31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 201600 | 4052779778 | 447 | 447 | 447 | 447 | 112968 |
| 3 | 20231120 | 201500 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 4 | 20231120 | 201400 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 5 | 20231120 | 201300 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 6 | 20231120 | 201200 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 7 | 20231120 | 201100 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 8 | 20231120 | 201000 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 9 | 20231120 | 200900 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 10 | 20231120 | 200800 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 11 | 20231120 | 200700 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 12 | 20231120 | 200600 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 13 | 20231120 | 200500 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 14 | 20231120 | 200400 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 15 | 20231120 | 200300 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 16 | 20231120 | 200200 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 17 | 20231120 | 200100 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 18 | 20231120 | 200000 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 19 | 20231120 | 195900 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 20 | 20231120 | 195800 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 21 | 20231120 | 195700 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 22 | 20231120 | 195600 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 23 | 20231120 | 195500 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 24 | 20231120 | 195400 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 25 | 20231120 | 195300 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 26 | 20231120 | 195200 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 27 | 20231120 | 195100 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 28 | 20231120 | 195000 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 29 | 20231120 | 194900 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 30 | 20231120 | 194800 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 31 | 20231120 | 194700 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 32 | 20231120 | 194600 | 4052779778 | 447 | 447 | 447 | 447 | 112968 |
| 33 | 20231120 | 194500 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 34 | 20231120 | 194400 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 35 | 20231120 | 194300 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 36 | 20231120 | 194200 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 37 | 20231120 | 194100 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 38 | 20231120 | 194000 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 39 | 20231120 | 193900 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 40 | 20231120 | 193800 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 41 | 20231120 | 193700 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 42 | 20231120 | 193600 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 43 | 20231120 | 193500 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 44 | 20231120 | 193400 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 45 | 20231120 | 193300 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 46 | 20231120 | 193200 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 47 | 20231120 | 193100 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 48 | 20231120 | 193000 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 49 | 20231120 | 192900 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 50 | 20231120 | 192800 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 51 | 20231120 | 192700 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 52 | 20231120 | 192600 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 53 | 20231120 | 192500 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 54 | 20231120 | 192400 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 55 | 20231120 | 192300 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 56 | 20231120 | 192200 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 57 | 20231120 | 192100 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 58 | 20231120 | 192000 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 59 | 20231120 | 191900 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 60 | 20231120 | 191800 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 61 | 20231120 | 191700 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 62 | 20231120 | 191600 | 4052779778 | 447 | 447 | 447 | 447 | 112968 |
| 63 | 20231120 | 191500 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 64 | 20231120 | 191400 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 65 | 20231120 | 191300 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 66 | 20231120 | 191200 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 67 | 20231120 | 191100 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 68 | 20231120 | 191000 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 69 | 20231120 | 190900 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 70 | 20231120 | 190800 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 71 | 20231120 | 190700 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 72 | 20231120 | 190600 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 73 | 20231120 | 190500 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 74 | 20231120 | 190400 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 75 | 20231120 | 190300 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 76 | 20231120 | 190200 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 77 | 20231120 | 190100 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 78 | 20231120 | 190000 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 79 | 20231120 | 185900 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 80 | 20231120 | 185800 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 81 | 20231120 | 185700 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 82 | 20231120 | 185600 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 83 | 20231120 | 185500 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 84 | 20231120 | 185400 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 85 | 20231120 | 185300 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 86 | 20231120 | 185200 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 87 | 20231120 | 185100 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 88 | 20231120 | 185000 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 89 | 20231120 | 184900 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 90 | 20231120 | 184800 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 91 | 20231120 | 184700 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 92 | 20231120 | 184600 | 4052779778 | 447 | 447 | 447 | 447 | 112968 |
