30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 192800 | 664306518 | 1843 | 1843 | 1843 | 1843 | 11006 |
| 3 | 20231102 | 192700 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 4 | 20231102 | 192600 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 5 | 20231102 | 192500 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 6 | 20231102 | 192400 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 7 | 20231102 | 192300 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 8 | 20231102 | 192200 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 9 | 20231102 | 192100 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 10 | 20231102 | 192000 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 11 | 20231102 | 191900 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 12 | 20231102 | 191800 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 13 | 20231102 | 191700 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 14 | 20231102 | 191600 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 15 | 20231102 | 191500 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 16 | 20231102 | 191400 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 17 | 20231102 | 191300 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 18 | 20231102 | 191200 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 19 | 20231102 | 191100 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 20 | 20231102 | 191000 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 21 | 20231102 | 190900 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 22 | 20231102 | 190800 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 23 | 20231102 | 190700 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 24 | 20231102 | 190600 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 25 | 20231102 | 190500 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 26 | 20231102 | 190400 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 27 | 20231102 | 190300 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 28 | 20231102 | 190200 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 29 | 20231102 | 190100 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 30 | 20231102 | 190000 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 31 | 20231102 | 185900 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 32 | 20231102 | 185800 | 664306518 | 1843 | 1843 | 1843 | 1843 | 11006 |
| 33 | 20231102 | 185700 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 34 | 20231102 | 185600 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 35 | 20231102 | 185500 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 36 | 20231102 | 185400 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 37 | 20231102 | 185300 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 38 | 20231102 | 185200 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 39 | 20231102 | 185100 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 40 | 20231102 | 185000 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 41 | 20231102 | 184900 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 42 | 20231102 | 184800 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 43 | 20231102 | 184700 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 44 | 20231102 | 184600 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 45 | 20231102 | 184500 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 46 | 20231102 | 184400 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 47 | 20231102 | 184300 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 48 | 20231102 | 184200 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 49 | 20231102 | 184100 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 50 | 20231102 | 184000 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 51 | 20231102 | 183900 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 52 | 20231102 | 183800 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 53 | 20231102 | 183700 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 54 | 20231102 | 183600 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 55 | 20231102 | 183500 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 56 | 20231102 | 183400 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 57 | 20231102 | 183300 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 58 | 20231102 | 183200 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 59 | 20231102 | 183100 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 60 | 20231102 | 183000 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 61 | 20231102 | 182900 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 62 | 20231102 | 182800 | 664306518 | 1843 | 1843 | 1843 | 1843 | 11006 |
| 63 | 20231102 | 182700 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 64 | 20231102 | 182600 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 65 | 20231102 | 182500 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 66 | 20231102 | 182400 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 67 | 20231102 | 182300 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 68 | 20231102 | 182200 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 69 | 20231102 | 182100 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 70 | 20231102 | 182000 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 71 | 20231102 | 181900 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 72 | 20231102 | 181800 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 73 | 20231102 | 181700 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 74 | 20231102 | 181600 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 75 | 20231102 | 181500 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 76 | 20231102 | 181400 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 77 | 20231102 | 181300 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 78 | 20231102 | 181200 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 79 | 20231102 | 181100 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 80 | 20231102 | 181000 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 81 | 20231102 | 180900 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 82 | 20231102 | 180800 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 83 | 20231102 | 180700 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 84 | 20231102 | 180600 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 85 | 20231102 | 180500 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 86 | 20231102 | 180400 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 87 | 20231102 | 180300 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 88 | 20231102 | 180200 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 89 | 20231102 | 180100 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 90 | 20231102 | 180000 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 91 | 20231102 | 175900 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 92 | 20231102 | 175800 | 664306518 | 1843 | 1843 | 1843 | 1843 | 11006 |
| 93 | 20231102 | 175700 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 94 | 20231102 | 175600 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 95 | 20231102 | 175500 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 96 | 20231102 | 175400 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 97 | 20231102 | 175300 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 98 | 20231102 | 175200 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 99 | 20231102 | 175100 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 100 | 20231102 | 175000 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 101 | 20231102 | 174900 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 102 | 20231102 | 174800 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 103 | 20231102 | 174700 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 104 | 20231102 | 174600 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 105 | 20231102 | 174500 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 106 | 20231102 | 174400 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 107 | 20231102 | 174300 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 108 | 20231102 | 174200 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 109 | 20231102 | 174100 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 110 | 20231102 | 174000 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 111 | 20231102 | 173900 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 112 | 20231102 | 173800 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 113 | 20231102 | 173700 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 114 | 20231102 | 173600 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 115 | 20231102 | 173500 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 116 | 20231102 | 173400 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 117 | 20231102 | 173300 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 118 | 20231102 | 173200 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 119 | 20231102 | 173100 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 120 | 20231102 | 173000 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 121 | 20231102 | 172900 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 122 | 20231102 | 172800 | 664306518 | 1843 | 1843 | 1843 | 1843 | 11006 |
| 123 | 20231102 | 172700 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 124 | 20231102 | 172600 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 125 | 20231102 | 172500 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 126 | 20231102 | 172400 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 127 | 20231102 | 172300 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 128 | 20231102 | 172200 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 129 | 20231102 | 172100 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 130 | 20231102 | 172000 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 131 | 20231102 | 171900 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 132 | 20231102 | 171800 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 133 | 20231102 | 171700 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 134 | 20231102 | 171600 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 135 | 20231102 | 171500 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 136 | 20231102 | 171400 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 137 | 20231102 | 171300 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 138 | 20231102 | 171200 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 139 | 20231102 | 171100 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 140 | 20231102 | 171000 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 141 | 20231102 | 170900 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 142 | 20231102 | 170800 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 143 | 20231102 | 170700 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 144 | 20231102 | 170600 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 145 | 20231102 | 170500 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 146 | 20231102 | 170400 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 147 | 20231102 | 170300 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 148 | 20231102 | 170200 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 149 | 20231102 | 170100 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 150 | 20231102 | 170000 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 151 | 20231102 | 165900 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 152 | 20231102 | 165800 | 664306518 | 1843 | 1843 | 1843 | 1843 | 11006 |
