30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 191300 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 9964 |
| 3 | 20231113 | 191200 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 4 | 20231113 | 191100 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 5 | 20231113 | 191000 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 6 | 20231113 | 190900 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 7 | 20231113 | 190800 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 8 | 20231113 | 190700 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 9 | 20231113 | 190600 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 10 | 20231113 | 190500 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 11 | 20231113 | 190400 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 12 | 20231113 | 190300 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 13 | 20231113 | 190200 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 14 | 20231113 | 190100 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 15 | 20231113 | 190000 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 16 | 20231113 | 185900 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 17 | 20231113 | 185800 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 18 | 20231113 | 185700 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 19 | 20231113 | 185600 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 20 | 20231113 | 185500 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 21 | 20231113 | 185400 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 22 | 20231113 | 185300 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 23 | 20231113 | 185200 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 24 | 20231113 | 185100 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 25 | 20231113 | 185000 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 26 | 20231113 | 184900 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 27 | 20231113 | 184800 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 28 | 20231113 | 184700 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 29 | 20231113 | 184600 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 30 | 20231113 | 184500 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 31 | 20231113 | 184400 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 32 | 20231113 | 184300 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 9964 |
| 33 | 20231113 | 184200 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 34 | 20231113 | 184100 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 35 | 20231113 | 184000 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 36 | 20231113 | 183900 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 37 | 20231113 | 183800 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 38 | 20231113 | 183700 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 39 | 20231113 | 183600 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 40 | 20231113 | 183500 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 41 | 20231113 | 183400 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 42 | 20231113 | 183300 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 43 | 20231113 | 183200 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 44 | 20231113 | 183100 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 45 | 20231113 | 183000 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 46 | 20231113 | 182900 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 47 | 20231113 | 182800 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 48 | 20231113 | 182700 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 49 | 20231113 | 182600 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 50 | 20231113 | 182500 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 51 | 20231113 | 182400 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 52 | 20231113 | 182300 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 53 | 20231113 | 182200 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 54 | 20231113 | 182100 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 55 | 20231113 | 182000 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 56 | 20231113 | 181900 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 57 | 20231113 | 181800 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 58 | 20231113 | 181700 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 59 | 20231113 | 181600 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 60 | 20231113 | 181500 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 61 | 20231113 | 181400 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 62 | 20231113 | 181300 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 9964 |
| 63 | 20231113 | 181200 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 64 | 20231113 | 181100 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 65 | 20231113 | 181000 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 66 | 20231113 | 180900 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 67 | 20231113 | 180800 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 68 | 20231113 | 180700 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 69 | 20231113 | 180600 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 70 | 20231113 | 180500 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 71 | 20231113 | 180400 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 72 | 20231113 | 180300 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 73 | 20231113 | 180200 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 74 | 20231113 | 180100 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 75 | 20231113 | 180000 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 76 | 20231113 | 175900 