| 93 | 20231120 | 184500 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 94 | 20231120 | 184400 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 95 | 20231120 | 184300 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 96 | 20231120 | 184200 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 97 | 20231120 | 184100 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 98 | 20231120 | 184000 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 99 | 20231120 | 183900 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 100 | 20231120 | 183800 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 101 | 20231120 | 183700 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 102 | 20231120 | 183600 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 103 | 20231120 | 183500 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 104 | 20231120 | 183400 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 105 | 20231120 | 183300 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 106 | 20231120 | 183200 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 107 | 20231120 | 183100 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 108 | 20231120 | 183000 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 109 | 20231120 | 182900 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 110 | 20231120 | 182800 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 111 | 20231120 | 182700 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 112 | 20231120 | 182600 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 113 | 20231120 | 182500 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 114 | 20231120 | 182400 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 115 | 20231120 | 182300 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 116 | 20231120 | 182200 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 117 | 20231120 | 182100 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 118 | 20231120 | 182000 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 119 | 20231120 | 181900 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 120 | 20231120 | 181800 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 121 | 20231120 | 181700 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 122 | 20231120 | 181600 | 4052779778 | 447 | 447 | 447 | 447 | 112968 |
| 123 | 20231120 | 181500 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 124 | 20231120 | 181400 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 125 | 20231120 | 181300 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 126 | 20231120 | 181200 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 127 | 20231120 | 181100 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 128 | 20231120 | 181000 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 129 | 20231120 | 180900 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 130 | 20231120 | 180800 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 131 | 20231120 | 180700 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 132 | 20231120 | 180600 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 133 | 20231120 | 180500 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 134 | 20231120 | 180400 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 135 | 20231120 | 180300 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 136 | 20231120 | 180200 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 137 | 20231120 | 180100 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 138 | 20231120 | 180000 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 139 | 20231120 | 175900 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 140 | 20231120 | 175800 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 141 | 20231120 | 175700 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 142 | 20231120 | 175600 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 143 | 20231120 | 175500 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 144 | 20231120 | 175400 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 145 | 20231120 | 175300 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 146 | 20231120 | 175200 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 147 | 20231120 | 175100 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 148 | 20231120 | 175000 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 149 | 20231120 | 174900 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 150 | 20231120 | 174800 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 151 | 20231120 | 174700 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 152 | 20231120 | 174600 | 4052779778 | 447 | 447 | 447 | 447 | 112968 |