| 153 | 20231102 | 165700 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 154 | 20231102 | 165600 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 155 | 20231102 | 165500 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 156 | 20231102 | 165400 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 157 | 20231102 | 165300 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 158 | 20231102 | 165200 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 159 | 20231102 | 165100 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 160 | 20231102 | 165000 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 161 | 20231102 | 164900 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 162 | 20231102 | 164800 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 163 | 20231102 | 164700 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 164 | 20231102 | 164600 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 165 | 20231102 | 164500 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 166 | 20231102 | 164400 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 167 | 20231102 | 164300 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 168 | 20231102 | 164200 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 169 | 20231102 | 164100 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 170 | 20231102 | 164000 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 171 | 20231102 | 163900 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 172 | 20231102 | 163800 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 173 | 20231102 | 163700 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 174 | 20231102 | 163600 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 175 | 20231102 | 163500 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 176 | 20231102 | 163400 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 177 | 20231102 | 163300 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 178 | 20231102 | 163200 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 179 | 20231102 | 163100 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 180 | 20231102 | 163000 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 181 | 20231102 | 162900 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 182 | 20231102 | 162800 | 664306518 | 1843 | 1843 | 1843 | 1843 | 11006 |
| 183 | 20231102 | 162700 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 184 | 20231102 | 162600 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 185 | 20231102 | 162500 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 186 | 20231102 | 162400 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 187 | 20231102 | 162300 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 188 | 20231102 | 162200 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 189 | 20231102 | 162100 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 190 | 20231102 | 162000 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 191 | 20231102 | 161900 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 192 | 20231102 | 161800 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 193 | 20231102 | 161700 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 194 | 20231102 | 161600 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 195 | 20231102 | 161500 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 196 | 20231102 | 161400 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 197 | 20231102 | 161300 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 198 | 20231102 | 161200 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 199 | 20231102 | 161100 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 200 | 20231102 | 161000 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 201 | 20231102 | 160900 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 202 | 20231102 | 160800 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 203 | 20231102 | 160700 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 204 | 20231102 | 160600 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 205 | 20231102 | 160500 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 206 | 20231102 | 160400 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 207 | 20231102 | 160300 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 208 | 20231102 | 160200 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 209 | 20231102 | 160100 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 210 | 20231102 | 160000 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 211 | 20231102 | 155900 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 212 | 20231102 | 155800 | 664306518 | 1843 | 1843 | 1843 | 1843 | 11006 |
| 213 | 20231102 | 155700 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 214 | 20231102 | 155600 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 215 | 20231102 | 155500 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 216 | 20231102 | 155400 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 217 | 20231102 | 155300 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 218 | 20231102 | 155200 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 219 | 20231102 | 155100 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 220 | 20231102 | 155000 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 221 | 20231102 | 154900 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 222 | 20231102 | 154800 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 223 | 20231102 | 154700 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 224 | 20231102 | 154600 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 225 | 20231102 | 154500 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 226 | 20231102 | 154400 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 227 | 20231102 | 154300 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 228 | 20231102 | 154200 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 229 | 20231102 | 154100 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 230 | 20231102 | 154000 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 231 | 20231102 | 153900 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 232 | 20231102 | 153800 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 233 | 20231102 | 153700 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 234 | 20231102 | 153600 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 235 | 20231102 | 153500 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 236 | 20231102 | 153400 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 237 | 20231102 | 153300 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 238 | 20231102 | 153200 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 239 | 20231102 | 153100 | 664306518 | 1843 | 1843 | 1843 | 1843 | 0 |
