29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 194400 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 51377 |
| 3 | 20231116 | 194300 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 4 | 20231116 | 194200 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 5 | 20231116 | 194100 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 6 | 20231116 | 194000 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 7 | 20231116 | 193900 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 8 | 20231116 | 193800 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 9 | 20231116 | 193700 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 10 | 20231116 | 193600 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 11 | 20231116 | 193500 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 12 | 20231116 | 193400 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 13 | 20231116 | 193300 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 14 | 20231116 | 193200 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 15 | 20231116 | 193100 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 16 | 20231116 | 193000 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 17 | 20231116 | 192900 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 18 | 20231116 | 192800 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 19 | 20231116 | 192700 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 20 | 20231116 | 192600 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 21 | 20231116 | 192500 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 22 | 20231116 | 192400 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 23 | 20231116 | 192300 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 24 | 20231116 | 192200 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 25 | 20231116 | 192100 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 26 | 20231116 | 192000 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 27 | 20231116 | 191900 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 28 | 20231116 | 191800 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 29 | 20231116 | 191700 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 30 | 20231116 | 191600 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 31 | 20231116 | 191500 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 32 | 20231116 | 191400 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 51377 |
| 33 | 20231116 | 191300 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 34 | 20231116 | 191200 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 35 | 20231116 | 191100 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 36 | 20231116 | 191000 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 37 | 20231116 | 190900 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 38 | 20231116 | 190800 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 39 | 20231116 | 190700 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 40 | 20231116 | 190600 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 41 | 20231116 | 190500 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 42 | 20231116 | 190400 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 43 | 20231116 | 190300 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 44 | 20231116 | 190200 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 45 | 20231116 | 190100 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 46 | 20231116 | 190000 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 47 | 20231116 | 185900 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 48 | 20231116 | 185800 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 49 | 20231116 | 185700 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 50 | 20231116 | 185600 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 51 | 20231116 | 185500 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 52 | 20231116 | 185400 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 53 | 20231116 | 185300 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 54 | 20231116 | 185200 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 55 | 20231116 | 185100 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 56 | 20231116 | 185000 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 57 | 20231116 | 184900 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 58 | 20231116 | 184800 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 59 | 20231116 | 184700 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 60 | 20231116 | 184600 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 61 | 20231116 | 184500 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 62 | 20231116 | 184400 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 51377 |
