28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 185000 | 903097405 | 1788 | 1788 | 1788 | 1788 | 6966 |
| 3 | 20231113 | 184900 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 4 | 20231113 | 184800 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 5 | 20231113 | 184700 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 6 | 20231113 | 184600 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 7 | 20231113 | 184500 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 8 | 20231113 | 184400 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 9 | 20231113 | 184300 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 10 | 20231113 | 184200 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 11 | 20231113 | 184100 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 12 | 20231113 | 184000 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 13 | 20231113 | 183900 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 14 | 20231113 | 183800 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 15 | 20231113 | 183700 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 16 | 20231113 | 183600 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 17 | 20231113 | 183500 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 18 | 20231113 | 183400 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 19 | 20231113 | 183300 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 20 | 20231113 | 183200 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 21 | 20231113 | 183100 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 22 | 20231113 | 183000 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 23 | 20231113 | 182900 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 24 | 20231113 | 182800 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 25 | 20231113 | 182700 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 26 | 20231113 | 182600 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 27 | 20231113 | 182500 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 28 | 20231113 | 182400 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 29 | 20231113 | 182300 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 30 | 20231113 | 182200 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 31 | 20231113 | 182100 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 32 | 20231113 | 182000 | 903097405 | 1788 | 1788 | 1788 | 1788 | 6966 |
| 33 | 20231113 | 181900 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 34 | 20231113 | 181800 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 35 | 20231113 | 181700 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 36 | 20231113 | 181600 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 37 | 20231113 | 181500 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 38 | 20231113 | 181400 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 39 | 20231113 | 181300 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 40 | 20231113 | 181200 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 41 | 20231113 | 181100 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 42 | 20231113 | 181000 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 43 | 20231113 | 180900 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 44 | 20231113 | 180800 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 45 | 20231113 | 180700 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 46 | 20231113 | 180600 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 47 | 20231113 | 180500 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 48 | 20231113 | 180400 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 49 | 20231113 | 180300 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 50 | 20231113 | 180200 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 51 | 20231113 | 180100 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 52 | 20231113 | 180000 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 53 | 20231113 | 175900 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 54 | 20231113 | 175800 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 55 | 20231113 | 175700 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 56 | 20231113 | 175600 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 57 | 20231113 | 175500 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 58 | 20231113 | 175400 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 59 | 20231113 | 175300 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 60 | 20231113 | 175200 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 61 | 20231113 | 175100 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 62 | 20231113 | 175000 | 903097405 | 1788 | 1788 | 1788 | 1788 | 6966 |