| 240 | 20231102 | 153000 | 664306518 | 1843 | 1843 | 1843 | 1843 | 11006 |
| 241 | 20231102 | 152900 | 644022460 | 1840 | 1840 | 1840 | 1840 | 0 |
| 242 | 20231102 | 152800 | 644022460 | 1840 | 1840 | 1840 | 1840 | 0 |
| 243 | 20231102 | 152700 | 644022460 | 1840 | 1840 | 1840 | 1840 | 0 |
| 244 | 20231102 | 152600 | 644022460 | 1840 | 1840 | 1840 | 1840 | 0 |
| 245 | 20231102 | 152500 | 644022460 | 1840 | 1840 | 1840 | 1840 | 0 |
| 246 | 20231102 | 152400 | 644022460 | 1840 | 1840 | 1840 | 1840 | 0 |
| 247 | 20231102 | 152300 | 644022460 | 1840 | 1840 | 1840 | 1840 | 0 |
| 248 | 20231102 | 152200 | 644022460 | 1840 | 1840 | 1840 | 1840 | 0 |
| 249 | 20231102 | 152100 | 644022460 | 1840 | 1840 | 1840 | 1840 | 0 |
| 250 | 20231102 | 152000 | 644022460 | 1840 | 1840 | 1840 | 1840 | 0 |
| 251 | 20231102 | 151900 | 644022460 | 1840 | 1840 | 1841 | 1840 | 563 |
| 252 | 20231102 | 151800 | 642986254 | 1840 | 1841 | 1841 | 1840 | 561 |
| 253 | 20231102 | 151700 | 641953456 | 1841 | 1842 | 1842 | 1841 | 14 |
| 254 | 20231102 | 151600 | 641927670 | 1840 | 1840 | 1842 | 1840 | 1347 |
| 255 | 20231102 | 151500 | 639448797 | 1840 | 1840 | 1842 | 1840 | 1400 |
| 256 | 20231102 | 151400 | 636872161 | 1841 | 1840 | 1841 | 1840 | 474 |
| 257 | 20231102 | 151300 | 635999996 | 1842 | 1840 | 1842 | 1840 | 1764 |
| 258 | 20231102 | 151200 | 632753828 | 1842 | 1838 | 1842 | 1838 | 4817 |
| 259 | 20231102 | 151100 | 623892922 | 1840 | 1839 | 1840 | 1839 | 499 |
| 260 | 20231102 | 151000 | 622975248 | 1839 | 1832 | 1839 | 1831 | 6829 |
| 261 | 20231102 | 150900 | 610440135 | 1835 | 1832 | 1835 | 1832 | 510 |
| 262 | 20231102 | 150800 | 609505785 | 1832 | 1831 | 1835 | 1831 | 50 |
| 263 | 20231102 | 150700 | 609414195 | 1831 | 1831 | 1831 | 1831 | 1000 |
| 264 | 20231102 | 150600 | 607583195 | 1831 | 1831 | 1831 | 1831 | 4 |
| 265 | 20231102 | 150500 | 607575871 | 1831 | 1831 | 1831 | 1831 | 10 |
| 266 | 20231102 | 150400 | 607557561 | 1834 | 1834 | 1834 | 1834 | 30 |
| 267 | 20231102 | 150300 | 607502541 | 1836 | 1836 | 1836 | 1836 | 0 |
| 268 | 20231102 | 150200 | 607502541 | 1836 | 1836 | 1836 | 1836 | 0 |
| 269 | 20231102 | 150100 | 607502541 | 1836 | 1836 | 1836 | 1836 | 0 |
| 270 | 20231102 | 150000 | 607502541 | 1836 | 1836 | 1836 | 1836 | 0 |
| 271 | 20231102 | 145900 | 607502541 | 1836 | 1835 | 1836 | 1824 | 7507 |
| 272 | 20231102 | 145800 | 593794570 | 1836 | 1835 | 1836 | 1835 | 1403 |
| 273 | 20231102 | 145700 | 591219804 | 1835 | 1835 | 1835 | 1835 | 0 |
| 274 | 20231102 | 145600 | 591219804 | 1835 | 1835 | 1835 | 1835 | 15 |
| 275 | 20231102 | 145500 | 591192279 | 1835 | 1835 | 1835 | 1835 | 1 |
| 276 | 20231102 | 145400 | 591190444 | 1835 | 1835 | 1835 | 1835 | 0 |
| 277 | 20231102 | 145300 | 591190444 | 1835 | 1836 | 1836 | 1835 | 121 |
| 278 | 20231102 | 145200 | 590968302 | 1836 | 1836 | 1836 | 1836 | 16 |
| 279 | 20231102 | 145100 | 590938926 | 1836 | 1831 | 1836 | 1831 | 3889 |
| 280 | 20231102 | 145000 | 583808990 | 1831 | 1831 | 1831 | 1831 | 0 |
| 281 | 20231102 | 144900 | 583808990 | 1831 | 1831 | 1831 | 1831 | 0 |
| 282 | 20231102 | 144800 | 583808990 | 1831 | 1831 | 1831 | 1831 | 46 |
| 283 | 20231102 | 144700 | 583724764 | 1830 | 1830 | 1830 | 1830 | 2 |
| 284 | 20231102 | 144600 | 583721104 | 1836 | 1836 | 1836 | 1836 | 0 |
| 285 | 20231102 | 144500 | 583721104 | 1836 | 1826 | 1836 | 1823 | 7988 |
| 286 | 20231102 | 144400 | 569153044 | 1824 | 1831 | 1839 | 1824 | 16535 |
| 287 | 20231102 | 144300 | 538945603 | 1839 | 1831 | 1839 | 1830 | 227 |
| 288 | 20231102 | 144200 | 538530170 | 1830 | 1832 | 1832 | 1830 | 617 |
| 289 | 20231102 | 144100 | 537400954 | 1830 | 1830 | 1830 | 1830 | 0 |
| 290 | 20231102 | 144000 | 537400954 | 1830 | 1833 | 1833 | 1830 | 1500 |
| 291 | 20231102 | 143900 | 534655000 | 1839 | 1835 | 1839 | 1835 | 522 |
| 292 | 20231102 | 143800 | 533697110 | 1839 | 1839 | 1839 | 1839 | 2 |
| 293 | 20231102 | 143700 | 533693432 | 1839 | 1839 | 1839 | 1839 | 1 |
| 294 | 20231102 | 143600 | 533691593 | 1839 | 1840 | 1840 | 1839 | 28 |
| 295 | 20231102 | 143500 | 533640097 | 1840 | 1839 | 1840 | 1839 | 500 |
| 296 | 20231102 | 143400 | 532720119 | 1840 | 1840 | 1840 | 1840 | 0 |
| 297 | 20231102 | 143300 | 532720119 | 1840 | 1840 | 1840 | 1840 | 5 |
| 298 | 20231102 | 143200 | 532710919 | 1840 | 1840 | 1840 | 1840 | 125 |
| 299 | 20231102 | 143100 | 532480919 | 1840 | 1840 | 1840 | 1840 | 54 |
| 300 | 20231102 | 143000 | 532381559 | 1841 | 1841 | 1841 | 1831 | 529 |
| 301 | 20231102 | 142900 | 531408670 | 1840 | 1840 | 1840 | 1840 | 100 |
| 302 | 20231102 | 142800 | 531224670 | 1841 | 1841 | 1841 | 1841 | 0 |
| 303 | 20231102 | 142700 | 531224670 | 1841 | 1841 | 1841 | 1841 | 5 |
| 304 | 20231102 | 142600 | 531215465 | 1830 | 1835 | 1835 | 1830 | 2850 |
| 305 | 20231102 | 142500 | 525992531 | 1843 | 1843 | 1843 | 1843 | 5 |
| 306 | 20231102 | 142400 | 525983316 | 1843 | 1843 | 1843 | 1843 | 1 |
| 307 | 20231102 | 142300 | 525981473 | 1843 | 1843 | 1843 | 1843 | 4 |
| 308 | 20231102 | 142200 | 525974101 | 1834 | 1840 | 1840 | 1834 | 631 |
| 309 | 20231102 | 142100 | 524815863 | 1843 | 1843 | 1843 | 1843 | 4 |
