30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 190200 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 14001 |
| 3 | 20231121 | 190100 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 4 | 20231121 | 190000 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 5 | 20231121 | 185900 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 6 | 20231121 | 185800 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 7 | 20231121 | 185700 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 8 | 20231121 | 185600 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 9 | 20231121 | 185500 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 10 | 20231121 | 185400 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 11 | 20231121 | 185300 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 12 | 20231121 | 185200 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 13 | 20231121 | 185100 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 14 | 20231121 | 185000 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 15 | 20231121 | 184900 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 16 | 20231121 | 184800 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 17 | 20231121 | 184700 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 18 | 20231121 | 184600 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 19 | 20231121 | 184500 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 20 | 20231121 | 184400 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 21 | 20231121 | 184300 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 22 | 20231121 | 184200 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 23 | 20231121 | 184100 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 24 | 20231121 | 184000 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 25 | 20231121 | 183900 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 26 | 20231121 | 183800 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 27 | 20231121 | 183700 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 28 | 20231121 | 183600 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 29 | 20231121 | 183500 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 30 | 20231121 | 183400 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 31 | 20231121 | 183300 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 32 | 20231121 | 183200 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 14001 |
| 33 | 20231121 | 183100 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 34 | 20231121 | 183000 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 35 | 20231121 | 182900 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 36 | 20231121 | 182800 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 37 | 20231121 | 182700 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 38 | 20231121 | 182600 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 39 | 20231121 | 182500 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 40 | 20231121 | 182400 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 41 | 20231121 | 182300 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 42 | 20231121 | 182200 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 43 | 20231121 | 182100 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 44 | 20231121 | 182000 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 45 | 20231121 | 181900 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 46 | 20231121 | 181800 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 47 | 20231121 | 181700 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 48 | 20231121 | 181600 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 49 | 20231121 | 181500 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 50 | 20231121 | 181400 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 51 | 20231121 | 181300 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 52 | 20231121 | 181200 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 53 | 20231121 | 181100 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 54 | 20231121 | 181000 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 55 | 20231121 | 180900 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 56 | 20231121 | 180800 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 57 | 20231121 | 180700 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 58 | 20231121 | 180600 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 59 | 20231121 | 180500 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 60 | 20231121 | 180400 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 61 | 20231121 | 180300 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 62 | 20231121 | 180200 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 14001 |
| 63 | 20231121 | 180100 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 64 | 20231121 | 180000 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 65 | 20231121 | 175900 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 66 | 20231121 | 175800 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 67 | 20231121 | 175700 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 68 | 20231121 | 175600 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 69 | 20231121 | 175500 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 70 | 20231121 | 175400 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 71 | 20231121 | 175300 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 72 | 20231121 | 175200 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 73 | 20231121 | 175100 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 74 | 20231121 | 175000 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 75 | 20231121 | 174900 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 