29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 190800 | 998573439 | 1423 | 1423 | 1423 | 1423 | 18285 |
| 3 | 20231121 | 190700 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 4 | 20231121 | 190600 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 5 | 20231121 | 190500 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 6 | 20231121 | 190400 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 7 | 20231121 | 190300 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 8 | 20231121 | 190200 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 9 | 20231121 | 190100 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 10 | 20231121 | 190000 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 11 | 20231121 | 185900 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 12 | 20231121 | 185800 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 13 | 20231121 | 185700 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 14 | 20231121 | 185600 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 15 | 20231121 | 185500 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 16 | 20231121 | 185400 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 17 | 20231121 | 185300 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 18 | 20231121 | 185200 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 19 | 20231121 | 185100 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 20 | 20231121 | 185000 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 21 | 20231121 | 184900 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 22 | 20231121 | 184800 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 23 | 20231121 | 184700 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 24 | 20231121 | 184600 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 25 | 20231121 | 184500 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 26 | 20231121 | 184400 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 27 | 20231121 | 184300 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 28 | 20231121 | 184200 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 29 | 20231121 | 184100 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 30 | 20231121 | 184000 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 31 | 20231121 | 183900 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 32 | 20231121 | 183800 | 998573439 | 1423 | 1423 | 1423 | 1423 | 18285 |
| 33 | 20231121 | 183700 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 34 | 20231121 | 183600 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 35 | 20231121 | 183500 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 36 | 20231121 | 183400 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 37 | 20231121 | 183300 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 38 | 20231121 | 183200 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 39 | 20231121 | 183100 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 40 | 20231121 | 183000 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 41 | 20231121 | 182900 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 42 | 20231121 | 182800 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 43 | 20231121 | 182700 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 44 | 20231121 | 182600 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 45 | 20231121 | 182500 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 46 | 20231121 | 182400 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 47 | 20231121 | 182300 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 48 | 20231121 | 182200 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 49 | 20231121 | 182100 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 50 | 20231121 | 182000 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 51 | 20231121 | 181900 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 52 | 20231121 | 181800 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 53 | 20231121 | 181700 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 54 | 20231121 | 181600 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 55 | 20231121 | 181500 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 56 | 20231121 | 181400 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 57 | 20231121 | 181300 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 58 | 20231121 | 181200 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 59 | 20231121 | 181100 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 60 | 20231121 | 181000 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 61 | 20231121 | 180900 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 62 | 20231121 | 180800 | 998573439 | 1423 | 1423 | 1423 | 1423 | 18285 |
| 63 | 20231121 | 180700 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 64 | 20231121 | 180600 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 65 | 20231121 | 180500 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 66 | 20231121 | 180400 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 67 | 20231121 | 180300 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 68 | 20231121 | 180200 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 69 | 20231121 | 180100 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 70 | 20231121 | 180000 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 71 | 20231121 | 175900 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 72 | 20231121 | 175800 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 73 | 20231121 | 175700 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 74 | 20231121 | 175600 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 75 | 20231121 | 175500 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 