| 310 | 20231102 | 142000 | 524808491 | 1843 | 1843 | 1843 | 1843 | 272 |
| 311 | 20231102 | 141900 | 524307195 | 1834 | 1843 | 1843 | 1834 | 586 |
| 312 | 20231102 | 141800 | 523232291 | 1843 | 1843 | 1843 | 1843 | 13 |
| 313 | 20231102 | 141700 | 523208332 | 1843 | 1843 | 1843 | 1843 | 4004 |
| 314 | 20231102 | 141600 | 515828960 | 1832 | 1832 | 1832 | 1832 | 3684 |
| 315 | 20231102 | 141500 | 509079872 | 1832 | 1832 | 1832 | 1832 | 61 |
| 316 | 20231102 | 141400 | 508968120 | 1832 | 1839 | 1839 | 1831 | 12171 |
| 317 | 20231102 | 141300 | 486642050 | 1840 | 1844 | 1844 | 1840 | 222 |
| 318 | 20231102 | 141200 | 486233150 | 1844 | 1843 | 1844 | 1843 | 2005 |
| 319 | 20231102 | 141100 | 482536834 | 1844 | 1844 | 1844 | 1844 | 0 |
| 320 | 20231102 | 141000 | 482536834 | 1844 | 1844 | 1844 | 1844 | 4 |
| 321 | 20231102 | 140900 | 482529458 | 1844 | 1844 | 1844 | 1844 | 0 |
| 322 | 20231102 | 140800 | 482529458 | 1844 | 1844 | 1844 | 1844 | 0 |
| 323 | 20231102 | 140700 | 482529458 | 1844 | 1844 | 1844 | 1844 | 4 |
| 324 | 20231102 | 140600 | 482522082 | 1845 | 1845 | 1845 | 1845 | 0 |
| 325 | 20231102 | 140500 | 482522082 | 1845 | 1845 | 1845 | 1845 | 0 |
| 326 | 20231102 | 140400 | 482522082 | 1845 | 1845 | 1845 | 1845 | 0 |
| 327 | 20231102 | 140300 | 482522082 | 1845 | 1845 | 1845 | 1845 | 0 |
| 328 | 20231102 | 140200 | 482522082 | 1845 | 1845 | 1845 | 1845 | 4 |
| 329 | 20231102 | 140100 | 482514702 | 1838 | 1838 | 1838 | 1838 | 0 |
| 330 | 20231102 | 140000 | 482514702 | 1838 | 1845 | 1845 | 1838 | 1017 |
| 331 | 20231102 | 135900 | 480644616 | 1839 | 1839 | 1839 | 1839 | 0 |
| 332 | 20231102 | 135800 | 480644616 | 1839 | 1839 | 1839 | 1839 | 2 |
| 333 | 20231102 | 135700 | 480640938 | 1845 | 1845 | 1845 | 1845 | 0 |
| 334 | 20231102 | 135600 | 480640938 | 1845 | 1845 | 1845 | 1845 | 0 |
| 335 | 20231102 | 135500 | 480640938 | 1845 | 1845 | 1845 | 1845 | 0 |
| 336 | 20231102 | 135400 | 480640938 | 1845 | 1845 | 1845 | 1845 | 0 |
| 337 | 20231102 | 135300 | 480640938 | 1845 | 1845 | 1845 | 1845 | 2 |
| 338 | 20231102 | 135200 | 480637248 | 1845 | 1845 | 1845 | 1845 | 1 |
| 339 | 20231102 | 135100 | 480635403 | 1846 | 1846 | 1846 | 1846 | 0 |
| 340 | 20231102 | 135000 | 480635403 | 1846 | 1846 | 1846 | 1846 | 4 |
| 341 | 20231102 | 134900 | 480628019 | 1846 | 1839 | 1846 | 1839 | 7 |
| 342 | 20231102 | 134800 | 480615132 | 1846 | 1846 | 1846 | 1846 | 110 |
| 343 | 20231102 | 134700 | 480412072 | 1846 | 1846 | 1846 | 1846 | 4 |
| 344 | 20231102 | 134600 | 480404688 | 1846 | 1846 | 1846 | 1846 | 50 |
| 345 | 20231102 | 134500 | 480312388 | 1846 | 1846 | 1846 | 1846 | 14 |
| 346 | 20231102 | 134400 | 480286544 | 1847 | 1847 | 1847 | 1847 | 0 |
| 347 | 20231102 | 134300 | 480286544 | 1847 | 1840 | 1847 | 1840 | 16 |
| 348 | 20231102 | 134200 | 480257097 | 1840 | 1840 | 1840 | 1840 | 0 |
| 349 | 20231102 | 134100 | 480257097 | 1840 | 1840 | 1840 | 1840 | 250 |
| 350 | 20231102 | 134000 | 479797097 | 1840 | 1840 | 1840 | 1840 | 310 |
| 351 | 20231102 | 133900 | 479226697 | 1839 | 1839 | 1839 | 1839 | 16 |
| 352 | 20231102 | 133800 | 479197273 | 1839 | 1839 | 1839 | 1839 | 180 |
| 353 | 20231102 | 133700 | 478866253 | 1838 | 1838 | 1838 | 1838 | 0 |
| 354 | 20231102 | 133600 | 478866253 | 1838 | 1841 | 1841 | 1838 | 1649 |
| 355 | 20231102 | 133500 | 475834191 | 1849 | 1849 | 1849 | 1849 | 0 |
| 356 | 20231102 | 133400 | 475834191 | 1849 | 1849 | 1849 | 1841 | 209 |
| 357 | 20231102 | 133300 | 475449358 | 1849 | 1849 | 1849 | 1849 | 38 |
| 358 | 20231102 | 133200 | 475379096 | 1841 | 1842 | 1849 | 1841 | 363 |
| 359 | 20231102 | 133100 | 474710420 | 1849 | 1849 | 1849 | 1849 | 28 |
| 360 | 20231102 | 133000 | 474658648 | 1849 | 1849 | 1849 | 1849 | 8 |
| 361 | 20231102 | 132900 | 474643856 | 1849 | 1849 | 1849 | 1849 | 0 |
| 362 | 20231102 | 132800 | 474643856 | 1849 | 1849 | 1849 | 1849 | 4 |
| 363 | 20231102 | 132700 | 474636460 | 1842 | 1842 | 1842 | 1842 | 0 |
| 364 | 20231102 | 132600 | 474636460 | 1842 | 1849 | 1849 | 1842 | 2 |
| 365 | 20231102 | 132500 | 474632769 | 1849 | 1849 | 1850 | 1849 | 987 |
| 366 | 20231102 | 132400 | 472807162 | 1849 | 1848 | 1849 | 1848 | 5000 |
| 367 | 20231102 | 132300 | 463562517 | 1848 | 1846 | 1848 | 1846 | 10 |
| 368 | 20231102 | 132200 | 463544046 | 1839 | 1848 | 1848 | 1839 | 22 |
| 369 | 20231102 | 132100 | 463503556 | 1849 | 1849 | 1849 | 1849 | 34 |
| 370 | 20231102 | 132000 | 463440690 | 1849 | 1845 | 1849 | 1844 | 5339 |
| 371 | 20231102 | 131900 | 453582565 | 1845 | 1842 | 1845 | 1842 | 7510 |
| 372 | 20231102 | 131800 | 439736514 | 1838 | 1843 | 1843 | 1838 | 77 |
| 373 | 20231102 | 131700 | 439594968 | 1844 | 1844 | 1844 | 1844 | 0 |
| 374 | 20231102 | 131600 | 439594968 | 1844 | 1844 | 1844 | 1844 | 25 |
| 375 | 20231102 | 131500 | 439548868 | 1844 | 1838 | 1844 | 1836 | 2044 |
| 376 | 20231102 | 131400 | 435792110 | 1838 | 1838 | 1838 | 1838 | 300 |
| 377 | 20231102 | 131300 | 435240710 | 1843 | 1843 | 1843 | 1843 | 4 |
| 378 | 20231102 | 131200 | 435233338 | 1838 | 1843 | 1843 | 1838 | 468 |
| 379 | 20231102 | 131100 | 434373114 | 1843 | 1843 | 1843 | 1843 | 100 |
| 380 | 20231102 | 131000 | 434188814 | 1838 | 1843 | 1843 | 1838 | 6 |
| 381 | 20231102 | 130900 | 434177761 | 1843 | 1843 | 1843 | 1843 | 0 |
| 382 | 20231102 | 130800 | 434177761 | 1843 | 1839 | 1843 | 1837 | 504 |
| 383 | 20231102 | 130700 | 433251004 | 1844 | 1844 | 1844 | 1844 | 0 |
| 384 | 20231102 | 130600 | 433251004 | 1844 | 1843 | 1844 | 1841 | 1368 |
| 385 | 20231102 | 130500 | 430730418 | 1843 | 1839 | 1843 | 1839 | 3606 |
| 386 | 20231102 | 130400 | 424094604 | 1839 | 1839 | 1839 | 1839 | 812 |
| 387 | 20231102 | 130300 | 422601336 | 1839 | 1837 | 1839 | 1837 | 537 |
| 388 | 20231102 | 130200 | 421614380 | 1837 | 1837 | 1837 | 1837 | 54 |
| 389 | 20231102 | 130100 | 421515182 | 1836 | 1836 | 1836 | 1836 | 0 |
