30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 185400 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 18708 |
| 3 | 20231117 | 185300 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 4 | 20231117 | 185200 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 5 | 20231117 | 185100 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 6 | 20231117 | 185000 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 7 | 20231117 | 184900 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 8 | 20231117 | 184800 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 9 | 20231117 | 184700 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 10 | 20231117 | 184600 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 11 | 20231117 | 184500 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 12 | 20231117 | 184400 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 13 | 20231117 | 184300 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 14 | 20231117 | 184200 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 15 | 20231117 | 184100 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 16 | 20231117 | 184000 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 17 | 20231117 | 183900 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 18 | 20231117 | 183800 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 19 | 20231117 | 183700 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 20 | 20231117 | 183600 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 21 | 20231117 | 183500 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 22 | 20231117 | 183400 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 23 | 20231117 | 183300 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 24 | 20231117 | 183200 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 25 | 20231117 | 183100 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 26 | 20231117 | 183000 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 27 | 20231117 | 182900 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 28 | 20231117 | 182800 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 29 | 20231117 | 182700 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 30 | 20231117 | 182600 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 31 | 20231117 | 182500 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 32 | 20231117 | 182400 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 18708 |
| 33 | 20231117 | 182300 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 34 | 20231117 | 182200 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 35 | 20231117 | 182100 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 36 | 20231117 | 182000 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 37 | 20231117 | 181900 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 38 | 20231117 | 181800 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 39 | 20231117 | 181700 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 40 | 20231117 | 181600 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 41 | 20231117 | 181500 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 42 | 20231117 | 181400 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 43 | 20231117 | 181300 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 44 | 20231117 | 181200 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 45 | 20231117 | 181100 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 46 | 20231117 | 181000 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 47 | 20231117 | 180900 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 48 | 20231117 | 180800 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 49 | 20231117 | 180700 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 50 | 20231117 | 180600 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 51 | 20231117 | 180500 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 52 | 20231117 | 180400 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 53 | 20231117 | 180300 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 54 | 20231117 | 180200 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 55 | 20231117 | 180100 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 56 | 20231117 | 180000 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 57 | 20231117 | 175900 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 58 | 20231117 | 175800 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 59 | 20231117 | 175700 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 60 | 20231117 | 175600 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 61 | 20231117 | 175500 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 62 | 20231117 | 175400 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 18708 |
| 63 | 20231117 | 175300 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 64 | 20231117 | 175200 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 65 | 20231117 | 175100 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 66 | 20231117 | 175000 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 67 | 20231117 | 174900 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 68 | 20231117 | 174800 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 69 | 20231117 | 174700 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 70 | 20231117 | 174600 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 71 | 20231117 | 174500 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 72 | 20231117 | 174400 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 73 | 20231117 | 174300 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 74 | 20231117 | 174200 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 