| 63 | 20231113 | 174900 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 64 | 20231113 | 174800 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 65 | 20231113 | 174700 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 66 | 20231113 | 174600 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 67 | 20231113 | 174500 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 68 | 20231113 | 174400 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 69 | 20231113 | 174300 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 70 | 20231113 | 174200 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 71 | 20231113 | 174100 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 72 | 20231113 | 174000 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 73 | 20231113 | 173900 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 74 | 20231113 | 173800 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 75 | 20231113 | 173700 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 76 | 20231113 | 173600 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 77 | 20231113 | 173500 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 78 | 20231113 | 173400 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 79 | 20231113 | 173300 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 80 | 20231113 | 173200 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 81 | 20231113 | 173100 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 82 | 20231113 | 173000 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 83 | 20231113 | 172900 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 84 | 20231113 | 172800 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 85 | 20231113 | 172700 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 86 | 20231113 | 172600 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 87 | 20231113 | 172500 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 88 | 20231113 | 172400 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 89 | 20231113 | 172300 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 90 | 20231113 | 172200 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 91 | 20231113 | 172100 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 92 | 20231113 | 172000 | 903097405 | 1788 | 1788 | 1788 | 1788 | 6966 |
| 93 | 20231113 | 171900 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 94 | 20231113 | 171800 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 95 | 20231113 | 171700 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 96 | 20231113 | 171600 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 97 | 20231113 | 171500 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 98 | 20231113 | 171400 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 99 | 20231113 | 171300 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 100 | 20231113 | 171200 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 101 | 20231113 | 171100 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 102 | 20231113 | 171000 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 103 | 20231113 | 170900 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 104 | 20231113 | 170800 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 105 | 20231113 | 170700 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 106 | 20231113 | 170600 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 107 | 20231113 | 170500 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 108 | 20231113 | 170400 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 109 | 20231113 | 170300 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 110 | 20231113 | 170200 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 111 | 20231113 | 170100 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 112 | 20231113 | 170000 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 113 | 20231113 | 165900 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 114 | 20231113 | 165800 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 115 | 20231113 | 165700 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 116 | 20231113 | 165600 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 117 | 20231113 | 165500 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 118 | 20231113 | 165400 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 119 | 20231113 | 165300 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 120 | 20231113 | 165200 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 121 | 20231113 | 165100 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 122 | 20231113 | 165000 | 903097405 | 1788 | 1788 | 1788 | 1788 | 6966 |