| 153 | 20231120 | 174500 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 154 | 20231120 | 174400 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 155 | 20231120 | 174300 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 156 | 20231120 | 174200 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 157 | 20231120 | 174100 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 158 | 20231120 | 174000 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 159 | 20231120 | 173900 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 160 | 20231120 | 173800 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 161 | 20231120 | 173700 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 162 | 20231120 | 173600 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 163 | 20231120 | 173500 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 164 | 20231120 | 173400 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 165 | 20231120 | 173300 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 166 | 20231120 | 173200 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 167 | 20231120 | 173100 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 168 | 20231120 | 173000 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 169 | 20231120 | 172900 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 170 | 20231120 | 172800 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 171 | 20231120 | 172700 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 172 | 20231120 | 172600 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 173 | 20231120 | 172500 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 174 | 20231120 | 172400 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 175 | 20231120 | 172300 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 176 | 20231120 | 172200 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 177 | 20231120 | 172100 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 178 | 20231120 | 172000 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 179 | 20231120 | 171900 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 180 | 20231120 | 171800 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 181 | 20231120 | 171700 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 182 | 20231120 | 171600 | 4052779778 | 447 | 447 | 447 | 447 | 112968 |
| 183 | 20231120 | 171500 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 184 | 20231120 | 171400 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 185 | 20231120 | 171300 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 186 | 20231120 | 171200 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 187 | 20231120 | 171100 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 188 | 20231120 | 171000 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 189 | 20231120 | 170900 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 190 | 20231120 | 170800 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 191 | 20231120 | 170700 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 192 | 20231120 | 170600 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 193 | 20231120 | 170500 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 194 | 20231120 | 170400 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 195 | 20231120 | 170300 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 196 | 20231120 | 170200 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 197 | 20231120 | 170100 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 198 | 20231120 | 170000 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 199 | 20231120 | 165900 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 200 | 20231120 | 165800 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 201 | 20231120 | 165700 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 202 | 20231120 | 165600 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 203 | 20231120 | 165500 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 204 | 20231120 | 165400 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 205 | 20231120 | 165300 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 206 | 20231120 | 165200 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 207 | 20231120 | 165100 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 208 | 20231120 | 165000 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 209 | 20231120 | 164900 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 210 | 20231120 | 164800 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 211 | 20231120 | 164700 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 212 | 20231120 | 164600 | 4052779778 | 447 | 447 | 447 | 447 | 112968 |
| 213 | 20231120 | 164500 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 214 | 20231120 | 164400 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 215 | 20231120 | 164300 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 216 | 20231120 | 164200 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 217 | 20231120 | 164100 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 218 | 20231120 | 164000 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 219 | 20231120 | 163900 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 220 | 20231120 | 163800 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 221 | 20231120 | 163700 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 222 | 20231120 | 163600 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 223 | 20231120 | 163500 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 224 | 20231120 | 163400 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 225 | 20231120 | 163300 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 226 | 20231120 | 163200 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 227 | 20231120 | 163100 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 228 | 20231120 | 163000 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 229 | 20231120 | 162900 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 230 | 20231120 | 162800 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 231 | 20231120 | 162700 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 232 | 20231120 | 162600 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 233 | 20231120 | 162500 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 234 | 20231120 | 162400 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 235 | 20231120 | 162300 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 236 | 20231120 | 162200 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 237 | 20231120 | 162100 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 238 | 20231120 | 162000 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 239 | 20231120 | 161900 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 240 | 20231120 | 161800 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 241 | 20231120 | 161700 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 242 | 20231120 | 161600 | 4052779778 | 447 | 447 | 447 | 447 | 112968 |