76 | 20231121 | 175400 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 77 | 20231121 | 175300 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 78 | 20231121 | 175200 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 79 | 20231121 | 175100 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 80 | 20231121 | 175000 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 81 | 20231121 | 174900 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 82 | 20231121 | 174800 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 83 | 20231121 | 174700 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 84 | 20231121 | 174600 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 85 | 20231121 | 174500 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 86 | 20231121 | 174400 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 87 | 20231121 | 174300 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 88 | 20231121 | 174200 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 89 | 20231121 | 174100 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 90 | 20231121 | 174000 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 91 | 20231121 | 173900 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 92 | 20231121 | 173800 | 998573439 | 1423 | 1423 | 1423 | 1423 | 18285 |
| 93 | 20231121 | 173700 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 94 | 20231121 | 173600 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 95 | 20231121 | 173500 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 96 | 20231121 | 173400 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 97 | 20231121 | 173300 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 98 | 20231121 | 173200 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 99 | 20231121 | 173100 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 100 | 20231121 | 173000 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 101 | 20231121 | 172900 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 102 | 20231121 | 172800 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 103 | 20231121 | 172700 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 104 | 20231121 | 172600 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 105 | 20231121 | 172500 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 106 | 20231121 | 172400 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 107 | 20231121 | 172300 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 108 | 20231121 | 172200 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 109 | 20231121 | 172100 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 110 | 20231121 | 172000 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 111 | 20231121 | 171900 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 112 | 20231121 | 171800 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 113 | 20231121 | 171700 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 114 | 20231121 | 171600 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 115 | 20231121 | 171500 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 116 | 20231121 | 171400 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 117 | 20231121 | 171300 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 118 | 20231121 | 171200 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 119 | 20231121 | 171100 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 120 | 20231121 | 171000 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 121 | 20231121 | 170900 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 122 | 20231121 | 170800 | 998573439 | 1423 | 1423 | 1423 | 1423 | 18285 |
| 123 | 20231121 | 170700 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 124 | 20231121 | 170600 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 125 | 20231121 | 170500 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 126 | 20231121 | 170400 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 127 | 20231121 | 170300 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 128 | 20231121 | 170200 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 129 | 20231121 | 170100 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 130 | 20231121 | 170000 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 131 | 20231121 | 165900 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 132 | 20231121 | 165800 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 133 | 20231121 | 165700 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 134 | 20231121 | 165600 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 135 | 20231121 | 165500 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 136 | 20231121 | 165400 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 137 | 20231121 | 165300 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 138 | 20231121 | 165200 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 139 | 20231121 | 165100 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 140 | 20231121 | 165000 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 141 | 20231121 | 164900 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 142 | 20231121 | 164800 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 143 | 20231121 | 164700 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 144 | 20231121 | 164600 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 145 | 20231121 | 164500 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 146 | 20231121 | 164400 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 147 | 20231121 | 164300 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 148 | 20231121 | 164200 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 149 | 20231121 | 164100 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 150 | 20231121 | 164000 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 151 | 20231121 | 163900 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 152 | 20231121 | 163800 | 998573439 | 1423 | 1423 | 1423 | 1423 | 18285 |