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 77 | 20231113 | 175800 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 78 | 20231113 | 175700 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 79 | 20231113 | 175600 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 80 | 20231113 | 175500 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 81 | 20231113 | 175400 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 82 | 20231113 | 175300 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 83 | 20231113 | 175200 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 84 | 20231113 | 175100 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 85 | 20231113 | 175000 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 86 | 20231113 | 174900 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 87 | 20231113 | 174800 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 88 | 20231113 | 174700 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 89 | 20231113 | 174600 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 90 | 20231113 | 174500 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 91 | 20231113 | 174400 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 92 | 20231113 | 174300 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 9964 |
| 93 | 20231113 | 174200 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 94 | 20231113 | 174100 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 95 | 20231113 | 174000 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 96 | 20231113 | 173900 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 97 | 20231113 | 173800 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 98 | 20231113 | 173700 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 99 | 20231113 | 173600 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 100 | 20231113 | 173500 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 101 | 20231113 | 173400 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 102 | 20231113 | 173300 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 103 | 20231113 | 173200 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 104 | 20231113 | 173100 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 105 | 20231113 | 173000 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 106 | 20231113 | 172900 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 107 | 20231113 | 172800 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 108 | 20231113 | 172700 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 109 | 20231113 | 172600 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 110 | 20231113 | 172500 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 111 | 20231113 | 172400 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 112 | 20231113 | 172300 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 113 | 20231113 | 172200 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 114 | 20231113 | 172100 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 115 | 20231113 | 172000 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 116 | 20231113 | 171900 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 117 | 20231113 | 171800 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 118 | 20231113 | 171700 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 119 | 20231113 | 171600 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 120 | 20231113 | 171500 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 121 | 20231113 | 171400 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 122 | 20231113 | 171300 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 9964 |
| 123 | 20231113 | 171200 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 124 | 20231113 | 171100 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 125 | 20231113 | 171000 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 126 | 20231113 | 170900 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 127 | 20231113 | 170800 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 128 | 20231113 | 170700 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 129 | 20231113 | 170600 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 130 | 20231113 | 170500 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 131 | 20231113 | 170400 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 132 | 20231113 | 170300 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 133 | 20231113 | 170200 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 134 | 20231113 | 170100 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 135 | 20231113 | 170000 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 136 | 20231113 | 165900 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 137 | 20231113 | 165800 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 138 | 20231113 | 165700 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 139 | 20231113 | 165600 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 140 | 20231113 | 165500 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 141 | 20231113 | 165400 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 142 | 20231113 | 165300 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 143 | 20231113 | 165200 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 144 | 20231113 | 165100 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 145 | 20231113 | 165000 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 146 | 20231113 | 164900 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 147 | 20231113 | 164800 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 148 | 20231113 | 164700 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 149 | 20231113 | 164600 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 150 | 20231113 | 164500 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 151 | 20231113 | 164400 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 152 | 20231113 | 164300 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 9964 |