75 | 20231117 | 174100 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 76 | 20231117 | 174000 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 77 | 20231117 | 173900 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 78 | 20231117 | 173800 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 79 | 20231117 | 173700 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 80 | 20231117 | 173600 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 81 | 20231117 | 173500 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 82 | 20231117 | 173400 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 83 | 20231117 | 173300 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 84 | 20231117 | 173200 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 85 | 20231117 | 173100 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 86 | 20231117 | 173000 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 87 | 20231117 | 172900 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 88 | 20231117 | 172800 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 89 | 20231117 | 172700 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 90 | 20231117 | 172600 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 91 | 20231117 | 172500 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 92 | 20231117 | 172400 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 18708 |
| 93 | 20231117 | 172300 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 94 | 20231117 | 172200 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 95 | 20231117 | 172100 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 96 | 20231117 | 172000 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 97 | 20231117 | 171900 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 98 | 20231117 | 171800 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 99 | 20231117 | 171700 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 100 | 20231117 | 171600 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 101 | 20231117 | 171500 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 102 | 20231117 | 171400 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 103 | 20231117 | 171300 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 104 | 20231117 | 171200 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 105 | 20231117 | 171100 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 106 | 20231117 | 171000 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 107 | 20231117 | 170900 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 108 | 20231117 | 170800 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 109 | 20231117 | 170700 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 110 | 20231117 | 170600 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 111 | 20231117 | 170500 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 112 | 20231117 | 170400 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 113 | 20231117 | 170300 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 114 | 20231117 | 170200 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 115 | 20231117 | 170100 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 116 | 20231117 | 170000 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 117 | 20231117 | 165900 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 118 | 20231117 | 165800 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 119 | 20231117 | 165700 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 120 | 20231117 | 165600 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 121 | 20231117 | 165500 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 122 | 20231117 | 165400 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 18708 |
| 123 | 20231117 | 165300 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 124 | 20231117 | 165200 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 125 | 20231117 | 165100 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 126 | 20231117 | 165000 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 127 | 20231117 | 164900 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 128 | 20231117 | 164800 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 129 | 20231117 | 164700 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 130 | 20231117 | 164600 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 131 | 20231117 | 164500 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 132 | 20231117 | 164400 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 133 | 20231117 | 164300 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 134 | 20231117 | 164200 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 135 | 20231117 | 164100 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 136 | 20231117 | 164000 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 137 | 20231117 | 163900 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 138 | 20231117 | 163800 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 139 | 20231117 | 163700 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 140 | 20231117 | 163600 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 141 | 20231117 | 163500 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 142 | 20231117 | 163400 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 143 | 20231117 | 163300 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 144 | 20231117 | 163200 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 145 | 20231117 | 163100 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 146 | 20231117 | 163000 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 147 | 20231117 | 162900 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 148 | 20231117 | 162800 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 149 | 20231117 | 162700 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 150 | 20231117 | 162600 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 151 | 20231117 | 162500 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 152 | 20231117 | 162400 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 18708 |