| 153 | 20231121 | 163700 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 154 | 20231121 | 163600 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 155 | 20231121 | 163500 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 156 | 20231121 | 163400 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 157 | 20231121 | 163300 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 158 | 20231121 | 163200 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 159 | 20231121 | 163100 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 160 | 20231121 | 163000 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 161 | 20231121 | 162900 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 162 | 20231121 | 162800 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 163 | 20231121 | 162700 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 164 | 20231121 | 162600 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 165 | 20231121 | 162500 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 166 | 20231121 | 162400 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 167 | 20231121 | 162300 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 168 | 20231121 | 162200 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 169 | 20231121 | 162100 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 170 | 20231121 | 162000 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 171 | 20231121 | 161900 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 172 | 20231121 | 161800 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 173 | 20231121 | 161700 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 174 | 20231121 | 161600 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 175 | 20231121 | 161500 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 176 | 20231121 | 161400 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 177 | 20231121 | 161300 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 178 | 20231121 | 161200 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 179 | 20231121 | 161100 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 180 | 20231121 | 161000 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 181 | 20231121 | 160900 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 182 | 20231121 | 160800 | 998573439 | 1423 | 1423 | 1423 | 1423 | 18285 |
| 183 | 20231121 | 160700 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 184 | 20231121 | 160600 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 185 | 20231121 | 160500 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 186 | 20231121 | 160400 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 187 | 20231121 | 160300 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 188 | 20231121 | 160200 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 189 | 20231121 | 160100 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 190 | 20231121 | 160000 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 191 | 20231121 | 155900 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 192 | 20231121 | 155800 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 193 | 20231121 | 155700 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 194 | 20231121 | 155600 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 195 | 20231121 | 155500 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 196 | 20231121 | 155400 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 197 | 20231121 | 155300 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 198 | 20231121 | 155200 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 199 | 20231121 | 155100 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 200 | 20231121 | 155000 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 201 | 20231121 | 154900 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 202 | 20231121 | 154800 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 203 | 20231121 | 154700 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 204 | 20231121 | 154600 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 205 | 20231121 | 154500 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 206 | 20231121 | 154400 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 207 | 20231121 | 154300 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 208 | 20231121 | 154200 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 209 | 20231121 | 154100 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 210 | 20231121 | 154000 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 211 | 20231121 | 153900 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 212 | 20231121 | 153800 | 998573439 | 1423 | 1423 | 1423 | 1423 | 18285 |
| 213 | 20231121 | 153700 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 214 | 20231121 | 153600 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 215 | 20231121 | 153500 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 216 | 20231121 | 153400 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 217 | 20231121 | 153300 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 218 | 20231121 | 153200 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 219 | 20231121 | 153100 | 998573439 | 1423 | 1423 | 1423 | 1423 | 0 |
| 220 | 20231121 | 153000 | 998573439 | 1423 | 1423 | 1423 | 1423 | 18285 |
| 221 | 20231121 | 152900 | 972553884 | 1426 | 1426 | 1426 | 1426 | 0 |
| 222 | 20231121 | 152800 | 972553884 | 1426 | 1426 | 1426 | 1426 | 0 |