| 63 | 20231116 | 184300 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 64 | 20231116 | 184200 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 65 | 20231116 | 184100 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 66 | 20231116 | 184000 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 67 | 20231116 | 183900 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 68 | 20231116 | 183800 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 69 | 20231116 | 183700 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 70 | 20231116 | 183600 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 71 | 20231116 | 183500 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 72 | 20231116 | 183400 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 73 | 20231116 | 183300 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 74 | 20231116 | 183200 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 75 | 20231116 | 183100 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 76 | 20231116 | 183000 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 77 | 20231116 | 182900 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 78 | 20231116 | 182800 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 79 | 20231116 | 182700 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 80 | 20231116 | 182600 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 81 | 20231116 | 182500 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 82 | 20231116 | 182400 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 83 | 20231116 | 182300 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 84 | 20231116 | 182200 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 85 | 20231116 | 182100 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 86 | 20231116 | 182000 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 87 | 20231116 | 181900 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 88 | 20231116 | 181800 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 89 | 20231116 | 181700 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 90 | 20231116 | 181600 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 91 | 20231116 | 181500 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 92 | 20231116 | 181400 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 51377 |
| 93 | 20231116 | 181300 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 94 | 20231116 | 181200 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 95 | 20231116 | 181100 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 96 | 20231116 | 181000 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 97 | 20231116 | 180900 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 98 | 20231116 | 180800 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 99 | 20231116 | 180700 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 100 | 20231116 | 180600 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 101 | 20231116 | 180500 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 102 | 20231116 | 180400 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 103 | 20231116 | 180300 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 104 | 20231116 | 180200 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 105 | 20231116 | 180100 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 106 | 20231116 | 180000 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 107 | 20231116 | 175900 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 108 | 20231116 | 175800 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 109 | 20231116 | 175700 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 110 | 20231116 | 175600 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 111 | 20231116 | 175500 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 112 | 20231116 | 175400 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 113 | 20231116 | 175300 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 114 | 20231116 | 175200 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 115 | 20231116 | 175100 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 116 | 20231116 | 175000 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 117 | 20231116 | 174900 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 118 | 20231116 | 174800 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 119 | 20231116 | 174700 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 120 | 20231116 | 174600 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 121 | 20231116 | 174500 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 122 | 20231116 | 174400 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 51377 |
| 123 | 20231116 | 174300 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 124 | 20231116 | 174200 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 125 | 20231116 | 174100 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 126 | 20231116 | 174000 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 127 | 20231116 | 173900 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 128 | 20231116 | 173800 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 129 | 20231116 | 173700 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 130 | 20231116 | 173600 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 131 | 20231116 | 173500 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 132 | 20231116 | 173400 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 133 | 20231116 | 173300 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 134 | 20231116 | 173200 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 135 | 20231116 | 173100 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 136 | 20231116 | 173000 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 137 | 20231116 | 172900 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 138 | 20231116 | 172800 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 139 | 20231116 | 172700 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 140 | 20231116 | 172600 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 141 | 20231116 | 172500 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 142 | 20231116 | 172400 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 143 | 20231116 | 172300 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 144 | 20231116 | 172200 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 145 | 20231116 | 172100 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 146 | 20231116 | 172000 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 147 | 20231116 | 171900 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 148 | 20231116 | 171800 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 149 | 20231116 | 171700 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 150 | 20231116 | 171600 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 151 | 20231116 | 171500 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 152 | 20231116 | 171400 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 51377 |