| 123 | 20231113 | 164900 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 124 | 20231113 | 164800 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 125 | 20231113 | 164700 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 126 | 20231113 | 164600 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 127 | 20231113 | 164500 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 128 | 20231113 | 164400 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 129 | 20231113 | 164300 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 130 | 20231113 | 164200 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 131 | 20231113 | 164100 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 132 | 20231113 | 164000 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 133 | 20231113 | 163900 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 134 | 20231113 | 163800 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 135 | 20231113 | 163700 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 136 | 20231113 | 163600 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 137 | 20231113 | 163500 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 138 | 20231113 | 163400 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 139 | 20231113 | 163300 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 140 | 20231113 | 163200 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 141 | 20231113 | 163100 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 142 | 20231113 | 163000 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 143 | 20231113 | 162900 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 144 | 20231113 | 162800 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 145 | 20231113 | 162700 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 146 | 20231113 | 162600 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 147 | 20231113 | 162500 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 148 | 20231113 | 162400 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 149 | 20231113 | 162300 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 150 | 20231113 | 162200 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 151 | 20231113 | 162100 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 152 | 20231113 | 162000 | 903097405 | 1788 | 1788 | 1788 | 1788 | 6966 |
| 153 | 20231113 | 161900 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 154 | 20231113 | 161800 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 155 | 20231113 | 161700 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 156 | 20231113 | 161600 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 157 | 20231113 | 161500 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 158 | 20231113 | 161400 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 159 | 20231113 | 161300 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 160 | 20231113 | 161200 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 161 | 20231113 | 161100 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 162 | 20231113 | 161000 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 163 | 20231113 | 160900 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 164 | 20231113 | 160800 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 165 | 20231113 | 160700 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 166 | 20231113 | 160600 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 167 | 20231113 | 160500 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 168 | 20231113 | 160400 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 169 | 20231113 | 160300 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 170 | 20231113 | 160200 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 171 | 20231113 | 160100 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 172 | 20231113 | 160000 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 173 | 20231113 | 155900 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 174 | 20231113 | 155800 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 175 | 20231113 | 155700 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 176 | 20231113 | 155600 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 177 | 20231113 | 155500 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 178 | 20231113 | 155400 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 179 | 20231113 | 155300 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 180 | 20231113 | 155200 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 181 | 20231113 | 155100 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 182 | 20231113 | 155000 | 903097405 | 1788 | 1788 | 1788 | 1788 | 6966 |