| 223 | 20231121 | 152700 | 972553884 | 1426 | 1426 | 1426 | 1426 | 0 |
| 224 | 20231121 | 152600 | 972553884 | 1426 | 1426 | 1426 | 1426 | 0 |
| 225 | 20231121 | 152500 | 972553884 | 1426 | 1426 | 1426 | 1426 | 0 |
| 226 | 20231121 | 152400 | 972553884 | 1426 | 1426 | 1426 | 1426 | 0 |
| 227 | 20231121 | 152300 | 972553884 | 1426 | 1426 | 1426 | 1426 | 0 |
| 228 | 20231121 | 152200 | 972553884 | 1426 | 1426 | 1426 | 1426 | 0 |
| 229 | 20231121 | 152100 | 972553884 | 1426 | 1426 | 1426 | 1426 | 0 |
| 230 | 20231121 | 152000 | 972553884 | 1426 | 1426 | 1426 | 1426 | 0 |
| 231 | 20231121 | 151900 | 972553884 | 1426 | 1426 | 1427 | 1425 | 27187 |
| 232 | 20231121 | 151800 | 933805435 | 1427 | 1427 | 1429 | 1425 | 11932 |
| 233 | 20231121 | 151700 | 916789423 | 1427 | 1428 | 1429 | 1426 | 13492 |
| 234 | 20231121 | 151600 | 897531912 | 1429 | 1429 | 1429 | 1428 | 2263 |
| 235 | 20231121 | 151500 | 894298221 | 1430 | 1430 | 1431 | 1428 | 15917 |
| 236 | 20231121 | 151400 | 871554118 | 1431 | 1431 | 1431 | 1431 | 2454 |
| 237 | 20231121 | 151300 | 868042444 | 1432 | 1432 | 1432 | 1432 | 14 |
| 238 | 20231121 | 151200 | 868022396 | 1432 | 1431 | 1432 | 1431 | 721 |
| 239 | 20231121 | 151100 | 866990642 | 1431 | 1431 | 1432 | 1430 | 4064 |
| 240 | 20231121 | 151000 | 861175395 | 1432 | 1432 | 1432 | 1431 | 2242 |
| 241 | 20231121 | 150900 | 857965040 | 1431 | 1432 | 1433 | 1431 | 16892 |
| 242 | 20231121 | 150800 | 833778045 | 1433 | 1433 | 1433 | 1432 | 4605 |
| 243 | 20231121 | 150700 | 827179663 | 1432 | 1433 | 1433 | 1432 | 4524 |
| 244 | 20231121 | 150600 | 820697482 | 1434 | 1435 | 1435 | 1434 | 2759 |
| 245 | 20231121 | 150500 | 816740954 | 1435 | 1435 | 1435 | 1435 | 100 |
| 246 | 20231121 | 150400 | 816597454 | 1437 | 1437 | 1437 | 1434 | 307 |
| 247 | 20231121 | 150300 | 816157195 | 1437 | 1434 | 1438 | 1433 | 6650 |
| 248 | 20231121 | 150200 | 806611192 | 1434 | 1434 | 1434 | 1433 | 1444 |
| 249 | 20231121 | 150100 | 804540838 | 1433 | 1437 | 1437 | 1433 | 1530 |
| 250 | 20231121 | 150000 | 802348321 | 1437 | 1438 | 1438 | 1437 | 9 |
| 251 | 20231121 | 145900 | 802335380 | 1439 | 1437 | 1439 | 1433 | 5569 |
| 252 | 20231121 | 145800 | 794340111 | 1437 | 1435 | 1437 | 1435 | 141 |
| 253 | 20231121 | 145700 | 794137686 | 1434 | 1434 | 1435 | 1434 | 129 |
| 254 | 20231121 | 145600 | 793952640 | 1434 | 1435 | 1435 | 1434 | 2014 |
| 255 | 20231121 | 145500 | 791064557 | 1435 | 1435 | 1435 | 1435 | 106 |
| 256 | 20231121 | 145400 | 790912447 | 1435 | 1434 | 1435 | 1434 | 229 |
| 257 | 20231121 | 145300 | 790583859 | 1435 | 1432 | 1435 | 1432 | 2215 |
| 258 | 20231121 | 145200 | 787408504 | 1432 | 1437 | 1437 | 1432 | 22343 |
| 259 | 20231121 | 145100 | 755354418 | 1436 | 1436 | 1436 | 1436 | 0 |
| 260 | 20231121 | 145000 | 755354418 | 1436 | 1436 | 1436 | 1434 | 3828 |
| 261 | 20231121 | 144900 | 749860570 | 1436 | 1436 | 1436 | 1436 | 34 |
| 262 | 20231121 | 144800 | 749811746 | 1439 | 1439 | 1439 | 1436 | 109 |
| 263 | 20231121 | 144700 | 749654901 | 1439 | 1439 | 1439 | 1439 | 710 |
| 264 | 20231121 | 144600 | 748633211 | 1434 | 1434 | 1434 | 1434 | 0 |
| 265 | 20231121 | 144500 | 748633211 | 1434 | 1434 | 1434 | 1434 | 728 |
| 266 | 20231121 | 144400 | 747589259 | 1440 | 1440 | 1440 | 1440 | 0 |
| 267 | 20231121 | 144300 | 747589259 | 1440 | 1440 | 1440 | 1432 | 8228 |
| 268 | 20231121 | 144200 | 735771956 | 1439 | 1443 | 1443 | 1439 | 3689 |
| 269 | 20231121 | 144100 | 730458941 | 1443 | 1443 | 1443 | 1443 | 1 |
| 270 | 20231121 | 144000 | 730457498 | 1445 | 1445 | 1445 | 1445 | 81 |
| 271 | 20231121 | 143900 | 730340453 | 1445 | 1445 | 1445 | 1445 | 692 |
| 272 | 20231121 | 143800 | 729340513 | 1440 | 1442 | 1442 | 1440 | 40 |
| 273 | 20231121 | 143700 | 729282910 | 1440 | 1438 | 1440 | 1438 | 1509 |
| 274 | 20231121 | 143600 | 727112142 | 1437 | 1443 | 1444 | 1437 | 22196 |
| 275 | 20231121 | 143500 | 695132116 | 1444 | 1444 | 1444 | 1444 | 867 |
| 276 | 20231121 | 143400 | 693880168 | 1444 | 1444 | 1445 | 1444 | 455 |
| 277 | 20231121 | 143300 | 693223137 | 1444 | 1445 | 1445 | 1444 | 2769 |
| 278 | 20231121 | 143200 | 689224533 | 1445 | 1445 | 1445 | 1445 | 300 |
| 279 | 20231121 | 143100 | 688791033 | 1445 | 1446 | 1446 | 1445 | 10395 |
| 280 | 20231121 | 143000 | 673769893 | 1447 | 1447 | 1447 | 1446 | 338 |
| 281 | 20231121 | 142900 | 673281075 | 1447 | 1447 | 1447 | 1447 | 2003 |
| 282 | 20231121 | 142800 | 670382734 | 1448 | 1446 | 1448 | 1446 | 1337 |
| 283 | 20231121 | 142700 | 668448970 | 1446 | 1447 | 1447 | 1446 | 2742 |
| 284 | 20231121 | 142600 | 664483798 | 1448 | 1448 | 1448 | 1448 | 0 |
| 285 | 20231121 | 142500 | 664483798 | 1448 | 1447 | 1448 | 1446 | 3205 |
| 286 | 20231121 | 142400 | 659849210 | 1446 | 1446 | 1446 | 1446 | 10 |
| 287 | 20231121 | 142300 | 659834750 | 1446 | 1447 | 1447 | 1446 | 3505 |
| 288 | 20231121 | 142200 | 654765470 | 1448 | 1448 | 1448 | 1448 | 310 |
| 289 | 20231121 | 142100 | 654316590 | 1448 | 1448 | 1448 | 1448 | 15 |
| 290 | 20231121 | 142000 | 654294870 | 1448 | 1448 | 1448 | 1448 | 0 |
| 291 | 20231121 | 141900 | 654294870 | 1448 | 1448 | 1448 | 1448 | 20 |
| 292 | 20231121 | 141800 | 654265910 | 1448 | 1446 | 1448 | 1446 | 1596 |
| 293 | 20231121 | 141700 | 651958092 | 1446 | 1447 | 1447 | 1446 | 3405 |
| 294 | 20231121 | 141600 | 647034442 | 1450 | 1450 | 1450 | 1450 | 0 |
| 295 | 20231121 | 141500 | 647034442 | 1450 | 1450 | 1450 | 1450 | 0 |
| 296 | 20231121 | 141400 | 647034442 | 1450 | 1446 | 1450 | 1446 | 1386 |
| 297 | 20231121 | 141300 | 645024746 | 1445 | 1446 | 1446 | 1445 | 6977 |
| 298 | 20231121 | 141200 | 634940185 | 1447 | 1448 | 1448 | 1447 | 2928 |
| 299 | 20231121 | 141100 | 630703366 | 1448 | 1448 | 1448 | 1448 | 639 |
| 300 | 20231121 | 141000 | 629778094 | 1450 | 1450 | 1450 | 1450 | 16 |