| 153 | 20231117 | 162300 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 154 | 20231117 | 162200 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 155 | 20231117 | 162100 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 156 | 20231117 | 162000 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 157 | 20231117 | 161900 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 158 | 20231117 | 161800 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 159 | 20231117 | 161700 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 160 | 20231117 | 161600 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 161 | 20231117 | 161500 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 162 | 20231117 | 161400 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 163 | 20231117 | 161300 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 164 | 20231117 | 161200 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 165 | 20231117 | 161100 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 166 | 20231117 | 161000 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 167 | 20231117 | 160900 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 168 | 20231117 | 160800 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 169 | 20231117 | 160700 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 170 | 20231117 | 160600 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 171 | 20231117 | 160500 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 172 | 20231117 | 160400 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 173 | 20231117 | 160300 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 174 | 20231117 | 160200 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 175 | 20231117 | 160100 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 176 | 20231117 | 160000 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 177 | 20231117 | 155900 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 178 | 20231117 | 155800 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 179 | 20231117 | 155700 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 180 | 20231117 | 155600 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 181 | 20231117 | 155500 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 182 | 20231117 | 155400 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 18708 |
| 183 | 20231117 | 155300 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 184 | 20231117 | 155200 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 185 | 20231117 | 155100 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 186 | 20231117 | 155000 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 187 | 20231117 | 154900 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 188 | 20231117 | 154800 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 189 | 20231117 | 154700 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 190 | 20231117 | 154600 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 191 | 20231117 | 154500 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 192 | 20231117 | 154400 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 193 | 20231117 | 154300 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 194 | 20231117 | 154200 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 195 | 20231117 | 154100 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 196 | 20231117 | 154000 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 197 | 20231117 | 153900 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 198 | 20231117 | 153800 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 199 | 20231117 | 153700 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 200 | 20231117 | 153600 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 201 | 20231117 | 153500 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 202 | 20231117 | 153400 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 203 | 20231117 | 153300 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 204 | 20231117 | 153200 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 205 | 20231117 | 153100 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 0 |
| 206 | 20231117 | 153000 | 2775051365 | 1430 | 1430 | 1430 | 1430 | 18708 |
| 207 | 20231117 | 152900 | 2748298925 | 1432 | 1432 | 1432 | 1432 | 0 |
| 208 | 20231117 | 152800 | 2748298925 | 1432 | 1432 | 1432 | 1432 | 0 |
| 209 | 20231117 | 152700 | 2748298925 | 1432 | 1432 | 1432 | 1432 | 0 |
| 210 | 20231117 | 152600 | 2748298925 | 1432 | 1432 | 1432 | 1432 | 0 |
| 211 | 20231117 | 152500 | 2748298925 | 1432 | 1432 | 1432 | 1432 | 0 |
| 212 | 20231117 | 152400 | 2748298925 | 1432 | 1432 | 1432 | 1432 | 0 |
| 213 | 20231117 | 152300 | 2748298925 | 1432 | 1432 | 1432 | 1432 | 0 |
| 214 | 20231117 | 152200 | 2748298925 | 1432 | 1432 | 1432 | 1432 | 0 |
| 215 | 20231117 | 152100 | 2748298925 | 1432 | 1432 | 1432 | 1432 | 0 |
| 216 | 20231117 | 152000 | 2748298925 | 1432 | 1432 | 1432 | 1432 | 0 |
| 217 | 20231117 | 151900 | 2748298925 | 1432 | 1430 | 1433 | 1430 | 2084 |
| 218 | 20231117 | 151800 | 2745317062 | 1430 | 1433 | 1435 | 1428 | 3315 |
| 219 | 20231117 | 151700 | 2740575083 | 1428 | 1428 | 1435 | 1428 | 9158 |
| 220 | 20231117 | 151600 | 2727468471 | 1429 | 1426 | 1429 | 1425 | 4481 |