| 153 | 20231113 | 164200 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 154 | 20231113 | 164100 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 155 | 20231113 | 164000 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 156 | 20231113 | 163900 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 157 | 20231113 | 163800 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 158 | 20231113 | 163700 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 159 | 20231113 | 163600 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 160 | 20231113 | 163500 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 161 | 20231113 | 163400 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 162 | 20231113 | 163300 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 163 | 20231113 | 163200 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 164 | 20231113 | 163100 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 165 | 20231113 | 163000 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 166 | 20231113 | 162900 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 167 | 20231113 | 162800 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 168 | 20231113 | 162700 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 169 | 20231113 | 162600 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 170 | 20231113 | 162500 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 171 | 20231113 | 162400 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 172 | 20231113 | 162300 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 173 | 20231113 | 162200 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 174 | 20231113 | 162100 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 175 | 20231113 | 162000 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 176 | 20231113 | 161900 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 177 | 20231113 | 161800 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 178 | 20231113 | 161700 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 179 | 20231113 | 161600 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 180 | 20231113 | 161500 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 181 | 20231113 | 161400 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 182 | 20231113 | 161300 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 9964 |
| 183 | 20231113 | 161200 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 184 | 20231113 | 161100 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 185 | 20231113 | 161000 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 186 | 20231113 | 160900 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 187 | 20231113 | 160800 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 188 | 20231113 | 160700 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 189 | 20231113 | 160600 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 190 | 20231113 | 160500 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 191 | 20231113 | 160400 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 192 | 20231113 | 160300 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 193 | 20231113 | 160200 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 194 | 20231113 | 160100 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 195 | 20231113 | 160000 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 196 | 20231113 | 155900 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 197 | 20231113 | 155800 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 198 | 20231113 | 155700 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 199 | 20231113 | 155600 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 200 | 20231113 | 155500 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 201 | 20231113 | 155400 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 202 | 20231113 | 155300 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 203 | 20231113 | 155200 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 204 | 20231113 | 155100 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 205 | 20231113 | 155000 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 206 | 20231113 | 154900 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 207 | 20231113 | 154800 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 208 | 20231113 | 154700 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 209 | 20231113 | 154600 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 210 | 20231113 | 154500 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 211 | 20231113 | 154400 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 212 | 20231113 | 154300 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 9964 |
| 213 | 20231113 | 154200 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 214 | 20231113 | 154100 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 215 | 20231113 | 154000 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 216 | 20231113 | 153900 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 217 | 20231113 | 153800 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 218 | 20231113 | 153700 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 219 | 20231113 | 153600 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 220 | 20231113 | 153500 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 221 | 20231113 | 153400 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 222 | 20231113 | 153300 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 223 | 20231113 | 153200 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 224 | 20231113 | 153100 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 0 |