| 390 | 20231102 | 130000 | 421515182 | 1836 | 1836 | 1836 | 1836 | 1 |
| 391 | 20231102 | 125900 | 421513346 | 1836 | 1836 | 1836 | 1836 | 1 |
| 392 | 20231102 | 125800 | 421511510 | 1836 | 1836 | 1836 | 1836 | 123 |
| 393 | 20231102 | 125700 | 421285682 | 1836 | 1836 | 1836 | 1836 | 0 |
| 394 | 20231102 | 125600 | 421285682 | 1836 | 1836 | 1836 | 1836 | 0 |
| 395 | 20231102 | 125500 | 421285682 | 1836 | 1836 | 1836 | 1836 | 0 |
| 396 | 20231102 | 125400 | 421285682 | 1836 | 1837 | 1837 | 1836 | 92 |
| 397 | 20231102 | 125300 | 421116723 | 1837 | 1837 | 1837 | 1837 | 1 |
| 398 | 20231102 | 125200 | 421114886 | 1838 | 1838 | 1838 | 1838 | 0 |
| 399 | 20231102 | 125100 | 421114886 | 1838 | 1839 | 1839 | 1838 | 8 |
| 400 | 20231102 | 125000 | 421100175 | 1839 | 1839 | 1839 | 1839 | 1 |
| 401 | 20231102 | 124900 | 421098336 | 1839 | 1839 | 1839 | 1839 | 0 |
| 402 | 20231102 | 124800 | 421098336 | 1839 | 1839 | 1839 | 1839 | 1 |
| 403 | 20231102 | 124700 | 421096497 | 1836 | 1836 | 1836 | 1836 | 392 |
| 404 | 20231102 | 124600 | 420376785 | 1836 | 1839 | 1839 | 1836 | 1323 |
| 405 | 20231102 | 124500 | 417947094 | 1840 | 1839 | 1840 | 1839 | 388 |
| 406 | 20231102 | 124400 | 417233470 | 1839 | 1839 | 1839 | 1839 | 4 |
| 407 | 20231102 | 124300 | 417226114 | 1836 | 1836 | 1836 | 1836 | 0 |
| 408 | 20231102 | 124200 | 417226114 | 1836 | 1836 | 1836 | 1836 | 524 |
| 409 | 20231102 | 124100 | 416264050 | 1842 | 1842 | 1842 | 1842 | 0 |
| 410 | 20231102 | 124000 | 416264050 | 1842 | 1836 | 1842 | 1836 | 96 |
| 411 | 20231102 | 123900 | 416087770 | 1839 | 1839 | 1842 | 1839 | 458 |
| 412 | 20231102 | 123800 | 415245497 | 1842 | 1840 | 1842 | 1839 | 117 |
| 413 | 20231102 | 123700 | 415030257 | 1842 | 1842 | 1842 | 1842 | 4 |
| 414 | 20231102 | 123600 | 415022889 | 1840 | 1842 | 1842 | 1840 | 9 |
| 415 | 20231102 | 123500 | 415006315 | 1842 | 1842 | 1842 | 1842 | 4 |
| 416 | 20231102 | 123400 | 414998947 | 1840 | 1840 | 1840 | 1840 | 273 |
| 417 | 20231102 | 123300 | 414496627 | 1842 | 1842 | 1842 | 1842 | 0 |
| 418 | 20231102 | 123200 | 414496627 | 1842 | 1842 | 1842 | 1842 | 0 |
| 419 | 20231102 | 123100 | 414496627 | 1842 | 1842 | 1842 | 1842 | 0 |
| 420 | 20231102 | 123000 | 414496627 | 1842 | 1841 | 1842 | 1841 | 4 |
| 421 | 20231102 | 122900 | 414489260 | 1842 | 1839 | 1842 | 1839 | 997 |
| 422 | 20231102 | 122800 | 412655260 | 1838 | 1838 | 1838 | 1838 | 43 |
| 423 | 20231102 | 122700 | 412576226 | 1839 | 1836 | 1839 | 1836 | 62 |
| 424 | 20231102 | 122600 | 412462382 | 1839 | 1839 | 1839 | 1836 | 213 |
| 425 | 20231102 | 122500 | 412071296 | 1839 | 1835 | 1839 | 1835 | 1397 |
| 426 | 20231102 | 122400 | 409507153 | 1835 | 1835 | 1835 | 1835 | 2 |
| 427 | 20231102 | 122300 | 409503483 | 1834 | 1834 | 1834 | 1834 | 268 |
| 428 | 20231102 | 122200 | 409011971 | 1834 | 1834 | 1834 | 1834 | 0 |
| 429 | 20231102 | 122100 | 409011971 | 1834 | 1827 | 1834 | 1827 | 3 |
| 430 | 20231102 | 122000 | 409006483 | 1826 | 1826 | 1826 | 1826 | 0 |
| 431 | 20231102 | 121900 | 409006483 | 1826 | 1827 | 1827 | 1826 | 5000 |
| 432 | 20231102 | 121800 | 399875302 | 1834 | 1834 | 1834 | 1834 | 0 |
| 433 | 20231102 | 121700 | 399875302 | 1834 | 1834 | 1834 | 1834 | 2 |
| 434 | 20231102 | 121600 | 399871634 | 1826 | 1826 | 1826 | 1826 | 0 |
| 435 | 20231102 | 121500 | 399871634 | 1826 | 1826 | 1826 | 1826 | 100 |
| 436 | 20231102 | 121400 | 399689034 | 1826 | 1826 | 1826 | 1826 | 300 |
| 437 | 20231102 | 121300 | 399141234 | 1826 | 1827 | 1827 | 1826 | 4700 |
| 438 | 20231102 | 121200 | 390559032 | 1826 | 1826 | 1826 | 1826 | 0 |
| 439 | 20231102 | 121100 | 390559032 | 1826 | 1828 | 1828 | 1826 | 4197 |
| 440 | 20231102 | 121000 | 382888945 | 1828 | 1836 | 1836 | 1828 | 4004 |
| 441 | 20231102 | 120900 | 375567314 | 1836 | 1836 | 1836 | 1836 | 74 |
| 442 | 20231102 | 120800 | 375431450 | 1836 | 1836 | 1836 | 1835 | 104 |
| 443 | 20231102 | 120700 | 375240541 | 1836 | 1837 | 1837 | 1836 | 653 |
| 444 | 20231102 | 120600 | 374041629 | 1837 | 1837 | 1837 | 1837 | 1 |
| 445 | 20231102 | 120500 | 374039792 | 1836 | 1836 | 1836 | 1836 | 280 |
| 446 | 20231102 | 120400 | 373525712 | 1836 | 1835 | 1836 | 1835 | 302 |
| 447 | 20231102 | 120300 | 372971526 | 1835 | 1835 | 1835 | 1835 | 4 |
| 448 | 20231102 | 120200 | 372964186 | 1835 | 1836 | 1836 | 1835 | 14 |
| 449 | 20231102 | 120100 | 372938492 | 1830 | 1831 | 1831 | 1830 | 130 |
| 450 | 20231102 | 120000 | 372700509 | 1836 | 1836 | 1836 | 1836 | 0 |
| 451 | 20231102 | 115900 | 372700509 | 1836 | 1836 | 1836 | 1836 | 4 |
| 452 | 20231102 | 115800 | 372693165 | 1830 | 1836 | 1836 | 1830 | 6 |
| 453 | 20231102 | 115700 | 372682155 | 1836 | 1836 | 1836 | 1836 | 2 |
| 454 | 20231102 | 115600 | 372678483 | 1835 | 1831 | 1835 | 1828 | 5702 |
| 455 | 20231102 | 115500 | 362247324 | 1831 | 1831 | 1831 | 1831 | 2 |
| 456 | 20231102 | 115400 | 362243662 | 1836 | 1836 | 1836 | 1836 | 0 |
| 457 | 20231102 | 115300 | 362243662 | 1836 | 1836 | 1836 | 1836 | 0 |
| 458 | 20231102 | 115200 | 362243662 | 1836 | 1836 | 1836 | 1836 | 4 |
| 459 | 20231102 | 115100 | 362236318 | 1836 | 1832 | 1836 | 1830 | 1416 |
| 460 | 20231102 | 115000 | 359640175 | 1832 | 1832 | 1832 | 1832 | 73 |
| 461 | 20231102 | 114900 | 359506439 | 1832 | 1832 | 1832 | 1832 | 20 |
| 462 | 20231102 | 114800 | 359469799 | 1828 | 1831 | 1831 | 1828 | 2200 |
| 463 | 20231102 | 114700 | 355447257 | 1832 | 1834 | 1834 | 1832 | 479 |
| 464 | 20231102 | 114600 | 354568907 | 1834 | 1834 | 1834 | 1834 | 54 |
| 465 | 20231102 | 114500 | 354469871 | 1835 | 1835 | 1835 | 1835 | 0 |
| 466 | 20231102 | 114400 | 354469871 | 1835 | 1835 | 1835 | 1835 | 10 |
| 467 | 20231102 | 114300 | 354451521 | 1836 | 1836 | 1836 | 1836 | 0 |
| 468 | 20231102 | 114200 | 354451521 | 1836 | 1836 | 1836 | 1836 | 0 |
| 469 | 20231102 | 114100 | 354451521 | 1836 | 1835 | 1836 | 1835 | 644 |
| 470 | 20231102 | 114000 | 353269776 | 1835 | 1835 | 1835 | 1835 | 0 |