| 301 | 20231121 | 140900 | 629754894 | 1448 | 1450 | 1450 | 1448 | 2855 |
| 302 | 20231121 | 140800 | 625619170 | 1451 | 1451 | 1451 | 1451 | 0 |
| 303 | 20231121 | 140700 | 625619170 | 1451 | 1451 | 1451 | 1451 | 100 |
| 304 | 20231121 | 140600 | 625474070 | 1454 | 1454 | 1454 | 1454 | 0 |
| 305 | 20231121 | 140500 | 625474070 | 1454 | 1454 | 1454 | 1454 | 0 |
| 306 | 20231121 | 140400 | 625474070 | 1454 | 1454 | 1454 | 1454 | 0 |
| 307 | 20231121 | 140300 | 625474070 | 1454 | 1454 | 1454 | 1454 | 0 |
| 308 | 20231121 | 140200 | 625474070 | 1454 | 1450 | 1454 | 1450 | 1473 |
| 309 | 20231121 | 140100 | 623338172 | 1455 | 1455 | 1455 | 1455 | 0 |
| 310 | 20231121 | 140000 | 623338172 | 1455 | 1455 | 1455 | 1455 | 10 |
| 311 | 20231121 | 135900 | 623323622 | 1455 | 1455 | 1455 | 1455 | 100 |
| 312 | 20231121 | 135800 | 623178122 | 1456 | 1456 | 1456 | 1456 | 228 |
| 313 | 20231121 | 135700 | 622846154 | 1456 | 1456 | 1456 | 1456 | 1 |
| 314 | 20231121 | 135600 | 622844698 | 1448 | 1456 | 1456 | 1448 | 4578 |
| 315 | 20231121 | 135500 | 616202432 | 1451 | 1451 | 1451 | 1451 | 1106 |
| 316 | 20231121 | 135400 | 614597626 | 1451 | 1451 | 1451 | 1451 | 2 |
| 317 | 20231121 | 135300 | 614594724 | 1451 | 1451 | 1451 | 1451 | 12 |
| 318 | 20231121 | 135200 | 614577312 | 1449 | 1451 | 1451 | 1448 | 322 |
| 319 | 20231121 | 135100 | 614110990 | 1448 | 1451 | 1451 | 1448 | 3371 |
| 320 | 20231121 | 135000 | 609229764 | 1448 | 1449 | 1449 | 1448 | 44 |
| 321 | 20231121 | 134900 | 609166051 | 1451 | 1448 | 1451 | 1448 | 179 |
| 322 | 20231121 | 134800 | 608906826 | 1449 | 1449 | 1449 | 1449 | 3417 |
| 323 | 20231121 | 134700 | 603955593 | 1449 | 1449 | 1449 | 1449 | 122 |
| 324 | 20231121 | 134600 | 603778815 | 1448 | 1449 | 1449 | 1448 | 2111 |
| 325 | 20231121 | 134500 | 600721983 | 1449 | 1449 | 1449 | 1449 | 359 |
| 326 | 20231121 | 134400 | 600201792 | 1449 | 1449 | 1449 | 1449 | 0 |
| 327 | 20231121 | 134300 | 600201792 | 1449 | 1448 | 1449 | 1448 | 355 |
| 328 | 20231121 | 134200 | 599687607 | 1447 | 1447 | 1447 | 1447 | 5 |
| 329 | 20231121 | 134100 | 599680372 | 1447 | 1448 | 1448 | 1447 | 1107 |
| 330 | 20231121 | 134000 | 598077806 | 1449 | 1451 | 1451 | 1449 | 1691 |
| 331 | 20231121 | 133900 | 595626669 | 1456 | 1456 | 1456 | 1456 | 0 |
| 332 | 20231121 | 133800 | 595626669 | 1456 | 1457 | 1457 | 1456 | 86 |
| 333 | 20231121 | 133700 | 595501385 | 1450 | 1450 | 1450 | 1450 | 0 |
| 334 | 20231121 | 133600 | 595501385 | 1450 | 1451 | 1451 | 1450 | 9 |
| 335 | 20231121 | 133500 | 595488334 | 1450 | 1452 | 1452 | 1450 | 3 |
| 336 | 20231121 | 133400 | 595483980 | 1451 | 1451 | 1451 | 1451 | 91 |
| 337 | 20231121 | 133300 | 595351939 | 1451 | 1451 | 1451 | 1451 | 1 |
| 338 | 20231121 | 133200 | 595350488 | 1457 | 1457 | 1457 | 1450 | 3 |
| 339 | 20231121 | 133100 | 595346124 | 1450 | 1451 | 1457 | 1450 | 43 |
| 340 | 20231121 | 133000 | 595283710 | 1451 | 1450 | 1451 | 1450 | 5 |
| 341 | 20231121 | 132900 | 595276456 | 1450 | 1450 | 1457 | 1450 | 235 |
| 342 | 20231121 | 132800 | 594934103 | 1450 | 1457 | 1457 | 1450 | 155 |
| 343 | 20231121 | 132700 | 594709346 | 1450 | 1450 | 1450 | 1450 | 4 |
| 344 | 20231121 | 132600 | 594703546 | 1450 | 1450 | 1451 | 1450 | 8 |
| 345 | 20231121 | 132500 | 594691945 | 1450 | 1450 | 1450 | 1450 | 6 |
| 346 | 20231121 | 132400 | 594683245 | 1449 | 1449 | 1449 | 1449 | 134 |
| 347 | 20231121 | 132300 | 594489079 | 1449 | 1449 | 1449 | 1449 | 0 |
| 348 | 20231121 | 132200 | 594489079 | 1449 | 1451 | 1451 | 1449 | 1377 |
| 349 | 20231121 | 132100 | 592491812 | 1457 | 1451 | 1457 | 1451 | 28 |
| 350 | 20231121 | 132000 | 592451158 | 1451 | 1451 | 1451 | 1451 | 6 |
| 351 | 20231121 | 131900 | 592442452 | 1457 | 1450 | 1457 | 1450 | 20 |
| 352 | 20231121 | 131800 | 592413387 | 1450 | 1446 | 1450 | 1446 | 6888 |
| 353 | 20231121 | 131700 | 582453063 | 1446 | 1454 | 1454 | 1446 | 21995 |
| 354 | 20231121 | 131600 | 550551718 | 1454 | 1455 | 1455 | 1454 | 4663 |
| 355 | 20231121 | 131500 | 543768988 | 1455 | 1456 | 1456 | 1455 | 770 |
| 356 | 20231121 | 131400 | 542647872 | 1456 | 1456 | 1456 | 1456 | 234 |
| 357 | 20231121 | 131300 | 542307168 | 1455 | 1455 | 1455 | 1455 | 1160 |
| 358 | 20231121 | 131200 | 540619368 | 1455 | 1455 | 1455 | 1454 | 3018 |
| 359 | 20231121 | 131100 | 536230194 | 1455 | 1458 | 1458 | 1455 | 213 |
| 360 | 20231121 | 131000 | 535920260 | 1455 | 1455 | 1455 | 1455 | 24 |
| 361 | 20231121 | 130900 | 535885340 | 1454 | 1458 | 1458 | 1454 | 24 |
| 362 | 20231121 | 130800 | 535850394 | 1454 | 1454 | 1454 | 1454 | 36 |
| 363 | 20231121 | 130700 | 535798050 | 1458 | 1458 | 1458 | 1458 | 960 |
| 364 | 20231121 | 130600 | 534398370 | 1458 | 1458 | 1458 | 1454 | 94 |
| 365 | 20231121 | 130500 | 534261364 | 1455 | 1456 | 1456 | 1455 | 2280 |
| 366 | 20231121 | 130400 | 530943831 | 1456 | 1458 | 1458 | 1456 | 7 |
| 367 | 20231121 | 130300 | 530933637 | 1456 | 1455 | 1456 | 1455 | 7 |
| 368 | 20231121 | 130200 | 530923447 | 1456 | 1456 | 1459 | 1456 | 2018 |
| 369 | 20231121 | 130100 | 527985200 | 1459 | 1459 | 1459 | 1459 | 1 |
| 370 | 20231121 | 130000 | 527983741 | 1456 | 1456 | 1456 | 1456 | 21 |
| 371 | 20231121 | 125900 | 527953165 | 1456 | 1460 | 1460 | 1456 | 28 |
| 372 | 20231121 | 125800 | 527912393 | 1456 | 1457 | 1457 | 1456 | 6598 |
| 373 | 20231121 | 125700 | 518303645 | 1457 | 1457 | 1460 | 1457 | 145 |
| 374 | 20231121 | 125600 | 518092377 | 1457 | 1460 | 1460 | 1457 | 197 |
| 375 | 20231121 | 125500 | 517805321 | 1457 | 1460 | 1460 | 1457 | 23 |
| 376 | 20231121 | 125400 | 517771804 | 1456 | 1458 | 1458 | 1456 | 5500 |
| 377 | 20231121 | 125300 | 509758802 | 1458 | 1457 | 1458 | 1457 | 32 |