| 221 | 20231117 | 151500 | 2721074118 | 1426 | 1424 | 1426 | 1424 | 582 |
| 222 | 20231117 | 151400 | 2720244965 | 1424 | 1424 | 1425 | 1424 | 940 |
| 223 | 20231117 | 151300 | 2718906266 | 1425 | 1424 | 1425 | 1423 | 400 |
| 224 | 20231117 | 151200 | 2718336721 | 1424 | 1423 | 1424 | 1423 | 208 |
| 225 | 20231117 | 151100 | 2718040629 | 1424 | 1421 | 1424 | 1420 | 2485 |
| 226 | 20231117 | 151000 | 2714506770 | 1421 | 1421 | 1421 | 1418 | 5532 |
| 227 | 20231117 | 150900 | 2706658263 | 1421 | 1421 | 1421 | 1420 | 478 |
| 228 | 20231117 | 150800 | 2705979225 | 1421 | 1421 | 1421 | 1420 | 724 |
| 229 | 20231117 | 150700 | 2704951022 | 1422 | 1419 | 1422 | 1419 | 2431 |
| 230 | 20231117 | 150600 | 2701499055 | 1419 | 1419 | 1419 | 1418 | 2801 |
| 231 | 20231117 | 150500 | 2697526537 | 1419 | 1420 | 1420 | 1419 | 4260 |
| 232 | 20231117 | 150400 | 2691481551 | 1420 | 1423 | 1423 | 1420 | 3151 |
| 233 | 20231117 | 150300 | 2687004148 | 1423 | 1421 | 1423 | 1421 | 2889 |
| 234 | 20231117 | 150200 | 2682894599 | 1422 | 1420 | 1422 | 1420 | 4621 |
| 235 | 20231117 | 150100 | 2676329783 | 1420 | 1421 | 1422 | 1420 | 4120 |
| 236 | 20231117 | 150000 | 2670478332 | 1421 | 1423 | 1423 | 1421 | 3381 |
| 237 | 20231117 | 145900 | 2665671063 | 1423 | 1423 | 1423 | 1423 | 46 |
| 238 | 20231117 | 145800 | 2665605605 | 1423 | 1423 | 1423 | 1423 | 75 |
| 239 | 20231117 | 145700 | 2665498880 | 1423 | 1424 | 1425 | 1423 | 971 |
| 240 | 20231117 | 145600 | 2664116677 | 1424 | 1424 | 1424 | 1424 | 25 |
| 241 | 20231117 | 145500 | 2664081077 | 1423 | 1424 | 1425 | 1423 | 1896 |
| 242 | 20231117 | 145400 | 2661382110 | 1423 | 1424 | 1424 | 1423 | 2073 |
| 243 | 20231117 | 145300 | 2658430748 | 1424 | 1424 | 1425 | 1424 | 1874 |
| 244 | 20231117 | 145200 | 2655760990 | 1425 | 1427 | 1427 | 1424 | 1085 |
| 245 | 20231117 | 145100 | 2654215442 | 1426 | 1426 | 1426 | 1424 | 5857 |
| 246 | 20231117 | 145000 | 2645865946 | 1426 | 1426 | 1426 | 1424 | 850 |
| 247 | 20231117 | 144900 | 2644655046 | 1426 | 1426 | 1427 | 1424 | 1114 |
| 248 | 20231117 | 144800 | 2643066854 | 1426 | 1427 | 1427 | 1424 | 1284 |
| 249 | 20231117 | 144700 | 2641235000 | 1427 | 1427 | 1427 | 1422 | 5314 |
| 250 | 20231117 | 144600 | 2633672247 | 1427 | 1426 | 1428 | 1422 | 5856 |
| 251 | 20231117 | 144500 | 2625326547 | 1428 | 1425 | 1428 | 1424 | 2392 |
| 252 | 20231117 | 144400 | 2621914870 | 1425 | 1425 | 1425 | 1424 | 917 |
| 253 | 20231117 | 144300 | 2620608260 | 1425 | 1422 | 1425 | 1422 | 2009 |
| 254 | 20231117 | 144200 | 2617748706 | 1422 | 1420 | 1422 | 1420 | 1047 |
| 255 | 20231117 | 144100 | 2616261864 | 1420 | 1420 | 1420 | 1420 | 562 |
| 256 | 20231117 | 144000 | 2615463824 | 1419 | 1418 | 1419 | 1418 | 2705 |
| 257 | 20231117 | 143900 | 2611627572 | 1417 | 1417 | 1417 | 1416 | 346 |
| 258 | 20231117 | 143800 | 2611137362 | 1416 | 1415 | 1417 | 1415 | 12963 |
| 259 | 20231117 | 143700 | 2592793001 | 1416 | 1416 | 1416 | 1415 | 3127 |
| 260 | 20231117 | 143600 | 2588367269 | 1419 | 1419 | 1419 | 1416 | 3550 |
| 261 | 20231117 | 143500 | 2583340019 | 1419 | 1418 | 1420 | 1416 | 12842 |
| 262 | 20231117 | 143400 | 2565148499 | 1418 | 1419 | 1420 | 1418 | 1562 |
| 263 | 20231117 | 143300 | 2562932266 | 1419 | 1418 | 1419 | 1417 | 2694 |
| 264 | 20231117 | 143200 | 2559113674 | 1418 | 1418 | 1418 | 1418 | 158 |
| 265 | 20231117 | 143100 | 2558889630 | 1418 | 1417 | 1418 | 1417 | 1219 |
| 266 | 20231117 | 143000 | 2557162098 | 1417 | 1419 | 1419 | 1417 | 687 |
| 267 | 20231117 | 142900 | 2556188515 | 1419 | 1419 | 1419 | 1416 | 467 |
| 268 | 20231117 | 142800 | 2555525851 | 1419 | 1417 | 1419 | 1416 | 9007 |
| 269 | 20231117 | 142700 | 2542768229 | 1418 | 1418 | 1418 | 1417 | 7469 |
| 270 | 20231117 | 142600 | 2532180544 | 1419 | 1420 | 1420 | 1419 | 359 |
| 271 | 20231117 | 142500 | 2531671115 | 1420 | 1419 | 1420 | 1419 | 1991 |
| 272 | 20231117 | 142400 | 2528845405 | 1419 | 1419 | 1419 | 1419 | 1145 |
| 273 | 20231117 | 142300 | 2527220650 | 1419 | 1419 | 1419 | 1418 | 3432 |
| 274 | 20231117 | 142200 | 2522351429 | 1419 | 1420 | 1420 | 1419 | 3374 |
| 275 | 20231117 | 142100 | 2517563503 | 1420 | 1420 | 1421 | 1420 | 116 |
| 276 | 20231117 | 142000 | 2517398734 | 1420 | 1418 | 1420 | 1418 | 1789 |
| 277 | 20231117 | 141900 | 2514858890 | 1420 | 1420 | 1420 | 1419 | 984 |
| 278 | 20231117 | 141800 | 2513462140 | 1420 | 1420 | 1420 | 1420 | 33 |
| 279 | 20231117 | 141700 | 2513415280 | 1420 | 1419 | 1420 | 1419 | 51 |
| 280 | 20231117 | 141600 | 2513342861 | 1418 | 1417 | 1418 | 1417 | 528 |
| 281 | 20231117 | 141500 | 2512594159 | 1418 | 1419 | 1419 | 1418 | 3482 |
| 282 | 20231117 | 141400 | 2507656677 | 1422 | 1422 | 1422 | 1418 | 3287 |
| 283 | 20231117 | 141300 | 2502995495 | 1419 | 1420 | 1422 | 1418 | 1652 |
| 284 | 20231117 | 141200 | 2500651140 | 1422 | 1422 | 1422 | 1420 | 3416 |
| 285 | 20231117 | 141100 | 2495800384 | 1422 | 1422 | 1422 | 1420 | 12478 |
| 286 | 20231117 | 141000 | 2478075998 | 1422 | 1422 | 1422 | 1422 | 255 |
| 287 | 20231117 | 140900 | 2477713388 | 1422 | 1425 | 1425 | 1422 | 238 |
| 288 | 20231117 | 140800 | 2477374766 | 1425 | 1424 | 1426 | 1422 | 3965 |
| 289 | 20231117 | 140700 | 2471727169 | 1424 | 1421 | 1424 | 1420 | 2217 |
| 290 | 20231117 | 140600 | 2468577635 | 1422 | 1422 | 1422 | 1422 | 512 |
| 291 | 20231117 | 140500 | 2467849571 | 1423 | 1424 | 1424 | 1423 | 2855 |
| 292 | 20231117 | 140400 | 2463784675 | 1424 | 1425 | 1426 | 1424 | 889 |
| 293 | 20231117 | 140300 | 2462518736 | 1425 | 1426 | 1426 | 1425 | 111 |
| 294 | 20231117 | 140200 | 2462360549 | 1425 | 1426 | 1426 | 1425 | 450 |
| 295 | 20231117 | 140100 | 2461719254 | 1427 | 1425 | 1427 | 1425 | 1760 |