| 225 | 20231113 | 153000 | 1511999818 | 1525 | 1525 | 1525 | 1525 | 9964 |
| 226 | 20231113 | 152900 | 1496804718 | 1515 | 1515 | 1515 | 1515 | 0 |
| 227 | 20231113 | 152800 | 1496804718 | 1515 | 1515 | 1515 | 1515 | 0 |
| 228 | 20231113 | 152700 | 1496804718 | 1515 | 1515 | 1515 | 1515 | 0 |
| 229 | 20231113 | 152600 | 1496804718 | 1515 | 1515 | 1515 | 1515 | 0 |
| 230 | 20231113 | 152500 | 1496804718 | 1515 | 1515 | 1515 | 1515 | 0 |
| 231 | 20231113 | 152400 | 1496804718 | 1515 | 1515 | 1515 | 1515 | 0 |
| 232 | 20231113 | 152300 | 1496804718 | 1515 | 1515 | 1515 | 1515 | 0 |
| 233 | 20231113 | 152200 | 1496804718 | 1515 | 1515 | 1515 | 1515 | 0 |
| 234 | 20231113 | 152100 | 1496804718 | 1515 | 1515 | 1515 | 1515 | 0 |
| 235 | 20231113 | 152000 | 1496804718 | 1515 | 1515 | 1515 | 1515 | 0 |
| 236 | 20231113 | 151900 | 1496804718 | 1515 | 1523 | 1523 | 1514 | 80 |
| 237 | 20231113 | 151800 | 1496682922 | 1513 | 1524 | 1524 | 1513 | 1877 |
| 238 | 20231113 | 151700 | 1493824386 | 1523 | 1524 | 1524 | 1523 | 1413 |
| 239 | 20231113 | 151600 | 1491670979 | 1525 | 1521 | 1525 | 1520 | 7683 |
| 240 | 20231113 | 151500 | 1479971997 | 1521 | 1513 | 1522 | 1512 | 5075 |
| 241 | 20231113 | 151400 | 1472267733 | 1512 | 1503 | 1512 | 1503 | 7963 |
| 242 | 20231113 | 151300 | 1460275697 | 1503 | 1503 | 1503 | 1503 | 1 |
| 243 | 20231113 | 151200 | 1460274194 | 1503 | 1503 | 1503 | 1503 | 6557 |
| 244 | 20231113 | 151100 | 1450419023 | 1503 | 1489 | 1503 | 1489 | 17463 |
| 245 | 20231113 | 151000 | 1424303174 | 1488 | 1489 | 1490 | 1488 | 2833 |
| 246 | 20231113 | 150900 | 1420084990 | 1490 | 1494 | 1494 | 1490 | 7120 |
| 247 | 20231113 | 150800 | 1409473154 | 1494 | 1495 | 1504 | 1494 | 13967 |
| 248 | 20231113 | 150700 | 1388515319 | 1494 | 1498 | 1498 | 1494 | 606 |
| 249 | 20231113 | 150600 | 1387609400 | 1503 | 1503 | 1503 | 1503 | 0 |
| 250 | 20231113 | 150500 | 1387609400 | 1503 | 1503 | 1503 | 1503 | 4 |
| 251 | 20231113 | 150400 | 1387603388 | 1495 | 1495 | 1495 | 1495 | 50 |
| 252 | 20231113 | 150300 | 1387528638 | 1504 | 1504 | 1504 | 1504 | 0 |
| 253 | 20231113 | 150200 | 1387528638 | 1504 | 1504 | 1504 | 1504 | 7000 |
| 254 | 20231113 | 150100 | 1377000638 | 1495 | 1495 | 1495 | 1495 | 20 |
| 255 | 20231113 | 150000 | 1376970738 | 1506 | 1506 | 1506 | 1506 | 0 |
| 256 | 20231113 | 145900 | 1376970738 | 1506 | 1496 | 1506 | 1492 | 1562 |
| 257 | 20231113 | 145800 | 1374623086 | 1498 | 1500 | 1500 | 1497 | 3877 |
| 258 | 20231113 | 145700 | 1368815290 | 1500 | 1500 | 1500 | 1500 | 1364 |
| 259 | 20231113 | 145600 | 1366769290 | 1500 | 1500 | 1500 | 1500 | 1 |
| 260 | 20231113 | 145500 | 1366767790 | 1500 | 1501 | 1501 | 1500 | 1254 |
| 261 | 20231113 | 145400 | 1364886675 | 1508 | 1500 | 1508 | 1500 | 42 |
| 262 | 20231113 | 145300 | 1364823354 | 1508 | 1508 | 1508 | 1498 | 505 |
| 263 | 20231113 | 145200 | 1364066814 | 1497 | 1498 | 1498 | 1497 | 1440 |
| 264 | 20231113 | 145100 | 1361910628 | 1497 | 1499 | 1499 | 1497 | 12000 |
| 265 | 20231113 | 145000 | 1343944947 | 1499 | 1500 | 1500 | 1499 | 766 |
| 266 | 20231113 | 144900 | 1342795952 | 1500 | 1500 | 1500 | 1499 | 652 |
| 267 | 20231113 | 144800 | 1341818547 | 1500 | 1503 | 1503 | 1500 | 4524 |
| 268 | 20231113 | 144700 | 1335031188 | 1506 | 1504 | 1506 | 1504 | 1437 |
| 269 | 20231113 | 144600 | 1332868240 | 1506 | 1504 | 1506 | 1504 | 222 |
| 270 | 20231113 | 144500 | 1332534308 | 1504 | 1504 | 1504 | 1504 | 651 |
| 271 | 20231113 | 144400 | 1331555204 | 1504 | 1505 | 1505 | 1504 | 2000 |
| 272 | 20231113 | 144300 | 1328547139 | 1504 | 1504 | 1504 | 1504 | 0 |
| 273 | 20231113 | 144200 | 1328547139 | 1504 | 1504 | 1510 | 1504 | 5 |
| 274 | 20231113 | 144100 | 1328539613 | 1504 | 1504 | 1504 | 1504 | 0 |
| 275 | 20231113 | 144000 | 1328539613 | 1504 | 1505 | 1505 | 1504 | 20 |
| 276 | 20231113 | 143900 | 1328509519 | 1510 | 1510 | 1510 | 1510 | 0 |
| 277 | 20231113 | 143800 | 1328509519 | 1510 | 1510 | 1510 | 1510 | 0 |
| 278 | 20231113 | 143700 | 1328509519 | 1510 | 1510 | 1510 | 1510 | 228 |
| 279 | 20231113 | 143600 | 1328165239 | 1510 | 1510 | 1510 | 1510 | 716 |
| 280 | 20231113 | 143500 | 1327084079 | 1510 | 1510 | 1510 | 1510 | 301 |
| 281 | 20231113 | 143400 | 1326629569 | 1516 | 1516 | 1516 | 1516 | 217 |
| 282 | 20231113 | 143300 | 1326300597 | 1518 | 1520 | 1520 | 1518 | 87 |
| 283 | 20231113 | 143200 | 1326168527 | 1518 | 1518 | 1518 | 1518 | 10 |
| 284 | 20231113 | 143100 | 1326153347 | 1520 | 1519 | 1520 | 1517 | 146 |
| 285 | 20231113 | 143000 | 1325931738 | 1520 | 1520 | 1520 | 1520 | 137 |
| 286 | 20231113 | 142900 | 1325723498 | 1520 | 1522 | 1522 | 1520 | 964 |
| 287 | 20231113 | 142800 | 1324257988 | 1522 | 1522 | 1522 | 1520 | 1589 |
| 288 | 20231113 | 142700 | 1321840540 | 1522 | 1522 | 1522 | 1520 | 88 |
| 289 | 20231113 | 142600 | 1321706686 | 1520 | 1522 | 1523 | 1520 | 3179 |
| 290 | 20231113 | 142500 | 1316868291 | 1523 | 1523 | 1523 | 1521 | 241 |
| 291 | 20231113 | 142400 | 1316501250 | 1523 | 1523 | 1523 | 1514 | 391 |
| 292 | 20231113 | 142300 | 1315906084 | 1522 | 1519 | 1522 | 1519 | 13654 |
| 293 | 20231113 | 142200 | 1295145777 | 1519 | 1517 | 1520 | 1517 | 880 |
| 294 | 20231113 | 142100 | 1293809115 | 1517 | 1517 | 1517 | 1517 | 138 |
| 295 | 20231113 | 142000 | 1293599769 | 1517 | 1517 | 1517 | 1517 | 277 |
| 296 | 20231113 | 141900 | 1293179560 | 1518 | 1517 | 1518 | 1517 | 238 |
| 297 | 20231113 | 141800 | 1292818413 | 1517 | 1517 | 1517 | 1517 | 137 |
| 298 | 20231113 | 141700 | 1292610584 | 1517 | 1517 | 1517 | 1517 | 137 |
| 299 | 20231113 | 141600 | 1292402755 | 1517 | 1510 | 1517 | 1510 | 150 |
| 300 | 20231113 | 141500 | 1292175555 | 1510 | 1502 | 1510 | 1502 | 2216 |
| 301 | 20231113 | 141400 | 1288833395 | 1501 | 1501 | 1501 | 1501 | 4 |
