 |