76 | 20231121 | 174800 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 77 | 20231121 | 174700 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 78 | 20231121 | 174600 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 79 | 20231121 | 174500 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 80 | 20231121 | 174400 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 81 | 20231121 | 174300 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 82 | 20231121 | 174200 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 83 | 20231121 | 174100 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 84 | 20231121 | 174000 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 85 | 20231121 | 173900 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 86 | 20231121 | 173800 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 87 | 20231121 | 173700 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 88 | 20231121 | 173600 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 89 | 20231121 | 173500 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 90 | 20231121 | 173400 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 91 | 20231121 | 173300 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 92 | 20231121 | 173200 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 14001 |
| 93 | 20231121 | 173100 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 94 | 20231121 | 173000 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 95 | 20231121 | 172900 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 96 | 20231121 | 172800 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 97 | 20231121 | 172700 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 98 | 20231121 | 172600 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 99 | 20231121 | 172500 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 100 | 20231121 | 172400 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 101 | 20231121 | 172300 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 102 | 20231121 | 172200 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 103 | 20231121 | 172100 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 104 | 20231121 | 172000 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 105 | 20231121 | 171900 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 106 | 20231121 | 171800 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 107 | 20231121 | 171700 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 108 | 20231121 | 171600 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 109 | 20231121 | 171500 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 110 | 20231121 | 171400 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 111 | 20231121 | 171300 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 112 | 20231121 | 171200 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 113 | 20231121 | 171100 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 114 | 20231121 | 171000 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 115 | 20231121 | 170900 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 116 | 20231121 | 170800 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 117 | 20231121 | 170700 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 118 | 20231121 | 170600 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 119 | 20231121 | 170500 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 120 | 20231121 | 170400 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 121 | 20231121 | 170300 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 122 | 20231121 | 170200 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 14001 |
| 123 | 20231121 | 170100 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 124 | 20231121 | 170000 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 125 | 20231121 | 165900 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 126 | 20231121 | 165800 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 127 | 20231121 | 165700 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 128 | 20231121 | 165600 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 129 | 20231121 | 165500 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 130 | 20231121 | 165400 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 131 | 20231121 | 165300 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 132 | 20231121 | 165200 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 133 | 20231121 | 165100 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 134 | 20231121 | 165000 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 135 | 20231121 | 164900 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 136 | 20231121 | 164800 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 137 | 20231121 | 164700 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 138 | 20231121 | 164600 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 139 | 20231121 | 164500 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 140 | 20231121 | 164400 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 141 | 20231121 | 164300 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 142 | 20231121 | 164200 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 143 | 20231121 | 164100 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 144 | 20231121 | 164000 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 145 | 20231121 | 163900 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 146 | 20231121 | 163800 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 147 | 20231121 | 163700 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 148 | 20231121 | 163600 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 149 | 20231121 | 163500 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 150 | 20231121 | 163400 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 151 | 20231121 | 163300 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 152 | 20231121 | 163200 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 14001 |