| 153 | 20231116 | 171300 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 154 | 20231116 | 171200 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 155 | 20231116 | 171100 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 156 | 20231116 | 171000 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 157 | 20231116 | 170900 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 158 | 20231116 | 170800 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 159 | 20231116 | 170700 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 160 | 20231116 | 170600 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 161 | 20231116 | 170500 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 162 | 20231116 | 170400 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 163 | 20231116 | 170300 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 164 | 20231116 | 170200 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 165 | 20231116 | 170100 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 166 | 20231116 | 170000 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 167 | 20231116 | 165900 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 168 | 20231116 | 165800 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 169 | 20231116 | 165700 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 170 | 20231116 | 165600 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 171 | 20231116 | 165500 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 172 | 20231116 | 165400 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 173 | 20231116 | 165300 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 174 | 20231116 | 165200 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 175 | 20231116 | 165100 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 176 | 20231116 | 165000 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 177 | 20231116 | 164900 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 178 | 20231116 | 164800 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 179 | 20231116 | 164700 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 180 | 20231116 | 164600 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 181 | 20231116 | 164500 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 182 | 20231116 | 164400 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 51377 |
| 183 | 20231116 | 164300 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 184 | 20231116 | 164200 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 185 | 20231116 | 164100 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 186 | 20231116 | 164000 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 187 | 20231116 | 163900 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 188 | 20231116 | 163800 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 189 | 20231116 | 163700 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 190 | 20231116 | 163600 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 191 | 20231116 | 163500 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 192 | 20231116 | 163400 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 193 | 20231116 | 163300 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 194 | 20231116 | 163200 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 195 | 20231116 | 163100 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 0 |
| 196 | 20231116 | 163000 | 1743237084 | 1470 | 1470 | 1470 | 1470 | 51377 |
| 197 | 20231116 | 162900 | 1667712894 | 1480 | 1480 | 1480 | 1480 | 0 |
| 198 | 20231116 | 162800 | 1667712894 | 1480 | 1480 | 1480 | 1480 | 0 |
| 199 | 20231116 | 162700 | 1667712894 | 1480 | 1480 | 1480 | 1480 | 0 |
| 200 | 20231116 | 162600 | 1667712894 | 1480 | 1480 | 1480 | 1480 | 0 |
| 201 | 20231116 | 162500 | 1667712894 | 1480 | 1480 | 1480 | 1480 | 0 |
| 202 | 20231116 | 162400 | 1667712894 | 1480 | 1480 | 1480 | 1480 | 0 |
| 203 | 20231116 | 162300 | 1667712894 | 1480 | 1480 | 1480 | 1480 | 0 |
| 204 | 20231116 | 162200 | 1667712894 | 1480 | 1480 | 1480 | 1480 | 0 |
| 205 | 20231116 | 162100 | 1667712894 | 1480 | 1480 | 1480 | 1480 | 0 |
| 206 | 20231116 | 162000 | 1667712894 | 1480 | 1480 | 1480 | 1480 | 0 |
| 207 | 20231116 | 161900 | 1667712894 | 1480 | 1473 | 1481 | 1472 | 9092 |
| 208 | 20231116 | 161800 | 1654307992 | 1473 | 1474 | 1478 | 1473 | 3038 |
| 209 | 20231116 | 161700 | 1649829170 | 1474 | 1474 | 1474 | 1473 | 1664 |
| 210 | 20231116 | 161600 | 1647376709 | 1474 | 1474 | 1474 | 1473 | 1017 |
| 211 | 20231116 | 161500 | 1645877652 | 1471 | 1470 | 1474 | 1470 | 826 |
| 212 | 20231116 | 161400 | 1644662571 | 1470 | 1475 | 1475 | 1470 | 14470 |
| 213 | 20231116 | 161300 | 1623355703 | 1476 | 1475 | 1476 | 1475 | 5070 |
| 214 | 20231116 | 161200 | 1615876829 | 1475 | 1476 | 1476 | 1475 | 7398 |
| 215 | 20231116 | 161100 | 1604963324 | 1476 | 1477 | 1477 | 1476 | 7199 |