| 243 | 20231120 | 161500 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 244 | 20231120 | 161400 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 245 | 20231120 | 161300 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 246 | 20231120 | 161200 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 247 | 20231120 | 161100 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 248 | 20231120 | 161000 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 249 | 20231120 | 160900 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 250 | 20231120 | 160800 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 251 | 20231120 | 160700 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 252 | 20231120 | 160600 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 253 | 20231120 | 160500 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 254 | 20231120 | 160400 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 255 | 20231120 | 160300 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 256 | 20231120 | 160200 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 257 | 20231120 | 160100 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 258 | 20231120 | 160000 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 259 | 20231120 | 155900 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 260 | 20231120 | 155800 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 261 | 20231120 | 155700 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 262 | 20231120 | 155600 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 263 | 20231120 | 155500 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 264 | 20231120 | 155400 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 265 | 20231120 | 155300 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 266 | 20231120 | 155200 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 267 | 20231120 | 155100 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 268 | 20231120 | 155000 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 269 | 20231120 | 154900 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 270 | 20231120 | 154800 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 271 | 20231120 | 154700 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 272 | 20231120 | 154600 | 4052779778 | 447 | 447 | 447 | 447 | 112968 |
| 273 | 20231120 | 154500 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 274 | 20231120 | 154400 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 275 | 20231120 | 154300 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 276 | 20231120 | 154200 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 277 | 20231120 | 154100 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 278 | 20231120 | 154000 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 279 | 20231120 | 153900 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 280 | 20231120 | 153800 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 281 | 20231120 | 153700 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 282 | 20231120 | 153600 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 283 | 20231120 | 153500 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 284 | 20231120 | 153400 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 285 | 20231120 | 153300 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 286 | 20231120 | 153200 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 287 | 20231120 | 153100 | 4052779778 | 447 | 447 | 447 | 447 | 0 |
| 288 | 20231120 | 153000 | 4052779778 | 447 | 447 | 447 | 447 | 112968 |
| 289 | 20231120 | 152900 | 4002283082 | 444 | 444 | 444 | 444 | 0 |
| 290 | 20231120 | 152800 | 4002283082 | 444 | 444 | 444 | 444 | 0 |
| 291 | 20231120 | 152700 | 4002283082 | 444 | 444 | 444 | 444 | 0 |
| 292 | 20231120 | 152600 | 4002283082 | 444 | 444 | 444 | 444 | 0 |
| 293 | 20231120 | 152500 | 4002283082 | 444 | 444 | 444 | 444 | 0 |
| 294 | 20231120 | 152400 | 4002283082 | 444 | 444 | 444 | 444 | 0 |
| 295 | 20231120 | 152300 | 4002283082 | 444 | 444 | 444 | 444 | 0 |
| 296 | 20231120 | 152200 | 4002283082 | 444 | 444 | 444 | 444 | 0 |
| 297 | 20231120 | 152100 | 4002283082 | 444 | 444 | 444 | 444 | 0 |
| 298 | 20231120 | 152000 | 4002283082 | 444 | 444 | 444 | 444 | 0 |
| 299 | 20231120 | 151900 | 4002283082 | 444 | 442 | 444 | 442 | 8848 |
| 300 | 20231120 | 151800 | 3998359073 | 444 | 444 | 444 | 442 | 8633 |
| 301 | 20231120 | 151700 | 3994532919 | 443 | 442 | 444 | 441 | 31749 |
| 302 | 20231120 | 151600 | 3980468265 | 443 | 442 | 443 | 441 | 5065 |
| 303 | 20231120 | 151500 | 3978228899 | 441 | 440 | 441 | 439 | 9428 |
| 304 | 20231120 | 151400 | 3974078088 | 439 | 440 | 440 | 439 | 12888 |
| 305 | 20231120 | 151300 | 3968418930 | 440 | 441 | 441 | 439 | 20934 |
| 306 | 20231120 | 151200 | 3959207607 | 441 | 440 | 442 | 440 | 1347 |
| 307 | 20231120 | 151100 | 3958613738 | 444 | 439 | 444 | 439 | 59148 |
| 308 | 20231120 | 151000 | 3932586757 | 439 | 442 | 447 | 439 | 136313 |
| 309 | 20231120 | 150900 | 3872520712 | 442 | 448 | 448 | 441 | 53736 |
| 310 | 20231120 | 150800 | 3848666816 | 447 | 448 | 450 | 447 | 24533 |
| 311 | 20231120 | 150700 | 3837669650 | 447 | 447 | 448 | 445 | 30622 |
| 312 | 20231120 | 150600 | 3824003040 | 446 | 446 | 447 | 445 | 16989 |
| 313 | 20231120 | 150500 | 3816425833 | 447 | 447 | 448 | 445 | 23194 |
| 314 | 20231120 | 150400 | 3806073996 | 448 | 449 | 450 | 446 | 54154 |
| 315 | 20231120 | 150300 | 3781761444 | 450 | 447 | 450 | 446 | 48188 |
| 316 | 20231120 | 150200 | 3760111310 | 448 | 448 | 449 | 445 | 36245 |
| 317 | 20231120 | 150100 | 3743856387 | 449 | 444 | 449 | 442 | 65081 |
| 318 | 20231120 | 150000 | 3714936331 | 443 | 444 | 444 | 443 | 14629 |
| 319 | 20231120 | 145900 | 3708452279 | 443 | 444 | 444 | 443 | 6831 |
| 320 | 20231120 | 145800 | 3705425744 | 444 | 442 | 444 | 442 | 8408 |
| 321 | 20231120 | 145700 | 3701697732 | 442 | 443 | 444 | 442 | 6951 |
| 322 | 20231120 | 145600 | 3698616305 | 443 | 441 | 444 | 441 | 23481 |
| 323 | 20231120 | 145500 | 3688240149 | 442 | 444 | 444 | 441 | 15820 |
| 324 | 20231120 | 145400 | 3681244553 | 444 | 444 | 444 | 443 | 11511 |
| 325 | 20231120 | 145300 | 3676141715 | 444 | 444 | 444 | 443 | 20331 |
| 326 | 20231120 | 145200 | 3667121322 | 443 | 443 | 444 | 441 | 38644 |
| 327 | 20231120 | 145100 | 3650027891 | 443 | 441 | 445 | 440 | 45016 |
| 328 | 20231120 | 145000 | 3630131021 | 443 | 445 | 446 | 440 | 95773 |