| 153 | 20231121 | 163100 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 154 | 20231121 | 163000 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 155 | 20231121 | 162900 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 156 | 20231121 | 162800 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 157 | 20231121 | 162700 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 158 | 20231121 | 162600 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 159 | 20231121 | 162500 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 160 | 20231121 | 162400 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 161 | 20231121 | 162300 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 162 | 20231121 | 162200 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 163 | 20231121 | 162100 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 164 | 20231121 | 162000 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 165 | 20231121 | 161900 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 166 | 20231121 | 161800 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 167 | 20231121 | 161700 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 168 | 20231121 | 161600 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 169 | 20231121 | 161500 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 170 | 20231121 | 161400 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 171 | 20231121 | 161300 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 172 | 20231121 | 161200 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 173 | 20231121 | 161100 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 174 | 20231121 | 161000 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 175 | 20231121 | 160900 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 176 | 20231121 | 160800 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 177 | 20231121 | 160700 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 178 | 20231121 | 160600 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 179 | 20231121 | 160500 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 180 | 20231121 | 160400 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 181 | 20231121 | 160300 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 182 | 20231121 | 160200 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 14001 |
| 183 | 20231121 | 160100 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 184 | 20231121 | 160000 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 185 | 20231121 | 155900 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 186 | 20231121 | 155800 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 187 | 20231121 | 155700 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 188 | 20231121 | 155600 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 189 | 20231121 | 155500 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 190 | 20231121 | 155400 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 191 | 20231121 | 155300 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 192 | 20231121 | 155200 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 193 | 20231121 | 155100 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 194 | 20231121 | 155000 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 195 | 20231121 | 154900 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 196 | 20231121 | 154800 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 197 | 20231121 | 154700 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 198 | 20231121 | 154600 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 199 | 20231121 | 154500 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 200 | 20231121 | 154400 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 201 | 20231121 | 154300 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 202 | 20231121 | 154200 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 203 | 20231121 | 154100 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 204 | 20231121 | 154000 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 205 | 20231121 | 153900 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 206 | 20231121 | 153800 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 207 | 20231121 | 153700 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 208 | 20231121 | 153600 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 209 | 20231121 | 153500 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 210 | 20231121 | 153400 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 211 | 20231121 | 153300 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 212 | 20231121 | 153200 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 14001 |
| 213 | 20231121 | 153100 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 0 |
| 214 | 20231121 | 153000 | 4867716344 | 1620 | 1620 | 1620 | 1620 | 14001 |
| 215 | 20231121 | 152900 | 4845034724 | 1587 | 1587 | 1587 | 1587 | 0 |
| 216 | 20231121 | 152800 | 4845034724 | 1587 | 1587 | 1587 | 1587 | 0 |
| 217 | 20231121 | 152700 | 4845034724 | 1587 | 1587 | 1587 | 1587 | 0 |
| 218 | 20231121 | 152600 | 4845034724 | 1587 | 1587 | 1587 | 1587 | 0 |
| 219 | 20231121 | 152500 | 4845034724 | 1587 | 1587 | 1587 | 1587 | 0 |
| 220 | 20231121 | 152400 | 4845034724 | 1587 | 1587 | 1587 | 1587 | 0 |
| 221 | 20231121 | 152300 | 4845034724 | 1587 | 1587 | 1587 | 1587 | 0 |
| 222 | 20231121 | 152200 | 4845034724 | 1587 | 1587 | 1587 | 1587 | 0 |