| 216 | 20231116 | 161000 | 1594337500 | 1481 | 1481 | 1481 | 1481 | 87 |
| 217 | 20231116 | 160900 | 1594208653 | 1483 | 1477 | 1483 | 1475 | 7817 |
| 218 | 20231116 | 160800 | 1582674646 | 1477 | 1476 | 1477 | 1476 | 505 |
| 219 | 20231116 | 160700 | 1581928764 | 1483 | 1475 | 1483 | 1475 | 21 |
| 220 | 20231116 | 160600 | 1581897771 | 1475 | 1476 | 1483 | 1475 | 6989 |
| 221 | 20231116 | 160500 | 1571587886 | 1483 | 1482 | 1483 | 1474 | 3828 |
| 222 | 20231116 | 160400 | 1565941298 | 1485 | 1481 | 1485 | 1474 | 6055 |
| 223 | 20231116 | 160300 | 1557004301 | 1488 | 1488 | 1488 | 1487 | 1264 |
| 224 | 20231116 | 160200 | 1555123870 | 1474 | 1488 | 1488 | 1474 | 14960 |
| 225 | 20231116 | 160100 | 1533037054 | 1481 | 1487 | 1488 | 1481 | 8017 |
| 226 | 20231116 | 160000 | 1521140859 | 1486 | 1487 | 1487 | 1486 | 763 |
| 227 | 20231116 | 155900 | 1520006362 | 1487 | 1486 | 1487 | 1486 | 7 |
| 228 | 20231116 | 155800 | 1519995958 | 1486 | 1488 | 1488 | 1486 | 132 |
| 229 | 20231116 | 155700 | 1519799804 | 1486 | 1486 | 1486 | 1486 | 263 |
| 230 | 20231116 | 155600 | 1519408986 | 1488 | 1486 | 1488 | 1486 | 5 |
| 231 | 20231116 | 155500 | 1519401552 | 1488 | 1487 | 1488 | 1486 | 1207 |
| 232 | 20231116 | 155400 | 1517606714 | 1487 | 1489 | 1489 | 1487 | 1491 |
| 233 | 20231116 | 155300 | 1515386961 | 1488 | 1489 | 1489 | 1488 | 961 |
| 234 | 20231116 | 155200 | 1513956139 | 1489 | 1488 | 1489 | 1488 | 229 |
| 235 | 20231116 | 155100 | 1513615179 | 1488 | 1488 | 1489 | 1488 | 153 |
| 236 | 20231116 | 155000 | 1513387412 | 1488 | 1489 | 1489 | 1488 | 20 |
| 237 | 20231116 | 154900 | 1513357642 | 1489 | 1489 | 1489 | 1489 | 14 |
| 238 | 20231116 | 154800 | 1513336796 | 1489 | 1489 | 1489 | 1489 | 0 |
| 239 | 20231116 | 154700 | 1513336796 | 1489 | 1488 | 1489 | 1488 | 681 |
| 240 | 20231116 | 154600 | 1512322788 | 1488 | 1488 | 1489 | 1488 | 120 |
| 241 | 20231116 | 154500 | 1512144227 | 1488 | 1488 | 1488 | 1488 | 52 |
| 242 | 20231116 | 154400 | 1512066851 | 1488 | 1488 | 1488 | 1487 | 1761 |
| 243 | 20231116 | 154300 | 1509447244 | 1488 | 1488 | 1488 | 1488 | 211 |
| 244 | 20231116 | 154200 | 1509133276 | 1489 | 1489 | 1489 | 1489 | 59 |
| 245 | 20231116 | 154100 | 1509045425 | 1489 | 1489 | 1489 | 1489 | 10 |
| 246 | 20231116 | 154000 | 1509030535 | 1489 | 1489 | 1489 | 1489 | 1575 |
| 247 | 20231116 | 153900 | 1506685360 | 1490 | 1490 | 1490 | 1489 | 2017 |
| 248 | 20231116 | 153800 | 1503681375 | 1490 | 1490 | 1490 | 1490 | 9 |
| 249 | 20231116 | 153700 | 1503667965 | 1490 | 1490 | 1490 | 1490 | 302 |
| 250 | 20231116 | 153600 | 1503217985 | 1489 | 1489 | 1489 | 1489 | 72 |
| 251 | 20231116 | 153500 | 1503110777 | 1489 | 1489 | 1489 | 1489 | 28 |
| 252 | 20231116 | 153400 | 1503069085 | 1490 | 1490 | 1490 | 1490 | 0 |
| 253 | 20231116 | 153300 | 1503069085 | 1490 | 1490 | 1490 | 1488 | 29 |
| 254 | 20231116 | 153200 | 1503025887 | 1489 | 1490 | 1490 | 1489 | 1817 |
| 255 | 20231116 | 153100 | 1500319233 | 1490 | 1490 | 1490 | 1490 | 8 |
| 256 | 20231116 | 153000 | 1500307313 | 1490 | 1490 | 1490 | 1490 | 52 |
| 257 | 20231116 | 152900 | 1500229833 | 1490 | 1490 | 1490 | 1490 | 109 |
| 258 | 20231116 | 152800 | 1500067423 | 1490 | 1490 | 1490 | 1490 | 20 |
| 259 | 20231116 | 152700 | 1500037623 | 1489 | 1490 | 1490 | 1489 | 15 |
| 260 | 20231116 | 152600 | 1500015278 | 1490 | 1488 | 1490 | 1488 | 715 |
| 261 | 20231116 | 152500 | 1498951063 | 1488 | 1488 | 1488 | 1488 | 11 |
| 262 | 20231116 | 152400 | 1498934695 | 1489 | 1489 | 1489 | 1489 | 10 |
| 263 | 20231116 | 152300 | 1498919805 | 1487 | 1488 | 1489 | 1487 | 301 |
| 264 | 20231116 | 152200 | 1498471781 | 1488 | 1489 | 1489 | 1488 | 250 |
| 265 | 20231116 | 152100 | 1498099581 | 1489 | 1489 | 1489 | 1489 | 279 |
| 266 | 20231116 | 152000 | 1497684150 | 1489 | 1489 | 1489 | 1489 | 1761 |
| 267 | 20231116 | 151900 | 1495062021 | 1489 | 1490 | 1490 | 1489 | 966 |
| 268 | 20231116 | 151800 | 1493623379 | 1490 | 1489 | 1490 | 1487 | 1164 |
| 269 | 20231116 | 151700 | 1491890381 | 1489 | 1490 | 1491 | 1487 | 425 |
| 270 | 20231116 | 151600 | 1491257770 | 1487 | 1486 | 1490 | 1486 | 844 |
| 271 | 20231116 | 151500 | 1490002991 | 1490 | 1490 | 1491 | 1490 | 3303 |
| 272 | 20231116 | 151400 | 1485081421 | 1490 | 1490 | 1491 | 1490 | 496 |
| 273 | 20231116 | 151300 | 1484342003 | 1490 | 1490 | 1491 | 1490 | 1617 |
| 274 | 20231116 | 151200 | 1481932663 | 1491 | 1490 | 1491 | 1490 | 5587 |
| 275 | 20231116 | 151100 | 1473608030 | 1490 | 1488 | 1490 | 1488 | 959 |
| 276 | 20231116 | 151000 | 1472180569 | 1484 | 1489 | 1489 | 1483 | 27 |
| 277 | 20231116 | 150900 | 1472140477 | 1483 | 1487 | 1489 | 1483 | 1792 |
| 278 | 20231116 | 150800 | 1469475340 | 1482 | 1487 | 1487 | 1482 | 812 |
| 279 | 20231116 | 150700 | 1468271274 | 1487 | 1487 | 1487 | 1487 | 1 |
| 280 | 20231116 | 150600 | 1468269787 | 1487 | 1484 | 1488 | 1484 | 192 |
| 281 | 20231116 | 150500 | 1467984817 | 1488 | 1488 | 1488 | 1488 | 1010 |
| 282 | 20231116 | 150400 | 1466481937 | 1488 | 1483 | 1489 | 1483 | 51 |
| 283 | 20231116 | 150300 | 1466406287 | 1489 | 1482 | 1489 | 1482 | 5922 |
| 284 | 20231116 | 150200 | 1457619960 | 1483 | 1489 | 1489 | 1483 | 860 |
| 285 | 20231116 | 150100 | 1456342918 | 1486 | 1489 | 1489 | 1486 | 595 |
| 286 | 20231116 | 150000 | 1455458721 | 1489 | 1490 | 1490 | 1487 | 1126 |
| 287 | 20231116 | 145900 | 1453783668 | 1490 | 1491 | 1491 | 1490 | 126 |
| 288 | 20231116 | 145800 | 1453595820 | 1491 | 1490 | 1491 | 1490 | 814 |
| 289 | 20231116 | 145700 | 1452382778 | 1490 | 1484 | 1490 | 1484 | 6622 |