| 302 | 20231113 | 141300 | 1288827391 | 1501 | 1501 | 1501 | 1501 | 95 |
| 303 | 20231113 | 141200 | 1288684796 | 1500 | 1502 | 1502 | 1500 | 5253 |
| 304 | 20231113 | 141100 | 1280799346 | 1502 | 1520 | 1520 | 1502 | 2565 |
| 305 | 20231113 | 141000 | 1276934284 | 1520 | 1520 | 1520 | 1520 | 137 |
| 306 | 20231113 | 140900 | 1276726044 | 1520 | 1520 | 1521 | 1520 | 200 |
| 307 | 20231113 | 140800 | 1276422041 | 1520 | 1520 | 1520 | 1502 | 6132 |
| 308 | 20231113 | 140700 | 1267106764 | 1520 | 1519 | 1520 | 1519 | 6857 |
| 309 | 20231113 | 140600 | 1256684387 | 1515 | 1519 | 1519 | 1515 | 450 |
| 310 | 20231113 | 140500 | 1256001829 | 1520 | 1515 | 1520 | 1515 | 5075 |
| 311 | 20231113 | 140400 | 1248295924 | 1515 | 1515 | 1520 | 1515 | 455 |
| 312 | 20231113 | 140300 | 1247606254 | 1509 | 1515 | 1521 | 1509 | 13124 |
| 313 | 20231113 | 140200 | 1227691179 | 1515 | 1507 | 1515 | 1507 | 6947 |
| 314 | 20231113 | 140100 | 1217214685 | 1506 | 1498 | 1506 | 1498 | 1515 |
| 315 | 20231113 | 140000 | 1214941215 | 1498 | 1508 | 1508 | 1498 | 11228 |
| 316 | 20231113 | 135900 | 1198104443 | 1516 | 1508 | 1516 | 1508 | 5357 |
| 317 | 20231113 | 135800 | 1190019282 | 1508 | 1508 | 1508 | 1508 | 0 |
| 318 | 20231113 | 135700 | 1190019282 | 1508 | 1508 | 1508 | 1508 | 60 |
| 319 | 20231113 | 135600 | 1189928802 | 1500 | 1500 | 1500 | 1500 | 76 |
| 320 | 20231113 | 135500 | 1189814802 | 1500 | 1502 | 1502 | 1500 | 4711 |
| 321 | 20231113 | 135400 | 1182744722 | 1502 | 1502 | 1502 | 1502 | 575 |
| 322 | 20231113 | 135300 | 1181881072 | 1508 | 1508 | 1508 | 1508 | 0 |
| 323 | 20231113 | 135200 | 1181881072 | 1508 | 1508 | 1508 | 1508 | 6 |
| 324 | 20231113 | 135100 | 1181872024 | 1508 | 1508 | 1508 | 1508 | 160 |
| 325 | 20231113 | 135000 | 1181630744 | 1508 | 1502 | 1508 | 1502 | 132 |
| 326 | 20231113 | 134900 | 1181432360 | 1509 | 1509 | 1509 | 1509 | 0 |
| 327 | 20231113 | 134800 | 1181432360 | 1509 | 1505 | 1509 | 1501 | 2729 |
| 328 | 20231113 | 134700 | 1177329207 | 1501 | 1500 | 1501 | 1499 | 1264 |
| 329 | 20231113 | 134600 | 1175433143 | 1501 | 1501 | 1501 | 1501 | 189 |
| 330 | 20231113 | 134500 | 1175149454 | 1501 | 1501 | 1501 | 1501 | 2 |
| 331 | 20231113 | 134400 | 1175146452 | 1510 | 1510 | 1510 | 1510 | 0 |
| 332 | 20231113 | 134300 | 1175146452 | 1510 | 1510 | 1510 | 1510 | 0 |
| 333 | 20231113 | 134200 | 1175146452 | 1510 | 1503 | 1510 | 1503 | 1448 |
| 334 | 20231113 | 134100 | 1172970101 | 1498 | 1508 | 1509 | 1498 | 6208 |
| 335 | 20231113 | 134000 | 1163641307 | 1508 | 1500 | 1508 | 1499 | 427 |
| 336 | 20231113 | 133900 | 1163000471 | 1499 | 1500 | 1500 | 1499 | 2397 |
| 337 | 20231113 | 133800 | 1159405347 | 1500 | 1507 | 1512 | 1500 | 21815 |
| 338 | 20231113 | 133700 | 1126651415 | 1507 | 1509 | 1520 | 1507 | 3644 |
| 339 | 20231113 | 133600 | 1121155484 | 1509 | 1515 | 1515 | 1509 | 1268 |
| 340 | 20231113 | 133500 | 1119237522 | 1515 | 1524 | 1525 | 1514 | 2800 |
| 341 | 20231113 | 133400 | 1114988272 | 1516 | 1517 | 1517 | 1516 | 2176 |
| 342 | 20231113 | 133300 | 1111689406 | 1526 | 1518 | 1526 | 1518 | 3296 |
| 343 | 20231113 | 133200 | 1106664068 | 1517 | 1512 | 1519 | 1508 | 4013 |
| 344 | 20231113 | 133100 | 1100586329 | 1512 | 1539 | 1546 | 1508 | 21905 |
| 345 | 20231113 | 133000 | 1067086240 | 1539 | 1535 | 1550 | 1525 | 32765 |
| 346 | 20231113 | 132900 | 1016543957 | 1525 | 1514 | 1538 | 1514 | 40301 |
| 347 | 20231113 | 132800 | 955012474 | 1514 | 1509 | 1514 | 1508 | 5941 |
| 348 | 20231113 | 132700 | 946038669 | 1509 | 1505 | 1512 | 1501 | 10742 |
| 349 | 20231113 | 132600 | 929828668 | 1505 | 1499 | 1505 | 1499 | 327 |
| 350 | 20231113 | 132500 | 929337061 | 1499 | 1499 | 1499 | 1499 | 931 |
| 351 | 20231113 | 132400 | 927941492 | 1507 | 1504 | 1507 | 1504 | 1293 |
| 352 | 20231113 | 132300 | 925993567 | 1496 | 1503 | 1503 | 1490 | 3589 |
| 353 | 20231113 | 132200 | 920633920 | 1503 | 1494 | 1503 | 1494 | 1372 |
| 354 | 20231113 | 132100 | 918576105 | 1493 | 1506 | 1509 | 1488 | 13219 |
| 355 | 20231113 | 132000 | 898748333 | 1506 | 1494 | 1506 | 1494 | 21668 |
| 356 | 20231113 | 131900 | 866241032 | 1498 | 1487 | 1500 | 1487 | 70892 |
| 357 | 20231113 | 131800 | 760031489 | 1483 | 1484 | 1487 | 1480 | 2493 |
| 358 | 20231113 | 131700 | 756329509 | 1484 | 1482 | 1484 | 1482 | 2170 |
| 359 | 20231113 | 131600 | 753111244 | 1477 | 1482 | 1482 | 1477 | 5 |
| 360 | 20231113 | 131500 | 753103849 | 1484 | 1480 | 1484 | 1478 | 2053 |
| 361 | 20231113 | 131400 | 750069227 | 1480 | 1485 | 1485 | 1480 | 285 |
| 362 | 20231113 | 131300 | 749646261 | 1485 | 1485 | 1485 | 1478 | 2797 |
| 363 | 20231113 | 131200 | 745499793 | 1485 | 1485 | 1485 | 1484 | 618 |
| 364 | 20231113 | 131100 | 744582630 | 1485 | 1469 | 1485 | 1469 | 28480 |
| 365 | 20231113 | 131000 | 702604916 | 1469 | 1461 | 1469 | 1461 | 15714 |
| 366 | 20231113 | 130900 | 679587808 | 1461 | 1461 | 1461 | 1461 | 1000 |
| 367 | 20231113 | 130800 | 678126808 | 1453 | 1453 | 1453 | 1453 | 1000 |
| 368 | 20231113 | 130700 | 676673808 | 1453 | 1453 | 1453 | 1453 | 8000 |
| 369 | 20231113 | 130600 | 665049808 | 1453 | 1462 | 1462 | 1453 | 501 |
| 370 | 20231113 | 130500 | 664321846 | 1461 | 1461 | 1461 | 1461 | 2000 |
| 371 | 20231113 | 130400 | 661399846 | 1461 | 1461 | 1461 | 1461 | 0 |
| 372 | 20231113 | 130300 | 661399846 | 1461 | 1461 | 1461 | 1461 | 0 |
| 373 | 20231113 | 130200 | 661399846 | 1461 | 1461 | 1461 | 1461 | 0 |
| 374 | 20231113 | 130100 | 661399846 | 1461 | 1449 | 1461 | 1449 | 4653 |
| 375 | 20231113 | 130000 | 654609519 | 1458 | 1458 | 1458 | 1458 | 0 |
| 376 | 20231113 | 125900 | 654609519 | 1458 | 1458 | 1458 | 1458 | 0 |
| 377 | 20231113 | 125800 | 654609519 | 1458 | 1458 | 1458 | 1458 | 100 |
| 378 | 20231113 | 125700 | 654463719 | 1449 | 1448 | 1449 | 1448 | 461 |