| 296 | 20231117 | 140000 | 2459209254 | 1427 | 1427 | 1427 | 1425 | 1105 |
| 297 | 20231117 | 135900 | 2457632619 | 1427 | 1426 | 1427 | 1426 | 773 |
| 298 | 20231117 | 135800 | 2456529598 | 1427 | 1427 | 1427 | 1426 | 1360 |
| 299 | 20231117 | 135700 | 2454590191 | 1427 | 1424 | 1427 | 1424 | 4723 |
| 300 | 20231117 | 135600 | 2447858084 | 1424 | 1423 | 1425 | 1423 | 3527 |
| 301 | 20231117 | 135500 | 2442837407 | 1423 | 1422 | 1423 | 1421 | 730 |
| 302 | 20231117 | 135400 | 2441799353 | 1422 | 1418 | 1422 | 1418 | 502 |
| 303 | 20231117 | 135300 | 2441086015 | 1422 | 1420 | 1422 | 1420 | 5868 |
| 304 | 20231117 | 135200 | 2432743028 | 1421 | 1421 | 1421 | 1417 | 5 |
| 305 | 20231117 | 135100 | 2432735931 | 1417 | 1421 | 1421 | 1417 | 1122 |
| 306 | 20231117 | 135000 | 2431145210 | 1419 | 1421 | 1422 | 1419 | 8824 |
| 307 | 20231117 | 134900 | 2418606305 | 1421 | 1423 | 1423 | 1421 | 1983 |
| 308 | 20231117 | 134800 | 2415785192 | 1422 | 1422 | 1423 | 1422 | 1255 |
| 309 | 20231117 | 134700 | 2414000366 | 1422 | 1422 | 1422 | 1419 | 1448 |
| 310 | 20231117 | 134600 | 2411942981 | 1421 | 1419 | 1421 | 1419 | 3310 |
| 311 | 20231117 | 134500 | 2407243689 | 1419 | 1417 | 1419 | 1417 | 3297 |
| 312 | 20231117 | 134400 | 2402571428 | 1417 | 1417 | 1417 | 1417 | 11750 |
| 313 | 20231117 | 134300 | 2385921678 | 1417 | 1417 | 1417 | 1416 | 1305 |
| 314 | 20231117 | 134200 | 2384072498 | 1417 | 1417 | 1417 | 1417 | 413 |
| 315 | 20231117 | 134100 | 2383487277 | 1417 | 1417 | 1419 | 1417 | 2667 |
| 316 | 20231117 | 134000 | 2379706861 | 1417 | 1417 | 1417 | 1417 | 1208 |
| 317 | 20231117 | 133900 | 2377995125 | 1416 | 1416 | 1418 | 1416 | 4809 |
| 318 | 20231117 | 133800 | 2371185577 | 1418 | 1419 | 1419 | 1416 | 2047 |
| 319 | 20231117 | 133700 | 2368286693 | 1419 | 1419 | 1419 | 1416 | 519 |
| 320 | 20231117 | 133600 | 2367551764 | 1417 | 1418 | 1419 | 1417 | 170 |
| 321 | 20231117 | 133500 | 2367310750 | 1419 | 1417 | 1419 | 1417 | 162 |
| 322 | 20231117 | 133400 | 2367081092 | 1417 | 1418 | 1419 | 1417 | 2168 |
| 323 | 20231117 | 133300 | 2364006804 | 1418 | 1416 | 1418 | 1416 | 429 |
| 324 | 20231117 | 133200 | 2363399338 | 1418 | 1416 | 1419 | 1416 | 73 |
| 325 | 20231117 | 133100 | 2363295965 | 1416 | 1416 | 1419 | 1416 | 2232 |
| 326 | 20231117 | 133000 | 2360135450 | 1416 | 1419 | 1419 | 1416 | 500 |
| 327 | 20231117 | 132900 | 2359427390 | 1419 | 1419 | 1419 | 1419 | 550 |
| 328 | 20231117 | 132800 | 2358646940 | 1419 | 1419 | 1419 | 1415 | 32362 |
| 329 | 20231117 | 132700 | 2312835301 | 1417 | 1417 | 1419 | 1417 | 912 |
| 330 | 20231117 | 132600 | 2311542981 | 1417 | 1417 | 1417 | 1416 | 1006 |
| 331 | 20231117 | 132500 | 2310118194 | 1417 | 1417 | 1417 | 1416 | 1100 |
| 332 | 20231117 | 132400 | 2308560298 | 1420 | 1420 | 1420 | 1417 | 10180 |
| 333 | 20231117 | 132300 | 2294133095 | 1421 | 1420 | 1421 | 1420 | 294 |
| 334 | 20231117 | 132200 | 2293715614 | 1420 | 1420 | 1420 | 1420 | 40 |
| 335 | 20231117 | 132100 | 2293658814 | 1420 | 1420 | 1420 | 1420 | 71 |
| 336 | 20231117 | 132000 | 2293557994 | 1420 | 1420 | 1420 | 1420 | 75 |
| 337 | 20231117 | 131900 | 2293451494 | 1420 | 1420 | 1420 | 1420 | 3457 |
| 338 | 20231117 | 131800 | 2288542554 | 1418 | 1419 | 1420 | 1418 | 977 |
| 339 | 20231117 | 131700 | 2287156314 | 1419 | 1419 | 1419 | 1418 | 3177 |
| 340 | 20231117 | 131600 | 2282651125 | 1417 | 1417 | 1417 | 1417 | 2243 |
| 341 | 20231117 | 131500 | 2279472794 | 1417 | 1416 | 1417 | 1416 | 5106 |
| 342 | 20231117 | 131400 | 2272240595 | 1417 | 1418 | 1418 | 1417 | 3443 |
| 343 | 20231117 | 131300 | 2267359593 | 1418 | 1419 | 1419 | 1418 | 3096 |
| 344 | 20231117 | 131200 | 2262969445 | 1419 | 1418 | 1419 | 1418 | 6169 |
| 345 | 20231117 | 131100 | 2254216823 | 1418 | 1418 | 1418 | 1418 | 403 |
| 346 | 20231117 | 131000 | 2253645369 | 1418 | 1418 | 1418 | 1418 | 0 |
| 347 | 20231117 | 130900 | 2253645369 | 1418 | 1417 | 1418 | 1417 | 3561 |
| 348 | 20231117 | 130800 | 2248595933 | 1417 | 1417 | 1417 | 1417 | 203 |
| 349 | 20231117 | 130700 | 2248308282 | 1417 | 1417 | 1417 | 1415 | 1069 |
| 350 | 20231117 | 130600 | 2246795509 | 1418 | 1416 | 1418 | 1415 | 2102 |
| 351 | 20231117 | 130500 | 2243818821 | 1417 | 1415 | 1417 | 1415 | 1763 |
| 352 | 20231117 | 130400 | 2241321493 | 1415 | 1418 | 1418 | 1415 | 738 |
| 353 | 20231117 | 130300 | 2240277220 | 1415 | 1416 | 1416 | 1415 | 4615 |
| 354 | 20231117 | 130200 | 2233742381 | 1418 | 1417 | 1418 | 1415 | 879 |
| 355 | 20231117 | 130100 | 2232497191 | 1415 | 1418 | 1418 | 1415 | 648 |
| 356 | 20231117 | 130000 | 2231579563 | 1419 | 1418 | 1419 | 1415 | 8270 |
| 357 | 20231117 | 125900 | 2219871092 | 1418 | 1418 | 1418 | 1416 | 5014 |
| 358 | 20231117 | 125800 | 2212771076 | 1416 | 1417 | 1418 | 1416 | 8747 |
| 359 | 20231117 | 125700 | 2200384825 | 1418 | 1418 | 1418 | 1417 | 1166 |
| 360 | 20231117 | 125600 | 2198732395 | 1416 | 1417 | 1417 | 1416 | 2391 |
| 361 | 20231117 | 125500 | 2195345844 | 1417 | 1419 | 1419 | 1416 | 10143 |
| 362 | 20231117 | 125400 | 2180968605 | 1419 | 1419 | 1419 | 1419 | 1074 |
| 363 | 20231117 | 125300 | 2179444599 | 1419 | 1419 | 1419 | 1419 | 269 |
| 364 | 20231117 | 125200 | 2179062888 | 1419 | 1419 | 1419 | 1419 | 100 |
| 365 | 20231117 | 125100 | 2178920988 | 1418 | 1419 | 1419 | 1418 | 1301 |
| 366 | 20231117 | 125000 | 2177076020 | 1419 | 1418 | 1419 | 1418 | 672 |
| 367 | 20231117 | 124900 | 2176122883 | 1419 | 1420 | 1420 | 1418 | 3096 |
| 368 | 20231117 | 124800 | 2171729155 | 1420 | 1422 | 1422 | 1420 | 371 |
| 369 | 20231117 | 124700 | 2171202332 | 1421 | 1421 | 1421 | 1419 | 60 |
| 370 | 20231117 | 124600 | 2171117090 | 1422 | 1421 | 1422 | 1419 | 5001 |
| 371 | 20231117 | 124500 | 2164019670 | 1421 | 1422 | 1422 | 1421 | 754 |