| 378 | 20231121 | 125200 | 509712166 | 1457 | 1458 | 1458 | 1457 | 780 |
| 379 | 20231121 | 125100 | 508575199 | 1458 | 1458 | 1458 | 1458 | 1000 |
| 380 | 20231121 | 125000 | 507117199 | 1457 | 1457 | 1457 | 1457 | 0 |
| 381 | 20231121 | 124900 | 507117199 | 1457 | 1459 | 1459 | 1457 | 4000 |
| 382 | 20231121 | 124800 | 501288291 | 1460 | 1460 | 1460 | 1460 | 0 |
| 383 | 20231121 | 124700 | 501288291 | 1460 | 1460 | 1460 | 1460 | 1 |
| 384 | 20231121 | 124600 | 501286831 | 1460 | 1460 | 1460 | 1460 | 200 |
| 385 | 20231121 | 124500 | 500994831 | 1460 | 1460 | 1460 | 1460 | 0 |
| 386 | 20231121 | 124400 | 500994831 | 1460 | 1460 | 1460 | 1460 | 0 |
| 387 | 20231121 | 124300 | 500994831 | 1460 | 1460 | 1460 | 1460 | 0 |
| 388 | 20231121 | 124200 | 500994831 | 1460 | 1460 | 1460 | 1459 | 1003 |
| 389 | 20231121 | 124100 | 499531452 | 1459 | 1459 | 1459 | 1459 | 0 |
| 390 | 20231121 | 124000 | 499531452 | 1459 | 1459 | 1459 | 1459 | 500 |
| 391 | 20231121 | 123900 | 498801952 | 1460 | 1459 | 1460 | 1459 | 649 |
| 392 | 20231121 | 123800 | 497854560 | 1460 | 1459 | 1460 | 1459 | 41 |
| 393 | 20231121 | 123700 | 497794740 | 1459 | 1458 | 1459 | 1458 | 312 |
| 394 | 20231121 | 123600 | 497339600 | 1459 | 1459 | 1459 | 1459 | 0 |
| 395 | 20231121 | 123500 | 497339600 | 1459 | 1459 | 1459 | 1459 | 273 |
| 396 | 20231121 | 123400 | 496941293 | 1459 | 1460 | 1460 | 1459 | 641 |
| 397 | 20231121 | 123300 | 496005739 | 1460 | 1460 | 1460 | 1460 | 0 |
| 398 | 20231121 | 123200 | 496005739 | 1460 | 1459 | 1460 | 1459 | 687 |
| 399 | 20231121 | 123100 | 495002740 | 1459 | 1460 | 1460 | 1459 | 7763 |
| 400 | 20231121 | 123000 | 483668843 | 1460 | 1460 | 1460 | 1460 | 1146 |
| 401 | 20231121 | 122900 | 481995683 | 1461 | 1461 | 1462 | 1460 | 870 |
| 402 | 20231121 | 122800 | 480724575 | 1461 | 1461 | 1461 | 1461 | 1102 |
| 403 | 20231121 | 122700 | 479114553 | 1461 | 1461 | 1461 | 1461 | 288 |
| 404 | 20231121 | 122600 | 478693785 | 1461 | 1461 | 1461 | 1461 | 28 |
| 405 | 20231121 | 122500 | 478652877 | 1462 | 1462 | 1462 | 1461 | 535 |
| 406 | 20231121 | 122400 | 477870729 | 1462 | 1462 | 1462 | 1462 | 3491 |
| 407 | 20231121 | 122300 | 472766887 | 1462 | 1463 | 1463 | 1462 | 7077 |
| 408 | 20231121 | 122200 | 462415556 | 1464 | 1464 | 1464 | 1464 | 3100 |
| 409 | 20231121 | 122100 | 457877156 | 1468 | 1468 | 1468 | 1468 | 0 |
| 410 | 20231121 | 122000 | 457877156 | 1468 | 1463 | 1468 | 1463 | 58 |
| 411 | 20231121 | 121900 | 457792282 | 1463 | 1463 | 1463 | 1463 | 34 |
| 412 | 20231121 | 121800 | 457742540 | 1463 | 1464 | 1464 | 1463 | 2016 |
| 413 | 20231121 | 121700 | 454792120 | 1464 | 1464 | 1464 | 1464 | 48 |
| 414 | 20231121 | 121600 | 454721848 | 1464 | 1464 | 1464 | 1464 | 32 |
| 415 | 20231121 | 121500 | 454675000 | 1464 | 1465 | 1465 | 1464 | 84 |
| 416 | 20231121 | 121400 | 454551948 | 1465 | 1465 | 1465 | 1465 | 14 |
| 417 | 20231121 | 121300 | 454531438 | 1465 | 1466 | 1466 | 1465 | 5020 |
| 418 | 20231121 | 121200 | 447175521 | 1466 | 1466 | 1466 | 1466 | 713 |
| 419 | 20231121 | 121100 | 446130263 | 1466 | 1466 | 1466 | 1466 | 734 |
| 420 | 20231121 | 121000 | 445054219 | 1466 | 1466 | 1466 | 1466 | 11 |
| 421 | 20231121 | 120900 | 445038093 | 1468 | 1466 | 1468 | 1466 | 58 |
| 422 | 20231121 | 120800 | 444952965 | 1468 | 1468 | 1471 | 1468 | 427 |
| 423 | 20231121 | 120700 | 444326126 | 1468 | 1468 | 1471 | 1468 | 191 |
| 424 | 20231121 | 120600 | 444045735 | 1468 | 1468 | 1468 | 1468 | 12 |
| 425 | 20231121 | 120500 | 444028119 | 1468 | 1468 | 1468 | 1468 | 28 |
| 426 | 20231121 | 120400 | 443987015 | 1471 | 1471 | 1471 | 1471 | 2 |
| 427 | 20231121 | 120300 | 443984073 | 1468 | 1468 | 1468 | 1468 | 16 |
| 428 | 20231121 | 120200 | 443960585 | 1468 | 1468 | 1468 | 1468 | 256 |
| 429 | 20231121 | 120100 | 443584777 | 1468 | 1467 | 1471 | 1467 | 27 |
| 430 | 20231121 | 120000 | 443545144 | 1467 | 1467 | 1472 | 1467 | 12 |
| 431 | 20231121 | 115900 | 443527495 | 1467 | 1467 | 1467 | 1467 | 2 |
| 432 | 20231121 | 115800 | 443524561 | 1472 | 1468 | 1472 | 1467 | 8 |
| 433 | 20231121 | 115700 | 443512813 | 1467 | 1472 | 1472 | 1467 | 11 |
| 434 | 20231121 | 115600 | 443496670 | 1466 | 1466 | 1472 | 1466 | 39 |
| 435 | 20231121 | 115500 | 443439376 | 1466 | 1466 | 1466 | 1466 | 3 |
| 436 | 20231121 | 115400 | 443434978 | 1466 | 1469 | 1472 | 1465 | 8306 |
| 437 | 20231121 | 115300 | 431262626 | 1469 | 1468 | 1469 | 1468 | 20 |
| 438 | 20231121 | 115200 | 431233250 | 1468 | 1469 | 1469 | 1468 | 27 |
| 439 | 20231121 | 115100 | 431193596 | 1469 | 1469 | 1469 | 1468 | 105 |
| 440 | 20231121 | 115000 | 431039450 | 1468 | 1468 | 1469 | 1468 | 111 |
| 441 | 20231121 | 114900 | 430876498 | 1467 | 1467 | 1467 | 1467 | 44 |
| 442 | 20231121 | 114800 | 430811950 | 1472 | 1472 | 1472 | 1472 | 0 |
| 443 | 20231121 | 114700 | 430811950 | 1472 | 1472 | 1472 | 1472 | 1 |
| 444 | 20231121 | 114600 | 430810478 | 1467 | 1467 | 1467 | 1467 | 1209 |
| 445 | 20231121 | 114500 | 429036875 | 1467 | 1467 | 1467 | 1467 | 1 |
| 446 | 20231121 | 114400 | 429035408 | 1472 | 1472 | 1472 | 1472 | 0 |
| 447 | 20231121 | 114300 | 429035408 | 1472 | 1472 | 1472 | 1472 | 0 |
| 448 | 20231121 | 114200 | 429035408 | 1472 | 1467 | 1472 | 1467 | 60 |
| 449 | 20231121 | 114100 | 428947338 | 1467 | 1467 | 1467 | 1467 | 187 |
| 450 | 20231121 | 114000 | 428673009 | 1466 | 1468 | 1468 | 1466 | 8009 |
| 451 | 20231121 | 113900 | 416921933 | 1467 | 1467 | 1467 | 1467 | 0 |
| 452 | 20231121 | 113800 | 416921933 | 1467 | 1468 | 1468 | 1467 | 1336 |
| 453 | 20231121 | 113700 | 414960928 | 1472 | 1472 | 1472 | 1472 | 87 |
| 454 | 20231121 | 113600 | 414832864 | 1472 | 1472 | 1472 | 1472 | 0 |
| 455 | 20231121 | 113500 | 414832864 | 1472 | 1470 | 1472 | 1470 | 2434 |