| 379 | 20231113 | 125600 | 653795949 | 1448 | 1448 | 1448 | 1448 | 69 |
| 380 | 20231113 | 125500 | 653696037 | 1448 | 1448 | 1448 | 1448 | 99 |
| 381 | 20231113 | 125400 | 653552685 | 1449 | 1449 | 1449 | 1449 | 0 |
| 382 | 20231113 | 125300 | 653552685 | 1449 | 1452 | 1452 | 1449 | 11538 |
| 383 | 20231113 | 125200 | 636824124 | 1453 | 1453 | 1453 | 1453 | 0 |
| 384 | 20231113 | 125100 | 636824124 | 1453 | 1453 | 1453 | 1453 | 125 |
| 385 | 20231113 | 125000 | 636642499 | 1453 | 1453 | 1453 | 1453 | 0 |
| 386 | 20231113 | 124900 | 636642499 | 1453 | 1453 | 1453 | 1453 | 0 |
| 387 | 20231113 | 124800 | 636642499 | 1453 | 1453 | 1453 | 1453 | 0 |
| 388 | 20231113 | 124700 | 636642499 | 1453 | 1453 | 1453 | 1453 | 0 |
| 389 | 20231113 | 124600 | 636642499 | 1453 | 1453 | 1453 | 1453 | 0 |
| 390 | 20231113 | 124500 | 636642499 | 1453 | 1453 | 1453 | 1453 | 1249 |
| 391 | 20231113 | 124400 | 634827702 | 1453 | 1453 | 1453 | 1453 | 0 |
| 392 | 20231113 | 124300 | 634827702 | 1453 | 1453 | 1453 | 1453 | 0 |
| 393 | 20231113 | 124200 | 634827702 | 1453 | 1453 | 1453 | 1453 | 0 |
| 394 | 20231113 | 124100 | 634827702 | 1453 | 1453 | 1453 | 1453 | 0 |
| 395 | 20231113 | 124000 | 634827702 | 1453 | 1453 | 1453 | 1453 | 0 |
| 396 | 20231113 | 123900 | 634827702 | 1453 | 1453 | 1453 | 1453 | 1 |
| 397 | 20231113 | 123800 | 634826249 | 1454 | 1454 | 1454 | 1454 | 100 |
| 398 | 20231113 | 123700 | 634680849 | 1454 | 1459 | 1459 | 1454 | 5077 |
| 399 | 20231113 | 123600 | 627284101 | 1459 | 1459 | 1459 | 1459 | 0 |
| 400 | 20231113 | 123500 | 627284101 | 1459 | 1459 | 1459 | 1459 | 22 |
| 401 | 20231113 | 123400 | 627252003 | 1459 | 1459 | 1459 | 1459 | 0 |
| 402 | 20231113 | 123300 | 627252003 | 1459 | 1459 | 1459 | 1459 | 0 |
| 403 | 20231113 | 123200 | 627252003 | 1459 | 1459 | 1459 | 1459 | 0 |
| 404 | 20231113 | 123100 | 627252003 | 1459 | 1459 | 1459 | 1459 | 16 |
| 405 | 20231113 | 123000 | 627228659 | 1459 | 1459 | 1459 | 1459 | 128 |
| 406 | 20231113 | 122900 | 627041907 | 1459 | 1459 | 1459 | 1459 | 0 |
| 407 | 20231113 | 122800 | 627041907 | 1459 | 1459 | 1459 | 1459 | 0 |
| 408 | 20231113 | 122700 | 627041907 | 1459 | 1460 | 1460 | 1459 | 8 |
| 409 | 20231113 | 122600 | 627030232 | 1464 | 1464 | 1464 | 1464 | 0 |
| 410 | 20231113 | 122500 | 627030232 | 1464 | 1464 | 1464 | 1464 | 0 |
| 411 | 20231113 | 122400 | 627030232 | 1464 | 1464 | 1464 | 1464 | 1 |
| 412 | 20231113 | 122300 | 627028768 | 1455 | 1455 | 1455 | 1455 | 0 |
| 413 | 20231113 | 122200 | 627028768 | 1455 | 1457 | 1457 | 1455 | 200 |
| 414 | 20231113 | 122100 | 626737759 | 1455 | 1464 | 1464 | 1455 | 108 |
| 415 | 20231113 | 122000 | 626580186 | 1464 | 1464 | 1464 | 1464 | 184 |
| 416 | 20231113 | 121900 | 626310810 | 1464 | 1464 | 1464 | 1464 | 115 |
| 417 | 20231113 | 121800 | 626142450 | 1465 | 1464 | 1465 | 1464 | 400 |
| 418 | 20231113 | 121700 | 625556770 | 1464 | 1461 | 1464 | 1461 | 6 |
| 419 | 20231113 | 121600 | 625547994 | 1460 | 1458 | 1460 | 1458 | 106 |
| 420 | 20231113 | 121500 | 625393238 | 1455 | 1455 | 1455 | 1455 | 0 |
| 421 | 20231113 | 121400 | 625393238 | 1455 | 1457 | 1457 | 1455 | 445 |
| 422 | 20231113 | 121300 | 624745719 | 1464 | 1464 | 1464 | 1464 | 0 |
| 423 | 20231113 | 121200 | 624745719 | 1464 | 1464 | 1464 | 1464 | 0 |
| 424 | 20231113 | 121100 | 624745719 | 1464 | 1464 | 1464 | 1464 | 0 |
| 425 | 20231113 | 121000 | 624745719 | 1464 | 1464 | 1464 | 1464 | 0 |
| 426 | 20231113 | 120900 | 624745719 | 1464 | 1464 | 1464 | 1464 | 0 |
| 427 | 20231113 | 120800 | 624745719 | 1464 | 1464 | 1464 | 1464 | 445 |
| 428 | 20231113 | 120700 | 624094239 | 1465 | 1465 | 1465 | 1465 | 0 |
| 429 | 20231113 | 120600 | 624094239 | 1465 | 1465 | 1465 | 1465 | 1 |
| 430 | 20231113 | 120500 | 624092774 | 1455 | 1456 | 1456 | 1455 | 1161 |
| 431 | 20231113 | 120400 | 622402776 | 1456 | 1456 | 1456 | 1456 | 0 |
| 432 | 20231113 | 120300 | 622402776 | 1456 | 1458 | 1458 | 1456 | 1564 |
| 433 | 20231113 | 120200 | 620125418 | 1456 | 1460 | 1460 | 1456 | 738 |
| 434 | 20231113 | 120100 | 619048369 | 1460 | 1461 | 1461 | 1460 | 98 |
| 435 | 20231113 | 120000 | 618905282 | 1469 | 1469 | 1469 | 1469 | 1 |
| 436 | 20231113 | 115900 | 618903813 | 1470 | 1469 | 1470 | 1469 | 938 |
| 437 | 20231113 | 115800 | 617525453 | 1469 | 1469 | 1469 | 1469 | 447 |
| 438 | 20231113 | 115700 | 616868810 | 1469 | 1462 | 1469 | 1462 | 8741 |
| 439 | 20231113 | 115600 | 604058914 | 1462 | 1462 | 1462 | 1462 | 5 |
| 440 | 20231113 | 115500 | 604051604 | 1463 | 1463 | 1463 | 1463 | 0 |
| 441 | 20231113 | 115400 | 604051604 | 1463 | 1463 | 1463 | 1463 | 0 |
| 442 | 20231113 | 115300 | 604051604 | 1463 | 1463 | 1463 | 1463 | 0 |
| 443 | 20231113 | 115200 | 604051604 | 1463 | 1463 | 1463 | 1463 | 32 |
| 444 | 20231113 | 115100 | 604004788 | 1464 | 1464 | 1464 | 1464 | 656 |
| 445 | 20231113 | 115000 | 603044404 | 1463 | 1463 | 1463 | 1463 | 0 |
| 446 | 20231113 | 114900 | 603044404 | 1463 | 1461 | 1463 | 1461 | 397 |
| 447 | 20231113 | 114800 | 602463993 | 1462 | 1458 | 1462 | 1458 | 2870 |
| 448 | 20231113 | 114700 | 598275079 | 1458 | 1458 | 1458 | 1458 | 667 |
| 449 | 20231113 | 114600 | 597302593 | 1461 | 1461 | 1461 | 1461 | 0 |
| 450 | 20231113 | 114500 | 597302593 | 1461 | 1461 | 1461 | 1461 | 0 |
| 451 | 20231113 | 114400 | 597302593 | 1461 | 1461 | 1461 | 1461 | 0 |
| 452 | 20231113 | 114300 | 597302593 | 1461 | 1457 | 1461 | 1455 | 3702 |
| 453 | 20231113 | 114200 | 591916105 | 1461 | 1461 | 1461 | 1461 | 11 |
| 454 | 20231113 | 114100 | 591900034 | 1461 | 1461 | 1461 | 1461 | 3 |
| 455 | 20231113 | 114000 | 591895651 | 1461 | 1461 | 1461 | 1461 | 0 |
| 456 | 20231113 | 113900 | 591895651 | 1461 | 1461 | 1461 | 1461 | 0 |
| 457 | 20231113 | 113800 | 591895651 | 1461 | 1461 | 1461 | 1461 | 0 |
| 458 | 20231113 | 113700 | 591895651 | 1461 | 1461 | 1461 | 1461 | 0 |