| 372 | 20231117 | 124400 | 2162947978 | 1422 | 1421 | 1422 | 1420 | 7416 |
| 373 | 20231117 | 124300 | 2152404037 | 1421 | 1421 | 1421 | 1421 | 1100 |
| 374 | 20231117 | 124200 | 2150840937 | 1421 | 1421 | 1421 | 1419 | 2123 |
| 375 | 20231117 | 124100 | 2147826973 | 1421 | 1421 | 1421 | 1421 | 50 |
| 376 | 20231117 | 124000 | 2147755923 | 1421 | 1421 | 1421 | 1419 | 1350 |
| 377 | 20231117 | 123900 | 2145838531 | 1420 | 1421 | 1421 | 1420 | 578 |
| 378 | 20231117 | 123800 | 2145017733 | 1420 | 1419 | 1420 | 1419 | 7859 |
| 379 | 20231117 | 123700 | 2133865302 | 1419 | 1419 | 1419 | 1419 | 16 |
| 380 | 20231117 | 123600 | 2133842598 | 1418 | 1419 | 1419 | 1418 | 2752 |
| 381 | 20231117 | 123500 | 2129937709 | 1419 | 1420 | 1420 | 1419 | 5000 |
| 382 | 20231117 | 123400 | 2122840458 | 1422 | 1422 | 1422 | 1422 | 60 |
| 383 | 20231117 | 123300 | 2122755138 | 1422 | 1422 | 1422 | 1422 | 1380 |
| 384 | 20231117 | 123200 | 2120792778 | 1420 | 1422 | 1422 | 1420 | 6 |
| 385 | 20231117 | 123100 | 2120784250 | 1422 | 1423 | 1423 | 1420 | 60 |
| 386 | 20231117 | 123000 | 2120699045 | 1420 | 1420 | 1420 | 1420 | 2614 |
| 387 | 20231117 | 122900 | 2116987165 | 1420 | 1420 | 1420 | 1419 | 2110 |
| 388 | 20231117 | 122800 | 2113992965 | 1420 | 1419 | 1420 | 1419 | 3342 |
| 389 | 20231117 | 122700 | 2109250666 | 1420 | 1419 | 1420 | 1419 | 778 |
| 390 | 20231117 | 122600 | 2108146630 | 1420 | 1420 | 1420 | 1420 | 102 |
| 391 | 20231117 | 122500 | 2108001790 | 1420 | 1420 | 1420 | 1419 | 3081 |
| 392 | 20231117 | 122400 | 2103627759 | 1421 | 1421 | 1421 | 1421 | 251 |
| 393 | 20231117 | 122300 | 2103271088 | 1423 | 1421 | 1423 | 1421 | 134 |
| 394 | 20231117 | 122200 | 2103080650 | 1421 | 1420 | 1423 | 1420 | 165 |
| 395 | 20231117 | 122100 | 2102846150 | 1420 | 1420 | 1420 | 1420 | 1000 |
| 396 | 20231117 | 122000 | 2101426150 | 1418 | 1423 | 1423 | 1418 | 3552 |
| 397 | 20231117 | 121900 | 2096384838 | 1424 | 1424 | 1424 | 1424 | 110 |
| 398 | 20231117 | 121800 | 2096228198 | 1424 | 1424 | 1424 | 1424 | 1320 |
| 399 | 20231117 | 121700 | 2094348518 | 1419 | 1419 | 1419 | 1419 | 5225 |
| 400 | 20231117 | 121600 | 2086934243 | 1419 | 1419 | 1419 | 1419 | 786 |
| 401 | 20231117 | 121500 | 2085818909 | 1418 | 1418 | 1419 | 1418 | 343 |
| 402 | 20231117 | 121400 | 2085332435 | 1419 | 1419 | 1419 | 1418 | 1581 |
| 403 | 20231117 | 121300 | 2083089505 | 1419 | 1419 | 1419 | 1419 | 42 |
| 404 | 20231117 | 121200 | 2083029907 | 1419 | 1418 | 1419 | 1418 | 10 |
| 405 | 20231117 | 121100 | 2083015718 | 1418 | 1417 | 1418 | 1416 | 5147 |
| 406 | 20231117 | 121000 | 2075725643 | 1419 | 1417 | 1419 | 1417 | 14509 |
| 407 | 20231117 | 120900 | 2055158380 | 1418 | 1418 | 1419 | 1417 | 1297 |
| 408 | 20231117 | 120800 | 2053319481 | 1418 | 1419 | 1419 | 1418 | 1257 |
| 409 | 20231117 | 120700 | 2051537007 | 1419 | 1419 | 1419 | 1418 | 1359 |
| 410 | 20231117 | 120600 | 2049608686 | 1419 | 1420 | 1420 | 1418 | 6316 |
| 411 | 20231117 | 120500 | 2040648494 | 1424 | 1423 | 1424 | 1423 | 12909 |
| 412 | 20231117 | 120400 | 2022267631 | 1419 | 1420 | 1420 | 1419 | 1100 |
| 413 | 20231117 | 120300 | 2020706626 | 1420 | 1420 | 1420 | 1420 | 2973 |
| 414 | 20231117 | 120200 | 2016484966 | 1420 | 1420 | 1420 | 1420 | 0 |
| 415 | 20231117 | 120100 | 2016484966 | 1420 | 1424 | 1424 | 1420 | 8969 |
| 416 | 20231117 | 120000 | 2003739936 | 1424 | 1426 | 1426 | 1424 | 1259 |
| 417 | 20231117 | 115900 | 2001945045 | 1426 | 1424 | 1426 | 1424 | 494 |
| 418 | 20231117 | 115800 | 2001241558 | 1424 | 1424 | 1425 | 1424 | 298 |
| 419 | 20231117 | 115700 | 2000817176 | 1424 | 1424 | 1425 | 1423 | 1553 |
| 420 | 20231117 | 115600 | 1998606847 | 1425 | 1425 | 1425 | 1425 | 72 |
| 421 | 20231117 | 115500 | 1998504247 | 1425 | 1424 | 1425 | 1424 | 356 |
| 422 | 20231117 | 115400 | 1997997142 | 1424 | 1426 | 1426 | 1424 | 2177 |
| 423 | 20231117 | 115300 | 1994895241 | 1425 | 1424 | 1425 | 1422 | 389 |
| 424 | 20231117 | 115200 | 1994341433 | 1423 | 1424 | 1424 | 1422 | 2103 |
| 425 | 20231117 | 115100 | 1991349175 | 1424 | 1425 | 1426 | 1423 | 1079 |
| 426 | 20231117 | 115000 | 1989812403 | 1426 | 1426 | 1426 | 1425 | 1263 |
| 427 | 20231117 | 114900 | 1988012565 | 1426 | 1425 | 1427 | 1425 | 1293 |
| 428 | 20231117 | 114800 | 1986168196 | 1425 | 1426 | 1426 | 1425 | 1666 |
| 429 | 20231117 | 114700 | 1983792483 | 1426 | 1427 | 1427 | 1426 | 136 |
| 430 | 20231117 | 114600 | 1983598546 | 1426 | 1424 | 1427 | 1422 | 2690 |
| 431 | 20231117 | 114500 | 1979769815 | 1422 | 1422 | 1424 | 1422 | 644 |
| 432 | 20231117 | 114400 | 1978853938 | 1422 | 1421 | 1422 | 1421 | 10421 |
| 433 | 20231117 | 114300 | 1964039649 | 1421 | 1418 | 1421 | 1418 | 4375 |
| 434 | 20231117 | 114200 | 1957828893 | 1419 | 1418 | 1419 | 1418 | 3674 |
| 435 | 20231117 | 114100 | 1952616529 | 1417 | 1417 | 1418 | 1416 | 1285 |
| 436 | 20231117 | 114000 | 1950795664 | 1417 | 1418 | 1419 | 1416 | 730 |
| 437 | 20231117 | 113900 | 1949761011 | 1418 | 1417 | 1418 | 1417 | 451 |
| 438 | 20231117 | 113800 | 1949121794 | 1417 | 1418 | 1419 | 1417 | 411 |
| 439 | 20231117 | 113700 | 1948539039 | 1418 | 1418 | 1419 | 1415 | 4659 |
| 440 | 20231117 | 113600 | 1941937794 | 1418 | 1418 | 1418 | 1418 | 3517 |
| 441 | 20231117 | 113500 | 1936950688 | 1418 | 1418 | 1418 | 1418 | 63 |
| 442 | 20231117 | 113400 | 1936861354 | 1418 | 1418 | 1418 | 1418 | 72 |
| 443 | 20231117 | 113300 | 1936759258 | 1417 | 1417 | 1417 | 1417 | 157 |
| 444 | 20231117 | 113200 | 1936536789 | 1418 | 1416 | 1418 | 1416 | 1273 |
| 445 | 20231117 | 113100 | 1934732934 | 1416 | 1418 | 1418 | 1415 | 5649 |
| 446 | 20231117 | 113000 | 1926732943 | 1418 | 1418 | 1419 | 1418 | 6343 |