| 456 | 20231121 | 113400 | 411250468 | 1467 | 1467 | 1467 | 1467 | 530 |
| 457 | 20231121 | 113300 | 410472958 | 1470 | 1466 | 1470 | 1466 | 422 |
| 458 | 20231121 | 113200 | 409854022 | 1466 | 1471 | 1471 | 1466 | 4239 |
| 459 | 20231121 | 113100 | 403636045 | 1471 | 1472 | 1472 | 1471 | 6 |
| 460 | 20231121 | 113000 | 403627218 | 1469 | 1469 | 1469 | 1469 | 174 |
| 461 | 20231121 | 112900 | 403371612 | 1472 | 1472 | 1472 | 1472 | 1 |
| 462 | 20231121 | 112800 | 403370140 | 1472 | 1472 | 1472 | 1472 | 1 |
| 463 | 20231121 | 112700 | 403368668 | 1472 | 1472 | 1472 | 1472 | 0 |
| 464 | 20231121 | 112600 | 403368668 | 1472 | 1472 | 1472 | 1472 | 10 |
| 465 | 20231121 | 112500 | 403353948 | 1469 | 1470 | 1470 | 1469 | 3288 |
| 466 | 20231121 | 112400 | 398522621 | 1470 | 1470 | 1470 | 1470 | 1000 |
| 467 | 20231121 | 112300 | 397052621 | 1470 | 1470 | 1470 | 1470 | 300 |
| 468 | 20231121 | 112200 | 396611621 | 1470 | 1470 | 1470 | 1470 | 51 |
| 469 | 20231121 | 112100 | 396536651 | 1470 | 1470 | 1470 | 1470 | 0 |
| 470 | 20231121 | 112000 | 396536651 | 1470 | 1470 | 1470 | 1470 | 12 |
| 471 | 20231121 | 111900 | 396519011 | 1473 | 1473 | 1473 | 1473 | 0 |
| 472 | 20231121 | 111800 | 396519011 | 1473 | 1473 | 1473 | 1473 | 1 |
| 473 | 20231121 | 111700 | 396517538 | 1472 | 1473 | 1473 | 1472 | 86 |
| 474 | 20231121 | 111600 | 396390861 | 1473 | 1471 | 1473 | 1471 | 2066 |
| 475 | 20231121 | 111500 | 393349719 | 1471 | 1471 | 1471 | 1471 | 554 |
| 476 | 20231121 | 111400 | 392534785 | 1471 | 1471 | 1471 | 1471 | 592 |
| 477 | 20231121 | 111300 | 391663953 | 1470 | 1470 | 1470 | 1470 | 0 |
| 478 | 20231121 | 111200 | 391663953 | 1470 | 1470 | 1470 | 1470 | 417 |
| 479 | 20231121 | 111100 | 391050963 | 1470 | 1470 | 1470 | 1470 | 871 |
| 480 | 20231121 | 111000 | 389770593 | 1470 | 1469 | 1470 | 1469 | 200 |
| 481 | 20231121 | 110900 | 389476594 | 1466 | 1469 | 1469 | 1466 | 4023 |
| 482 | 20231121 | 110800 | 383574985 | 1469 | 1469 | 1469 | 1469 | 0 |
| 483 | 20231121 | 110700 | 383574985 | 1469 | 1469 | 1469 | 1469 | 637 |
| 484 | 20231121 | 110600 | 382639232 | 1470 | 1469 | 1470 | 1469 | 164 |
| 485 | 20231121 | 110500 | 382398313 | 1468 | 1468 | 1468 | 1468 | 11 |
| 486 | 20231121 | 110400 | 382382165 | 1468 | 1468 | 1468 | 1468 | 94 |
| 487 | 20231121 | 110300 | 382244173 | 1469 | 1469 | 1469 | 1469 | 222 |
| 488 | 20231121 | 110200 | 381918055 | 1469 | 1468 | 1469 | 1467 | 1779 |
| 489 | 20231121 | 110100 | 379306842 | 1468 | 1468 | 1468 | 1468 | 68 |
| 490 | 20231121 | 110000 | 379207018 | 1467 | 1467 | 1467 | 1467 | 1522 |
| 491 | 20231121 | 105900 | 376974244 | 1468 | 1468 | 1468 | 1468 | 989 |
| 492 | 20231121 | 105800 | 375522392 | 1468 | 1468 | 1468 | 1468 | 0 |
| 493 | 20231121 | 105700 | 375522392 | 1468 | 1470 | 1470 | 1468 | 577 |
| 494 | 20231121 | 105600 | 374675167 | 1470 | 1470 | 1470 | 1469 | 1418 |
| 495 | 20231121 | 105500 | 372592106 | 1470 | 1470 | 1470 | 1470 | 0 |
| 496 | 20231121 | 105400 | 372592106 | 1470 | 1470 | 1472 | 1470 | 1066 |
| 497 | 20231121 | 105300 | 371025052 | 1472 | 1473 | 1473 | 1472 | 11 |
| 498 | 20231121 | 105200 | 371008851 | 1473 | 1470 | 1473 | 1470 | 1308 |
| 499 | 20231121 | 105100 | 369086058 | 1470 | 1470 | 1470 | 1470 | 4553 |
| 500 | 20231121 | 105000 | 362393148 | 1470 | 1470 | 1470 | 1470 | 1454 |
| 501 | 20231121 | 104900 | 360255768 | 1472 | 1472 | 1472 | 1472 | 262 |
| 502 | 20231121 | 104800 | 359870104 | 1472 | 1472 | 1472 | 1472 | 712 |
| 503 | 20231121 | 104700 | 358822040 | 1473 | 1472 | 1473 | 1472 | 130 |
| 504 | 20231121 | 104600 | 358630552 | 1474 | 1472 | 1474 | 1472 | 284 |
| 505 | 20231121 | 104500 | 358212403 | 1472 | 1472 | 1473 | 1472 | 74 |
| 506 | 20231121 | 104400 | 358103455 | 1472 | 1472 | 1472 | 1472 | 39 |
| 507 | 20231121 | 104300 | 358046047 | 1472 | 1472 | 1472 | 1472 | 60 |
| 508 | 20231121 | 104200 | 357957727 | 1473 | 1473 | 1473 | 1473 | 192 |
| 509 | 20231121 | 104100 | 357674911 | 1472 | 1472 | 1472 | 1472 | 0 |
| 510 | 20231121 | 104000 | 357674911 | 1472 | 1471 | 1472 | 1471 | 4827 |
| 511 | 20231121 | 103900 | 350569667 | 1471 | 1471 | 1471 | 1471 | 158 |
| 512 | 20231121 | 103800 | 350337249 | 1471 | 1469 | 1471 | 1467 | 1619 |
| 513 | 20231121 | 103700 | 347956233 | 1469 | 1469 | 1469 | 1469 | 510 |
| 514 | 20231121 | 103600 | 347207043 | 1469 | 1469 | 1469 | 1469 | 360 |
| 515 | 20231121 | 103500 | 346678203 | 1470 | 1470 | 1470 | 1470 | 101 |
| 516 | 20231121 | 103400 | 346529733 | 1471 | 1470 | 1471 | 1469 | 172 |
| 517 | 20231121 | 103300 | 346276884 | 1470 | 1470 | 1470 | 1470 | 0 |
| 518 | 20231121 | 103200 | 346276884 | 1470 | 1471 | 1471 | 1470 | 8360 |
| 519 | 20231121 | 103100 | 333987117 | 1472 | 1471 | 1472 | 1471 | 1331 |
| 520 | 20231121 | 103000 | 332028887 | 1472 | 1472 | 1472 | 1472 | 0 |
| 521 | 20231121 | 102900 | 332028887 | 1472 | 1472 | 1472 | 1471 | 1907 |
| 522 | 20231121 | 102800 | 329222688 | 1472 | 1472 | 1473 | 1471 | 2468 |
| 523 | 20231121 | 102700 | 325588926 | 1471 | 1471 | 1471 | 1471 | 30 |
| 524 | 20231121 | 102600 | 325544796 | 1471 | 1472 | 1472 | 1470 | 3178 |
| 525 | 20231121 | 102500 | 320869594 | 1473 | 1475 | 1475 | 1473 | 594 |
| 526 | 20231121 | 102400 | 319994596 | 1476 | 1477 | 1478 | 1473 | 836 |
| 527 | 20231121 | 102300 | 318760669 | 1477 | 1478 | 1478 | 1477 | 210 |
| 528 | 20231121 | 102200 | 318450399 | 1478 | 1478 | 1478 | 1475 | 1845 |
| 529 | 20231121 | 102100 | 315724858 | 1479 | 1476 | 1479 | 1473 | 3086 |
| 530 | 20231121 | 102000 | 311164093 | 1475 | 1471 | 1475 | 1471 | 15055 |
| 531 | 20231121 | 101900 | 288964004 | 1474 | 1470 | 1474 | 1469 | 9050 |
| 532 | 20231121 | 101800 | 275647582 | 1470 | 1470 | 1470 | 1470 | 24 |
| 533 | 20231121 | 101700 | 275612302 | 1470 | 1470 | 1470 | 1469 | 22 |