| 329 | 20231120 | 144900 | 3587676289 | 445 | 439 | 448 | 437 | 271777 |
| 330 | 20231120 | 144800 | 3467451188 | 439 | 425 | 440 | 425 | 181987 |
| 331 | 20231120 | 144700 | 3387902952 | 424 | 424 | 424 | 424 | 3 |
| 332 | 20231120 | 144600 | 3387901680 | 426 | 425 | 426 | 425 | 2266 |
| 333 | 20231120 | 144500 | 3386937629 | 425 | 424 | 426 | 424 | 22372 |
| 334 | 20231120 | 144400 | 3377429819 | 423 | 423 | 423 | 423 | 46 |
| 335 | 20231120 | 144300 | 3377410361 | 422 | 422 | 422 | 422 | 3605 |
| 336 | 20231120 | 144200 | 3375889051 | 421 | 422 | 422 | 421 | 1726 |
| 337 | 20231120 | 144100 | 3375162305 | 420 | 422 | 422 | 420 | 37536 |
| 338 | 20231120 | 144000 | 3359392662 | 422 | 423 | 423 | 422 | 2735 |
| 339 | 20231120 | 143900 | 3358238488 | 422 | 422 | 422 | 422 | 589 |
| 340 | 20231120 | 143800 | 3357989930 | 424 | 424 | 424 | 422 | 28 |
| 341 | 20231120 | 143700 | 3357978078 | 422 | 422 | 422 | 422 | 44 |
| 342 | 20231120 | 143600 | 3357959510 | 422 | 422 | 424 | 422 | 363 |
| 343 | 20231120 | 143500 | 3357806318 | 423 | 423 | 423 | 423 | 1 |
| 344 | 20231120 | 143400 | 3357805895 | 424 | 423 | 424 | 423 | 105 |
| 345 | 20231120 | 143300 | 3357761377 | 425 | 424 | 425 | 421 | 588 |
| 346 | 20231120 | 143200 | 3357513557 | 423 | 425 | 425 | 423 | 638 |
| 347 | 20231120 | 143100 | 3357243653 | 425 | 421 | 425 | 421 | 453 |
| 348 | 20231120 | 143000 | 3357051486 | 423 | 425 | 425 | 423 | 42 |
| 349 | 20231120 | 142900 | 3357033679 | 425 | 423 | 427 | 423 | 11070 |
| 350 | 20231120 | 142800 | 3352341096 | 423 | 424 | 424 | 420 | 18736 |
| 351 | 20231120 | 142700 | 3344470466 | 420 | 425 | 425 | 420 | 29373 |
| 352 | 20231120 | 142600 | 3332119620 | 425 | 425 | 425 | 425 | 100 |
| 353 | 20231120 | 142500 | 3332077120 | 426 | 426 | 426 | 426 | 100 |
| 354 | 20231120 | 142400 | 3332034520 | 426 | 425 | 426 | 422 | 13846 |
| 355 | 20231120 | 142300 | 3326186536 | 426 | 425 | 426 | 425 | 269 |
| 356 | 20231120 | 142200 | 3326072111 | 426 | 426 | 426 | 425 | 188 |
| 357 | 20231120 | 142100 | 3325992026 | 424 | 424 | 424 | 424 | 365 |
| 358 | 20231120 | 142000 | 3325837266 | 424 | 424 | 424 | 424 | 6810 |
| 359 | 20231120 | 141900 | 3322949826 | 426 | 426 | 426 | 425 | 13276 |
| 360 | 20231120 | 141800 | 3317307023 | 425 | 427 | 427 | 425 | 10962 |
| 361 | 20231120 | 141700 | 3312640243 | 427 | 429 | 429 | 427 | 22792 |
| 362 | 20231120 | 141600 | 3302895862 | 430 | 430 | 430 | 430 | 1 |
| 363 | 20231120 | 141500 | 3302895432 | 432 | 429 | 432 | 429 | 3341 |
| 364 | 20231120 | 141400 | 3301460459 | 429 | 429 | 429 | 429 | 564 |
| 365 | 20231120 | 141300 | 3301218503 | 430 | 427 | 430 | 427 | 3175 |
| 366 | 20231120 | 141200 | 3299861779 | 427 | 427 | 427 | 427 | 131 |
| 367 | 20231120 | 141100 | 3299805842 | 426 | 427 | 427 | 426 | 1021 |
| 368 | 20231120 | 141000 | 3299370875 | 427 | 427 | 427 | 427 | 1 |
| 369 | 20231120 | 140900 | 3299370448 | 427 | 427 | 427 | 427 | 551 |
| 370 | 20231120 | 140800 | 3299135171 | 428 | 427 | 428 | 426 | 1325 |
| 371 | 20231120 | 140700 | 3298569199 | 427 | 427 | 427 | 427 | 7100 |
| 372 | 20231120 | 140600 | 3295537499 | 426 | 429 | 429 | 426 | 9100 |
| 373 | 20231120 | 140500 | 3291658502 | 427 | 430 | 430 | 427 | 5350 |
| 374 | 20231120 | 140400 | 3289372382 | 430 | 430 | 430 | 430 | 3 |
| 375 | 20231120 | 140300 | 3289371092 | 430 | 430 | 430 | 428 | 1162 |
| 376 | 20231120 | 140200 | 3288873346 | 430 | 430 | 430 | 430 | 21 |
| 377 | 20231120 | 140100 | 3288864316 | 430 | 428 | 430 | 427 | 5626 |
| 378 | 20231120 | 140000 | 3286456897 | 432 | 432 | 432 | 426 | 40838 |
| 379 | 20231120 | 135900 | 3268926591 | 432 | 431 | 433 | 431 | 5601 |
| 380 | 20231120 | 135800 | 3266504754 | 431 | 432 | 434 | 431 | 14228 |
| 381 | 20231120 | 135700 | 3260371534 | 434 | 433 | 434 | 432 | 2158 |
| 382 | 20231120 | 135600 | 3259437820 | 433 | 435 | 436 | 433 | 117 |
| 383 | 20231120 | 135500 | 3259386968 | 436 | 436 | 436 | 436 | 2001 |
| 384 | 20231120 | 135400 | 3258514532 | 436 | 438 | 438 | 432 | 1077 |
| 385 | 20231120 | 135300 | 3258049214 | 435 | 437 | 439 | 433 | 15640 |
| 386 | 20231120 | 135200 | 3251254306 | 437 | 435 | 437 | 434 | 4991 |
| 387 | 20231120 | 135100 | 3249082752 | 435 | 433 | 435 | 432 | 42825 |
| 388 | 20231120 | 135000 | 3230475501 | 435 | 433 | 435 | 431 | 2048 |
| 389 | 20231120 | 134900 | 3229591264 | 432 | 438 | 438 | 431 | 15871 |
| 390 | 20231120 | 134800 | 3222660345 | 438 | 435 | 439 | 435 | 20920 |
| 391 | 20231120 | 134700 | 3213492340 | 435 | 431 | 435 | 431 | 8655 |
| 392 | 20231120 | 134600 | 3209753989 | 432 | 431 | 433 | 431 | 4340 |
| 393 | 20231120 | 134500 | 3207880108 | 430 | 431 | 431 | 430 | 2810 |
| 394 | 20231120 | 134400 | 3206671337 | 430 | 430 | 430 | 430 | 9667 |
| 395 | 20231120 | 134300 | 3202514527 | 429 | 431 | 431 | 429 | 9383 |
| 396 | 20231120 | 134200 | 3198479486 | 433 | 433 | 434 | 431 | 615 |
| 397 | 20231120 | 134100 | 3198213110 | 431 | 431 | 434 | 431 | 7698 |
| 398 | 20231120 | 134000 | 3194894603 | 431 | 432 | 434 | 431 | 9180 |
| 399 | 20231120 | 133900 | 3190931880 | 431 | 436 | 436 | 429 | 60583 |
| 400 | 20231120 | 133800 | 3164634117 | 436 | 440 | 445 | 435 | 59082 |
| 401 | 20231120 | 133700 | 3138724436 | 445 | 429 | 445 | 427 | 95184 |
| 402 | 20231120 | 133600 | 3096958802 | 429 | 426 | 430 | 422 | 51215 |
| 403 | 20231120 | 133500 | 3074982683 | 426 | 424 | 426 | 422 | 12122 |
| 404 | 20231120 | 133400 | 3069838085 | 422 | 423 | 423 | 422 | 2345 |
| 405 | 20231120 | 133300 | 3068846153 | 423 | 420 | 423 | 420 | 4620 |
| 406 | 20231120 | 133200 | 3066901151 | 421 | 422 | 422 | 421 | 4269 |
| 407 | 20231120 | 133100 | 3065103892 | 423 | 423 | 423 | 423 | 1003 |
| 408 | 20231120 | 133000 | 3064679623 | 420 | 421 | 423 | 420 | 7821 |
| 409 | 20231120 | 132900 | 3061387784 | 423 | 427 | 427 | 419 | 48338 |
| 410 | 20231120 | 132800 | 3041082622 | 427 | 426 | 427 | 426 | 885 |
| 411 | 20231120 | 132700 | 3040705611 | 427 | 425 | 427 | 422 | 13971 |
| 412 | 20231120 | 132600 | 3034773348 | 422 | 426 | 426 | 422 | 26237 |
| 413 | 20231120 | 132500 | 3023672293 | 427 | 429 | 429 | 426 | 1371 |
| 414 | 20231120 | 132400 | 3023088206 | 429 | 429 | 429 | 429 | 5 |
| 415 | 20231120 | 132300 | 3023086061 | 429 | 427 | 429 | 425 | 5796 |
| 416 | 20231120 | 132200 | 3020613079 | 429 | 427 | 429 | 427 | 2437 |