| 447 | 20231117 | 112900 | 1917738519 | 1418 | 1418 | 1419 | 1418 | 108 |
| 448 | 20231117 | 112800 | 1917585344 | 1417 | 1420 | 1420 | 1417 | 3836 |
| 449 | 20231117 | 112700 | 1912145520 | 1419 | 1419 | 1420 | 1419 | 507 |
| 450 | 20231117 | 112600 | 1911425934 | 1418 | 1418 | 1419 | 1418 | 337 |
| 451 | 20231117 | 112500 | 1910948037 | 1418 | 1417 | 1418 | 1417 | 3528 |
| 452 | 20231117 | 112400 | 1905946931 | 1418 | 1418 | 1418 | 1418 | 437 |
| 453 | 20231117 | 112300 | 1905327265 | 1417 | 1416 | 1418 | 1416 | 533 |
| 454 | 20231117 | 112200 | 1904571974 | 1416 | 1415 | 1417 | 1415 | 2556 |
| 455 | 20231117 | 112100 | 1900952406 | 1416 | 1417 | 1417 | 1415 | 2059 |
| 456 | 20231117 | 112000 | 1898036082 | 1417 | 1417 | 1417 | 1417 | 1201 |
| 457 | 20231117 | 111900 | 1896334265 | 1417 | 1417 | 1418 | 1417 | 2331 |
| 458 | 20231117 | 111800 | 1893031207 | 1417 | 1415 | 1417 | 1413 | 1005 |
| 459 | 20231117 | 111700 | 1891610282 | 1415 | 1415 | 1415 | 1415 | 1439 |
| 460 | 20231117 | 111600 | 1889574097 | 1415 | 1414 | 1416 | 1413 | 215 |
| 461 | 20231117 | 111500 | 1889269846 | 1416 | 1415 | 1416 | 1413 | 3095 |
| 462 | 20231117 | 111400 | 1884895631 | 1413 | 1413 | 1413 | 1412 | 1888 |
| 463 | 20231117 | 111300 | 1882227889 | 1413 | 1413 | 1413 | 1412 | 8367 |
| 464 | 20231117 | 111200 | 1870407918 | 1413 | 1414 | 1414 | 1412 | 1297 |
| 465 | 20231117 | 111100 | 1868575222 | 1413 | 1416 | 1416 | 1412 | 31822 |
| 466 | 20231117 | 111000 | 1823601282 | 1416 | 1416 | 1417 | 1415 | 446 |
| 467 | 20231117 | 110900 | 1822969696 | 1416 | 1417 | 1417 | 1416 | 1315 |
| 468 | 20231117 | 110800 | 1821107470 | 1416 | 1417 | 1417 | 1415 | 409 |
| 469 | 20231117 | 110700 | 1820528641 | 1416 | 1416 | 1416 | 1415 | 6130 |
| 470 | 20231117 | 110600 | 1811851970 | 1416 | 1417 | 1418 | 1416 | 2602 |
| 471 | 20231117 | 110500 | 1808167433 | 1416 | 1416 | 1416 | 1416 | 1904 |
| 472 | 20231117 | 110400 | 1805471369 | 1416 | 1418 | 1418 | 1415 | 2283 |
| 473 | 20231117 | 110300 | 1802239038 | 1418 | 1415 | 1418 | 1415 | 84 |
| 474 | 20231117 | 110200 | 1802120148 | 1415 | 1414 | 1416 | 1414 | 5954 |
| 475 | 20231117 | 110100 | 1793698110 | 1415 | 1416 | 1416 | 1415 | 3822 |
| 476 | 20231117 | 110000 | 1788289949 | 1414 | 1415 | 1416 | 1414 | 4418 |
| 477 | 20231117 | 105900 | 1782040963 | 1415 | 1417 | 1417 | 1414 | 5494 |
| 478 | 20231117 | 105800 | 1774264381 | 1417 | 1418 | 1418 | 1416 | 902 |
| 479 | 20231117 | 105700 | 1772985816 | 1418 | 1418 | 1419 | 1415 | 3176 |
| 480 | 20231117 | 105600 | 1768484782 | 1417 | 1415 | 1417 | 1415 | 6394 |
| 481 | 20231117 | 105500 | 1759431023 | 1415 | 1415 | 1415 | 1414 | 5570 |
| 482 | 20231117 | 105400 | 1751552073 | 1414 | 1415 | 1415 | 1414 | 19026 |
| 483 | 20231117 | 105300 | 1724635808 | 1416 | 1416 | 1416 | 1415 | 54748 |
| 484 | 20231117 | 105200 | 1647167312 | 1416 | 1417 | 1417 | 1416 | 7076 |
| 485 | 20231117 | 105100 | 1637147619 | 1417 | 1418 | 1418 | 1417 | 2260 |
| 486 | 20231117 | 105000 | 1633945149 | 1418 | 1418 | 1418 | 1418 | 781 |
| 487 | 20231117 | 104900 | 1632837691 | 1417 | 1417 | 1417 | 1416 | 231 |
| 488 | 20231117 | 104800 | 1632510365 | 1417 | 1416 | 1417 | 1416 | 14303 |
| 489 | 20231117 | 104700 | 1612257306 | 1417 | 1418 | 1418 | 1416 | 8443 |
| 490 | 20231117 | 104600 | 1600295692 | 1418 | 1417 | 1419 | 1417 | 1208 |
| 491 | 20231117 | 104500 | 1598582696 | 1418 | 1418 | 1419 | 1417 | 11086 |
| 492 | 20231117 | 104400 | 1582869478 | 1418 | 1418 | 1418 | 1417 | 1206 |
| 493 | 20231117 | 104300 | 1581160104 | 1418 | 1419 | 1420 | 1418 | 5308 |
| 494 | 20231117 | 104200 | 1573632344 | 1419 | 1420 | 1421 | 1419 | 1699 |
| 495 | 20231117 | 104100 | 1571220230 | 1420 | 1424 | 1424 | 1420 | 518 |
| 496 | 20231117 | 104000 | 1570484369 | 1424 | 1421 | 1424 | 1421 | 1167 |
| 497 | 20231117 | 103900 | 1568824500 | 1421 | 1421 | 1421 | 1420 | 759 |
| 498 | 20231117 | 103800 | 1567746100 | 1421 | 1420 | 1421 | 1420 | 444 |
| 499 | 20231117 | 103700 | 1567115206 | 1419 | 1419 | 1419 | 1418 | 1240 |
| 500 | 20231117 | 103600 | 1565356647 | 1420 | 1420 | 1422 | 1419 | 3311 |
| 501 | 20231117 | 103500 | 1560655044 | 1421 | 1422 | 1422 | 1421 | 2955 |
| 502 | 20231117 | 103400 | 1556455004 | 1423 | 1424 | 1424 | 1422 | 1235 |
| 503 | 20231117 | 103300 | 1554698037 | 1424 | 1425 | 1425 | 1423 | 1877 |
| 504 | 20231117 | 103200 | 1552025305 | 1425 | 1427 | 1427 | 1424 | 3417 |
| 505 | 20231117 | 103100 | 1547156032 | 1427 | 1428 | 1428 | 1426 | 8241 |
| 506 | 20231117 | 103000 | 1535396391 | 1428 | 1427 | 1429 | 1427 | 734 |
| 507 | 20231117 | 102900 | 1534348735 | 1426 | 1427 | 1430 | 1426 | 1200 |
| 508 | 20231117 | 102800 | 1532636212 | 1431 | 1431 | 1431 | 1426 | 2198 |
| 509 | 20231117 | 102700 | 1529496265 | 1431 | 1432 | 1432 | 1430 | 838 |
| 510 | 20231117 | 102600 | 1528296481 | 1431 | 1431 | 1431 | 1430 | 1719 |
| 511 | 20231117 | 102500 | 1525837111 | 1431 | 1431 | 1431 | 1428 | 8629 |
| 512 | 20231117 | 102400 | 1513497637 | 1430 | 1429 | 1430 | 1428 | 3001 |
| 513 | 20231117 | 102300 | 1509206852 | 1428 | 1428 | 1429 | 1427 | 23232 |
| 514 | 20231117 | 102200 | 1476051910 | 1429 | 1429 | 1429 | 1427 | 1755 |
| 515 | 20231117 | 102100 | 1473545675 | 1428 | 1426 | 1428 | 1425 | 4970 |
| 516 | 20231117 | 102000 | 1466452432 | 1426 | 1421 | 1426 | 1420 | 6953 |
| 517 | 20231117 | 101900 | 1456552890 | 1423 | 1424 | 1424 | 1421 | 2942 |
| 518 | 20231117 | 101800 | 1452367575 | 1424 | 1423 | 1424 | 1421 | 3401 |
| 519 | 20231117 | 101700 | 1447526395 | 1423 | 1422 | 1423 | 1420 | 9277 |
| 520 | 20231117 | 101600 | 1434342171 | 1422 | 1419 | 1422 | 1419 | 11040 |
| 521 | 20231117 | 101500 | 1418661136 | 1420 | 1420 | 1420 | 1417 | 6356 |