| 459 | 20231113 | 113600 | 591895651 | 1461 | 1461 | 1461 | 1461 | 218 |
| 460 | 20231113 | 113500 | 591577153 | 1456 | 1456 | 1456 | 1456 | 0 |
| 461 | 20231113 | 113400 | 591577153 | 1456 | 1456 | 1456 | 1456 | 3539 |
| 462 | 20231113 | 113300 | 586424369 | 1460 | 1460 | 1460 | 1460 | 347 |
| 463 | 20231113 | 113200 | 585917749 | 1460 | 1460 | 1460 | 1460 | 0 |
| 464 | 20231113 | 113100 | 585917749 | 1460 | 1460 | 1460 | 1460 | 0 |
| 465 | 20231113 | 113000 | 585917749 | 1460 | 1460 | 1460 | 1460 | 0 |
| 466 | 20231113 | 112900 | 585917749 | 1460 | 1460 | 1460 | 1460 | 0 |
| 467 | 20231113 | 112800 | 585917749 | 1460 | 1460 | 1460 | 1460 | 0 |
| 468 | 20231113 | 112700 | 585917749 | 1460 | 1460 | 1460 | 1460 | 0 |
| 469 | 20231113 | 112600 | 585917749 | 1460 | 1455 | 1460 | 1455 | 204 |
| 470 | 20231113 | 112500 | 585620914 | 1451 | 1451 | 1451 | 1451 | 0 |
| 471 | 20231113 | 112400 | 585620914 | 1451 | 1451 | 1451 | 1451 | 0 |
| 472 | 20231113 | 112300 | 585620914 | 1451 | 1451 | 1451 | 1451 | 0 |
| 473 | 20231113 | 112200 | 585620914 | 1451 | 1451 | 1451 | 1451 | 0 |
| 474 | 20231113 | 112100 | 585620914 | 1451 | 1451 | 1451 | 1451 | 0 |
| 475 | 20231113 | 112000 | 585620914 | 1451 | 1451 | 1451 | 1451 | 0 |
| 476 | 20231113 | 111900 | 585620914 | 1451 | 1451 | 1451 | 1451 | 0 |
| 477 | 20231113 | 111800 | 585620914 | 1451 | 1451 | 1451 | 1451 | 0 |
| 478 | 20231113 | 111700 | 585620914 | 1451 | 1451 | 1451 | 1451 | 0 |
| 479 | 20231113 | 111600 | 585620914 | 1451 | 1451 | 1451 | 1451 | 0 |
| 480 | 20231113 | 111500 | 585620914 | 1451 | 1451 | 1451 | 1451 | 4 |
| 481 | 20231113 | 111400 | 585615110 | 1451 | 1451 | 1451 | 1451 | 20 |
| 482 | 20231113 | 111300 | 585586090 | 1450 | 1456 | 1456 | 1450 | 1030 |
| 483 | 20231113 | 111200 | 584092298 | 1461 | 1461 | 1461 | 1461 | 1 |
| 484 | 20231113 | 111100 | 584090837 | 1462 | 1462 | 1462 | 1462 | 118 |
| 485 | 20231113 | 111000 | 583918321 | 1463 | 1463 | 1463 | 1463 | 0 |
| 486 | 20231113 | 110900 | 583918321 | 1463 | 1457 | 1463 | 1457 | 126 |
| 487 | 20231113 | 110800 | 583734316 | 1456 | 1456 | 1456 | 1456 | 100 |
| 488 | 20231113 | 110700 | 583588716 | 1456 | 1456 | 1456 | 1456 | 0 |
| 489 | 20231113 | 110600 | 583588716 | 1456 | 1456 | 1456 | 1456 | 0 |
| 490 | 20231113 | 110500 | 583588716 | 1456 | 1456 | 1456 | 1456 | 0 |
| 491 | 20231113 | 110400 | 583588716 | 1456 | 1456 | 1456 | 1456 | 0 |
| 492 | 20231113 | 110300 | 583588716 | 1456 | 1456 | 1456 | 1456 | 0 |
| 493 | 20231113 | 110200 | 583588716 | 1456 | 1456 | 1456 | 1456 | 0 |
| 494 | 20231113 | 110100 | 583588716 | 1456 | 1449 | 1456 | 1449 | 743 |
| 495 | 20231113 | 110000 | 582511155 | 1449 | 1449 | 1449 | 1449 | 87 |
| 496 | 20231113 | 105900 | 582385092 | 1444 | 1444 | 1444 | 1444 | 100 |
| 497 | 20231113 | 105800 | 582240692 | 1449 | 1449 | 1449 | 1449 | 1 |
| 498 | 20231113 | 105700 | 582239243 | 1442 | 1442 | 1442 | 1442 | 0 |
| 499 | 20231113 | 105600 | 582239243 | 1442 | 1442 | 1442 | 1442 | 0 |
| 500 | 20231113 | 105500 | 582239243 | 1442 | 1442 | 1442 | 1442 | 0 |
| 501 | 20231113 | 105400 | 582239243 | 1442 | 1441 | 1442 | 1441 | 400 |
| 502 | 20231113 | 105300 | 581662643 | 1442 | 1442 | 1442 | 1442 | 100 |
| 503 | 20231113 | 105200 | 581518443 | 1442 | 1442 | 1442 | 1442 | 0 |
| 504 | 20231113 | 105100 | 581518443 | 1442 | 1442 | 1442 | 1442 | 0 |
| 505 | 20231113 | 105000 | 581518443 | 1442 | 1442 | 1442 | 1442 | 0 |
| 506 | 20231113 | 104900 | 581518443 | 1442 | 1450 | 1450 | 1442 | 3001 |
| 507 | 20231113 | 104800 | 577190993 | 1441 | 1441 | 1441 | 1441 | 1 |
| 508 | 20231113 | 104700 | 577189552 | 1441 | 1441 | 1441 | 1441 | 1000 |
| 509 | 20231113 | 104600 | 575748552 | 1441 | 1443 | 1443 | 1441 | 12983 |
| 510 | 20231113 | 104500 | 557039859 | 1443 | 1443 | 1443 | 1443 | 900 |
| 511 | 20231113 | 104400 | 555741159 | 1450 | 1450 | 1450 | 1450 | 13 |
| 512 | 20231113 | 104300 | 555722309 | 1443 | 1443 | 1443 | 1443 | 2701 |
| 513 | 20231113 | 104200 | 551824766 | 1443 | 1443 | 1443 | 1443 | 1 |
| 514 | 20231113 | 104100 | 551823323 | 1450 | 1453 | 1453 | 1450 | 135 |
| 515 | 20231113 | 104000 | 551627329 | 1453 | 1453 | 1453 | 1453 | 0 |
| 516 | 20231113 | 103900 | 551627329 | 1453 | 1453 | 1453 | 1453 | 0 |
| 517 | 20231113 | 103800 | 551627329 | 1453 | 1453 | 1453 | 1453 | 0 |
| 518 | 20231113 | 103700 | 551627329 | 1453 | 1453 | 1453 | 1453 | 1192 |
| 519 | 20231113 | 103600 | 549895353 | 1452 | 1452 | 1452 | 1452 | 0 |
| 520 | 20231113 | 103500 | 549895353 | 1452 | 1452 | 1452 | 1452 | 0 |
| 521 | 20231113 | 103400 | 549895353 | 1452 | 1452 | 1452 | 1452 | 1 |
| 522 | 20231113 | 103300 | 549893901 | 1452 | 1454 | 1454 | 1452 | 2700 |
| 523 | 20231113 | 103200 | 545970101 | 1454 | 1454 | 1454 | 1454 | 0 |
| 524 | 20231113 | 103100 | 545970101 | 1454 | 1454 | 1456 | 1454 | 5505 |
| 525 | 20231113 | 103000 | 537965264 | 1454 | 1454 | 1454 | 1454 | 0 |
| 526 | 20231113 | 102900 | 537965264 | 1454 | 1457 | 1457 | 1454 | 1436 |
| 527 | 20231113 | 102800 | 535877305 | 1457 | 1457 | 1457 | 1457 | 480 |
| 528 | 20231113 | 102700 | 535177945 | 1466 | 1466 | 1466 | 1466 | 0 |
| 529 | 20231113 | 102600 | 535177945 | 1466 | 1466 | 1466 | 1466 | 684 |
| 530 | 20231113 | 102500 | 534175201 | 1465 | 1465 | 1465 | 1465 | 0 |
| 531 | 20231113 | 102400 | 534175201 | 1465 | 1465 | 1465 | 1465 | 0 |
| 532 | 20231113 | 102300 | 534175201 | 1465 | 1465 | 1465 | 1465 | 1000 |
| 533 | 20231113 | 102200 | 532710201 | 1465 | 1465 | 1465 | 1465 | 0 |
| 534 | 20231113 | 102100 | 532710201 | 1465 | 1456 | 1465 | 1456 | 39 |
| 535 | 20231113 | 102000 | 532653329 | 1452 | 1450 | 1452 | 1450 | 5717 |
| 536 | 20231113 | 101900 | 524363677 | 1442 | 1442 | 1442 | 1442 | 1 |
| 537 | 20231113 | 101800 | 524362235 | 1450 | 1442 | 1450 | 1442 | 2788 |