| 183 | 20231113 | 154900 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 184 | 20231113 | 154800 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 185 | 20231113 | 154700 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 186 | 20231113 | 154600 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 187 | 20231113 | 154500 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 188 | 20231113 | 154400 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 189 | 20231113 | 154300 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 190 | 20231113 | 154200 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 191 | 20231113 | 154100 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 192 | 20231113 | 154000 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 193 | 20231113 | 153900 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 194 | 20231113 | 153800 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 195 | 20231113 | 153700 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 196 | 20231113 | 153600 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 197 | 20231113 | 153500 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 198 | 20231113 | 153400 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 199 | 20231113 | 153300 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 200 | 20231113 | 153200 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 201 | 20231113 | 153100 | 903097405 | 1788 | 1788 | 1788 | 1788 | 0 |
| 202 | 20231113 | 153000 | 903097405 | 1788 | 1788 | 1788 | 1788 | 6966 |
| 203 | 20231113 | 152900 | 890642197 | 1799 | 1799 | 1799 | 1799 | 0 |
| 204 | 20231113 | 152800 | 890642197 | 1799 | 1799 | 1799 | 1799 | 0 |
| 205 | 20231113 | 152700 | 890642197 | 1799 | 1799 | 1799 | 1799 | 0 |
| 206 | 20231113 | 152600 | 890642197 | 1799 | 1799 | 1799 | 1799 | 0 |
| 207 | 20231113 | 152500 | 890642197 | 1799 | 1799 | 1799 | 1799 | 0 |
| 208 | 20231113 | 152400 | 890642197 | 1799 | 1799 | 1799 | 1799 | 0 |
| 209 | 20231113 | 152300 | 890642197 | 1799 | 1799 | 1799 | 1799 | 0 |
| 210 | 20231113 | 152200 | 890642197 | 1799 | 1799 | 1799 | 1799 | 0 |
| 211 | 20231113 | 152100 | 890642197 | 1799 | 1799 | 1799 | 1799 | 0 |
| 212 | 20231113 | 152000 | 890642197 | 1799 | 1799 | 1799 | 1799 | 0 |
| 213 | 20231113 | 151900 | 890642197 | 1799 | 1799 | 1799 | 1799 | 973 |
| 214 | 20231113 | 151800 | 888891770 | 1799 | 1790 | 1799 | 1790 | 501 |
| 215 | 20231113 | 151700 | 887994971 | 1799 | 1790 | 1799 | 1789 | 271 |
| 216 | 20231113 | 151600 | 887509399 | 1799 | 1790 | 1799 | 1790 | 769 |
| 217 | 20231113 | 151500 | 886132880 | 1799 | 1799 | 1799 | 1799 | 0 |
| 218 | 20231113 | 151400 | 886132880 | 1799 | 1799 | 1799 | 1799 | 1 |
| 219 | 20231113 | 151300 | 886131081 | 1790 | 1791 | 1791 | 1790 | 118 |
| 220 | 20231113 | 151200 | 885919851 | 1799 | 1799 | 1799 | 1799 | 1 |
| 221 | 20231113 | 151100 | 885918052 | 1799 | 1790 | 1799 | 1790 | 56 |
| 222 | 20231113 | 151000 | 885817803 | 1799 | 1790 | 1799 | 1788 | 2112 |
| 223 | 20231113 | 150900 | 882040123 | 1790 | 1792 | 1792 | 1790 | 2429 |
| 224 | 20231113 | 150800 | 877690747 | 1801 | 1801 | 1801 | 1801 | 0 |
| 225 | 20231113 | 150700 | 877690747 | 1801 | 1792 | 1801 | 1791 | 427 |
| 226 | 20231113 | 150600 | 876925662 | 1801 | 1793 | 1801 | 1793 | 1489 |
| 227 | 20231113 | 150500 | 874255877 | 1803 | 1803 | 1803 | 1803 | 0 |
| 228 | 20231113 | 150400 | 874255877 | 1803 | 1803 | 1803 | 1793 | 553 |
| 229 | 20231113 | 150300 | 873262811 | 1810 | 1810 | 1810 | 1810 | 0 |
| 230 | 20231113 | 150200 | 873262811 | 1810 | 1810 | 1810 | 1810 | 0 |
| 231 | 20231113 | 150100 | 873262811 | 1810 | 1810 | 1810 | 1810 | 0 |
| 232 | 20231113 | 150000 | 873262811 | 1810 | 1798 | 1810 | 1798 | 4067 |
| 233 | 20231113 | 145900 | 865942203 | 1800 | 1800 | 1800 | 1800 | 0 |
| 234 | 20231113 | 145800 | 865942203 | 1800 | 1800 | 1800 | 1796 | 59 |
| 235 | 20231113 | 145700 | 865836033 | 1800 | 1800 | 1800 | 1800 | 0 |
| 236 | 20231113 | 145600 | 865836033 | 1800 | 1800 | 1800 | 1800 | 2 |
| 237 | 20231113 | 145500 | 865832433 | 1800 | 1798 | 1800 | 1796 | 1353 |
| 238 | 20231113 | 145400 | 863400629 | 1798 | 1798 | 1798 | 1798 | 1 |
| 239 | 20231113 | 145300 | 863398831 | 1800 | 1800 | 1800 | 1800 | 2573 |
| 240 | 20231113 | 145200 | 858767431 | 1798 | 1802 | 1802 | 1798 | 1300 |