| 522 | 20231117 | 101400 | 1409647009 | 1420 | 1418 | 1420 | 1418 | 3616 |
| 523 | 20231117 | 101300 | 1404514966 | 1418 | 1418 | 1419 | 1417 | 3153 |
| 524 | 20231117 | 101200 | 1400044601 | 1418 | 1418 | 1418 | 1417 | 1868 |
| 525 | 20231117 | 101100 | 1397395793 | 1418 | 1418 | 1418 | 1417 | 1564 |
| 526 | 20231117 | 101000 | 1395178241 | 1417 | 1417 | 1418 | 1417 | 5502 |
| 527 | 20231117 | 100900 | 1387381871 | 1417 | 1419 | 1419 | 1417 | 3369 |
| 528 | 20231117 | 100800 | 1382605603 | 1418 | 1419 | 1420 | 1418 | 3049 |
| 529 | 20231117 | 100700 | 1378279750 | 1419 | 1420 | 1420 | 1417 | 3779 |
| 530 | 20231117 | 100600 | 1372919585 | 1420 | 1419 | 1420 | 1417 | 5471 |
| 531 | 20231117 | 100500 | 1365162260 | 1420 | 1420 | 1420 | 1419 | 1370 |
| 532 | 20231117 | 100400 | 1363216960 | 1418 | 1421 | 1421 | 1418 | 6925 |
| 533 | 20231117 | 100300 | 1353388230 | 1421 | 1420 | 1421 | 1420 | 2963 |
| 534 | 20231117 | 100200 | 1349180735 | 1420 | 1419 | 1421 | 1418 | 3242 |
| 535 | 20231117 | 100100 | 1344578041 | 1419 | 1420 | 1420 | 1418 | 1250 |
| 536 | 20231117 | 100000 | 1342804079 | 1419 | 1420 | 1420 | 1417 | 7536 |
| 537 | 20231117 | 095900 | 1332113478 | 1420 | 1420 | 1422 | 1419 | 2233 |
| 538 | 20231117 | 095800 | 1328942056 | 1420 | 1421 | 1422 | 1420 | 2792 |
| 539 | 20231117 | 095700 | 1324975070 | 1421 | 1421 | 1421 | 1420 | 994 |
| 540 | 20231117 | 095600 | 1323563426 | 1421 | 1420 | 1422 | 1419 | 4415 |
| 541 | 20231117 | 095500 | 1317297336 | 1419 | 1415 | 1421 | 1414 | 2735 |
| 542 | 20231117 | 095400 | 1313417316 | 1413 | 1420 | 1422 | 1413 | 9464 |
| 543 | 20231117 | 095300 | 1300034555 | 1420 | 1412 | 1425 | 1412 | 6449 |
| 544 | 20231117 | 095200 | 1290888659 | 1412 | 1418 | 1420 | 1412 | 21546 |
| 545 | 20231117 | 095100 | 1260436883 | 1417 | 1423 | 1425 | 1417 | 19732 |
| 546 | 20231117 | 095000 | 1232416876 | 1425 | 1423 | 1425 | 1422 | 439 |
| 547 | 20231117 | 094900 | 1231792176 | 1423 | 1424 | 1427 | 1421 | 11539 |
| 548 | 20231117 | 094800 | 1215382833 | 1423 | 1427 | 1428 | 1423 | 3608 |
| 549 | 20231117 | 094700 | 1210241994 | 1427 | 1427 | 1428 | 1427 | 7770 |
| 550 | 20231117 | 094600 | 1199152727 | 1427 | 1422 | 1427 | 1422 | 1363 |
| 551 | 20231117 | 094500 | 1197212547 | 1423 | 1424 | 1424 | 1421 | 3420 |
| 552 | 20231117 | 094400 | 1192348155 | 1425 | 1425 | 1426 | 1421 | 4475 |
| 553 | 20231117 | 094300 | 1185972816 | 1426 | 1427 | 1427 | 1426 | 1320 |
| 554 | 20231117 | 094200 | 1184089910 | 1421 | 1423 | 1424 | 1420 | 15155 |
| 555 | 20231117 | 094100 | 1162541006 | 1423 | 1425 | 1427 | 1423 | 4211 |
| 556 | 20231117 | 094000 | 1156541125 | 1424 | 1422 | 1424 | 1421 | 6995 |
| 557 | 20231117 | 093900 | 1146589640 | 1423 | 1415 | 1423 | 1412 | 25856 |
| 558 | 20231117 | 093800 | 1109978417 | 1415 | 1421 | 1423 | 1415 | 20156 |
| 559 | 20231117 | 093700 | 1081408114 | 1421 | 1432 | 1432 | 1420 | 29810 |
| 560 | 20231117 | 093600 | 1038927014 | 1432 | 1433 | 1435 | 1429 | 22481 |
| 561 | 20231117 | 093500 | 1006763366 | 1433 | 1433 | 1435 | 1432 | 14075 |
| 562 | 20231117 | 093400 | 986602358 | 1432 | 1431 | 1433 | 1431 | 5037 |
| 563 | 20231117 | 093300 | 979386817 | 1431 | 1436 | 1437 | 1431 | 50373 |
| 564 | 20231117 | 093200 | 907156954 | 1437 | 1439 | 1439 | 1435 | 17890 |
| 565 | 20231117 | 093100 | 881447071 | 1440 | 1439 | 1441 | 1439 | 991 |
| 566 | 20231117 | 093000 | 880020340 | 1439 | 1439 | 1441 | 1438 | 5429 |
| 567 | 20231117 | 092900 | 872209086 | 1438 | 1441 | 1442 | 1438 | 37064 |
| 568 | 20231117 | 092800 | 818849873 | 1441 | 1443 | 1444 | 1440 | 22047 |
| 569 | 20231117 | 092700 | 787100063 | 1443 | 1443 | 1444 | 1440 | 16785 |
| 570 | 20231117 | 092600 | 762907086 | 1442 | 1444 | 1444 | 1440 | 25021 |
| 571 | 20231117 | 092500 | 726839601 | 1444 | 1444 | 1446 | 1443 | 4803 |
| 572 | 20231117 | 092400 | 719904216 | 1444 | 1445 | 1446 | 1444 | 4185 |
| 573 | 20231117 | 092300 | 713857566 | 1445 | 1445 | 1445 | 1444 | 8023 |
| 574 | 20231117 | 092200 | 702264503 | 1444 | 1444 | 1445 | 1443 | 9315 |
| 575 | 20231117 | 092100 | 688809303 | 1445 | 1441 | 1445 | 1441 | 4665 |
| 576 | 20231117 | 092000 | 682080635 | 1441 | 1444 | 1444 | 1440 | 34404 |
| 577 | 20231117 | 091900 | 632488076 | 1444 | 1443 | 1444 | 1443 | 5226 |
| 578 | 20231117 | 091800 | 624945835 | 1444 | 1444 | 1446 | 1444 | 2710 |
| 579 | 20231117 | 091700 | 621031748 | 1444 | 1447 | 1447 | 1442 | 37778 |
| 580 | 20231117 | 091600 | 566447630 | 1447 | 1450 | 1451 | 1446 | 32760 |
| 581 | 20231117 | 091500 | 519038476 | 1450 | 1450 | 1450 | 1450 | 2 |
| 582 | 20231117 | 091400 | 519035576 | 1448 | 1449 | 1454 | 1448 | 14526 |
| 583 | 20231117 | 091300 | 497974020 | 1449 | 1450 | 1450 | 1448 | 2051 |
| 584 | 20231117 | 091200 | 495001879 | 1450 | 1451 | 1452 | 1450 | 8522 |
| 585 | 20231117 | 091100 | 482642192 | 1452 | 1448 | 1452 | 1446 | 10161 |
| 586 | 20231117 | 091000 | 467917784 | 1449 | 1451 | 1455 | 1449 | 22959 |
| 587 | 20231117 | 090900 | 434608051 | 1454 | 1446 | 1454 | 1446 | 8139 |
| 588 | 20231117 | 090800 | 422816735 | 1445 | 1444 | 1446 | 1443 | 6665 |
| 589 | 20231117 | 090700 | 413190008 | 1444 | 1446 | 1449 | 1443 | 21986 |
| 590 | 20231117 | 090600 | 381432137 | 1455 | 1456 | 1457 | 1442 | 51289 |
| 591 | 20231117 | 090500 | 307140554 | 1455 | 1464 | 1464 | 1452 | 21835 |
| 592 | 20231117 | 090400 | 275369879 | 1464 | 1459 | 1467 | 1453 | 18502 |
| 593 | 20231117 | 090300 | 248428430 | 1459 | 1474 | 1475 | 1459 | 64254 |
| 594 | 20231117 | 090200 | 154302489 | 1475 | 1479 | 1487 | 1474 | 29104 |
| 595 | 20231117 | 090100 | 111304727 | 1487 | 1490 | 1492 | 1475 | 22528 |
| 596 | 20231117 | 090000 | 77993686 | 1490 | 1500 | 1508 | 1489 | 52125 |