| 223 | 20231121 | 152100 | 4845034724 | 1587 | 1587 | 1587 | 1587 | 0 |
| 224 | 20231121 | 152000 | 4845034724 | 1587 | 1587 | 1587 | 1587 | 0 |
| 225 | 20231121 | 151900 | 4845034724 | 1587 | 1576 | 1587 | 1572 | 841 |
| 226 | 20231121 | 151800 | 4843709501 | 1581 | 1582 | 1582 | 1581 | 20975 |
| 227 | 20231121 | 151700 | 4810532451 | 1588 | 1585 | 1589 | 1582 | 584 |
| 228 | 20231121 | 151600 | 4809605069 | 1589 | 1589 | 1589 | 1589 | 500 |
| 229 | 20231121 | 151500 | 4808810569 | 1590 | 1590 | 1590 | 1590 | 0 |
| 230 | 20231121 | 151400 | 4808810569 | 1590 | 1580 | 1592 | 1580 | 4800 |
| 231 | 20231121 | 151300 | 4801182851 | 1580 | 1573 | 1580 | 1573 | 9325 |
| 232 | 20231121 | 151200 | 4786504104 | 1574 | 1573 | 1574 | 1573 | 365 |
| 233 | 20231121 | 151100 | 4785929898 | 1573 | 1573 | 1573 | 1571 | 395 |
| 234 | 20231121 | 151000 | 4785308617 | 1573 | 1569 | 1573 | 1566 | 2858 |
| 235 | 20231121 | 150900 | 4780829731 | 1567 | 1567 | 1570 | 1567 | 2259 |
| 236 | 20231121 | 150800 | 4777289765 | 1567 | 1572 | 1572 | 1566 | 3021 |
| 237 | 20231121 | 150700 | 4772550606 | 1572 | 1568 | 1572 | 1568 | 237 |
| 238 | 20231121 | 150600 | 4772178939 | 1568 | 1572 | 1572 | 1568 | 129 |
| 239 | 20231121 | 150500 | 4771976203 | 1566 | 1566 | 1573 | 1566 | 1041 |
| 240 | 20231121 | 150400 | 4770345976 | 1566 | 1565 | 1566 | 1562 | 6084 |
| 241 | 20231121 | 150300 | 4760822951 | 1574 | 1575 | 1575 | 1565 | 1480 |
| 242 | 20231121 | 150200 | 4758501617 | 1569 | 1574 | 1575 | 1569 | 689 |
| 243 | 20231121 | 150100 | 4757419607 | 1575 | 1575 | 1575 | 1575 | 1 |
| 244 | 20231121 | 150000 | 4757418032 | 1575 | 1573 | 1575 | 1569 | 2227 |
| 245 | 20231121 | 145900 | 4753915484 | 1573 | 1570 | 1573 | 1570 | 1370 |
| 246 | 20231121 | 145800 | 4751762573 | 1570 | 1570 | 1570 | 1570 | 50 |
| 247 | 20231121 | 145700 | 4751684073 | 1572 | 1573 | 1573 | 1572 | 56 |
| 248 | 20231121 | 145600 | 4751596038 | 1573 | 1573 | 1573 | 1573 | 103 |
| 249 | 20231121 | 145500 | 4751434019 | 1573 | 1568 | 1573 | 1568 | 616 |
| 250 | 20231121 | 145400 | 4750468116 | 1568 | 1568 | 1568 | 1568 | 111 |
| 251 | 20231121 | 145300 | 4750294068 | 1568 | 1565 | 1568 | 1565 | 50 |
| 252 | 20231121 | 145200 | 4750215741 | 1565 | 1568 | 1568 | 1565 | 1272 |
| 253 | 20231121 | 145100 | 4748225052 | 1568 | 1565 | 1568 | 1565 | 1613 |
| 254 | 20231121 | 145000 | 4745699405 | 1567 | 1568 | 1568 | 1565 | 289 |
| 255 | 20231121 | 144900 | 4745246848 | 1569 | 1568 | 1569 | 1568 | 204 |
| 256 | 20231121 | 144800 | 4744926974 | 1568 | 1569 | 1569 | 1565 | 247 |
| 257 | 20231121 | 144700 | 4744539488 | 1572 | 1565 | 1573 | 1565 | 2016 |
| 258 | 20231121 | 144600 | 4741381397 | 1565 | 1567 | 1567 | 1565 | 453 |
| 259 | 20231121 | 144500 | 4740672067 | 1568 | 1569 | 1569 | 1568 | 861 |
| 260 | 20231121 | 144400 | 4739321711 | 1569 | 1574 | 1574 | 1569 | 980 |
| 261 | 20231121 | 144300 | 4737783225 | 1575 | 1575 | 1575 | 1571 | 56 |
| 262 | 20231121 | 144200 | 4737695241 | 1574 | 1574 | 1574 | 1569 | 910 |
| 263 | 20231121 | 144100 | 4736262951 | 1574 | 1574 | 1574 | 1574 | 2 |
| 264 | 20231121 | 144000 | 4736259803 | 1566 | 1565 | 1571 | 1556 | 800 |
| 265 | 20231121 | 143900 | 4735007692 | 1556 | 1565 | 1565 | 1556 | 505 |
| 266 | 20231121 | 143800 | 4734219167 | 1566 | 1560 | 1566 | 1555 | 1588 |
| 267 | 20231121 | 143700 | 4731742843 | 1566 | 1566 | 1566 | 1560 | 308 |
| 268 | 20231121 | 143600 | 4731262333 | 1567 | 1568 | 1568 | 1567 | 1515 |
| 269 | 20231121 | 143500 | 4728888313 | 1568 | 1565 | 1568 | 1553 | 7187 |
| 270 | 20231121 | 143400 | 4717718939 | 1558 | 1558 | 1558 | 1558 | 132 |
| 271 | 20231121 | 143300 | 4717513283 | 1558 | 1561 | 1561 | 1553 | 3547 |
| 272 | 20231121 | 143200 | 4711989116 | 1561 | 1565 | 1575 | 1561 | 1679 |
| 273 | 20231121 | 143100 | 4709363131 | 1564 | 1564 | 1580 | 1564 | 1859 |
| 274 | 20231121 | 143000 | 4706454443 | 1564 | 1580 | 1580 | 1564 | 567 |
| 275 | 20231121 | 142900 | 4705563672 | 1580 | 1569 | 1580 | 1569 | 130 |
| 276 | 20231121 | 142800 | 4705358822 | 1569 | 1580 | 1584 | 1569 | 901 |
| 277 | 20231121 | 142700 | 4703931733 | 1584 | 1569 | 1584 | 1565 | 2210 |
| 278 | 20231121 | 142600 | 4700464970 | 1569 | 1580 | 1580 | 1569 | 4684 |
| 279 | 20231121 | 142500 | 4693099833 | 1580 | 1583 | 1583 | 1580 | 2053 |
| 280 | 20231121 | 142400 | 4689855958 | 1580 | 1586 | 1591 | 1580 | 3579 |
| 281 | 20231121 | 142300 | 4684188987 | 1586 | 1590 | 1591 | 1586 | 1559 |
| 282 | 20231121 | 142200 | 4681711435 | 1592 | 1593 | 1593 | 1586 | 19 |
| 283 | 20231121 | 142100 | 4681681239 | 1593 | 1592 | 1593 | 1584 | 2253 |
| 284 | 20231121 | 142000 | 4678095033 | 1584 | 1582 | 1593 | 1582 | 701 |
| 285 | 20231121 | 141900 | 4676979934 | 1593 | 1583 | 1593 | 1583 | 303 |
| 286 | 20231121 | 141800 | 4676500255 | 1592 | 1582 | 1593 | 1582 | 386 |
| 287 | 20231121 | 141700 | 4675889271 | 1582 | 1590 | 1590 | 1582 | 558 |
| 288 | 20231121 | 141600 | 4675005710 | 1590 | 1586 | 1595 | 1585 | 544 |
| 289 | 20231121 | 141500 | 4674142064 | 1586 | 1580 | 1586 | 1578 | 840 |
| 290 | 20231121 | 141400 | 4672813688 | 1588 | 1578 | 1588 | 1578 | 615 |
| 291 | 20231121 | 141300 | 4671843208 | 1578 | 1575 | 1590 | 1575 | 137 |
| 292 | 20231121 | 141200 | 4671627236 | 1575 | 1576 | 1576 | 1573 | 2548 |
| 293 | 20231121 | 141100 | 4667614210 | 1577 | 1584 | 1584 | 1577 | 3010 |
| 294 | 20231121 | 141000 | 4662862851 | 1584 | 1590 | 1590 | 1581 | 2197 |
| 295 | 20231121 | 140900 | 4659382660 | 1591 | 1603 | 1603 | 1591 | 106 |
| 296 | 20231121 | 140800 | 4659213207 | 1603 | 1606 | 1606 | 1603 | 3096 |
| 297 | 20231121 | 140700 | 4654249819 | 1605 | 1591 | 1606 | 1591 | 1534 |
| 298 | 20231121 | 140600 | 4651788291 | 1591 | 1584 | 1605 | 1584 | 1573 |