| 471 | 20231102 | 113900 | 353269776 | 1835 | 1834 | 1835 | 1834 | 1080 |
| 472 | 20231102 | 113800 | 351289042 | 1830 | 1834 | 1834 | 1830 | 1534 |
| 473 | 20231102 | 113700 | 348481666 | 1834 | 1834 | 1834 | 1834 | 471 |
| 474 | 20231102 | 113600 | 347617852 | 1834 | 1833 | 1834 | 1829 | 43 |
| 475 | 20231102 | 113500 | 347539023 | 1828 | 1830 | 1830 | 1828 | 2103 |
| 476 | 20231102 | 113400 | 343693124 | 1830 | 1830 | 1830 | 1830 | 20 |
| 477 | 20231102 | 113300 | 343656524 | 1829 | 1829 | 1829 | 1829 | 0 |
| 478 | 20231102 | 113200 | 343656524 | 1829 | 1829 | 1829 | 1829 | 0 |
| 479 | 20231102 | 113100 | 343656524 | 1829 | 1829 | 1829 | 1829 | 0 |
| 480 | 20231102 | 113000 | 343656524 | 1829 | 1830 | 1830 | 1829 | 2409 |
| 481 | 20231102 | 112900 | 339250413 | 1829 | 1833 | 1833 | 1829 | 3185 |
| 482 | 20231102 | 112800 | 333424215 | 1836 | 1836 | 1836 | 1836 | 0 |
| 483 | 20231102 | 112700 | 333424215 | 1836 | 1838 | 1838 | 1836 | 424 |
| 484 | 20231102 | 112600 | 332645741 | 1836 | 1836 | 1836 | 1836 | 500 |
| 485 | 20231102 | 112500 | 331727741 | 1839 | 1839 | 1839 | 1839 | 0 |
| 486 | 20231102 | 112400 | 331727741 | 1839 | 1839 | 1839 | 1839 | 3 |
| 487 | 20231102 | 112300 | 331722224 | 1836 | 1836 | 1836 | 1836 | 0 |
| 488 | 20231102 | 112200 | 331722224 | 1836 | 1836 | 1836 | 1836 | 0 |
| 489 | 20231102 | 112100 | 331722224 | 1836 | 1836 | 1836 | 1836 | 0 |
| 490 | 20231102 | 112000 | 331722224 | 1836 | 1837 | 1839 | 1836 | 67 |
| 491 | 20231102 | 111900 | 331599180 | 1839 | 1837 | 1839 | 1837 | 560 |
| 492 | 20231102 | 111800 | 330570422 | 1836 | 1830 | 1836 | 1830 | 528 |
| 493 | 20231102 | 111700 | 329601296 | 1830 | 1830 | 1830 | 1830 | 100 |
| 494 | 20231102 | 111600 | 329418296 | 1830 | 1830 | 1830 | 1830 | 299 |
| 495 | 20231102 | 111500 | 328871126 | 1830 | 1829 | 1830 | 1829 | 719 |
| 496 | 20231102 | 111400 | 327555456 | 1829 | 1831 | 1831 | 1829 | 800 |
| 497 | 20231102 | 111300 | 326092197 | 1838 | 1838 | 1838 | 1838 | 44 |
| 498 | 20231102 | 111200 | 326011325 | 1831 | 1831 | 1831 | 1831 | 100 |
| 499 | 20231102 | 111100 | 325828225 | 1831 | 1832 | 1832 | 1831 | 1017 |
| 500 | 20231102 | 111000 | 323966073 | 1839 | 1838 | 1839 | 1838 | 505 |
| 501 | 20231102 | 110900 | 323037878 | 1838 | 1829 | 1838 | 1829 | 66 |
| 502 | 20231102 | 110800 | 322917021 | 1838 | 1838 | 1838 | 1838 | 0 |
| 503 | 20231102 | 110700 | 322917021 | 1838 | 1830 | 1838 | 1830 | 77 |
| 504 | 20231102 | 110600 | 322775863 | 1830 | 1830 | 1830 | 1830 | 0 |
| 505 | 20231102 | 110500 | 322775863 | 1830 | 1830 | 1830 | 1830 | 2026 |
| 506 | 20231102 | 110400 | 319068283 | 1830 | 1834 | 1834 | 1830 | 604 |
| 507 | 20231102 | 110300 | 317961940 | 1839 | 1835 | 1839 | 1835 | 17 |
| 508 | 20231102 | 110200 | 317930733 | 1835 | 1838 | 1838 | 1835 | 2061 |
| 509 | 20231102 | 110100 | 314147165 | 1839 | 1840 | 1840 | 1839 | 338 |
| 510 | 20231102 | 110000 | 313525548 | 1841 | 1841 | 1841 | 1841 | 645 |
| 511 | 20231102 | 105900 | 312338103 | 1845 | 1845 | 1845 | 1845 | 0 |
| 512 | 20231102 | 105800 | 312338103 | 1845 | 1845 | 1845 | 1845 | 0 |
| 513 | 20231102 | 105700 | 312338103 | 1845 | 1845 | 1845 | 1845 | 0 |
| 514 | 20231102 | 105600 | 312338103 | 1845 | 1845 | 1845 | 1845 | 0 |
| 515 | 20231102 | 105500 | 312338103 | 1845 | 1845 | 1845 | 1845 | 91 |
| 516 | 20231102 | 105400 | 312170208 | 1846 | 1846 | 1846 | 1846 | 5 |
| 517 | 20231102 | 105300 | 312160978 | 1846 | 1845 | 1846 | 1845 | 371 |
| 518 | 20231102 | 105200 | 311476474 | 1845 | 1845 | 1845 | 1845 | 6 |
| 519 | 20231102 | 105100 | 311465404 | 1840 | 1840 | 1840 | 1840 | 0 |
| 520 | 20231102 | 105000 | 311465404 | 1840 | 1840 | 1840 | 1840 | 0 |
| 521 | 20231102 | 104900 | 311465404 | 1840 | 1840 | 1840 | 1840 | 0 |
| 522 | 20231102 | 104800 | 311465404 | 1840 | 1840 | 1840 | 1840 | 180 |
| 523 | 20231102 | 104700 | 311134204 | 1840 | 1842 | 1842 | 1840 | 52 |
| 524 | 20231102 | 104600 | 311038499 | 1847 | 1847 | 1847 | 1847 | 0 |
| 525 | 20231102 | 104500 | 311038499 | 1847 | 1847 | 1847 | 1847 | 12 |
| 526 | 20231102 | 104400 | 311016335 | 1840 | 1841 | 1841 | 1840 | 1283 |
| 527 | 20231102 | 104300 | 308655590 | 1840 | 1840 | 1840 | 1839 | 2889 |
| 528 | 20231102 | 104200 | 303339981 | 1840 | 1843 | 1847 | 1840 | 3144 |
| 529 | 20231102 | 104100 | 297553940 | 1841 | 1845 | 1845 | 1841 | 4800 |
| 530 | 20231102 | 104000 | 288706159 | 1849 | 1849 | 1849 | 1849 | 500 |
| 531 | 20231102 | 103900 | 287781659 | 1849 | 1849 | 1849 | 1849 | 100 |
| 532 | 20231102 | 103800 | 287596759 | 1849 | 1849 | 1849 | 1849 | 0 |
| 533 | 20231102 | 103700 | 287596759 | 1849 | 1849 | 1849 | 1849 | 0 |
| 534 | 20231102 | 103600 | 287596759 | 1849 | 1848 | 1849 | 1848 | 360 |
| 535 | 20231102 | 103500 | 286931319 | 1849 | 1849 | 1849 | 1849 | 1 |
| 536 | 20231102 | 103400 | 286929470 | 1850 | 1850 | 1850 | 1850 | 0 |
| 537 | 20231102 | 103300 | 286929470 | 1850 | 1850 | 1850 | 1850 | 6 |
| 538 | 20231102 | 103200 | 286918370 | 1850 | 1846 | 1850 | 1846 | 421 |
| 539 | 20231102 | 103100 | 286141184 | 1846 | 1850 | 1850 | 1846 | 118 |
| 540 | 20231102 | 103000 | 285922936 | 1845 | 1850 | 1850 | 1845 | 944 |
| 541 | 20231102 | 102900 | 284180830 | 1850 | 1849 | 1850 | 1849 | 900 |
| 542 | 20231102 | 102800 | 282516627 | 1849 | 1849 | 1849 | 1849 | 50 |
| 543 | 20231102 | 102700 | 282424177 | 1849 | 1849 | 1849 | 1849 | 279 |
| 544 | 20231102 | 102600 | 281908306 | 1849 | 1849 | 1849 | 1849 | 15 |
| 545 | 20231102 | 102500 | 281880571 | 1849 | 1849 | 1850 | 1849 | 80 |
| 546 | 20231102 | 102400 | 281732631 | 1849 | 1850 | 1850 | 1849 | 455 |
| 547 | 20231102 | 102300 | 280891331 | 1845 | 1845 | 1845 | 1845 | 10 |
| 548 | 20231102 | 102200 | 280872881 | 1843 | 1851 | 1851 | 1843 | 21 |
| 549 | 20231102 | 102100 | 280834018 | 1851 | 1848 | 1851 | 1848 | 2020 |
| 550 | 20231102 | 102000 | 277101028 | 1848 | 1848 | 1848 | 1848 | 59 |