| 290 | 20231116 | 145600 | 1442541200 | 1484 | 1483 | 1484 | 1483 | 245 |
| 291 | 20231116 | 145500 | 1442177864 | 1478 | 1483 | 1483 | 1478 | 2268 |
| 292 | 20231116 | 145400 | 1438820492 | 1483 | 1482 | 1483 | 1482 | 415 |
| 293 | 20231116 | 145300 | 1438205227 | 1482 | 1484 | 1484 | 1482 | 22 |
| 294 | 20231116 | 145200 | 1438172619 | 1482 | 1480 | 1482 | 1480 | 6017 |
| 295 | 20231116 | 145100 | 1429257439 | 1482 | 1479 | 1483 | 1479 | 214 |
| 296 | 20231116 | 145000 | 1428940296 | 1480 | 1482 | 1483 | 1480 | 3292 |
| 297 | 20231116 | 144900 | 1424067176 | 1482 | 1482 | 1482 | 1479 | 802 |
| 298 | 20231116 | 144800 | 1422878810 | 1482 | 1485 | 1485 | 1482 | 6337 |
| 299 | 20231116 | 144700 | 1413481607 | 1485 | 1485 | 1485 | 1483 | 830 |
| 300 | 20231116 | 144600 | 1412250057 | 1485 | 1483 | 1485 | 1480 | 2610 |
| 301 | 20231116 | 144500 | 1408377567 | 1483 | 1480 | 1483 | 1479 | 7602 |
| 302 | 20231116 | 144400 | 1397126551 | 1479 | 1480 | 1480 | 1479 | 280 |
| 303 | 20231116 | 144300 | 1396712191 | 1479 | 1479 | 1479 | 1479 | 16 |
| 304 | 20231116 | 144200 | 1396688527 | 1479 | 1480 | 1480 | 1479 | 63 |
| 305 | 20231116 | 144100 | 1396595338 | 1479 | 1478 | 1480 | 1478 | 486 |
| 306 | 20231116 | 144000 | 1395876705 | 1478 | 1480 | 1480 | 1478 | 1234 |
| 307 | 20231116 | 143900 | 1394051615 | 1479 | 1480 | 1480 | 1479 | 596 |
| 308 | 20231116 | 143800 | 1393170130 | 1480 | 1480 | 1480 | 1479 | 6740 |
| 309 | 20231116 | 143700 | 1383195786 | 1479 | 1477 | 1479 | 1477 | 4806 |
| 310 | 20231116 | 143600 | 1376093186 | 1477 | 1477 | 1477 | 1477 | 89 |
| 311 | 20231116 | 143500 | 1375961733 | 1476 | 1476 | 1476 | 1476 | 310 |
| 312 | 20231116 | 143400 | 1375504173 | 1477 | 1478 | 1478 | 1476 | 2094 |
| 313 | 20231116 | 143300 | 1372411376 | 1478 | 1480 | 1480 | 1478 | 1457 |
| 314 | 20231116 | 143200 | 1370255464 | 1478 | 1473 | 1478 | 1473 | 3837 |
| 315 | 20231116 | 143100 | 1364595731 | 1473 | 1476 | 1476 | 1473 | 1901 |
| 316 | 20231116 | 143000 | 1361792222 | 1477 | 1477 | 1477 | 1477 | 760 |
| 317 | 20231116 | 142900 | 1360669702 | 1474 | 1474 | 1474 | 1474 | 507 |
| 318 | 20231116 | 142800 | 1359922384 | 1471 | 1471 | 1471 | 1471 | 45 |
| 319 | 20231116 | 142700 | 1359856189 | 1470 | 1471 | 1471 | 1469 | 1333 |
| 320 | 20231116 | 142600 | 1357896671 | 1471 | 1471 | 1472 | 1471 | 210 |
| 321 | 20231116 | 142500 | 1357587757 | 1471 | 1473 | 1473 | 1470 | 12402 |
| 322 | 20231116 | 142400 | 1339345616 | 1472 | 1481 | 1481 | 1472 | 12510 |
| 323 | 20231116 | 142300 | 1320907087 | 1481 | 1478 | 1481 | 1476 | 1952 |
| 324 | 20231116 | 142200 | 1318023837 | 1481 | 1479 | 1482 | 1476 | 5541 |
| 325 | 20231116 | 142100 | 1309831736 | 1481 | 1481 | 1484 | 1479 | 7216 |
| 326 | 20231116 | 142000 | 1299152470 | 1484 | 1484 | 1484 | 1480 | 3109 |
| 327 | 20231116 | 141900 | 1294548367 | 1484 | 1485 | 1485 | 1479 | 996 |
| 328 | 20231116 | 141800 | 1293074139 | 1485 | 1479 | 1485 | 1479 | 8452 |
| 329 | 20231116 | 141700 | 1280537131 | 1479 | 1485 | 1485 | 1478 | 17055 |
| 330 | 20231116 | 141600 | 1255278756 | 1485 | 1485 | 1485 | 1483 | 890 |
| 331 | 20231116 | 141500 | 1253957782 | 1485 | 1484 | 1485 | 1484 | 1064 |
| 332 | 20231116 | 141400 | 1252378774 | 1484 | 1484 | 1484 | 1483 | 53 |
| 333 | 20231116 | 141300 | 1252300126 | 1484 | 1488 | 1488 | 1481 | 17027 |
| 334 | 20231116 | 141200 | 1227022217 | 1488 | 1491 | 1491 | 1488 | 3128 |
| 335 | 20231116 | 141100 | 1222367323 | 1491 | 1491 | 1491 | 1491 | 31 |
| 336 | 20231116 | 141000 | 1222321102 | 1491 | 1492 | 1492 | 1489 | 622 |
| 337 | 20231116 | 140900 | 1221394649 | 1492 | 1492 | 1492 | 1490 | 1102 |
| 338 | 20231116 | 140800 | 1219751589 | 1492 | 1492 | 1492 | 1491 | 1092 |
| 339 | 20231116 | 140700 | 1218122896 | 1493 | 1493 | 1493 | 1493 | 611 |
| 340 | 20231116 | 140600 | 1217210673 | 1493 | 1493 | 1493 | 1493 | 665 |
| 341 | 20231116 | 140500 | 1216217828 | 1493 | 1493 | 1493 | 1493 | 340 |
| 342 | 20231116 | 140400 | 1215710208 | 1493 | 1493 | 1493 | 1493 | 771 |
| 343 | 20231116 | 140300 | 1214559105 | 1493 | 1493 | 1493 | 1493 | 4 |
| 344 | 20231116 | 140200 | 1214553133 | 1493 | 1493 | 1493 | 1492 | 107 |
| 345 | 20231116 | 140100 | 1214393484 | 1495 | 1495 | 1495 | 1495 | 0 |
| 346 | 20231116 | 140000 | 1214393484 | 1495 | 1495 | 1495 | 1491 | 1514 |
| 347 | 20231116 | 135900 | 1212136024 | 1495 | 1495 | 1495 | 1495 | 5 |
| 348 | 20231116 | 135800 | 1212128549 | 1496 | 1494 | 1496 | 1494 | 79 |
| 349 | 20231116 | 135700 | 1212010505 | 1495 | 1496 | 1496 | 1494 | 378 |
| 350 | 20231116 | 135600 | 1211445423 | 1494 | 1493 | 1494 | 1493 | 1335 |
| 351 | 20231116 | 135500 | 1209451168 | 1491 | 1495 | 1495 | 1491 | 3104 |
| 352 | 20231116 | 135400 | 1204817029 | 1496 | 1496 | 1496 | 1496 | 84 |
| 353 | 20231116 | 135300 | 1204691365 | 1498 | 1497 | 1498 | 1497 | 5 |
| 354 | 20231116 | 135200 | 1204683879 | 1497 | 1497 | 1497 | 1497 | 7 |
| 355 | 20231116 | 135100 | 1204673400 | 1497 | 1498 | 1498 | 1497 | 8 |
| 356 | 20231116 | 135000 | 1204661418 | 1498 | 1498 | 1498 | 1496 | 586 |
| 357 | 20231116 | 134900 | 1203784121 | 1498 | 1499 | 1499 | 1498 | 2042 |
| 358 | 20231116 | 134800 | 1200723614 | 1498 | 1497 | 1498 | 1497 | 254 |
| 359 | 20231116 | 134700 | 1200343234 | 1498 | 1496 | 1498 | 1496 | 229 |
| 360 | 20231116 | 134600 | 1200000375 | 1496 | 1494 | 1496 | 1494 | 221 |
| 361 | 20231116 | 134500 | 1199670141 | 1494 | 1494 | 1494 | 1493 | 24 |
| 362 | 20231116 | 134400 | 1199634287 | 1493 | 1493 | 1493 | 1493 | 65 |
| 363 | 20231116 | 134300 | 1199537242 | 1492 | 1492 | 1492 | 1492 | 60 |