| 241 | 20231113 | 145100 | 856428023 | 1804 | 1804 | 1804 | 1804 | 0 |
| 242 | 20231113 | 145000 | 856428023 | 1804 | 1804 | 1804 | 1804 | 0 |
| 243 | 20231113 | 144900 | 856428023 | 1804 | 1805 | 1805 | 1804 | 929 |
| 244 | 20231113 | 144800 | 854751640 | 1811 | 1811 | 1811 | 1811 | 1 |
| 245 | 20231113 | 144700 | 854749829 | 1812 | 1812 | 1812 | 1812 | 0 |
| 246 | 20231113 | 144600 | 854749829 | 1812 | 1809 | 1812 | 1809 | 1177 |
| 247 | 20231113 | 144500 | 852617642 | 1808 | 1809 | 1809 | 1808 | 283 |
| 248 | 20231113 | 144400 | 852105778 | 1808 | 1808 | 1808 | 1808 | 0 |
| 249 | 20231113 | 144300 | 852105778 | 1808 | 1808 | 1808 | 1808 | 117 |
| 250 | 20231113 | 144200 | 851894242 | 1808 | 1808 | 1808 | 1808 | 26 |
| 251 | 20231113 | 144100 | 851847234 | 1809 | 1809 | 1809 | 1809 | 0 |
| 252 | 20231113 | 144000 | 851847234 | 1809 | 1809 | 1809 | 1809 | 0 |
| 253 | 20231113 | 143900 | 851847234 | 1809 | 1809 | 1809 | 1809 | 0 |
| 254 | 20231113 | 143800 | 851847234 | 1809 | 1809 | 1809 | 1809 | 0 |
| 255 | 20231113 | 143700 | 851847234 | 1809 | 1809 | 1809 | 1809 | 0 |
| 256 | 20231113 | 143600 | 851847234 | 1809 | 1809 | 1809 | 1809 | 0 |
| 257 | 20231113 | 143500 | 851847234 | 1809 | 1809 | 1809 | 1809 | 302 |
| 258 | 20231113 | 143400 | 851300916 | 1809 | 1809 | 1809 | 1809 | 1600 |
| 259 | 20231113 | 143300 | 848406516 | 1809 | 1809 | 1809 | 1809 | 200 |
| 260 | 20231113 | 143200 | 848044716 | 1810 | 1810 | 1810 | 1810 | 0 |
| 261 | 20231113 | 143100 | 848044716 | 1810 | 1810 | 1810 | 1810 | 100 |
| 262 | 20231113 | 143000 | 847863716 | 1810 | 1810 | 1810 | 1810 | 0 |
| 263 | 20231113 | 142900 | 847863716 | 1810 | 1810 | 1810 | 1809 | 180 |
| 264 | 20231113 | 142800 | 847537918 | 1811 | 1811 | 1811 | 1811 | 28 |
| 265 | 20231113 | 142700 | 847487210 | 1812 | 1812 | 1812 | 1812 | 0 |
| 266 | 20231113 | 142600 | 847487210 | 1812 | 1811 | 1816 | 1811 | 5426 |
| 267 | 20231113 | 142500 | 837655295 | 1812 | 1812 | 1812 | 1812 | 5443 |
| 268 | 20231113 | 142400 | 827792579 | 1812 | 1811 | 1812 | 1811 | 1013 |
| 269 | 20231113 | 142300 | 825958034 | 1811 | 1806 | 1811 | 1806 | 2 |
| 270 | 20231113 | 142200 | 825954417 | 1802 | 1802 | 1802 | 1802 | 671 |
| 271 | 20231113 | 142100 | 824745275 | 1802 | 1802 | 1802 | 1802 | 0 |
| 272 | 20231113 | 142000 | 824745275 | 1802 | 1802 | 1802 | 1802 | 1 |
| 273 | 20231113 | 141900 | 824743473 | 1802 | 1802 | 1802 | 1802 | 0 |
| 274 | 20231113 | 141800 | 824743473 | 1802 | 1802 | 1802 | 1802 | 0 |
| 275 | 20231113 | 141700 | 824743473 | 1802 | 1802 | 1802 | 1802 | 0 |
| 276 | 20231113 | 141600 | 824743473 | 1802 | 1802 | 1802 | 1802 | 0 |
| 277 | 20231113 | 141500 | 824743473 | 1802 | 1799 | 1802 | 1799 | 4000 |
| 278 | 20231113 | 141400 | 817538937 | 1799 | 1799 | 1799 | 1799 | 1 |
| 279 | 20231113 | 141300 | 817537138 | 1798 | 1793 | 1799 | 1793 | 404 |
| 280 | 20231113 | 141200 | 816812743 | 1799 | 1793 | 1799 | 1793 | 1004 |
| 281 | 20231113 | 141100 | 815012565 | 1793 | 1794 | 1794 | 1793 | 1800 |
| 282 | 20231113 | 141000 | 811783665 | 1800 | 1800 | 1800 | 1793 | 1981 |
| 283 | 20231113 | 140900 | 808230817 | 1794 | 1799 | 1800 | 1794 | 7484 |
| 284 | 20231113 | 140800 | 794780635 | 1802 | 1802 | 1802 | 1802 | 0 |
| 285 | 20231113 | 140700 | 794780635 | 1802 | 1795 | 1802 | 1794 | 963 |
| 286 | 20231113 | 140600 | 793052305 | 1799 | 1800 | 1800 | 1799 | 421 |
| 287 | 20231113 | 140500 | 792294823 | 1802 | 1803 | 1803 | 1802 | 1018 |
| 288 | 20231113 | 140400 | 790459387 | 1802 | 1802 | 1802 | 1802 | 484 |
| 289 | 20231113 | 140300 | 789587219 | 1800 | 1800 | 1800 | 1800 | 2311 |
| 290 | 20231113 | 140200 | 785427419 | 1799 | 1798 | 1799 | 1798 | 879 |
| 291 | 20231113 | 140100 | 783846110 | 1799 | 1799 | 1799 | 1799 | 1664 |
| 292 | 20231113 | 140000 | 780852574 | 1799 | 1799 | 1799 | 1799 | 0 |
| 293 | 20231113 | 135900 | 780852574 | 1799 | 1799 | 1799 | 1799 | 1 |
| 294 | 20231113 | 135800 | 780850775 | 1799 | 1799 | 1799 | 1799 | 202 |
| 295 | 20231113 | 135700 | 780487377 | 1799 | 1799 | 1799 | 1799 | 4 |
| 296 | 20231113 | 135600 | 780480181 | 1792 | 1795 | 1795 | 1792 | 7235 |
| 297 | 20231113 | 135500 | 767511258 | 1799 | 1799 | 1799 | 1799 | 55 |
| 298 | 20231113 | 135400 | 767412313 | 1795 | 1794 | 1795 | 1794 | 2268 |
| 299 | 20231113 | 135300 | 763342281 | 1793 | 1796 | 1796 | 1793 | 3004 |
| 300 | 20231113 | 135200 | 757951912 | 1797 | 1799 | 1800 | 1797 | 102 |
| 301 | 20231113 | 135100 | 757768415 | 1800 | 1796 | 1800 | 1794 | 1017 |
| 302 | 20231113 | 135000 | 755943045 | 1797 | 1797 | 1797 | 1797 | 5335 |