| 299 | 20231121 | 140500 | 4649280833 | 1584 | 1581 | 1584 | 1581 | 38 |
| 300 | 20231121 | 140400 | 4649220720 | 1581 | 1580 | 1581 | 1576 | 7308 |
| 301 | 20231121 | 140300 | 4637678231 | 1580 | 1590 | 1590 | 1580 | 4064 |
| 302 | 20231121 | 140200 | 4631247156 | 1591 | 1592 | 1592 | 1585 | 6 |
| 303 | 20231121 | 140100 | 4631237615 | 1592 | 1583 | 1592 | 1583 | 678 |
| 304 | 20231121 | 140000 | 4630163990 | 1583 | 1584 | 1584 | 1581 | 7244 |
| 305 | 20231121 | 135900 | 4618695304 | 1585 | 1587 | 1588 | 1584 | 4918 |
| 306 | 20231121 | 135800 | 4610893210 | 1588 | 1591 | 1591 | 1588 | 2328 |
| 307 | 20231121 | 135700 | 4607195103 | 1590 | 1597 | 1597 | 1590 | 2642 |
| 308 | 20231121 | 135600 | 4602989993 | 1591 | 1590 | 1597 | 1590 | 761 |
| 309 | 20231121 | 135500 | 4601779763 | 1590 | 1591 | 1598 | 1590 | 1053 |
| 310 | 20231121 | 135400 | 4600104334 | 1588 | 1591 | 1604 | 1587 | 8370 |
| 311 | 20231121 | 135300 | 4586802215 | 1591 | 1599 | 1604 | 1590 | 2411 |
| 312 | 20231121 | 135200 | 4582967044 | 1592 | 1605 | 1605 | 1592 | 4225 |
| 313 | 20231121 | 135100 | 4576203273 | 1606 | 1611 | 1612 | 1606 | 649 |
| 314 | 20231121 | 135000 | 4575159303 | 1612 | 1614 | 1615 | 1612 | 1977 |
| 315 | 20231121 | 134900 | 4571968567 | 1614 | 1624 | 1624 | 1614 | 6349 |
| 316 | 20231121 | 134800 | 4561679619 | 1627 | 1606 | 1627 | 1606 | 4853 |
| 317 | 20231121 | 134700 | 4553843801 | 1605 | 1604 | 1607 | 1602 | 3915 |
| 318 | 20231121 | 134600 | 4547568510 | 1604 | 1611 | 1611 | 1604 | 1010 |
| 319 | 20231121 | 134500 | 4545943597 | 1611 | 1606 | 1614 | 1603 | 5227 |
| 320 | 20231121 | 134400 | 4537541428 | 1606 | 1602 | 1628 | 1600 | 6704 |
| 321 | 20231121 | 134300 | 4526789403 | 1604 | 1655 | 1657 | 1590 | 35768 |
| 322 | 20231121 | 134200 | 4468377879 | 1655 | 1646 | 1656 | 1638 | 31867 |
| 323 | 20231121 | 134100 | 4415867035 | 1644 | 1618 | 1646 | 1612 | 21149 |
| 324 | 20231121 | 134000 | 4381339947 | 1612 | 1591 | 1620 | 1591 | 13300 |
| 325 | 20231121 | 133900 | 4360030344 | 1601 | 1589 | 1620 | 1551 | 21175 |
| 326 | 20231121 | 133800 | 4326671945 | 1589 | 1639 | 1639 | 1560 | 34022 |
| 327 | 20231121 | 133700 | 4271961591 | 1639 | 1638 | 1641 | 1634 | 1990 |
| 328 | 20231121 | 133600 | 4268703396 | 1638 | 1634 | 1640 | 1633 | 1677 |
| 329 | 20231121 | 133500 | 4265958501 | 1633 | 1631 | 1641 | 1630 | 2488 |
| 330 | 20231121 | 133400 | 4261900161 | 1631 | 1644 | 1644 | 1631 | 9323 |
| 331 | 20231121 | 133300 | 4246676928 | 1640 | 1661 | 1661 | 1635 | 16861 |
| 332 | 20231121 | 133200 | 4218956409 | 1661 | 1650 | 1673 | 1650 | 4062 |
| 333 | 20231121 | 133100 | 4212237312 | 1650 | 1671 | 1671 | 1650 | 7107 |
| 334 | 20231121 | 133000 | 4200451764 | 1671 | 1675 | 1677 | 1671 | 16904 |
| 335 | 20231121 | 132900 | 4172145179 | 1676 | 1668 | 1678 | 1666 | 11447 |
| 336 | 20231121 | 132800 | 4152996323 | 1669 | 1670 | 1675 | 1668 | 13181 |
| 337 | 20231121 | 132700 | 4130959128 | 1674 | 1662 | 1678 | 1656 | 9727 |
| 338 | 20231121 | 132600 | 4114760699 | 1658 | 1647 | 1663 | 1647 | 6465 |
| 339 | 20231121 | 132500 | 4104067082 | 1650 | 1657 | 1663 | 1647 | 9840 |
| 340 | 20231121 | 132400 | 4087774321 | 1656 | 1667 | 1671 | 1656 | 10352 |
| 341 | 20231121 | 132300 | 4070598582 | 1667 | 1675 | 1684 | 1659 | 2330 |
| 342 | 20231121 | 132200 | 4066718926 | 1686 | 1640 | 1688 | 1640 | 12275 |
| 343 | 20231121 | 132100 | 4046297358 | 1639 | 1663 | 1664 | 1638 | 26836 |
| 344 | 20231121 | 132000 | 4002042763 | 1656 | 1684 | 1690 | 1639 | 86541 |
| 345 | 20231121 | 131900 | 3857475848 | 1684 | 1645 | 1684 | 1644 | 58737 |
| 346 | 20231121 | 131800 | 3759487273 | 1645 | 1634 | 1645 | 1627 | 6040 |
| 347 | 20231121 | 131700 | 3749625342 | 1634 | 1647 | 1650 | 1634 | 16404 |
| 348 | 20231121 | 131600 | 3722646837 | 1647 | 1634 | 1649 | 1626 | 39101 |
| 349 | 20231121 | 131500 | 3658505364 | 1626 | 1604 | 1640 | 1572 | 30968 |
| 350 | 20231121 | 131400 | 3608762336 | 1604 | 1632 | 1637 | 1604 | 10467 |
| 351 | 20231121 | 131300 | 3591728712 | 1631 | 1645 | 1652 | 1631 | 31068 |
| 352 | 20231121 | 131200 | 3540597402 | 1645 | 1625 | 1653 | 1625 | 36370 |
| 353 | 20231121 | 131100 | 3480867719 | 1625 | 1625 | 1650 | 1617 | 44009 |
| 354 | 20231121 | 131000 | 3409165018 | 1625 | 1573 | 1627 | 1573 | 35214 |
| 355 | 20231121 | 130900 | 3352385774 | 1579 | 1563 | 1600 | 1553 | 9704 |
| 356 | 20231121 | 130800 | 3337192314 | 1559 | 1570 | 1571 | 1547 | 15249 |
| 357 | 20231121 | 130700 | 3313413644 | 1571 | 1578 | 1579 | 1570 | 13014 |
| 358 | 20231121 | 130600 | 3292926732 | 1578 | 1584 | 1585 | 1575 | 10940 |
| 359 | 20231121 | 130500 | 3275633316 | 1584 | 1600 | 1603 | 1582 | 12590 |
| 360 | 20231121 | 130400 | 3255552351 | 1598 | 1611 | 1612 | 1595 | 10312 |
| 361 | 20231121 | 130300 | 3238995057 | 1611 | 1608 | 1627 | 1608 | 51646 |
| 362 | 20231121 | 130200 | 3155292070 | 1610 | 1593 | 1610 | 1592 | 22056 |
| 363 | 20231121 | 130100 | 3119981918 | 1592 | 1590 | 1599 | 1580 | 8785 |
| 364 | 20231121 | 130000 | 3106003253 | 1580 | 1575 | 1590 | 1575 | 8089 |
| 365 | 20231121 | 125900 | 3093168269 | 1575 | 1576 | 1585 | 1575 | 442 |
| 366 | 20231121 | 125800 | 3092470859 | 1585 | 1575 | 1585 | 1575 | 7033 |
| 367 | 20231121 | 125700 | 3081360002 | 1573 | 1573 | 1579 | 1573 | 1992 |
| 368 | 20231121 | 125600 | 3078225775 | 1573 | 1576 | 1576 | 1573 | 1596 |
| 369 | 20231121 | 125500 | 3075713601 | 1576 | 1578 | 1583 | 1576 | 1332 |
| 370 | 20231121 | 125400 | 3073610381 | 1583 | 1580 | 1586 | 1576 | 1190 |
| 371 | 20231121 | 125300 | 3071731863 | 1581 | 1577 | 1586 | 1575 | 321 |
| 372 | 20231121 | 125200 | 3071223553 | 1575 | 1569 | 1583 | 1569 | 1455 |
| 373 | 20231121 | 125100 | 3068937851 | 1569 | 1583 | 1583 | 1567 | 2884 |