| 364 | 20231116 | 134200 | 1199447722 | 1492 | 1492 | 1492 | 1492 | 504 |
| 365 | 20231116 | 134100 | 1198695754 | 1492 | 1492 | 1492 | 1492 | 580 |
| 366 | 20231116 | 134000 | 1197830394 | 1492 | 1491 | 1492 | 1491 | 20 |
| 367 | 20231116 | 133900 | 1197800561 | 1491 | 1492 | 1492 | 1488 | 157 |
| 368 | 20231116 | 133800 | 1197566675 | 1492 | 1493 | 1493 | 1492 | 32 |
| 369 | 20231116 | 133700 | 1197518918 | 1493 | 1486 | 1493 | 1486 | 11 |
| 370 | 20231116 | 133600 | 1197502565 | 1493 | 1491 | 1493 | 1491 | 294 |
| 371 | 20231116 | 133500 | 1197063973 | 1491 | 1491 | 1491 | 1486 | 4623 |
| 372 | 20231116 | 133400 | 1190189460 | 1491 | 1490 | 1491 | 1485 | 4030 |
| 373 | 20231116 | 133300 | 1184199100 | 1490 | 1490 | 1491 | 1487 | 6695 |
| 374 | 20231116 | 133200 | 1174232596 | 1490 | 1489 | 1490 | 1489 | 196 |
| 375 | 20231116 | 133100 | 1173940672 | 1489 | 1490 | 1490 | 1489 | 2643 |
| 376 | 20231116 | 133000 | 1170005175 | 1490 | 1491 | 1491 | 1490 | 1657 |
| 377 | 20231116 | 132900 | 1167535462 | 1492 | 1492 | 1492 | 1492 | 20 |
| 378 | 20231116 | 132800 | 1167505622 | 1491 | 1493 | 1493 | 1491 | 3416 |
| 379 | 20231116 | 132700 | 1162407557 | 1495 | 1495 | 1495 | 1494 | 900 |
| 380 | 20231116 | 132600 | 1161062904 | 1494 | 1494 | 1494 | 1494 | 70 |
| 381 | 20231116 | 132500 | 1160958324 | 1495 | 1495 | 1495 | 1495 | 2235 |
| 382 | 20231116 | 132400 | 1157616999 | 1495 | 1495 | 1495 | 1495 | 763 |
| 383 | 20231116 | 132300 | 1156476314 | 1497 | 1497 | 1497 | 1497 | 1 |
| 384 | 20231116 | 132200 | 1156474817 | 1495 | 1495 | 1495 | 1495 | 2 |
| 385 | 20231116 | 132100 | 1156471827 | 1494 | 1494 | 1494 | 1494 | 300 |
| 386 | 20231116 | 132000 | 1156023627 | 1494 | 1497 | 1497 | 1494 | 2485 |
| 387 | 20231116 | 131900 | 1152311016 | 1494 | 1494 | 1494 | 1494 | 0 |
| 388 | 20231116 | 131800 | 1152311016 | 1494 | 1497 | 1497 | 1494 | 12 |
| 389 | 20231116 | 131700 | 1152293055 | 1498 | 1497 | 1498 | 1497 | 400 |
| 390 | 20231116 | 131600 | 1151694254 | 1497 | 1497 | 1497 | 1497 | 70 |
| 391 | 20231116 | 131500 | 1151589464 | 1497 | 1497 | 1497 | 1493 | 3192 |
| 392 | 20231116 | 131400 | 1146818495 | 1498 | 1498 | 1498 | 1498 | 0 |
| 393 | 20231116 | 131300 | 1146818495 | 1498 | 1498 | 1498 | 1498 | 15 |
| 394 | 20231116 | 131200 | 1146796025 | 1496 | 1497 | 1497 | 1496 | 99 |
| 395 | 20231116 | 131100 | 1146647827 | 1497 | 1497 | 1497 | 1497 | 50 |
| 396 | 20231116 | 131000 | 1146572977 | 1497 | 1497 | 1497 | 1497 | 1 |
| 397 | 20231116 | 130900 | 1146571480 | 1496 | 1496 | 1496 | 1496 | 320 |
| 398 | 20231116 | 130800 | 1146092760 | 1495 | 1496 | 1496 | 1495 | 715 |
| 399 | 20231116 | 130700 | 1145023834 | 1495 | 1495 | 1495 | 1495 | 1168 |
| 400 | 20231116 | 130600 | 1143277674 | 1497 | 1497 | 1497 | 1497 | 1 |
| 401 | 20231116 | 130500 | 1143276177 | 1495 | 1495 | 1495 | 1495 | 0 |
| 402 | 20231116 | 130400 | 1143276177 | 1495 | 1497 | 1497 | 1495 | 197 |
| 403 | 20231116 | 130300 | 1142981368 | 1498 | 1497 | 1498 | 1497 | 20 |
| 404 | 20231116 | 130200 | 1142951426 | 1497 | 1497 | 1497 | 1497 | 418 |
| 405 | 20231116 | 130100 | 1142325680 | 1498 | 1498 | 1498 | 1498 | 100 |
| 406 | 20231116 | 130000 | 1142175880 | 1498 | 1498 | 1498 | 1498 | 0 |
| 407 | 20231116 | 125900 | 1142175880 | 1498 | 1498 | 1498 | 1498 | 0 |
| 408 | 20231116 | 125800 | 1142175880 | 1498 | 1497 | 1498 | 1497 | 379 |
| 409 | 20231116 | 125700 | 1141608304 | 1497 | 1498 | 1498 | 1497 | 725 |
| 410 | 20231116 | 125600 | 1140522478 | 1499 | 1499 | 1499 | 1499 | 700 |
| 411 | 20231116 | 125500 | 1139473178 | 1498 | 1497 | 1498 | 1497 | 249 |
| 412 | 20231116 | 125400 | 1139100367 | 1497 | 1497 | 1497 | 1497 | 1 |
| 413 | 20231116 | 125300 | 1139098870 | 1493 | 1493 | 1493 | 1493 | 341 |
| 414 | 20231116 | 125200 | 1138589757 | 1500 | 1500 | 1500 | 1500 | 0 |
| 415 | 20231116 | 125100 | 1138589757 | 1500 | 1500 | 1500 | 1500 | 0 |
| 416 | 20231116 | 125000 | 1138589757 | 1500 | 1500 | 1500 | 1491 | 3529 |
| 417 | 20231116 | 124900 | 1133317765 | 1500 | 1494 | 1500 | 1494 | 2752 |
| 418 | 20231116 | 124800 | 1129197817 | 1494 | 1495 | 1495 | 1494 | 87 |
| 419 | 20231116 | 124700 | 1129067836 | 1494 | 1494 | 1494 | 1494 | 31 |
| 420 | 20231116 | 124600 | 1129021522 | 1493 | 1501 | 1501 | 1493 | 815 |
| 421 | 20231116 | 124500 | 1127804719 | 1501 | 1496 | 1503 | 1496 | 122 |
| 422 | 20231116 | 124400 | 1127621598 | 1496 | 1493 | 1496 | 1493 | 247 |
| 423 | 20231116 | 124300 | 1127252800 | 1493 | 1497 | 1497 | 1493 | 1781 |
| 424 | 20231116 | 124200 | 1124593711 | 1493 | 1493 | 1497 | 1492 | 3145 |
| 425 | 20231116 | 124100 | 1119899651 | 1494 | 1496 | 1496 | 1494 | 4464 |
| 426 | 20231116 | 124000 | 1113228421 | 1496 | 1496 | 1496 | 1496 | 331 |
| 427 | 20231116 | 123900 | 1112733245 | 1496 | 1495 | 1496 | 1495 | 19 |
| 428 | 20231116 | 123800 | 1112704838 | 1494 | 1495 | 1496 | 1494 | 3412 |
| 429 | 20231116 | 123700 | 1107604045 | 1495 | 1497 | 1498 | 1495 | 3255 |
| 430 | 20231116 | 123600 | 1102734813 | 1497 | 1497 | 1498 | 1497 | 32 |
| 431 | 20231116 | 123500 | 1102686908 | 1498 | 1498 | 1498 | 1498 | 20 |
| 432 | 20231116 | 123400 | 1102656948 | 1498 | 1498 | 1503 | 1498 | 777 |
| 433 | 20231116 | 123300 | 1101489667 | 1509 | 1498 | 1509 | 1498 | 1936 |
| 434 | 20231116 | 123200 | 1098588054 | 1498 | 1499 | 1499 | 1498 | 63 |
| 435 | 20231116 | 123100 | 1098493619 | 1498 | 1498 | 1499 | 1498 | 2403 |
| 436 | 20231116 | 123000 | 1094893850 | 1499 | 1500 | 1500 | 1499 | 2091 |
| 437 | 20231116 | 122900 | 1091758524 | 1500 | 1500 | 1500 | 1500 | 104 |