| 303 | 20231113 | 134900 | 746356050 | 1797 | 1803 | 1803 | 1797 | 18769 |
| 304 | 20231113 | 134800 | 712584962 | 1803 | 1804 | 1804 | 1803 | 900 |
| 305 | 20231113 | 134700 | 710961662 | 1805 | 1805 | 1805 | 1805 | 800 |
| 306 | 20231113 | 134600 | 709517662 | 1810 | 1810 | 1810 | 1810 | 0 |
| 307 | 20231113 | 134500 | 709517662 | 1810 | 1810 | 1810 | 1810 | 100 |
| 308 | 20231113 | 134400 | 709336662 | 1810 | 1810 | 1810 | 1810 | 5 |
| 309 | 20231113 | 134300 | 709327612 | 1803 | 1804 | 1804 | 1803 | 733 |
| 310 | 20231113 | 134200 | 708005281 | 1810 | 1810 | 1810 | 1810 | 1 |
| 311 | 20231113 | 134100 | 708003471 | 1803 | 1803 | 1803 | 1803 | 0 |
| 312 | 20231113 | 134000 | 708003471 | 1803 | 1813 | 1813 | 1803 | 5 |
| 313 | 20231113 | 133900 | 707994416 | 1803 | 1805 | 1805 | 1803 | 2132 |
| 314 | 20231113 | 133800 | 704147872 | 1805 | 1808 | 1808 | 1805 | 3303 |
| 315 | 20231113 | 133700 | 698180449 | 1815 | 1809 | 1815 | 1809 | 593 |
| 316 | 20231113 | 133600 | 697107706 | 1815 | 1815 | 1815 | 1815 | 4 |
| 317 | 20231113 | 133500 | 697100446 | 1809 | 1815 | 1815 | 1809 | 22 |
| 318 | 20231113 | 133400 | 697060522 | 1807 | 1807 | 1807 | 1807 | 0 |
| 319 | 20231113 | 133300 | 697060522 | 1807 | 1815 | 1815 | 1806 | 7 |
| 320 | 20231113 | 133200 | 697047834 | 1806 | 1816 | 1816 | 1806 | 12 |
| 321 | 20231113 | 133100 | 697026061 | 1816 | 1816 | 1816 | 1816 | 3 |
| 322 | 20231113 | 133000 | 697020613 | 1818 | 1818 | 1818 | 1818 | 0 |
| 323 | 20231113 | 132900 | 697020613 | 1818 | 1810 | 1818 | 1810 | 5010 |
| 324 | 20231113 | 132800 | 687921674 | 1810 | 1806 | 1810 | 1804 | 1459 |
| 325 | 20231113 | 132700 | 685286960 | 1807 | 1808 | 1810 | 1807 | 1361 |
| 326 | 20231113 | 132600 | 682826312 | 1809 | 1809 | 1809 | 1809 | 0 |
| 327 | 20231113 | 132500 | 682826312 | 1809 | 1809 | 1809 | 1809 | 0 |
| 328 | 20231113 | 132400 | 682826312 | 1809 | 1810 | 1810 | 1809 | 2543 |
| 329 | 20231113 | 132300 | 678225408 | 1815 | 1815 | 1815 | 1815 | 0 |
| 330 | 20231113 | 132200 | 678225408 | 1815 | 1815 | 1815 | 1815 | 0 |
| 331 | 20231113 | 132100 | 678225408 | 1815 | 1815 | 1815 | 1815 | 0 |
| 332 | 20231113 | 132000 | 678225408 | 1815 | 1815 | 1815 | 1815 | 40 |
| 333 | 20231113 | 131900 | 678152808 | 1815 | 1815 | 1815 | 1815 | 0 |
| 334 | 20231113 | 131800 | 678152808 | 1815 | 1815 | 1815 | 1815 | 44 |
| 335 | 20231113 | 131700 | 678072948 | 1816 | 1816 | 1816 | 1816 | 0 |
| 336 | 20231113 | 131600 | 678072948 | 1816 | 1816 | 1816 | 1816 | 0 |
| 337 | 20231113 | 131500 | 678072948 | 1816 | 1816 | 1816 | 1816 | 2 |
| 338 | 20231113 | 131400 | 678069316 | 1816 | 1816 | 1816 | 1816 | 3 |
| 339 | 20231113 | 131300 | 678063868 | 1810 | 1813 | 1813 | 1810 | 5207 |
| 340 | 20231113 | 131200 | 668636099 | 1817 | 1817 | 1817 | 1817 | 0 |
| 341 | 20231113 | 131100 | 668636099 | 1817 | 1816 | 1817 | 1812 | 5381 |
| 342 | 20231113 | 131000 | 658878989 | 1817 | 1817 | 1817 | 1817 | 0 |
| 343 | 20231113 | 130900 | 658878989 | 1817 | 1817 | 1817 | 1817 | 0 |
| 344 | 20231113 | 130800 | 658878989 | 1817 | 1817 | 1817 | 1817 | 3 |
| 345 | 20231113 | 130700 | 658873538 | 1818 | 1818 | 1818 | 1818 | 7 |
| 346 | 20231113 | 130600 | 658860812 | 1818 | 1818 | 1818 | 1817 | 1262 |
| 347 | 20231113 | 130500 | 656567522 | 1819 | 1819 | 1819 | 1819 | 0 |
| 348 | 20231113 | 130400 | 656567522 | 1819 | 1820 | 1820 | 1819 | 59 |
| 349 | 20231113 | 130300 | 656460157 | 1820 | 1820 | 1820 | 1819 | 332 |
| 350 | 20231113 | 130200 | 655856223 | 1820 | 1820 | 1820 | 1820 | 0 |
| 351 | 20231113 | 130100 | 655856223 | 1820 | 1820 | 1820 | 1820 | 0 |
| 352 | 20231113 | 130000 | 655856223 | 1820 | 1820 | 1820 | 1820 | 0 |
| 353 | 20231113 | 125900 | 655856223 | 1820 | 1820 | 1820 | 1820 | 0 |
| 354 | 20231113 | 125800 | 655856223 | 1820 | 1820 | 1820 | 1820 | 0 |
| 355 | 20231113 | 125700 | 655856223 | 1820 | 1820 | 1820 | 1820 | 729 |
| 356 | 20231113 | 125600 | 654529443 | 1820 | 1819 | 1820 | 1819 | 430 |
| 357 | 20231113 | 125500 | 653747267 | 1819 | 1819 | 1819 | 1818 | 180 |
| 358 | 20231113 | 125400 | 653419997 | 1819 | 1819 | 1819 | 1819 | 27 |
| 359 | 20231113 | 125300 | 653370884 | 1819 | 1819 | 1819 | 1819 | 23 |
| 360 | 20231113 | 125200 | 653329047 | 1818 | 1819 | 1819 | 1818 | 33 |
| 361 | 20231113 | 125100 | 653269041 | 1819 | 1817 | 1819 | 1817 | 1158 |
| 362 | 20231113 | 125000 | 651164757 | 1817 | 1813 | 1817 | 1813 | 2376 |
| 363 | 20231113 | 124900 | 646856653 | 1813 | 1813 | 1813 | 1813 | 1207 |
| 364 | 20231113 | 124800 | 644668362 | 1813 | 1813 | 1813 | 1813 | 50 |
| 365 | 20231113 | 124700 | 644577712 | 1813 | 1813 | 1813 | 1813 | 25 |