| 534 | 20231121 | 101600 | 275579972 | 1470 | 1469 | 1470 | 1469 | 1166 |
| 535 | 20231121 | 101500 | 273867110 | 1466 | 1466 | 1469 | 1466 | 1215 |
| 536 | 20231121 | 101400 | 272082356 | 1469 | 1469 | 1469 | 1469 | 0 |
| 537 | 20231121 | 101300 | 272082356 | 1469 | 1470 | 1470 | 1469 | 209 |
| 538 | 20231121 | 101200 | 271775135 | 1465 | 1467 | 1467 | 1465 | 1284 |
| 539 | 20231121 | 101100 | 269892984 | 1466 | 1466 | 1466 | 1466 | 0 |
| 540 | 20231121 | 101000 | 269892984 | 1466 | 1465 | 1466 | 1465 | 1728 |
| 541 | 20231121 | 100900 | 267359892 | 1465 | 1465 | 1465 | 1465 | 10 |
| 542 | 20231121 | 100800 | 267345242 | 1465 | 1466 | 1466 | 1465 | 7443 |
| 543 | 20231121 | 100700 | 256433914 | 1466 | 1469 | 1469 | 1466 | 2251 |
| 544 | 20231121 | 100600 | 253130945 | 1469 | 1469 | 1469 | 1469 | 2022 |
| 545 | 20231121 | 100500 | 250160627 | 1468 | 1468 | 1468 | 1468 | 342 |
| 546 | 20231121 | 100400 | 249658571 | 1468 | 1468 | 1468 | 1468 | 286 |
| 547 | 20231121 | 100300 | 249238723 | 1468 | 1468 | 1468 | 1468 | 40 |
| 548 | 20231121 | 100200 | 249180003 | 1468 | 1467 | 1468 | 1467 | 100 |
| 549 | 20231121 | 100100 | 249033233 | 1468 | 1468 | 1468 | 1468 | 682 |
| 550 | 20231121 | 100000 | 248032057 | 1468 | 1468 | 1468 | 1468 | 1175 |
| 551 | 20231121 | 095900 | 246307157 | 1468 | 1468 | 1468 | 1468 | 1000 |
| 552 | 20231121 | 095800 | 244839157 | 1468 | 1465 | 1468 | 1465 | 3030 |
| 553 | 20231121 | 095700 | 240393580 | 1466 | 1466 | 1466 | 1465 | 1801 |
| 554 | 20231121 | 095600 | 237753698 | 1466 | 1466 | 1466 | 1466 | 10 |
| 555 | 20231121 | 095500 | 237739038 | 1466 | 1466 | 1466 | 1466 | 0 |
| 556 | 20231121 | 095400 | 237739038 | 1466 | 1467 | 1468 | 1466 | 444 |
| 557 | 20231121 | 095300 | 237087876 | 1466 | 1465 | 1466 | 1465 | 530 |
| 558 | 20231121 | 095200 | 236311406 | 1465 | 1464 | 1465 | 1464 | 1870 |
| 559 | 20231121 | 095100 | 233572206 | 1465 | 1466 | 1466 | 1465 | 1061 |
| 560 | 20231121 | 095000 | 232016855 | 1468 | 1468 | 1469 | 1466 | 842 |
| 561 | 20231121 | 094900 | 230780793 | 1466 | 1467 | 1469 | 1466 | 602 |
| 562 | 20231121 | 094800 | 229897603 | 1467 | 1471 | 1471 | 1467 | 839 |
| 563 | 20231121 | 094700 | 228664914 | 1469 | 1474 | 1474 | 1469 | 332 |
| 564 | 20231121 | 094600 | 228175631 | 1475 | 1463 | 1475 | 1463 | 12521 |
| 565 | 20231121 | 094500 | 209775475 | 1462 | 1457 | 1462 | 1457 | 5521 |
| 566 | 20231121 | 094400 | 201715263 | 1457 | 1457 | 1457 | 1457 | 1160 |
| 567 | 20231121 | 094300 | 200025143 | 1457 | 1458 | 1459 | 1454 | 761 |
| 568 | 20231121 | 094200 | 198915417 | 1458 | 1455 | 1458 | 1451 | 3249 |
| 569 | 20231121 | 094100 | 194189088 | 1458 | 1457 | 1459 | 1455 | 3795 |
| 570 | 20231121 | 094000 | 188664076 | 1457 | 1457 | 1457 | 1457 | 52 |
| 571 | 20231121 | 093900 | 188588312 | 1457 | 1458 | 1459 | 1457 | 382 |
| 572 | 20231121 | 093800 | 188031364 | 1458 | 1460 | 1460 | 1458 | 1041 |
| 573 | 20231121 | 093700 | 186513576 | 1460 | 1460 | 1460 | 1460 | 0 |
| 574 | 20231121 | 093600 | 186513576 | 1460 | 1460 | 1460 | 1460 | 5 |
| 575 | 20231121 | 093500 | 186506276 | 1460 | 1461 | 1461 | 1460 | 1297 |
| 576 | 20231121 | 093400 | 184612556 | 1462 | 1463 | 1463 | 1460 | 667 |
| 577 | 20231121 | 093300 | 183636746 | 1462 | 1457 | 1462 | 1457 | 9754 |
| 578 | 20231121 | 093200 | 169407093 | 1457 | 1457 | 1457 | 1457 | 12 |
| 579 | 20231121 | 093100 | 169389609 | 1457 | 1457 | 1457 | 1457 | 301 |
| 580 | 20231121 | 093000 | 168951052 | 1457 | 1457 | 1457 | 1457 | 229 |
| 581 | 20231121 | 092900 | 168617399 | 1457 | 1454 | 1457 | 1454 | 808 |
| 582 | 20231121 | 092800 | 167441643 | 1454 | 1453 | 1458 | 1453 | 5450 |
| 583 | 20231121 | 092700 | 159513593 | 1452 | 1451 | 1452 | 1451 | 2414 |
| 584 | 20231121 | 092600 | 156010153 | 1451 | 1451 | 1451 | 1450 | 1936 |
| 585 | 20231121 | 092500 | 153202181 | 1451 | 1454 | 1454 | 1450 | 3660 |
| 586 | 20231121 | 092400 | 147890062 | 1454 | 1454 | 1454 | 1453 | 1053 |
| 587 | 20231121 | 092300 | 146359783 | 1453 | 1458 | 1458 | 1453 | 123 |
| 588 | 20231121 | 092200 | 146180489 | 1460 | 1460 | 1460 | 1460 | 604 |
| 589 | 20231121 | 092100 | 145298649 | 1458 | 1453 | 1458 | 1453 | 5065 |
| 590 | 20231121 | 092000 | 137922600 | 1453 | 1452 | 1453 | 1452 | 200 |
| 591 | 20231121 | 091900 | 137632002 | 1453 | 1453 | 1453 | 1453 | 0 |
| 592 | 20231121 | 091800 | 137632002 | 1453 | 1453 | 1453 | 1453 | 20 |
| 593 | 20231121 | 091700 | 137602942 | 1453 | 1450 | 1453 | 1450 | 88 |
| 594 | 20231121 | 091600 | 137475135 | 1454 | 1453 | 1454 | 1453 | 97 |
| 595 | 20231121 | 091500 | 137334172 | 1454 | 1450 | 1454 | 1450 | 1781 |
| 596 | 20231121 | 091400 | 134747022 | 1450 | 1450 | 1450 | 1450 | 3 |
| 597 | 20231121 | 091300 | 134742672 | 1454 | 1453 | 1455 | 1453 | 4373 |
| 598 | 20231121 | 091200 | 128388498 | 1454 | 1447 | 1454 | 1447 | 523 |
| 599 | 20231121 | 091100 | 127628223 | 1445 | 1456 | 1456 | 1445 | 1179 |
| 600 | 20231121 | 091000 | 125919316 | 1453 | 1455 | 1457 | 1453 | 1077 |
| 601 | 20231121 | 090900 | 124352606 | 1455 | 1450 | 1455 | 1450 | 3853 |
| 602 | 20231121 | 090800 | 118763694 | 1453 | 1442 | 1453 | 1442 | 123 |
| 603 | 20231121 | 090700 | 118586005 | 1442 | 1449 | 1449 | 1442 | 848 |
| 604 | 20231121 | 090600 | 117357498 | 1440 | 1440 | 1440 | 1439 | 5015 |
| 605 | 20231121 | 090500 | 110137323 | 1439 | 1443 | 1443 | 1439 | 5200 |
| 606 | 20231121 | 090400 | 102649374 | 1445 | 1458 | 1458 | 1445 | 24485 |
| 607 | 20231121 | 090300 | 67167049 | 1450 | 1455 | 1458 | 1450 | 7484 |
| 608 | 20231121 | 090200 | 56300702 | 1461 | 1454 | 1461 | 1453 | 8858 |
| 609 | 20231121 | 090100 | 43390021 | 1460 | 1460 | 1460 | 1460 | 0 |
| 610 | 20231121 | 090000 | 43390021 | 1460 | 1456 | 1460 | 1450 | 28459 |