| 438 | 20231116 | 122800 | 1091602524 | 1500 | 1502 | 1510 | 1500 | 3758 |
| 439 | 20231116 | 122700 | 1085952323 | 1502 | 1502 | 1502 | 1502 | 388 |
| 440 | 20231116 | 122600 | 1085369547 | 1502 | 1502 | 1502 | 1502 | 943 |
| 441 | 20231116 | 122500 | 1083953161 | 1502 | 1500 | 1502 | 1500 | 2610 |
| 442 | 20231116 | 122400 | 1080037621 | 1500 | 1498 | 1500 | 1498 | 4408 |
| 443 | 20231116 | 122300 | 1073433547 | 1500 | 1503 | 1503 | 1498 | 4037 |
| 444 | 20231116 | 122200 | 1067379242 | 1503 | 1502 | 1503 | 1502 | 2109 |
| 445 | 20231116 | 122100 | 1064209547 | 1502 | 1503 | 1503 | 1502 | 820 |
| 446 | 20231116 | 122000 | 1062977655 | 1503 | 1505 | 1505 | 1503 | 365 |
| 447 | 20231116 | 121900 | 1062428358 | 1510 | 1510 | 1510 | 1510 | 10 |
| 448 | 20231116 | 121800 | 1062413258 | 1512 | 1505 | 1512 | 1501 | 5227 |
| 449 | 20231116 | 121700 | 1054550306 | 1505 | 1512 | 1514 | 1505 | 1365 |
| 450 | 20231116 | 121600 | 1052485223 | 1515 | 1515 | 1515 | 1515 | 0 |
| 451 | 20231116 | 121500 | 1052485223 | 1515 | 1506 | 1515 | 1506 | 7612 |
| 452 | 20231116 | 121400 | 1040975209 | 1502 | 1510 | 1510 | 1502 | 1201 |
| 453 | 20231116 | 121300 | 1039167866 | 1511 | 1512 | 1518 | 1501 | 5413 |
| 454 | 20231116 | 121200 | 1030980616 | 1508 | 1496 | 1513 | 1496 | 7848 |
| 455 | 20231116 | 121100 | 1019193936 | 1498 | 1497 | 1498 | 1496 | 840 |
| 456 | 20231116 | 121000 | 1017936415 | 1498 | 1498 | 1499 | 1498 | 202 |
| 457 | 20231116 | 120900 | 1017633814 | 1498 | 1498 | 1499 | 1497 | 1295 |
| 458 | 20231116 | 120800 | 1015694639 | 1496 | 1498 | 1498 | 1496 | 725 |
| 459 | 20231116 | 120700 | 1014609318 | 1497 | 1498 | 1498 | 1497 | 254 |
| 460 | 20231116 | 120600 | 1014228939 | 1498 | 1497 | 1498 | 1497 | 656 |
| 461 | 20231116 | 120500 | 1013246848 | 1498 | 1500 | 1500 | 1498 | 3541 |
| 462 | 20231116 | 120400 | 1007936325 | 1501 | 1499 | 1501 | 1488 | 18730 |
| 463 | 20231116 | 120300 | 979975045 | 1502 | 1499 | 1506 | 1497 | 1874 |
| 464 | 20231116 | 120200 | 977166932 | 1500 | 1518 | 1518 | 1493 | 18439 |
| 465 | 20231116 | 120100 | 949439204 | 1518 | 1520 | 1527 | 1506 | 47033 |
| 466 | 20231116 | 120000 | 877956583 | 1524 | 1508 | 1524 | 1506 | 47940 |
| 467 | 20231116 | 115900 | 805253756 | 1508 | 1503 | 1509 | 1503 | 14911 |
| 468 | 20231116 | 115800 | 782797227 | 1503 | 1502 | 1503 | 1502 | 3410 |
| 469 | 20231116 | 115700 | 777675334 | 1502 | 1499 | 1502 | 1499 | 4797 |
| 470 | 20231116 | 115600 | 770473293 | 1499 | 1499 | 1502 | 1499 | 3508 |
| 471 | 20231116 | 115500 | 765206590 | 1497 | 1497 | 1497 | 1497 | 40 |
| 472 | 20231116 | 115400 | 765146710 | 1497 | 1496 | 1497 | 1495 | 996 |
| 473 | 20231116 | 115300 | 763657050 | 1495 | 1496 | 1502 | 1495 | 8850 |
| 474 | 20231116 | 115200 | 750391207 | 1496 | 1496 | 1496 | 1496 | 9 |
| 475 | 20231116 | 115100 | 750377743 | 1496 | 1496 | 1496 | 1496 | 43 |
| 476 | 20231116 | 115000 | 750313415 | 1496 | 1495 | 1496 | 1495 | 13 |
| 477 | 20231116 | 114900 | 750293977 | 1494 | 1491 | 1494 | 1491 | 2450 |
| 478 | 20231116 | 114800 | 746637085 | 1492 | 1492 | 1492 | 1492 | 91 |
| 479 | 20231116 | 114700 | 746501313 | 1493 | 1494 | 1496 | 1493 | 1384 |
| 480 | 20231116 | 114600 | 744433613 | 1494 | 1491 | 1495 | 1491 | 2389 |
| 481 | 20231116 | 114500 | 740866743 | 1492 | 1490 | 1492 | 1488 | 4940 |
| 482 | 20231116 | 114400 | 733506489 | 1490 | 1494 | 1494 | 1490 | 2382 |
| 483 | 20231116 | 114300 | 729956234 | 1494 | 1494 | 1494 | 1494 | 916 |
| 484 | 20231116 | 114200 | 728587730 | 1494 | 1495 | 1495 | 1494 | 20 |
| 485 | 20231116 | 114100 | 728557849 | 1495 | 1494 | 1495 | 1494 | 5 |
| 486 | 20231116 | 114000 | 728550375 | 1494 | 1494 | 1494 | 1494 | 150 |
| 487 | 20231116 | 113900 | 728326275 | 1494 | 1494 | 1494 | 1494 | 252 |
| 488 | 20231116 | 113800 | 727949787 | 1494 | 1494 | 1494 | 1494 | 113 |
| 489 | 20231116 | 113700 | 727780965 | 1495 | 1495 | 1495 | 1495 | 102 |
| 490 | 20231116 | 113600 | 727628475 | 1496 | 1496 | 1496 | 1496 | 3 |
| 491 | 20231116 | 113500 | 727623987 | 1495 | 1499 | 1499 | 1495 | 1049 |
| 492 | 20231116 | 113400 | 726053948 | 1499 | 1498 | 1499 | 1498 | 1750 |
| 493 | 20231116 | 113300 | 723430975 | 1499 | 1493 | 1499 | 1493 | 6659 |
| 494 | 20231116 | 113200 | 713458813 | 1492 | 1492 | 1492 | 1492 | 93 |
| 495 | 20231116 | 113100 | 713320057 | 1491 | 1491 | 1491 | 1491 | 1 |
| 496 | 20231116 | 113000 | 713318566 | 1491 | 1495 | 1495 | 1491 | 1101 |
| 497 | 20231116 | 112900 | 711676971 | 1495 | 1489 | 1495 | 1489 | 1136 |
| 498 | 20231116 | 112800 | 709981691 | 1489 | 1491 | 1491 | 1488 | 1726 |
| 499 | 20231116 | 112700 | 707411657 | 1491 | 1491 | 1491 | 1491 | 600 |
| 500 | 20231116 | 112600 | 706517057 | 1491 | 1491 | 1491 | 1489 | 1418 |
| 501 | 20231116 | 112500 | 704402928 | 1491 | 1491 | 1491 | 1491 | 100 |
| 502 | 20231116 | 112400 | 704253828 | 1491 | 1494 | 1494 | 1491 | 540 |
| 503 | 20231116 | 112300 | 703447122 | 1495 | 1491 | 1495 | 1491 | 1192 |
| 504 | 20231116 | 112200 | 701667307 | 1490 | 1489 | 1490 | 1489 | 1305 |
| 505 | 20231116 | 112100 | 699723890 | 1487 | 1483 | 1490 | 1483 | 16501 |
| 506 | 20231116 | 112000 | 675190763 | 1484 | 1480 | 1484 | 1480 | 8406 |
| 507 | 20231116 | 111900 | 662733945 | 1480 | 1478 | 1480 | 1478 | 10319 |
| 508 | 20231116 | 111800 | 647472422 | 1473 | 1473 | 1473 | 1473 | 3 |
| 509 | 20231116 | 111700 | 647468003 | 1471 | 1474 | 1475 | 1465 | 17048 |
| 510 | 20231116 | 111600 | 622446403 | 1470 | 1470 | 1470 | 1470 | 500 |
| 511 | 20231116 | 111500 | 621711403 | 1469 | 1469 | 1474 | 1469 | 1751 |
| 512 | 20231116 | 111400 | 619136934 | 1475 | 1471 | 1475 | 1468 | 815 |