| 366 | 20231113 | 124600 | 644532387 | 1813 | 1817 | 1817 | 1813 | 64 |
| 367 | 20231113 | 124500 | 644416227 | 1818 | 1810 | 1818 | 1810 | 3471 |
| 368 | 20231113 | 124400 | 638133677 | 1810 | 1810 | 1810 | 1810 | 550 |
| 369 | 20231113 | 124300 | 637138177 | 1810 | 1810 | 1810 | 1810 | 50 |
| 370 | 20231113 | 124200 | 637047677 | 1810 | 1810 | 1810 | 1810 | 123 |
| 371 | 20231113 | 124100 | 636825047 | 1810 | 1810 | 1810 | 1810 | 0 |
| 372 | 20231113 | 124000 | 636825047 | 1810 | 1818 | 1818 | 1810 | 14380 |
| 373 | 20231113 | 123900 | 610780997 | 1818 | 1813 | 1818 | 1813 | 87 |
| 374 | 20231113 | 123800 | 610623261 | 1813 | 1814 | 1814 | 1813 | 1840 |
| 375 | 20231113 | 123700 | 607286991 | 1815 | 1815 | 1815 | 1815 | 1500 |
| 376 | 20231113 | 123600 | 604564491 | 1815 | 1815 | 1815 | 1815 | 1000 |
| 377 | 20231113 | 123500 | 602749491 | 1815 | 1815 | 1815 | 1815 | 0 |
| 378 | 20231113 | 123400 | 602749491 | 1815 | 1815 | 1815 | 1815 | 1000 |
| 379 | 20231113 | 123300 | 600934491 | 1815 | 1815 | 1815 | 1815 | 0 |
| 380 | 20231113 | 123200 | 600934491 | 1815 | 1815 | 1815 | 1815 | 0 |
| 381 | 20231113 | 123100 | 600934491 | 1815 | 1815 | 1815 | 1815 | 0 |
| 382 | 20231113 | 123000 | 600934491 | 1815 | 1815 | 1815 | 1815 | 800 |
| 383 | 20231113 | 122900 | 599482491 | 1813 | 1813 | 1813 | 1813 | 353 |
| 384 | 20231113 | 122800 | 598842502 | 1813 | 1815 | 1815 | 1813 | 8100 |
| 385 | 20231113 | 122700 | 584152187 | 1815 | 1815 | 1815 | 1815 | 0 |
| 386 | 20231113 | 122600 | 584152187 | 1815 | 1815 | 1815 | 1815 | 500 |
| 387 | 20231113 | 122500 | 583244687 | 1815 | 1815 | 1815 | 1815 | 0 |
| 388 | 20231113 | 122400 | 583244687 | 1815 | 1815 | 1815 | 1815 | 0 |
| 389 | 20231113 | 122300 | 583244687 | 1815 | 1828 | 1828 | 1815 | 2 |
| 390 | 20231113 | 122200 | 583241044 | 1814 | 1814 | 1814 | 1814 | 0 |
| 391 | 20231113 | 122100 | 583241044 | 1814 | 1816 | 1816 | 1814 | 3346 |
| 392 | 20231113 | 122000 | 577166177 | 1816 | 1829 | 1829 | 1816 | 12 |
| 393 | 20231113 | 121900 | 577144242 | 1829 | 1829 | 1829 | 1829 | 500 |
| 394 | 20231113 | 121800 | 576229742 | 1829 | 1829 | 1829 | 1829 | 500 |
| 395 | 20231113 | 121700 | 575315242 | 1818 | 1818 | 1818 | 1818 | 0 |
| 396 | 20231113 | 121600 | 575315242 | 1818 | 1818 | 1818 | 1818 | 0 |
| 397 | 20231113 | 121500 | 575315242 | 1818 | 1818 | 1818 | 1818 | 0 |
| 398 | 20231113 | 121400 | 575315242 | 1818 | 1818 | 1818 | 1818 | 0 |
| 399 | 20231113 | 121300 | 575315242 | 1818 | 1814 | 1818 | 1813 | 5995 |
| 400 | 20231113 | 121200 | 564431282 | 1818 | 1818 | 1818 | 1818 | 0 |
| 401 | 20231113 | 121100 | 564431282 | 1818 | 1818 | 1818 | 1818 | 598 |
| 402 | 20231113 | 121000 | 563344118 | 1818 | 1818 | 1818 | 1818 | 1004 |
| 403 | 20231113 | 120900 | 561518846 | 1818 | 1818 | 1818 | 1818 | 100 |
| 404 | 20231113 | 120800 | 561337046 | 1818 | 1817 | 1818 | 1815 | 6870 |
| 405 | 20231113 | 120700 | 548865977 | 1818 | 1820 | 1820 | 1818 | 2859 |
| 406 | 20231113 | 120600 | 543668264 | 1818 | 1818 | 1818 | 1818 | 0 |
| 407 | 20231113 | 120500 | 543668264 | 1818 | 1820 | 1820 | 1818 | 3287 |
| 408 | 20231113 | 120400 | 537687214 | 1820 | 1820 | 1820 | 1820 | 10 |
| 409 | 20231113 | 120300 | 537669014 | 1820 | 1820 | 1820 | 1820 | 0 |
| 410 | 20231113 | 120200 | 537669014 | 1820 | 1820 | 1820 | 1820 | 0 |
| 411 | 20231113 | 120100 | 537669014 | 1820 | 1831 | 1831 | 1820 | 152 |
| 412 | 20231113 | 120000 | 537392160 | 1831 | 1831 | 1831 | 1831 | 300 |
| 413 | 20231113 | 115900 | 536842860 | 1822 | 1825 | 1825 | 1822 | 551 |
| 414 | 20231113 | 115800 | 535838132 | 1831 | 1831 | 1831 | 1831 | 2 |
| 415 | 20231113 | 115700 | 535834470 | 1825 | 1825 | 1825 | 1825 | 1901 |
| 416 | 20231113 | 115600 | 532365145 | 1830 | 1832 | 1832 | 1830 | 2630 |
| 417 | 20231113 | 115500 | 527548358 | 1832 | 1833 | 1836 | 1832 | 1274 |
| 418 | 20231113 | 115400 | 525212154 | 1832 | 1832 | 1832 | 1832 | 1000 |
| 419 | 20231113 | 115300 | 523380154 | 1833 | 1833 | 1833 | 1833 | 750 |
| 420 | 20231113 | 115200 | 522005404 | 1834 | 1837 | 1837 | 1834 | 669 |
| 421 | 20231113 | 115100 | 520777951 | 1839 | 1839 | 1839 | 1839 | 20 |
| 422 | 20231113 | 115000 | 520741171 | 1839 | 1841 | 1841 | 1839 | 154 |
| 423 | 20231113 | 114900 | 520457863 | 1841 | 1843 | 1843 | 1841 | 4022 |
| 424 | 20231113 | 114800 | 513051321 | 1844 | 1847 | 1847 | 1844 | 6713 |
| 425 | 20231113 | 114700 | 500665290 | 1848 | 1848 | 1848 | 1848 | 2000 |
| 426 | 20231113 | 114600 | 496969290 | 1853 | 1853 | 1853 | 1853 | 0 |
| 427 | 20231113 | 114500 | 496969290 | 1853 | 1853 | 1853 | 1853 | 1 |