| 374 | 20231121 | 125000 | 3064413294 | 1582 | 1575 | 1590 | 1572 | 12690 |
| 375 | 20231121 | 124900 | 3044270875 | 1590 | 1555 | 1590 | 1555 | 3222 |
| 376 | 20231121 | 124800 | 3039220743 | 1555 | 1556 | 1558 | 1555 | 4053 |
| 377 | 20231121 | 124700 | 3032915341 | 1556 | 1549 | 1557 | 1549 | 4445 |
| 378 | 20231121 | 124600 | 3026006605 | 1551 | 1548 | 1559 | 1540 | 4415 |
| 379 | 20231121 | 124500 | 3019176554 | 1548 | 1585 | 1585 | 1537 | 12279 |
| 380 | 20231121 | 124400 | 3000061776 | 1592 | 1598 | 1600 | 1584 | 23514 |
| 381 | 20231121 | 124300 | 2962661925 | 1601 | 1577 | 1610 | 1563 | 66336 |
| 382 | 20231121 | 124200 | 2856815372 | 1563 | 1536 | 1583 | 1536 | 27759 |
| 383 | 20231121 | 124100 | 2813808873 | 1536 | 1536 | 1536 | 1534 | 305 |
| 384 | 20231121 | 124000 | 2813340479 | 1536 | 1536 | 1536 | 1535 | 348 |
| 385 | 20231121 | 123900 | 2812806051 | 1536 | 1533 | 1536 | 1533 | 485 |
| 386 | 20231121 | 123800 | 2812061713 | 1536 | 1533 | 1536 | 1533 | 545 |
| 387 | 20231121 | 123700 | 2811226006 | 1536 | 1538 | 1538 | 1536 | 177 |
| 388 | 20231121 | 123600 | 2810954088 | 1533 | 1534 | 1537 | 1533 | 918 |
| 389 | 20231121 | 123500 | 2809546673 | 1536 | 1538 | 1538 | 1536 | 702 |
| 390 | 20231121 | 123400 | 2808467412 | 1536 | 1536 | 1538 | 1536 | 124 |
| 391 | 20231121 | 123300 | 2808276708 | 1538 | 1535 | 1539 | 1535 | 1585 |
| 392 | 20231121 | 123200 | 2805839367 | 1535 | 1534 | 1535 | 1534 | 209 |
| 393 | 20231121 | 123100 | 2805518613 | 1529 | 1529 | 1535 | 1529 | 1563 |
| 394 | 20231121 | 123000 | 2803127957 | 1525 | 1530 | 1530 | 1525 | 1256 |
| 395 | 20231121 | 122900 | 2801209705 | 1532 | 1532 | 1532 | 1532 | 14 |
| 396 | 20231121 | 122800 | 2801188257 | 1535 | 1535 | 1535 | 1535 | 1 |
| 397 | 20231121 | 122700 | 2801186722 | 1535 | 1535 | 1535 | 1535 | 1 |
| 398 | 20231121 | 122600 | 2801185187 | 1536 | 1532 | 1536 | 1532 | 6 |
| 399 | 20231121 | 122500 | 2801175987 | 1528 | 1530 | 1530 | 1528 | 267 |
| 400 | 20231121 | 122400 | 2800767847 | 1532 | 1531 | 1532 | 1530 | 1203 |
| 401 | 20231121 | 122300 | 2798926730 | 1530 | 1532 | 1532 | 1530 | 81 |
| 402 | 20231121 | 122200 | 2798802797 | 1532 | 1535 | 1535 | 1532 | 62 |
| 403 | 20231121 | 122100 | 2798707808 | 1532 | 1532 | 1532 | 1532 | 40 |
| 404 | 20231121 | 122000 | 2798646528 | 1532 | 1532 | 1534 | 1532 | 359 |
| 405 | 20231121 | 121900 | 2798095880 | 1534 | 1534 | 1534 | 1533 | 393 |
| 406 | 20231121 | 121800 | 2797493058 | 1529 | 1529 | 1529 | 1529 | 0 |
| 407 | 20231121 | 121700 | 2797493058 | 1529 | 1536 | 1536 | 1529 | 2438 |
| 408 | 20231121 | 121600 | 2793763772 | 1536 | 1541 | 1541 | 1536 | 46 |
| 409 | 20231121 | 121500 | 2793692991 | 1536 | 1536 | 1541 | 1536 | 226 |
| 410 | 20231121 | 121400 | 2793345725 | 1532 | 1535 | 1542 | 1531 | 1103 |
| 411 | 20231121 | 121300 | 2791654912 | 1539 | 1535 | 1539 | 1535 | 24 |
| 412 | 20231121 | 121200 | 2791617996 | 1542 | 1532 | 1542 | 1532 | 598 |
| 413 | 20231121 | 121100 | 2790698876 | 1531 | 1527 | 1531 | 1527 | 595 |
| 414 | 20231121 | 121000 | 2789789274 | 1529 | 1529 | 1529 | 1529 | 28 |
| 415 | 20231121 | 120900 | 2789746462 | 1533 | 1531 | 1533 | 1530 | 564 |
| 416 | 20231121 | 120800 | 2788881903 | 1529 | 1529 | 1529 | 1529 | 16 |
| 417 | 20231121 | 120700 | 2788857439 | 1529 | 1529 | 1529 | 1529 | 0 |
| 418 | 20231121 | 120600 | 2788857439 | 1529 | 1530 | 1530 | 1529 | 261 |
| 419 | 20231121 | 120500 | 2788458310 | 1530 | 1535 | 1538 | 1523 | 2801 |
| 420 | 20231121 | 120400 | 2784189043 | 1542 | 1542 | 1542 | 1542 | 5 |
| 421 | 20231121 | 120300 | 2784181333 | 1536 | 1543 | 1543 | 1536 | 1480 |
| 422 | 20231121 | 120200 | 2781907746 | 1543 | 1541 | 1543 | 1541 | 126 |
| 423 | 20231121 | 120100 | 2781713452 | 1543 | 1541 | 1543 | 1537 | 573 |
| 424 | 20231121 | 120000 | 2780830437 | 1541 | 1541 | 1542 | 1541 | 107 |
| 425 | 20231121 | 115900 | 2780665528 | 1542 | 1536 | 1542 | 1536 | 315 |
| 426 | 20231121 | 115800 | 2780180229 | 1541 | 1536 | 1541 | 1536 | 183 |
| 427 | 20231121 | 115700 | 2779898517 | 1536 | 1536 | 1536 | 1533 | 2906 |
| 428 | 20231121 | 115600 | 2775439266 | 1543 | 1536 | 1543 | 1532 | 1279 |
| 429 | 20231121 | 115500 | 2773467949 | 1541 | 1534 | 1541 | 1531 | 1796 |
| 430 | 20231121 | 115400 | 2770711508 | 1534 | 1530 | 1534 | 1530 | 649 |
| 431 | 20231121 | 115300 | 2769717642 | 1528 | 1519 | 1531 | 1519 | 1697 |
| 432 | 20231121 | 115200 | 2767138853 | 1520 | 1534 | 1534 | 1520 | 1505 |
| 433 | 20231121 | 115100 | 2764849488 | 1534 | 1531 | 1534 | 1531 | 292 |
| 434 | 20231121 | 115000 | 2764402180 | 1527 | 1531 | 1531 | 1527 | 11 |
| 435 | 20231121 | 114900 | 2764385343 | 1534 | 1525 | 1535 | 1525 | 107 |
| 436 | 20231121 | 114800 | 2764221913 | 1525 | 1523 | 1535 | 1523 | 85 |
| 437 | 20231121 | 114700 | 2764091479 | 1523 | 1519 | 1523 | 1518 | 1850 |
| 438 | 20231121 | 114600 | 2761282324 | 1519 | 1519 | 1521 | 1515 | 2588 |
| 439 | 20231121 | 114500 | 2757353573 | 1521 | 1529 | 1529 | 1521 | 1826 |
| 440 | 20231121 | 114400 | 2754567688 | 1529 | 1525 | 1529 | 1525 | 3 |
| 441 | 20231121 | 114300 | 2754563105 | 1525 | 1531 | 1531 | 1524 | 6078 |
| 442 | 20231121 | 114200 | 2745284699 | 1539 | 1524 | 1542 | 1516 | 1405 |
| 443 | 20231121 | 114100 | 2743140187 | 1524 | 1511 | 1524 | 1510 | 2922 |
| 444 | 20231121 | 114000 | 2738699642 | 1524 | 1518 | 1524 | 1509 | 7129 |
| 445 | 20231121 | 113900 | 2727895467 | 1520 | 1530 | 1543 | 1520 | 10109 |
| 446 | 20231121 | 113800 | 2712497377 | 1531 | 1531 | 1543 | 1523 | 7317 |
| 447 | 20231121 | 113700 | 2701333017 | 1531 | 1532 | 1532 | 1531 | 1063 |
| 448 | 20231121 | 113600 | 2699704505 | 1532 | 1535 | 1538 | 1532 | 721 |
| 449 | 20231121 | 113500 | 2698598528 | 1535 | 1541 | 1541 | 1535 | 1215 |
| 450 | 20231121 | 113400 | 2696730903 | 1543 | 1543 | 1543 | 1543 | 408 |