| 513 | 20231116 | 111300 | 617939697 | 1471 | 1475 | 1475 | 1471 | 1400 |
| 514 | 20231116 | 111200 | 615876297 | 1470 | 1470 | 1472 | 1467 | 5587 |
| 515 | 20231116 | 111100 | 607670241 | 1475 | 1475 | 1478 | 1469 | 1683 |
| 516 | 20231116 | 111000 | 605189080 | 1478 | 1475 | 1478 | 1475 | 8541 |
| 517 | 20231116 | 110900 | 592567393 | 1475 | 1476 | 1477 | 1475 | 2095 |
| 518 | 20231116 | 110800 | 589475726 | 1477 | 1477 | 1478 | 1477 | 2816 |
| 519 | 20231116 | 110700 | 585316288 | 1476 | 1472 | 1476 | 1470 | 6861 |
| 520 | 20231116 | 110600 | 575217157 | 1474 | 1474 | 1478 | 1470 | 6092 |
| 521 | 20231116 | 110500 | 566252282 | 1474 | 1471 | 1478 | 1469 | 4459 |
| 522 | 20231116 | 110400 | 559680426 | 1473 | 1474 | 1475 | 1470 | 8005 |
| 523 | 20231116 | 110300 | 547904048 | 1475 | 1473 | 1475 | 1472 | 1706 |
| 524 | 20231116 | 110200 | 545392646 | 1472 | 1474 | 1478 | 1472 | 104 |
| 525 | 20231116 | 110100 | 545239262 | 1475 | 1469 | 1480 | 1469 | 724 |
| 526 | 20231116 | 110000 | 544172578 | 1468 | 1467 | 1476 | 1466 | 11664 |
| 527 | 20231116 | 105900 | 527052581 | 1467 | 1481 | 1481 | 1465 | 21254 |
| 528 | 20231116 | 105800 | 495796312 | 1483 | 1483 | 1483 | 1483 | 190 |
| 529 | 20231116 | 105700 | 495514542 | 1483 | 1484 | 1484 | 1483 | 78 |
| 530 | 20231116 | 105600 | 495398856 | 1481 | 1481 | 1483 | 1481 | 517 |
| 531 | 20231116 | 105500 | 494632929 | 1481 | 1485 | 1485 | 1481 | 2 |
| 532 | 20231116 | 105400 | 494629963 | 1485 | 1481 | 1485 | 1481 | 2045 |
| 533 | 20231116 | 105300 | 491597148 | 1483 | 1477 | 1483 | 1477 | 425 |
| 534 | 20231116 | 105200 | 490967657 | 1478 | 1482 | 1482 | 1478 | 3916 |
| 535 | 20231116 | 105100 | 485169614 | 1483 | 1483 | 1483 | 1483 | 67 |
| 536 | 20231116 | 105000 | 485070253 | 1483 | 1487 | 1487 | 1483 | 50 |
| 537 | 20231116 | 104900 | 484996099 | 1487 | 1483 | 1487 | 1483 | 1058 |
| 538 | 20231116 | 104800 | 483427065 | 1483 | 1483 | 1483 | 1483 | 903 |
| 539 | 20231116 | 104700 | 482087916 | 1483 | 1483 | 1484 | 1483 | 11350 |
| 540 | 20231116 | 104600 | 465255865 | 1488 | 1488 | 1488 | 1483 | 1566 |
| 541 | 20231116 | 104500 | 462930657 | 1482 | 1477 | 1482 | 1475 | 2395 |
| 542 | 20231116 | 104400 | 459395141 | 1476 | 1485 | 1485 | 1475 | 10334 |
| 543 | 20231116 | 104300 | 444107937 | 1489 | 1489 | 1489 | 1489 | 25 |
| 544 | 20231116 | 104200 | 444070712 | 1489 | 1485 | 1489 | 1485 | 891 |
| 545 | 20231116 | 104100 | 442747457 | 1485 | 1484 | 1485 | 1484 | 21 |
| 546 | 20231116 | 104000 | 442716273 | 1484 | 1492 | 1492 | 1484 | 1573 |
| 547 | 20231116 | 103900 | 440371094 | 1492 | 1483 | 1492 | 1483 | 1500 |
| 548 | 20231116 | 103800 | 438138724 | 1483 | 1483 | 1483 | 1483 | 1212 |
| 549 | 20231116 | 103700 | 436341328 | 1482 | 1481 | 1482 | 1479 | 3038 |
| 550 | 20231116 | 103600 | 431843060 | 1489 | 1479 | 1489 | 1479 | 1105 |
| 551 | 20231116 | 103500 | 430198015 | 1480 | 1489 | 1489 | 1480 | 6952 |
| 552 | 20231116 | 103400 | 419900970 | 1484 | 1484 | 1491 | 1484 | 1364 |
| 553 | 20231116 | 103300 | 417869312 | 1488 | 1484 | 1491 | 1478 | 3859 |
| 554 | 20231116 | 103200 | 412150496 | 1487 | 1487 | 1491 | 1487 | 137 |
| 555 | 20231116 | 103100 | 411946622 | 1487 | 1477 | 1487 | 1476 | 4844 |
| 556 | 20231116 | 103000 | 404790969 | 1483 | 1492 | 1493 | 1469 | 20935 |
| 557 | 20231116 | 102900 | 373863858 | 1492 | 1489 | 1492 | 1487 | 2392 |
| 558 | 20231116 | 102800 | 370302917 | 1490 | 1486 | 1490 | 1483 | 4668 |
| 559 | 20231116 | 102700 | 363375118 | 1486 | 1485 | 1486 | 1484 | 279 |
| 560 | 20231116 | 102600 | 362960843 | 1484 | 1493 | 1493 | 1484 | 1080 |
| 561 | 20231116 | 102500 | 361357921 | 1484 | 1487 | 1492 | 1484 | 5585 |
| 562 | 20231116 | 102400 | 353041937 | 1491 | 1491 | 1491 | 1491 | 114 |
| 563 | 20231116 | 102300 | 352871963 | 1491 | 1491 | 1491 | 1486 | 5222 |
| 564 | 20231116 | 102200 | 345105227 | 1491 | 1494 | 1494 | 1491 | 296 |
| 565 | 20231116 | 102100 | 344663190 | 1494 | 1494 | 1494 | 1494 | 302 |
| 566 | 20231116 | 102000 | 344212002 | 1494 | 1496 | 1496 | 1494 | 8801 |
| 567 | 20231116 | 101900 | 331047480 | 1500 | 1499 | 1501 | 1499 | 8649 |
| 568 | 20231116 | 101800 | 318074825 | 1499 | 1494 | 1499 | 1493 | 8596 |
| 569 | 20231116 | 101700 | 305212038 | 1494 | 1484 | 1494 | 1484 | 19234 |
| 570 | 20231116 | 101600 | 276644237 | 1484 | 1484 | 1489 | 1480 | 3970 |
| 571 | 20231116 | 101500 | 270749675 | 1484 | 1475 | 1484 | 1475 | 3885 |
| 572 | 20231116 | 101400 | 264990676 | 1483 | 1466 | 1490 | 1466 | 16878 |
| 573 | 20231116 | 101300 | 240146913 | 1465 | 1478 | 1481 | 1460 | 29208 |
| 574 | 20231116 | 101200 | 197321960 | 1470 | 1481 | 1483 | 1469 | 34126 |
| 575 | 20231116 | 101100 | 146949594 | 1481 | 1491 | 1491 | 1481 | 8042 |
| 576 | 20231116 | 101000 | 135018990 | 1491 | 1489 | 1491 | 1483 | 16007 |
| 577 | 20231116 | 100900 | 111218974 | 1489 | 1492 | 1493 | 1489 | 8026 |
| 578 | 20231116 | 100800 | 99253620 | 1493 | 1499 | 1499 | 1493 | 2972 |
| 579 | 20231116 | 100700 | 94811649 | 1499 | 1495 | 1499 | 1495 | 782 |
| 580 | 20231116 | 100600 | 93642106 | 1495 | 1495 | 1496 | 1492 | 2191 |
| 581 | 20231116 | 100500 | 90368094 | 1494 | 1500 | 1500 | 1490 | 5679 |
| 582 | 20231116 | 100400 | 81886050 | 1501 | 1497 | 1502 | 1497 | 517 |
| 583 | 20231116 | 100300 | 81109875 | 1497 | 1492 | 1497 | 1491 | 2680 |
| 584 | 20231116 | 100200 | 77110335 | 1491 | 1496 | 1497 | 1488 | 4258 |
| 585 | 20231116 | 100100 | 70748211 | 1496 | 1501 | 1501 | 1488 | 32282 |
| 586 | 20231116 | 100000 | 22481922 | 1501 | 1502 | 1502 | 1501 | 14686 |