| 551 | 20231102 | 101900 | 276991996 | 1848 | 1845 | 1848 | 1845 | 3372 |
| 552 | 20231102 | 101800 | 270764629 | 1849 | 1836 | 1851 | 1836 | 15101 |
| 553 | 20231102 | 101700 | 242940523 | 1835 | 1835 | 1835 | 1834 | 1547 |
| 554 | 20231102 | 101600 | 240102357 | 1830 | 1831 | 1831 | 1830 | 1000 |
| 555 | 20231102 | 101500 | 238272332 | 1835 | 1834 | 1835 | 1834 | 1110 |
| 556 | 20231102 | 101400 | 236236527 | 1834 | 1829 | 1834 | 1829 | 3518 |
| 557 | 20231102 | 101300 | 229799821 | 1829 | 1828 | 1829 | 1828 | 21 |
| 558 | 20231102 | 101200 | 229761413 | 1829 | 1828 | 1829 | 1828 | 69 |
| 559 | 20231102 | 101100 | 229635215 | 1828 | 1828 | 1828 | 1828 | 66 |
| 560 | 20231102 | 101000 | 229514567 | 1824 | 1821 | 1824 | 1821 | 986 |
| 561 | 20231102 | 100900 | 227717603 | 1821 | 1824 | 1824 | 1821 | 327 |
| 562 | 20231102 | 100800 | 227122093 | 1828 | 1829 | 1829 | 1828 | 20 |
| 563 | 20231102 | 100700 | 227085523 | 1825 | 1825 | 1825 | 1825 | 447 |
| 564 | 20231102 | 100600 | 226269748 | 1825 | 1825 | 1825 | 1825 | 571 |
| 565 | 20231102 | 100500 | 225227673 | 1830 | 1830 | 1830 | 1830 | 2 |
| 566 | 20231102 | 100400 | 225224013 | 1830 | 1826 | 1830 | 1825 | 488 |
| 567 | 20231102 | 100300 | 224332373 | 1826 | 1826 | 1826 | 1826 | 1025 |
| 568 | 20231102 | 100200 | 222460723 | 1825 | 1827 | 1827 | 1825 | 20 |
| 569 | 20231102 | 100100 | 222424198 | 1830 | 1832 | 1832 | 1826 | 397 |
| 570 | 20231102 | 100000 | 221698215 | 1832 | 1832 | 1832 | 1830 | 56 |
| 571 | 20231102 | 095900 | 221595649 | 1832 | 1830 | 1832 | 1824 | 121 |
| 572 | 20231102 | 095800 | 221374517 | 1825 | 1830 | 1830 | 1825 | 760 |
| 573 | 20231102 | 095700 | 219986992 | 1830 | 1830 | 1830 | 1830 | 25 |
| 574 | 20231102 | 095600 | 219941242 | 1830 | 1824 | 1830 | 1821 | 801 |
| 575 | 20231102 | 095500 | 218481685 | 1832 | 1822 | 1832 | 1822 | 152 |
| 576 | 20231102 | 095400 | 218204091 | 1827 | 1827 | 1827 | 1827 | 5 |
| 577 | 20231102 | 095300 | 218194956 | 1828 | 1828 | 1832 | 1826 | 1570 |
| 578 | 20231102 | 095200 | 215324670 | 1828 | 1825 | 1828 | 1825 | 1074 |
| 579 | 20231102 | 095100 | 213363586 | 1825 | 1823 | 1826 | 1812 | 332 |
| 580 | 20231102 | 095000 | 212758229 | 1826 | 1826 | 1826 | 1826 | 65 |
| 581 | 20231102 | 094900 | 212639539 | 1829 | 1833 | 1833 | 1829 | 83 |
| 582 | 20231102 | 094800 | 212487532 | 1834 | 1821 | 1834 | 1821 | 4988 |
| 583 | 20231102 | 094700 | 203403545 | 1836 | 1838 | 1838 | 1800 | 16171 |
| 584 | 20231102 | 094600 | 174100017 | 1833 | 1834 | 1837 | 1833 | 1100 |
| 585 | 20231102 | 094500 | 172082645 | 1834 | 1834 | 1834 | 1834 | 499 |
| 586 | 20231102 | 094400 | 171167479 | 1834 | 1836 | 1836 | 1834 | 3079 |
| 587 | 20231102 | 094300 | 165518160 | 1837 | 1836 | 1837 | 1836 | 51 |
| 588 | 20231102 | 094200 | 165424483 | 1837 | 1836 | 1837 | 1836 | 346 |
| 589 | 20231102 | 094100 | 164789207 | 1837 | 1839 | 1840 | 1837 | 301 |
| 590 | 20231102 | 094000 | 164235887 | 1840 | 1839 | 1840 | 1839 | 510 |
| 591 | 20231102 | 093900 | 163297977 | 1839 | 1841 | 1841 | 1839 | 157 |
| 592 | 20231102 | 093800 | 163009066 | 1841 | 1839 | 1841 | 1839 | 1512 |
| 593 | 20231102 | 093700 | 160227917 | 1839 | 1839 | 1839 | 1839 | 85 |
| 594 | 20231102 | 093600 | 160071602 | 1840 | 1840 | 1840 | 1839 | 1536 |
| 595 | 20231102 | 093500 | 157246805 | 1840 | 1835 | 1840 | 1835 | 35 |
| 596 | 20231102 | 093400 | 157182450 | 1840 | 1838 | 1840 | 1835 | 305 |
| 597 | 20231102 | 093300 | 156621855 | 1841 | 1841 | 1841 | 1840 | 103 |
| 598 | 20231102 | 093200 | 156432282 | 1840 | 1839 | 1841 | 1839 | 4498 |
| 599 | 20231102 | 093100 | 148156222 | 1839 | 1839 | 1840 | 1839 | 430 |
| 600 | 20231102 | 093000 | 147365427 | 1840 | 1836 | 1840 | 1836 | 520 |
| 601 | 20231102 | 092900 | 146410207 | 1836 | 1836 | 1836 | 1832 | 6085 |
| 602 | 20231102 | 092800 | 135262147 | 1836 | 1835 | 1836 | 1835 | 107 |
| 603 | 20231102 | 092700 | 135065795 | 1836 | 1836 | 1836 | 1836 | 51 |
| 604 | 20231102 | 092600 | 134972159 | 1836 | 1836 | 1836 | 1836 | 125 |
| 605 | 20231102 | 092500 | 134742659 | 1829 | 1836 | 1836 | 1829 | 1365 |
| 606 | 20231102 | 092400 | 132243363 | 1836 | 1838 | 1838 | 1830 | 2809 |
| 607 | 20231102 | 092300 | 127086728 | 1838 | 1839 | 1839 | 1838 | 294 |
| 608 | 20231102 | 092200 | 126546063 | 1839 | 1840 | 1840 | 1832 | 1906 |
| 609 | 20231102 | 092100 | 123040419 | 1842 | 1837 | 1842 | 1837 | 3450 |
| 610 | 20231102 | 092000 | 116693771 | 1837 | 1837 | 1837 | 1830 | 2022 |
| 611 | 20231102 | 091900 | 112991893 | 1838 | 1838 | 1838 | 1838 | 0 |
| 612 | 20231102 | 091800 | 112991893 | 1838 | 1838 | 1838 | 1838 | 0 |
| 613 | 20231102 | 091700 | 112991893 | 1838 | 1832 | 1838 | 1832 | 153 |
| 614 | 20231102 | 091600 | 112711585 | 1839 | 1840 | 1841 | 1839 | 152 |
| 615 | 20231102 | 091500 | 112432022 | 1840 | 1835 | 1844 | 1835 | 3368 |
| 616 | 20231102 | 091400 | 106236887 | 1835 | 1823 | 1835 | 1822 | 3092 |
| 617 | 20231102 | 091300 | 100588390 | 1823 | 1815 | 1823 | 1815 | 140 |
| 618 | 20231102 | 091200 | 100333970 | 1814 | 1816 | 1816 | 1814 | 301 |
| 619 | 20231102 | 091100 | 99787846 | 1814 | 1823 | 1824 | 1811 | 2207 |
| 620 | 20231102 | 091000 | 95784673 | 1811 | 1826 | 1826 | 1807 | 10972 |
| 621 | 20231102 | 090900 | 75822695 | 1824 | 1829 | 1839 | 1824 | 4386 |
| 622 | 20231102 | 090800 | 67811598 | 1828 | 1830 | 1831 | 1825 | 391 |
| 623 | 20231102 | 090700 | 67096728 | 1824 | 1830 | 1831 | 1824 | 3730 |
| 624 | 20231102 | 090600 | 60289893 | 1831 | 1832 | 1832 | 1828 | 999 |
| 625 | 20231102 | 090500 | 58461723 | 1832 | 1828 | 1832 | 1826 | 3643 |
| 626 | 20231102 | 090400 | 51803595 | 1826 | 1819 | 1826 | 1815 | 5528 |
| 627 | 20231102 | 090300 | 41746387 | 1819 | 1819 | 1819 | 1815 | 5734 |
| 628 | 20231102 | 090200 | 31332900 | 1826 | 1829 | 1829 | 1818 | 2209 |
| 629 | 20231102 | 090100 | 27310309 | 1823 | 1834 | 1839 | 1822 | 6221 |
| 630 | 20231102 | 090000 | 15965009 | 1839 | 1823 | 1839 | 1817 | 8753 |