| 451 | 20231121 | 113300 | 2696101359 | 1543 | 1550 | 1550 | 1543 | 2502 |
| 452 | 20231121 | 113200 | 2692233385 | 1549 | 1549 | 1550 | 1549 | 3696 |
| 453 | 20231121 | 113100 | 2686506411 | 1549 | 1537 | 1549 | 1537 | 1340 |
| 454 | 20231121 | 113000 | 2684442833 | 1540 | 1539 | 1540 | 1538 | 1160 |
| 455 | 20231121 | 112900 | 2682657060 | 1539 | 1533 | 1539 | 1533 | 1501 |
| 456 | 20231121 | 112800 | 2680352570 | 1534 | 1534 | 1539 | 1530 | 211 |
| 457 | 20231121 | 112700 | 2680028676 | 1534 | 1539 | 1539 | 1530 | 216 |
| 458 | 20231121 | 112600 | 2679697126 | 1533 | 1534 | 1540 | 1533 | 633 |
| 459 | 20231121 | 112500 | 2678726485 | 1540 | 1531 | 1540 | 1531 | 2856 |
| 460 | 20231121 | 112400 | 2674336214 | 1531 | 1539 | 1540 | 1528 | 1034 |
| 461 | 20231121 | 112300 | 2672750558 | 1540 | 1537 | 1541 | 1531 | 1437 |
| 462 | 20231121 | 112200 | 2670547567 | 1541 | 1528 | 1557 | 1528 | 4564 |
| 463 | 20231121 | 112100 | 2663533058 | 1524 | 1524 | 1528 | 1523 | 7636 |
| 464 | 20231121 | 112000 | 2651888821 | 1524 | 1531 | 1531 | 1523 | 12501 |
| 465 | 20231121 | 111900 | 2632834089 | 1527 | 1531 | 1532 | 1523 | 11618 |
| 466 | 20231121 | 111800 | 2615099841 | 1531 | 1543 | 1543 | 1531 | 2604 |
| 467 | 20231121 | 111700 | 2611092430 | 1543 | 1551 | 1551 | 1542 | 1911 |
| 468 | 20231121 | 111600 | 2608141460 | 1553 | 1552 | 1553 | 1551 | 2910 |
| 469 | 20231121 | 111500 | 2603625165 | 1552 | 1557 | 1557 | 1552 | 2839 |
| 470 | 20231121 | 111400 | 2599209974 | 1558 | 1566 | 1566 | 1558 | 2428 |
| 471 | 20231121 | 111300 | 2595411403 | 1566 | 1558 | 1571 | 1558 | 1713 |
| 472 | 20231121 | 111200 | 2592732385 | 1558 | 1554 | 1558 | 1551 | 1983 |
| 473 | 20231121 | 111100 | 2589651644 | 1554 | 1537 | 1559 | 1537 | 15075 |
| 474 | 20231121 | 111000 | 2566296549 | 1535 | 1560 | 1560 | 1510 | 15263 |
| 475 | 20231121 | 110900 | 2542867448 | 1551 | 1564 | 1572 | 1551 | 2316 |
| 476 | 20231121 | 110800 | 2539254770 | 1568 | 1572 | 1572 | 1567 | 289 |
| 477 | 20231121 | 110700 | 2538801342 | 1572 | 1561 | 1578 | 1561 | 2262 |
| 478 | 20231121 | 110600 | 2535252949 | 1561 | 1570 | 1570 | 1553 | 5029 |
| 479 | 20231121 | 110500 | 2527423815 | 1562 | 1564 | 1574 | 1559 | 3080 |
| 480 | 20231121 | 110400 | 2522615325 | 1580 | 1582 | 1585 | 1561 | 1458 |
| 481 | 20231121 | 110300 | 2520329390 | 1586 | 1565 | 1600 | 1565 | 7224 |
| 482 | 20231121 | 110200 | 2508904686 | 1565 | 1561 | 1565 | 1555 | 1319 |
| 483 | 20231121 | 110100 | 2506843014 | 1561 | 1563 | 1563 | 1555 | 6360 |
| 484 | 20231121 | 110000 | 2496926587 | 1562 | 1566 | 1584 | 1562 | 2079 |
| 485 | 20231121 | 105900 | 2493672447 | 1570 | 1576 | 1576 | 1561 | 4941 |
| 486 | 20231121 | 105800 | 2485914676 | 1572 | 1581 | 1581 | 1572 | 16053 |
| 487 | 20231121 | 105700 | 2460627619 | 1581 | 1584 | 1584 | 1577 | 3381 |
| 488 | 20231121 | 105600 | 2455292763 | 1584 | 1589 | 1597 | 1581 | 3467 |
| 489 | 20231121 | 105500 | 2449786588 | 1589 | 1608 | 1609 | 1589 | 12456 |
| 490 | 20231121 | 105400 | 2429835516 | 1609 | 1600 | 1609 | 1600 | 17522 |
| 491 | 20231121 | 105300 | 2401673178 | 1605 | 1595 | 1606 | 1591 | 5921 |
| 492 | 20231121 | 105200 | 2392206508 | 1599 | 1591 | 1599 | 1578 | 10492 |
| 493 | 20231121 | 105100 | 2375599878 | 1584 | 1589 | 1592 | 1577 | 4963 |
| 494 | 20231121 | 105000 | 2367745846 | 1589 | 1577 | 1604 | 1577 | 5842 |
| 495 | 20231121 | 104900 | 2358473664 | 1577 | 1592 | 1592 | 1575 | 13709 |
| 496 | 20231121 | 104800 | 2336677590 | 1592 | 1552 | 1609 | 1546 | 15186 |
| 497 | 20231121 | 104700 | 2312720886 | 1553 | 1539 | 1553 | 1539 | 5740 |
| 498 | 20231121 | 104600 | 2303847067 | 1542 | 1548 | 1552 | 1536 | 28864 |
| 499 | 20231121 | 104500 | 2259379563 | 1550 | 1536 | 1556 | 1535 | 8948 |
| 500 | 20231121 | 104400 | 2245555655 | 1536 | 1586 | 1586 | 1536 | 22155 |
| 501 | 20231121 | 104300 | 2211032396 | 1586 | 1593 | 1599 | 1578 | 5159 |
| 502 | 20231121 | 104200 | 2202858058 | 1596 | 1613 | 1620 | 1594 | 13840 |
| 503 | 20231121 | 104100 | 2180606415 | 1614 | 1574 | 1621 | 1572 | 32768 |
| 504 | 20231121 | 104000 | 2128318631 | 1575 | 1582 | 1588 | 1575 | 9652 |
| 505 | 20231121 | 103900 | 2113067834 | 1582 | 1595 | 1595 | 1580 | 19920 |
| 506 | 20231121 | 103800 | 2081399244 | 1593 | 1599 | 1611 | 1593 | 10056 |
| 507 | 20231121 | 103700 | 2065341878 | 1599 | 1627 | 1627 | 1594 | 9464 |
| 508 | 20231121 | 103600 | 2050117109 | 1626 | 1607 | 1631 | 1606 | 30606 |
| 509 | 20231121 | 103500 | 2000296348 | 1607 | 1611 | 1613 | 1600 | 12270 |
| 510 | 20231121 | 103400 | 1980620626 | 1612 | 1635 | 1635 | 1612 | 38782 |
| 511 | 20231121 | 103300 | 1917822122 | 1635 | 1593 | 1638 | 1593 | 54655 |
| 512 | 20231121 | 103200 | 1829313645 | 1593 | 1567 | 1635 | 1567 | 39657 |
| 513 | 20231121 | 103100 | 1765852533 | 1571 | 1563 | 1571 | 1550 | 44734 |
| 514 | 20231121 | 103000 | 1696212877 | 1562 | 1601 | 1601 | 1562 | 27313 |
| 515 | 20231121 | 102900 | 1652946020 | 1605 | 1627 | 1627 | 1601 | 33386 |
| 516 | 20231121 | 102800 | 1599103769 | 1622 | 1632 | 1647 | 1622 | 10276 |
| 517 | 20231121 | 102700 | 1582332238 | 1632 | 1646 | 1656 | 1630 | 15689 |
| 518 | 20231121 | 102600 | 1556520507 | 1646 | 1652 | 1656 | 1611 | 21771 |
| 519 | 20231121 | 102500 | 1521060724 | 1656 | 1672 | 1672 | 1649 | 8820 |
| 520 | 20231121 | 102400 | 1506475268 | 1672 | 1672 | 1685 | 1657 | 52999 |
| 521 | 20231121 | 102300 | 1417450809 | 1677 | 1645 | 1677 | 1621 | 30120 |
| 522 | 20231121 | 102200 | 1367727566 | 1645 | 1661 | 1670 | 1645 | 27815 |
| 523 | 20231121 | 102100 | 1321816363 | 1645 | 1652 | 1687 | 1645 | 71364 |
| 524 | 20231121 | 102000 | 1202851026 | 1650 | 1667 | 1667 | 1624 | 58537 |
| 525 | 20231121 | 101900 | 1106445038 | 1667 | 1692 | 1692 | 1667 | 27398 |