| 417 | 20231120 | 132100 | 3019571576 | 427 | 426 | 427 | 425 | 5100 |
| 418 | 20231120 | 132000 | 3017398472 | 427 | 428 | 428 | 427 | 1151 |
| 419 | 20231120 | 131900 | 3016906844 | 427 | 427 | 427 | 427 | 567 |
| 420 | 20231120 | 131800 | 3016664735 | 427 | 425 | 427 | 424 | 5885 |
| 421 | 20231120 | 131700 | 3014164513 | 424 | 426 | 426 | 421 | 17807 |
| 422 | 20231120 | 131600 | 3006634621 | 426 | 425 | 429 | 425 | 7751 |
| 423 | 20231120 | 131500 | 3003321498 | 425 | 430 | 431 | 423 | 9843 |
| 424 | 20231120 | 131400 | 2999117908 | 431 | 433 | 433 | 431 | 4606 |
| 425 | 20231120 | 131300 | 2997129004 | 432 | 429 | 436 | 429 | 6194 |
| 426 | 20231120 | 131200 | 2994442306 | 427 | 431 | 431 | 427 | 27848 |
| 427 | 20231120 | 131100 | 2982542718 | 430 | 431 | 431 | 430 | 4386 |
| 428 | 20231120 | 131000 | 2980652751 | 431 | 431 | 434 | 431 | 874 |
| 429 | 20231120 | 130900 | 2980276018 | 431 | 433 | 433 | 431 | 4363 |
| 430 | 20231120 | 130800 | 2978395449 | 434 | 432 | 434 | 431 | 2914 |
| 431 | 20231120 | 130700 | 2977138283 | 432 | 433 | 434 | 432 | 7340 |
| 432 | 20231120 | 130600 | 2973962079 | 433 | 434 | 434 | 433 | 16299 |
| 433 | 20231120 | 130500 | 2966894912 | 434 | 436 | 437 | 434 | 13974 |
| 434 | 20231120 | 130400 | 2960816633 | 436 | 436 | 437 | 435 | 18550 |
| 435 | 20231120 | 130300 | 2952745842 | 437 | 436 | 437 | 436 | 1870 |
| 436 | 20231120 | 130200 | 2951930520 | 437 | 437 | 439 | 436 | 30211 |
| 437 | 20231120 | 130100 | 2938728975 | 437 | 437 | 437 | 435 | 17054 |
| 438 | 20231120 | 130000 | 2931299880 | 436 | 437 | 439 | 436 | 6482 |
| 439 | 20231120 | 125900 | 2928467262 | 438 | 436 | 438 | 436 | 6854 |
| 440 | 20231120 | 125800 | 2925476114 | 437 | 439 | 441 | 436 | 22795 |
| 441 | 20231120 | 125700 | 2915477725 | 439 | 435 | 439 | 435 | 11008 |
| 442 | 20231120 | 125600 | 2910661554 | 435 | 436 | 441 | 435 | 9139 |
| 443 | 20231120 | 125500 | 2906670375 | 436 | 440 | 441 | 436 | 85028 |
| 444 | 20231120 | 125400 | 2869268266 | 440 | 442 | 443 | 440 | 113059 |
| 445 | 20231120 | 125300 | 2819456782 | 441 | 443 | 444 | 435 | 114064 |
| 446 | 20231120 | 125200 | 2769275364 | 441 | 435 | 444 | 432 | 199848 |
| 447 | 20231120 | 125100 | 2681589922 | 435 | 437 | 437 | 429 | 40275 |
| 448 | 20231120 | 125000 | 2664131217 | 436 | 434 | 437 | 432 | 97010 |
| 449 | 20231120 | 124900 | 2621979240 | 433 | 431 | 435 | 428 | 51063 |
| 450 | 20231120 | 124800 | 2599833675 | 428 | 425 | 432 | 425 | 35804 |
| 451 | 20231120 | 124700 | 2584473710 | 424 | 423 | 424 | 423 | 867 |
| 452 | 20231120 | 124600 | 2584106469 | 423 | 420 | 423 | 420 | 4226 |
| 453 | 20231120 | 124500 | 2582329405 | 419 | 418 | 419 | 417 | 1500 |
| 454 | 20231120 | 124400 | 2581702837 | 418 | 421 | 421 | 417 | 32532 |
| 455 | 20231120 | 124300 | 2568096249 | 420 | 420 | 421 | 420 | 4541 |
| 456 | 20231120 | 124200 | 2566189028 | 421 | 421 | 422 | 421 | 3913 |
| 457 | 20231120 | 124100 | 2564541654 | 421 | 421 | 421 | 421 | 1382 |
| 458 | 20231120 | 124000 | 2563959832 | 420 | 421 | 421 | 420 | 36 |
| 459 | 20231120 | 123900 | 2563944698 | 421 | 421 | 421 | 421 | 664 |
| 460 | 20231120 | 123800 | 2563665154 | 421 | 420 | 421 | 420 | 3413 |
| 461 | 20231120 | 123700 | 2562231690 | 421 | 422 | 422 | 419 | 8685 |
| 462 | 20231120 | 123600 | 2558591324 | 422 | 420 | 422 | 420 | 822 |
| 463 | 20231120 | 123500 | 2558245910 | 420 | 420 | 420 | 419 | 292 |
| 464 | 20231120 | 123400 | 2558123340 | 419 | 422 | 422 | 419 | 9490 |
| 465 | 20231120 | 123300 | 2554136713 | 422 | 421 | 422 | 420 | 971 |
| 466 | 20231120 | 123200 | 2553728420 | 422 | 423 | 423 | 420 | 591 |
| 467 | 20231120 | 123100 | 2553479688 | 420 | 422 | 422 | 420 | 10755 |
| 468 | 20231120 | 123000 | 2548948021 | 423 | 423 | 424 | 423 | 5018 |
| 469 | 20231120 | 122900 | 2546825404 | 423 | 424 | 424 | 423 | 21151 |
| 470 | 20231120 | 122800 | 2537878526 | 424 | 425 | 425 | 424 | 5822 |
| 471 | 20231120 | 122700 | 2535409480 | 425 | 424 | 426 | 424 | 10438 |
| 472 | 20231120 | 122600 | 2530973249 | 425 | 425 | 425 | 424 | 2233 |
| 473 | 20231120 | 122500 | 2530025971 | 425 | 425 | 425 | 425 | 1 |
| 474 | 20231120 | 122400 | 2530025546 | 425 | 425 | 425 | 424 | 295 |
| 475 | 20231120 | 122300 | 2529900458 | 425 | 425 | 425 | 425 | 1 |
| 476 | 20231120 | 122200 | 2529900033 | 425 | 425 | 425 | 425 | 2 |
| 477 | 20231120 | 122100 | 2529899183 | 425 | 425 | 426 | 424 | 3212 |
| 478 | 20231120 | 122000 | 2528536178 | 425 | 425 | 425 | 425 | 1178 |
| 479 | 20231120 | 121900 | 2528035528 | 425 | 426 | 426 | 425 | 1803 |
| 480 | 20231120 | 121800 | 2527269252 | 426 | 426 | 426 | 426 | 219 |
| 481 | 20231120 | 121700 | 2527175958 | 426 | 425 | 426 | 425 | 5790 |
| 482 | 20231120 | 121600 | 2524715207 | 425 | 425 | 425 | 425 | 105 |
| 483 | 20231120 | 121500 | 2524670582 | 424 | 424 | 424 | 423 | 4647 |
| 484 | 20231120 | 121400 | 2522703514 | 424 | 424 | 424 | 423 | 10387 |
| 485 | 20231120 | 121300 | 2518307233 | 424 | 424 | 424 | 423 | 7 |
| 486 | 20231120 | 121200 | 2518304268 | 424 | 423 | 424 | 423 | 470 |
| 487 | 20231120 | 121100 | 2518105449 | 423 | 424 | 424 | 423 | 2165 |
| 488 | 20231120 | 121000 | 2517187689 | 425 | 424 | 426 | 424 | 3966 |
| 489 | 20231120 | 120900 | 2515505814 | 424 | 424 | 424 | 424 | 17109 |
| 490 | 20231120 | 120800 | 2508251598 | 424 | 426 | 426 | 424 | 1972 |
| 491 | 20231120 | 120700 | 2507415458 | 426 | 426 | 426 | 424 | 106 |
| 492 | 20231120 | 120600 | 2507370492 | 426 | 426 | 426 | 426 | 26 |
| 493 | 20231120 | 120500 | 2507359416 | 426 | 425 | 426 | 425 | 10436 |
| 494 | 20231120 | 120400 | 2502924105 | 425 | 425 | 425 | 425 | 200 |
| 495 | 20231120 | 120300 | 2502839105 | 425 | 423 | 425 | 423 | 1817 |
| 496 | 20231120 | 120200 | 2502069118 | 425 | 425 | 425 | 425 | 0 |
| 497 | 20231120 | 120100 | 2502069118 | 425 | 425 | 425 | 425 | 669 |
| 498 | 20231120 | 120000 | 2501784793 | 425 | 425 | 425 | 425 | 3501 |
| 499 | 20231120 | 115900 | 2500296868 | 425 | 425 | 425 | 423 | 5676 |
| 500 | 20231120 | 115800 | 2497895910 | 423 | 425 | 425 | 423 | 653 |
| 501 | 20231120 | 115700 | 2497619581 | 425 | 423 | 425 | 423 | 8 |
| 502 | 20231120 | 115600 | 2497616193 | 423 | 425 | 425 | 423 | 754 |
| 503 | 20231120 | 115500 | 2497297215 | 425 | 424 | 425 | 424 | 367 |