| 538 | 20231113 | 101700 | 520323722 | 1436 | 1436 | 1436 | 1436 | 10 |
| 539 | 20231113 | 101600 | 520309362 | 1436 | 1436 | 1436 | 1436 | 0 |
| 540 | 20231113 | 101500 | 520309362 | 1436 | 1436 | 1436 | 1436 | 0 |
| 541 | 20231113 | 101400 | 520309362 | 1436 | 1436 | 1436 | 1436 | 12 |
| 542 | 20231113 | 101300 | 520292130 | 1436 | 1436 | 1436 | 1436 | 10 |
| 543 | 20231113 | 101200 | 520277770 | 1437 | 1437 | 1437 | 1436 | 352 |
| 544 | 20231113 | 101100 | 519771947 | 1437 | 1437 | 1437 | 1437 | 859 |
| 545 | 20231113 | 101000 | 518537564 | 1437 | 1437 | 1437 | 1437 | 0 |
| 546 | 20231113 | 100900 | 518537564 | 1437 | 1439 | 1439 | 1437 | 34 |
| 547 | 20231113 | 100800 | 518488648 | 1439 | 1439 | 1439 | 1439 | 0 |
| 548 | 20231113 | 100700 | 518488648 | 1439 | 1439 | 1439 | 1439 | 30 |
| 549 | 20231113 | 100600 | 518445478 | 1439 | 1439 | 1439 | 1439 | 0 |
| 550 | 20231113 | 100500 | 518445478 | 1439 | 1439 | 1439 | 1439 | 0 |
| 551 | 20231113 | 100400 | 518445478 | 1439 | 1440 | 1440 | 1439 | 230 |
| 552 | 20231113 | 100300 | 518114346 | 1440 | 1441 | 1441 | 1440 | 6110 |
| 553 | 20231113 | 100200 | 509315176 | 1442 | 1445 | 1445 | 1441 | 10224 |
| 554 | 20231113 | 100100 | 494575076 | 1445 | 1450 | 1450 | 1445 | 2241 |
| 555 | 20231113 | 100000 | 491336239 | 1448 | 1449 | 1449 | 1448 | 940 |
| 556 | 20231113 | 095900 | 489974885 | 1450 | 1450 | 1450 | 1450 | 0 |
| 557 | 20231113 | 095800 | 489974885 | 1450 | 1450 | 1450 | 1450 | 1129 |
| 558 | 20231113 | 095700 | 488337835 | 1450 | 1458 | 1458 | 1450 | 1328 |
| 559 | 20231113 | 095600 | 486412019 | 1450 | 1450 | 1450 | 1450 | 11 |
| 560 | 20231113 | 095500 | 486396069 | 1458 | 1458 | 1458 | 1458 | 1 |
| 561 | 20231113 | 095400 | 486394611 | 1450 | 1450 | 1452 | 1450 | 6228 |
| 562 | 20231113 | 095300 | 477360660 | 1450 | 1457 | 1457 | 1450 | 20000 |
| 563 | 20231113 | 095200 | 448297658 | 1455 | 1458 | 1458 | 1455 | 3219 |
| 564 | 20231113 | 095100 | 443610843 | 1458 | 1461 | 1461 | 1458 | 1259 |
| 565 | 20231113 | 095000 | 441774637 | 1460 | 1460 | 1460 | 1460 | 0 |
| 566 | 20231113 | 094900 | 441774637 | 1460 | 1468 | 1468 | 1460 | 7210 |
| 567 | 20231113 | 094800 | 431244233 | 1468 | 1468 | 1468 | 1468 | 0 |
| 568 | 20231113 | 094700 | 431244233 | 1468 | 1467 | 1468 | 1467 | 1597 |
| 569 | 20231113 | 094600 | 428901065 | 1467 | 1468 | 1468 | 1467 | 679 |
| 570 | 20231113 | 094500 | 427904841 | 1468 | 1468 | 1468 | 1468 | 1 |
| 571 | 20231113 | 094400 | 427903373 | 1468 | 1470 | 1470 | 1468 | 358 |
| 572 | 20231113 | 094300 | 427377826 | 1476 | 1476 | 1476 | 1476 | 0 |
| 573 | 20231113 | 094200 | 427377826 | 1476 | 1475 | 1476 | 1475 | 678 |
| 574 | 20231113 | 094100 | 426377775 | 1471 | 1461 | 1471 | 1461 | 4730 |
| 575 | 20231113 | 094000 | 419433960 | 1455 | 1455 | 1455 | 1455 | 0 |
| 576 | 20231113 | 093900 | 419433960 | 1455 | 1456 | 1456 | 1455 | 3398 |
| 577 | 20231113 | 093800 | 414488380 | 1455 | 1455 | 1455 | 1455 | 0 |
| 578 | 20231113 | 093700 | 414488380 | 1455 | 1456 | 1456 | 1455 | 3026 |
| 579 | 20231113 | 093600 | 410084928 | 1456 | 1454 | 1456 | 1454 | 1506 |
| 580 | 20231113 | 093500 | 407894692 | 1454 | 1455 | 1455 | 1454 | 1209 |
| 581 | 20231113 | 093400 | 406136306 | 1455 | 1455 | 1455 | 1455 | 2500 |
| 582 | 20231113 | 093300 | 402498806 | 1455 | 1455 | 1455 | 1455 | 0 |
| 583 | 20231113 | 093200 | 402498806 | 1455 | 1455 | 1455 | 1455 | 23 |
| 584 | 20231113 | 093100 | 402465341 | 1459 | 1470 | 1470 | 1459 | 311 |
| 585 | 20231113 | 093000 | 402011581 | 1470 | 1459 | 1470 | 1454 | 460 |
| 586 | 20231113 | 092900 | 401341330 | 1459 | 1461 | 1461 | 1459 | 2020 |
| 587 | 20231113 | 092800 | 398393350 | 1459 | 1464 | 1464 | 1459 | 2397 |
| 588 | 20231113 | 092700 | 394891582 | 1464 | 1464 | 1464 | 1464 | 91 |
| 589 | 20231113 | 092600 | 394758358 | 1464 | 1465 | 1465 | 1464 | 7143 |
| 590 | 20231113 | 092500 | 384297863 | 1471 | 1471 | 1471 | 1471 | 1056 |
| 591 | 20231113 | 092400 | 382744487 | 1471 | 1480 | 1480 | 1457 | 16077 |
| 592 | 20231113 | 092300 | 358996033 | 1489 | 1480 | 1489 | 1479 | 2937 |
| 593 | 20231113 | 092200 | 354649473 | 1476 | 1487 | 1491 | 1476 | 3144 |
| 594 | 20231113 | 092100 | 349974128 | 1487 | 1464 | 1490 | 1462 | 30923 |
| 595 | 20231113 | 092000 | 304316608 | 1462 | 1460 | 1462 | 1460 | 1529 |
| 596 | 20231113 | 091900 | 302082266 | 1460 | 1460 | 1460 | 1451 | 1042 |
| 597 | 20231113 | 091800 | 300560963 | 1460 | 1450 | 1460 | 1449 | 516 |
| 598 | 20231113 | 091700 | 299812702 | 1450 | 1455 | 1460 | 1450 | 19076 |
| 599 | 20231113 | 091600 | 272145235 | 1455 | 1456 | 1456 | 1455 | 5000 |
| 600 | 20231113 | 091500 | 264869439 | 1460 | 1452 | 1460 | 1452 | 2665 |
| 601 | 20231113 | 091400 | 260987107 | 1451 | 1450 | 1463 | 1442 | 13457 |
| 602 | 20231113 | 091300 | 241387433 | 1450 | 1451 | 1451 | 1448 | 9356 |
| 603 | 20231113 | 091200 | 227816639 | 1451 | 1449 | 1467 | 1448 | 9086 |
| 604 | 20231113 | 091100 | 214584680 | 1467 | 1479 | 1480 | 1447 | 17845 |
| 605 | 20231113 | 091000 | 188510742 | 1480 | 1469 | 1487 | 1453 | 28577 |
| 606 | 20231113 | 090900 | 146377488 | 1469 | 1436 | 1473 | 1427 | 32437 |
| 607 | 20231113 | 090800 | 98937863 | 1437 | 1428 | 1438 | 1422 | 11490 |
| 608 | 20231113 | 090700 | 82543613 | 1428 | 1445 | 1445 | 1428 | 17994 |
| 609 | 20231113 | 090600 | 56678997 | 1448 | 1439 | 1455 | 1439 | 5696 |
| 610 | 20231113 | 090500 | 48457624 | 1438 | 1438 | 1454 | 1437 | 6415 |
| 611 | 20231113 | 090400 | 39231365 | 1438 | 1439 | 1468 | 1436 | 11995 |
| 612 | 20231113 | 090300 | 21808956 | 1440 | 1423 | 1440 | 1423 | 9558 |
| 613 | 20231113 | 090200 | 8123762 | 1420 | 1423 | 1423 | 1420 | 327 |
| 614 | 20231113 | 090100 | 7658610 | 1428 | 1426 | 1430 | 1426 | 3193 |
| 615 | 20231113 | 090000 | 3097944 | 1420 | 1413 | 1420 | 1413 | 2188 |