| 526 | 20231121 | 101800 | 1060321628 | 1691 | 1698 | 1698 | 1671 | 37803 |
| 527 | 20231121 | 101700 | 996780655 | 1698 | 1707 | 1710 | 1679 | 52119 |
| 528 | 20231121 | 101600 | 908559152 | 1710 | 1733 | 1735 | 1700 | 121193 |
| 529 | 20231121 | 101500 | 699971631 | 1723 | 1660 | 1750 | 1659 | 240375 |
| 530 | 20231121 | 101400 | 288552196 | 1693 | 1693 | 1693 | 1693 | 0 |
| 531 | 20231121 | 101300 | 288552196 | 1693 | 1693 | 1693 | 1693 | 0 |
| 532 | 20231121 | 101200 | 288552196 | 1693 | 1540 | 1693 | 1523 | 122799 |
| 533 | 20231121 | 101100 | 92456285 | 1542 | 1542 | 1542 | 1542 | 0 |
| 534 | 20231121 | 101000 | 92456285 | 1542 | 1542 | 1542 | 1542 | 0 |
| 535 | 20231121 | 100900 | 92456285 | 1542 | 1419 | 1542 | 1419 | 34640 |
| 536 | 20231121 | 100800 | 42346741 | 1419 | 1414 | 1419 | 1414 | 1278 |
| 537 | 20231121 | 100700 | 40536129 | 1415 | 1410 | 1415 | 1410 | 614 |
| 538 | 20231121 | 100600 | 39669975 | 1409 | 1409 | 1409 | 1409 | 52 |
| 539 | 20231121 | 100500 | 39596707 | 1409 | 1409 | 1409 | 1409 | 35 |
| 540 | 20231121 | 100400 | 39547392 | 1409 | 1402 | 1410 | 1402 | 203 |
| 541 | 20231121 | 100300 | 39261532 | 1409 | 1409 | 1409 | 1409 | 0 |
| 542 | 20231121 | 100200 | 39261532 | 1409 | 1403 | 1409 | 1403 | 250 |
| 543 | 20231121 | 100100 | 38910527 | 1404 | 1400 | 1404 | 1389 | 500 |
| 544 | 20231121 | 100000 | 38210017 | 1400 | 1389 | 1400 | 1389 | 876 |
| 545 | 20231121 | 095900 | 36983628 | 1400 | 1395 | 1400 | 1395 | 3 |
| 546 | 20231121 | 095800 | 36979433 | 1400 | 1392 | 1400 | 1392 | 24 |
| 547 | 20231121 | 095700 | 36945967 | 1391 | 1387 | 1391 | 1387 | 663 |
| 548 | 20231121 | 095600 | 36025778 | 1387 | 1387 | 1387 | 1387 | 10 |
| 549 | 20231121 | 095500 | 36011908 | 1387 | 1387 | 1387 | 1387 | 0 |
| 550 | 20231121 | 095400 | 36011908 | 1387 | 1382 | 1387 | 1382 | 3462 |
| 551 | 20231121 | 095300 | 31221751 | 1383 | 1383 | 1383 | 1383 | 5 |
| 552 | 20231121 | 095200 | 31214836 | 1383 | 1383 | 1383 | 1383 | 610 |
| 553 | 20231121 | 095100 | 30371206 | 1383 | 1385 | 1385 | 1383 | 1211 |
| 554 | 20231121 | 095000 | 28696204 | 1386 | 1386 | 1386 | 1386 | 0 |
| 555 | 20231121 | 094900 | 28696204 | 1386 | 1386 | 1386 | 1386 | 0 |
| 556 | 20231121 | 094800 | 28696204 | 1386 | 1386 | 1386 | 1386 | 2 |
| 557 | 20231121 | 094700 | 28693432 | 1386 | 1386 | 1386 | 1386 | 6 |
| 558 | 20231121 | 094600 | 28685116 | 1385 | 1383 | 1385 | 1383 | 14 |
| 559 | 20231121 | 094500 | 28665752 | 1383 | 1383 | 1383 | 1383 | 13 |
| 560 | 20231121 | 094400 | 28647773 | 1383 | 1387 | 1387 | 1383 | 299 |
| 561 | 20231121 | 094300 | 28233364 | 1387 | 1387 | 1390 | 1387 | 64 |
| 562 | 20231121 | 094200 | 28144593 | 1387 | 1387 | 1387 | 1387 | 17 |
| 563 | 20231121 | 094100 | 28121014 | 1386 | 1386 | 1386 | 1386 | 150 |
| 564 | 20231121 | 094000 | 27913114 | 1389 | 1389 | 1389 | 1389 | 1 |
| 565 | 20231121 | 093900 | 27911725 | 1388 | 1385 | 1388 | 1382 | 390 |
| 566 | 20231121 | 093800 | 27372735 | 1382 | 1388 | 1391 | 1382 | 2618 |
| 567 | 20231121 | 093700 | 23747557 | 1388 | 1388 | 1388 | 1388 | 273 |
| 568 | 20231121 | 093600 | 23368633 | 1388 | 1389 | 1389 | 1388 | 105 |
| 569 | 20231121 | 093500 | 23222892 | 1388 | 1388 | 1388 | 1388 | 2 |
| 570 | 20231121 | 093400 | 23220116 | 1388 | 1392 | 1392 | 1388 | 859 |
| 571 | 20231121 | 093300 | 22027742 | 1395 | 1394 | 1395 | 1391 | 457 |
| 572 | 20231121 | 093200 | 21391380 | 1395 | 1394 | 1395 | 1394 | 9 |
| 573 | 20231121 | 093100 | 21378827 | 1394 | 1391 | 1394 | 1391 | 102 |
| 574 | 20231121 | 093000 | 21236939 | 1391 | 1391 | 1391 | 1391 | 100 |
| 575 | 20231121 | 092900 | 21097839 | 1391 | 1391 | 1391 | 1391 | 0 |
| 576 | 20231121 | 092800 | 21097839 | 1391 | 1391 | 1391 | 1391 | 178 |
| 577 | 20231121 | 092700 | 20850241 | 1391 | 1391 | 1391 | 1391 | 7 |
| 578 | 20231121 | 092600 | 20840504 | 1389 | 1391 | 1391 | 1389 | 6 |
| 579 | 20231121 | 092500 | 20832164 | 1391 | 1394 | 1394 | 1391 | 2 |
| 580 | 20231121 | 092400 | 20829379 | 1395 | 1395 | 1401 | 1395 | 554 |
| 581 | 20231121 | 092300 | 20056405 | 1395 | 1392 | 1395 | 1392 | 98 |
| 582 | 20231121 | 092200 | 19919698 | 1395 | 1392 | 1395 | 1392 | 5 |
| 583 | 20231121 | 092100 | 19912726 | 1389 | 1389 | 1389 | 1389 | 1 |
| 584 | 20231121 | 092000 | 19911337 | 1396 | 1388 | 1396 | 1385 | 201 |
| 585 | 20231121 | 091900 | 19632211 | 1388 | 1388 | 1388 | 1388 | 21 |
| 586 | 20231121 | 091800 | 19603063 | 1388 | 1388 | 1388 | 1388 | 2 |
| 587 | 20231121 | 091700 | 19600287 | 1388 | 1392 | 1392 | 1388 | 21 |
| 588 | 20231121 | 091600 | 19571059 | 1385 | 1389 | 1389 | 1385 | 654 |
| 589 | 20231121 | 091500 | 18663302 | 1396 | 1396 | 1396 | 1396 | 3 |
| 590 | 20231121 | 091400 | 18659114 | 1396 | 1396 | 1396 | 1396 | 0 |
| 591 | 20231121 | 091300 | 18659114 | 1396 | 1396 | 1396 | 1396 | 5 |
| 592 | 20231121 | 091200 | 18652134 | 1396 | 1389 | 1396 | 1389 | 200 |
| 593 | 20231121 | 091100 | 18373634 | 1388 | 1388 | 1388 | 1388 | 68 |
| 594 | 20231121 | 091000 | 18279250 | 1388 | 1388 | 1388 | 1388 | 102 |
| 595 | 20231121 | 090900 | 18137674 | 1388 | 1388 | 1388 | 1388 | 4 |
| 596 | 20231121 | 090800 | 18132122 | 1388 | 1399 | 1400 | 1388 | 5980 |
| 597 | 20231121 | 090700 | 9819877 | 1399 | 1395 | 1400 | 1389 | 1407 |
| 598 | 20231121 | 090600 | 7855313 | 1395 | 1399 | 1400 | 1395 | 200 |
| 599 | 20231121 | 090500 | 7576090 | 1399 | 1401 | 1401 | 1396 | 6 |
| 600 | 20231121 | 090400 | 7567697 | 1395 | 1400 | 1400 | 1395 | 361 |
| 601 | 20231121 | 090300 | 7062396 | 1400 | 1402 | 1402 | 1400 | 535 |
| 602 | 20231121 | 090200 | 6313014 | 1410 | 1409 | 1410 | 1409 | 362 |
| 603 | 20231121 | 090100 | 5802820 | 1409 | 1403 | 1409 | 1403 | 1866 |
| 604 | 20231121 | 090000 | 3184810 | 1403 | 1403 | 1403 | 1403 | 2270 |