| 504 | 20231120 | 115400 | 2497141597 | 423 | 423 | 424 | 423 | 720 |
| 505 | 20231120 | 115300 | 2496837002 | 423 | 423 | 423 | 423 | 1378 |
| 506 | 20231120 | 115200 | 2496254108 | 424 | 424 | 424 | 424 | 512 |
| 507 | 20231120 | 115100 | 2496037020 | 425 | 424 | 425 | 424 | 34 |
| 508 | 20231120 | 115000 | 2496022587 | 422 | 422 | 422 | 422 | 651 |
| 509 | 20231120 | 114900 | 2495747865 | 425 | 424 | 425 | 422 | 251 |
| 510 | 20231120 | 114800 | 2495641813 | 426 | 423 | 426 | 423 | 313 |
| 511 | 20231120 | 114700 | 2495509411 | 423 | 424 | 424 | 423 | 797 |
| 512 | 20231120 | 114600 | 2495172203 | 423 | 427 | 427 | 423 | 518 |
| 513 | 20231120 | 114500 | 2494952982 | 427 | 428 | 428 | 427 | 2130 |
| 514 | 20231120 | 114400 | 2494042937 | 428 | 425 | 428 | 425 | 24369 |
| 515 | 20231120 | 114300 | 2483638533 | 425 | 422 | 425 | 422 | 14 |
| 516 | 20231120 | 114200 | 2483632622 | 421 | 425 | 425 | 421 | 12195 |
| 517 | 20231120 | 114100 | 2478484421 | 422 | 426 | 426 | 422 | 38787 |
| 518 | 20231120 | 114000 | 2462094039 | 426 | 427 | 427 | 426 | 1423 |
| 519 | 20231120 | 113900 | 2461487840 | 427 | 427 | 427 | 426 | 1179 |
| 520 | 20231120 | 113800 | 2460984870 | 426 | 427 | 427 | 425 | 1798 |
| 521 | 20231120 | 113700 | 2460218258 | 425 | 427 | 427 | 425 | 562 |
| 522 | 20231120 | 113600 | 2459978867 | 427 | 426 | 427 | 426 | 15348 |
| 523 | 20231120 | 113500 | 2453427685 | 425 | 427 | 427 | 424 | 5023 |
| 524 | 20231120 | 113400 | 2451289258 | 428 | 427 | 428 | 426 | 9382 |
| 525 | 20231120 | 113300 | 2447279442 | 426 | 425 | 428 | 425 | 7520 |
| 526 | 20231120 | 113200 | 2444067997 | 425 | 425 | 425 | 423 | 859 |
| 527 | 20231120 | 113100 | 2443704227 | 425 | 425 | 426 | 425 | 12773 |
| 528 | 20231120 | 113000 | 2438265930 | 425 | 424 | 425 | 424 | 3004 |
| 529 | 20231120 | 112900 | 2436990209 | 424 | 424 | 424 | 423 | 510 |
| 530 | 20231120 | 112800 | 2436774469 | 423 | 424 | 424 | 423 | 144 |
| 531 | 20231120 | 112700 | 2436713500 | 424 | 423 | 424 | 423 | 10449 |
| 532 | 20231120 | 112600 | 2432293453 | 423 | 423 | 424 | 423 | 43 |
| 533 | 20231120 | 112500 | 2432275246 | 424 | 424 | 424 | 424 | 2858 |
| 534 | 20231120 | 112400 | 2431063454 | 424 | 423 | 424 | 423 | 83 |
| 535 | 20231120 | 112300 | 2431028343 | 423 | 423 | 424 | 422 | 1403 |
| 536 | 20231120 | 112200 | 2430435097 | 422 | 422 | 422 | 422 | 3703 |
| 537 | 20231120 | 112100 | 2428872431 | 422 | 421 | 422 | 420 | 1880 |
| 538 | 20231120 | 112000 | 2428082762 | 420 | 420 | 420 | 420 | 610 |
| 539 | 20231120 | 111900 | 2427826562 | 421 | 419 | 421 | 419 | 3669 |
| 540 | 20231120 | 111800 | 2426286916 | 419 | 421 | 422 | 419 | 3444 |
| 541 | 20231120 | 111700 | 2424841365 | 422 | 419 | 423 | 418 | 4674 |
| 542 | 20231120 | 111600 | 2422883856 | 419 | 420 | 420 | 419 | 1276 |
| 543 | 20231120 | 111500 | 2422348990 | 420 | 421 | 421 | 420 | 14724 |
| 544 | 20231120 | 111400 | 2416151096 | 421 | 423 | 423 | 421 | 2164 |
| 545 | 20231120 | 111300 | 2415239167 | 423 | 422 | 423 | 421 | 4879 |
| 546 | 20231120 | 111200 | 2413181900 | 422 | 423 | 423 | 422 | 156 |
| 547 | 20231120 | 111100 | 2413116065 | 422 | 422 | 422 | 421 | 3605 |
| 548 | 20231120 | 111000 | 2411595399 | 422 | 423 | 423 | 421 | 10040 |
| 549 | 20231120 | 110900 | 2407367685 | 422 | 422 | 422 | 421 | 1788 |
| 550 | 20231120 | 110800 | 2406614712 | 424 | 422 | 424 | 422 | 233 |
| 551 | 20231120 | 110700 | 2406516146 | 422 | 423 | 423 | 422 | 2800 |
| 552 | 20231120 | 110600 | 2405334321 | 423 | 421 | 424 | 421 | 5169 |
| 553 | 20231120 | 110500 | 2403144207 | 421 | 424 | 424 | 420 | 966 |
| 554 | 20231120 | 110400 | 2402738054 | 425 | 421 | 425 | 419 | 35391 |
| 555 | 20231120 | 110300 | 2387892399 | 421 | 423 | 424 | 420 | 15289 |
| 556 | 20231120 | 110200 | 2381457882 | 424 | 424 | 425 | 423 | 710 |
| 557 | 20231120 | 110100 | 2381157431 | 424 | 426 | 427 | 424 | 17802 |
| 558 | 20231120 | 110000 | 2373586687 | 426 | 423 | 427 | 423 | 25302 |
| 559 | 20231120 | 105900 | 2362846475 | 422 | 422 | 423 | 421 | 5221 |
| 560 | 20231120 | 105800 | 2360643234 | 423 | 421 | 423 | 421 | 5387 |
| 561 | 20231120 | 105700 | 2358374594 | 422 | 421 | 422 | 421 | 5403 |
| 562 | 20231120 | 105600 | 2356099830 | 421 | 421 | 421 | 420 | 3258 |
| 563 | 20231120 | 105500 | 2354728323 | 420 | 421 | 422 | 420 | 5336 |
| 564 | 20231120 | 105400 | 2352480930 | 421 | 423 | 423 | 421 | 21881 |
| 565 | 20231120 | 105300 | 2343236222 | 424 | 424 | 427 | 422 | 57439 |
| 566 | 20231120 | 105200 | 2318945483 | 427 | 423 | 427 | 422 | 76920 |
| 567 | 20231120 | 105100 | 2286294531 | 424 | 423 | 424 | 420 | 10813 |
| 568 | 20231120 | 105000 | 2281733227 | 423 | 424 | 425 | 421 | 44135 |
| 569 | 20231120 | 104900 | 2263042327 | 421 | 418 | 427 | 417 | 73771 |
| 570 | 20231120 | 104800 | 2231851494 | 418 | 417 | 418 | 415 | 7221 |
| 571 | 20231120 | 104700 | 2228840018 | 417 | 416 | 417 | 415 | 2149 |
| 572 | 20231120 | 104600 | 2227947906 | 416 | 415 | 416 | 413 | 8641 |
| 573 | 20231120 | 104500 | 2224368074 | 417 | 415 | 417 | 414 | 18634 |
| 574 | 20231120 | 104400 | 2216621386 | 416 | 417 | 417 | 414 | 8161 |
| 575 | 20231120 | 104300 | 2213224970 | 414 | 415 | 417 | 414 | 11351 |
| 576 | 20231120 | 104200 | 2208512643 | 415 | 418 | 418 | 415 | 10822 |
| 577 | 20231120 | 104100 | 2204012054 | 418 | 418 | 418 | 416 | 3157 |
| 578 | 20231120 | 104000 | 2202694847 | 418 | 414 | 418 | 413 | 15609 |
| 579 | 20231120 | 103900 | 2196217724 | 414 | 413 | 414 | 411 | 6933 |
| 580 | 20231120 | 103800 | 2193359662 | 413 | 411 | 413 | 411 | 893 |
| 581 | 20231120 | 103700 | 2192991491 | 411 | 411 | 412 | 407 | 14147 |
| 582 | 20231120 | 103600 | 2187198783 | 412 | 414 | 414 | 411 | 4768 |
| 583 | 20231120 | 103500 | 2185231992 | 414 | 413 | 414 | 413 | 5534 |
| 584 | 20231120 | 103400 | 2182946279 | 413 | 412 | 413 | 411 | 4624 |
| 585 | 20231120 | 103300 | 2181041073 | 411 | 413 | 413 | 410 | 16859 |
| 586 | 20231120 | 103200 | 2174099837 | 413 | 419 | 419 | 413 | 7376 |
| 587 | 20231120 | 103100 | 2171042636 | 419 | 419 | 419 | 416 | 37492 |
| 588 | 20231120 | 103000 | 2155363876 | 419 | 410 | 419 | 410 | 32132 |
| 589 | 20231120 | 102900 | 2142026561 | 410 | 410 | 411 | 407 | 23077 |
| 590 | 20231120 | 102800 | 2132588567 | 410 | 407 | 411 | 406 | 49948 |
| 591 | 20231120 | 102700 | 2112135120 | 406 | 414 | 415 | 399 | 153247 |
| 592 | 20231120 | 102600 | 2049971835 | 414 | 419 | 419 | 413 | 53543 |
| 593 | 20231120 | 102500 | 2027716563 | 419 | 420 | 422 | 418 | 25452 |
| 594 | 20231120 | 102400 | 2017050922 | 420 | 416 | 420 | 415 | 28873 |
| 595 | 20231120 | 102300 | 2005001654 | 416 | 412 | 416 | 412 | 20349 |
| 596 | 20231120 | 102200 | 1996570986 | 412 | 417 | 417 | 405 | 142418 |
| 597 | 20231120 | 102100 | 1938036595 | 414 | 417 | 420 | 412 | 32991 |
| 598 | 20231120 | 102000 | 1924349427 | 416 | 417 | 419 | 414 | 62377 |
| 599 | 20231120 | 101900 | 1898425198 | 417 | 424 | 427 | 416 | 26233 |
| 600 | 20231120 | 101800 | 1887368037 | 424 | 426 | 428 | 415 | 105288 |
| 601 | 20231120 | 101700 | 1842900760 | 427 | 428 | 428 | 420 | 21240 |
| 602 | 20231120 | 101600 | 1833909171 | 426 | 428 | 429 | 423 | 23670 |
| 603 | 20231120 | 101500 | 1823809256 | 428 | 423 | 429 | 423 | 38620 |
| 604 | 20231120 | 101400 | 1807407688 | 423 | 420 | 423 | 416 | 54575 |
| 605 | 20231120 | 101300 | 1784453303 | 420 | 420 | 426 | 415 | 200656 |
| 606 | 20231120 | 101200 | 1700036630 | 420 | 434 | 435 | 419 | 140067 |
| 607 | 20231120 | 101100 | 1640492945 | 434 | 439 | 439 | 430 | 113747 |
| 608 | 20231120 | 101000 | 1591242233 | 437 | 442 | 444 | 437 | 37219 |
| 609 | 20231120 | 100900 | 1574862207 | 440 | 445 | 448 | 440 | 43912 |
| 610 | 20231120 | 100800 | 1555331399 | 448 | 440 | 448 | 438 | 33686 |
| 611 | 20231120 | 100700 | 1540453244 | 438 | 440 | 442 | 438 | 28878 |
| 612 | 20231120 | 100600 | 1527790253 | 442 | 443 | 443 | 439 | 32151 |
| 613 | 20231120 | 100500 | 1513618882 | 443 | 445 | 448 | 441 | 13903 |
| 614 | 20231120 | 100400 | 1507442527 | 447 | 445 | 453 | 443 | 121884 |
| 615 | 20231120 | 100300 | 1452816001 | 443 | 438 | 447 | 436 | 104348 |
| 616 | 20231120 | 100200 | 1406836106 | 439 | 443 | 443 | 437 | 27491 |
| 617 | 20231120 | 100100 | 1394747669 | 443 | 450 | 451 | 437 | 131644 |
| 618 | 20231120 | 100000 | 1336235065 | 450 | 452 | 452 | 448 | 39404 |
| 619 | 20231120 | 095900 | 1318523349 | 451 | 451 | 453 | 448 | 68849 |
| 620 | 20231120 | 095800 | 1287586629 | 451 | 451 | 453 | 449 | 63297 |
| 621 | 20231120 | 095700 | 1259035735 | 452 | 456 | 461 | 443 | 231602 |
| 622 | 20231120 | 095600 | 1154236765 | 457 | 459 | 461 | 455 | 99658 |
| 623 | 20231120 | 095500 | 1108648187 | 459 | 466 | 466 | 455 | 208793 |
| 624 | 20231120 | 095400 | 1012524796 | 466 | 468 | 473 | 463 | 267519 |
| 625 | 20231120 | 095300 | 887266132 | 466 | 442 | 478 | 442 | 522001 |
| 626 | 20231120 | 095200 | 647273306 | 442 | 440 | 443 | 438 | 94399 |
| 627 | 20231120 | 095100 | 605694175 | 440 | 437 | 442 | 429 | 178971 |
| 628 | 20231120 | 095000 | 527660238 | 435 | 436 | 443 | 435 | 306904 |
| 629 | 20231120 | 094900 | 393354776 | 435 | 435 | 435 | 435 | 0 |
| 630 | 20231120 | 094800 | 393354776 | 435 | 435 | 435 | 435 | 0 |
| 631 | 20231120 | 094700 | 393354776 | 435 | 428 | 435 | 421 | 243258 |
| 632 | 20231120 | 094600 | 288779647 | 428 | 415 | 428 | 414 | 119340 |
| 633 | 20231120 | 094500 | 238605587 | 414 | 411 | 415 | 410 | 23409 |
| 634 | 20231120 | 094400 | 228945928 | 412 | 414 | 414 | 410 | 13698 |
| 635 | 20231120 | 094300 | 223290452 | 415 | 409 | 415 | 408 | 37116 |
| 636 | 20231120 | 094200 | 208042015 | 408 | 404 | 409 | 403 | 11516 |
| 637 | 20231120 | 094100 | 203367797 | 404 | 406 | 407 | 403 | 38833 |
| 638 | 20231120 | 094000 | 187642741 | 406 | 402 | 406 | 402 | 14919 |
| 639 | 20231120 | 093900 | 181611775 | 402 | 400 | 403 | 400 | 4089 |
| 640 | 20231120 | 093800 | 179969542 | 400 | 399 | 400 | 397 | 21361 |
| 641 | 20231120 | 093700 | 171447234 | 399 | 396 | 399 | 396 | 12064 |
| 642 | 20231120 | 093600 | 166658519 | 397 | 396 | 397 | 395 | 26009 |
| 643 | 20231120 | 093500 | 156364448 | 395 | 397 | 397 | 395 | 9032 |
| 644 | 20231120 | 093400 | 152794490 | 397 | 398 | 398 | 397 | 1106 |
| 645 | 20231120 | 093300 | 152354405 | 395 | 396 | 399 | 394 | 25692 |
| 646 | 20231120 | 093200 | 142176504 | 396 | 396 | 396 | 391 | 28786 |
| 647 | 20231120 | 093100 | 130847154 | 398 | 398 | 398 | 396 | 2628 |
| 648 | 20231120 | 093000 | 129801271 | 398 | 398 | 398 | 396 | 1609 |
| 649 | 20231120 | 092900 | 129161087 | 396 | 399 | 399 | 396 | 384 |
| 650 | 20231120 | 092800 | 129008827 | 395 | 397 | 399 | 395 | 3990 |
| 651 | 20231120 | 092700 | 127428242 | 399 | 399 | 399 | 399 | 9 |
| 652 | 20231120 | 092600 | 127424651 | 399 | 399 | 399 | 398 | 308 |
| 653 | 20231120 | 092500 | 127302059 | 399 | 399 | 399 | 396 | 5361 |
| 654 | 20231120 | 092400 | 125166920 | 396 | 398 | 399 | 396 | 2400 |
| 655 | 20231120 | 092300 | 124212648 | 398 | 398 | 398 | 398 | 251 |
| 656 | 20231120 | 092200 | 124112750 | 398 | 396 | 399 | 396 | 599 |
| 657 | 20231120 | 092100 | 123874246 | 395 | 398 | 400 | 395 | 18178 |
| 658 | 20231120 | 092000 | 116675092 | 400 | 398 | 400 | 398 | 3024 |
| 659 | 20231120 | 091900 | 115471531 | 400 | 400 | 400 | 398 | 1109 |
| 660 | 20231120 | 091800 | 115027937 | 400 | 399 | 400 | 398 | 1015 |
| 661 | 20231120 | 091700 | 114622977 | 399 | 398 | 399 | 398 | 374 |
| 662 | 20231120 | 091600 | 114474124 | 398 | 398 | 398 | 397 | 6471 |
| 663 | 20231120 | 091500 | 111900410 | 398 | 398 | 398 | 396 | 4162 |
| 664 | 20231120 | 091400 | 110250035 | 398 | 396 | 398 | 396 | 707 |
| 665 | 20231120 | 091300 | 109970037 | 397 | 398 | 399 | 397 | 2492 |
| 666 | 20231120 | 091200 | 108980163 | 399 | 397 | 399 | 396 | 2832 |
| 667 | 20231120 | 091100 | 107855807 | 397 | 399 | 400 | 396 | 28996 |
| 668 | 20231120 | 091000 | 96349607 | 400 | 400 | 400 | 398 | 2542 |
| 669 | 20231120 | 090900 | 95335612 | 400 | 400 | 401 | 400 | 1660 |
| 670 | 20231120 | 090800 | 94671554 | 399 | 402 | 402 | 399 | 5429 |
| 671 | 20231120 | 090700 | 92501107 | 402 | 402 | 402 | 401 | 6909 |
| 672 | 20231120 | 090600 | 89724862 | 399 | 400 | 402 | 399 | 4946 |
| 673 | 20231120 | 090500 | 87746350 | 402 | 400 | 402 | 396 | 15556 |
| 674 | 20231120 | 090400 | 81563072 | 404 | 404 | 404 | 396 | 40385 |
| 675 | 20231120 | 090300 | 65394117 | 404 | 402 | 404 | 400 | 16809 |
| 676 | 20231120 | 090200 | 58629467 | 402 | 403 | 405 | 399 | 16691 |
| 677 | 20231120 | 090100 | 51898571 | 400 | 397 | 405 | 395 | 39343 |
| 678 | 20231120 | 090000 | 36188865 | 397 | 396 | 399 | 395 | 85320 |