| 428 | 20231113 | 114400 | 496967437 | 1847 | 1847 | 1847 | 1847 | 5 |
| 429 | 20231113 | 114300 | 496958202 | 1854 | 1854 | 1854 | 1854 | 2000 |
| 430 | 20231113 | 114200 | 493250202 | 1854 | 1854 | 1854 | 1854 | 1000 |
| 431 | 20231113 | 114100 | 491396202 | 1846 | 1846 | 1846 | 1846 | 0 |
| 432 | 20231113 | 114000 | 491396202 | 1846 | 1856 | 1856 | 1846 | 601 |
| 433 | 20231113 | 113900 | 490280756 | 1857 | 1857 | 1857 | 1857 | 1 |
| 434 | 20231113 | 113800 | 490278899 | 1846 | 1846 | 1857 | 1845 | 804 |
| 435 | 20231113 | 113700 | 488795184 | 1846 | 1857 | 1858 | 1846 | 1027 |
| 436 | 20231113 | 113600 | 486887103 | 1855 | 1855 | 1857 | 1855 | 3946 |
| 437 | 20231113 | 113500 | 479561666 | 1856 | 1855 | 1856 | 1844 | 3104 |
| 438 | 20231113 | 113400 | 473801227 | 1855 | 1855 | 1855 | 1842 | 32 |
| 439 | 20231113 | 113300 | 473741881 | 1856 | 1854 | 1856 | 1854 | 1313 |
| 440 | 20231113 | 113200 | 471306321 | 1854 | 1846 | 1854 | 1846 | 4955 |
| 441 | 20231113 | 113100 | 462141270 | 1846 | 1838 | 1846 | 1838 | 202 |
| 442 | 20231113 | 113000 | 461769986 | 1846 | 1838 | 1847 | 1838 | 17 |
| 443 | 20231113 | 112900 | 461738706 | 1837 | 1847 | 1847 | 1837 | 3 |
| 444 | 20231113 | 112800 | 461733175 | 1837 | 1837 | 1848 | 1837 | 679 |
| 445 | 20231113 | 112700 | 460485799 | 1847 | 1843 | 1847 | 1836 | 6425 |
| 446 | 20231113 | 112600 | 448639848 | 1843 | 1840 | 1843 | 1830 | 10850 |
| 447 | 20231113 | 112500 | 428741508 | 1843 | 1843 | 1843 | 1842 | 49 |
| 448 | 20231113 | 112400 | 428651231 | 1842 | 1842 | 1842 | 1842 | 484 |
| 449 | 20231113 | 112300 | 427759703 | 1842 | 1840 | 1842 | 1840 | 827 |
| 450 | 20231113 | 112200 | 426236392 | 1840 | 1840 | 1840 | 1840 | 150 |
| 451 | 20231113 | 112100 | 425960392 | 1840 | 1840 | 1840 | 1840 | 0 |
| 452 | 20231113 | 112000 | 425960392 | 1840 | 1840 | 1840 | 1840 | 0 |
| 453 | 20231113 | 111900 | 425960392 | 1840 | 1840 | 1840 | 1840 | 0 |
| 454 | 20231113 | 111800 | 425960392 | 1840 | 1840 | 1840 | 1840 | 2 |
| 455 | 20231113 | 111700 | 425956712 | 1835 | 1835 | 1835 | 1835 | 500 |
| 456 | 20231113 | 111600 | 425039212 | 1840 | 1840 | 1840 | 1840 | 54 |
| 457 | 20231113 | 111500 | 424939852 | 1835 | 1835 | 1835 | 1835 | 0 |
| 458 | 20231113 | 111400 | 424939852 | 1835 | 1835 | 1835 | 1835 | 6 |
| 459 | 20231113 | 111300 | 424928842 | 1835 | 1836 | 1837 | 1835 | 2115 |
| 460 | 20231113 | 111200 | 421045843 | 1837 | 1837 | 1837 | 1837 | 0 |
| 461 | 20231113 | 111100 | 421045843 | 1837 | 1839 | 1839 | 1837 | 4837 |
| 462 | 20231113 | 111000 | 412156946 | 1842 | 1842 | 1842 | 1842 | 1 |
| 463 | 20231113 | 110900 | 412155104 | 1842 | 1841 | 1842 | 1841 | 999 |
| 464 | 20231113 | 110800 | 410314997 | 1842 | 1842 | 1842 | 1842 | 0 |
| 465 | 20231113 | 110700 | 410314997 | 1842 | 1842 | 1842 | 1842 | 1 |
| 466 | 20231113 | 110600 | 410313155 | 1837 | 1837 | 1837 | 1837 | 101 |
| 467 | 20231113 | 110500 | 410127618 | 1842 | 1837 | 1842 | 1837 | 8786 |
| 468 | 20231113 | 110400 | 393968356 | 1837 | 1837 | 1837 | 1837 | 1088 |
| 469 | 20231113 | 110300 | 391969700 | 1837 | 1837 | 1837 | 1837 | 0 |
| 470 | 20231113 | 110200 | 391969700 | 1837 | 1836 | 1837 | 1835 | 1032 |
| 471 | 20231113 | 110100 | 390075046 | 1837 | 1837 | 1837 | 1837 | 0 |
| 472 | 20231113 | 110000 | 390075046 | 1837 | 1836 | 1837 | 1835 | 1694 |
| 473 | 20231113 | 105900 | 386965861 | 1836 | 1836 | 1836 | 1836 | 4 |
| 474 | 20231113 | 105800 | 386958517 | 1836 | 1835 | 1836 | 1835 | 2223 |
| 475 | 20231113 | 105700 | 382877257 | 1836 | 1834 | 1836 | 1834 | 1812 |
| 476 | 20231113 | 105600 | 379552464 | 1835 | 1825 | 1835 | 1825 | 16772 |
| 477 | 20231113 | 105500 | 348866632 | 1826 | 1823 | 1826 | 1823 | 242 |
| 478 | 20231113 | 105400 | 348425359 | 1822 | 1821 | 1822 | 1821 | 1073 |
| 479 | 20231113 | 105300 | 346470918 | 1820 | 1820 | 1820 | 1817 | 277 |
| 480 | 20231113 | 105200 | 345967078 | 1817 | 1817 | 1817 | 1817 | 168 |
| 481 | 20231113 | 105100 | 345661822 | 1817 | 1817 | 1817 | 1817 | 0 |
| 482 | 20231113 | 105000 | 345661822 | 1817 | 1812 | 1817 | 1812 | 728 |
| 483 | 20231113 | 104900 | 344342454 | 1813 | 1813 | 1813 | 1813 | 0 |
| 484 | 20231113 | 104800 | 344342454 | 1813 | 1813 | 1813 | 1813 | 500 |
| 485 | 20231113 | 104700 | 343435954 | 1820 | 1820 | 1820 | 1820 | 0 |
| 486 | 20231113 | 104600 | 343435954 | 1820 | 1820 | 1820 | 1820 | 0 |
| 487 | 20231113 | 104500 | 343435954 | 1820 | 1820 | 1820 | 1820 | 0 |
| 488 | 20231113 | 104400 | 343435954 | 1820 | 1813 | 1820 | 1812 | 260 |
| 489 | 20231113 | 104300 | 342964587 | 1813 | 1813 | 1813 | 1813 | 0 |
| 490 | 20231113 | 104200 | 342964587 | 1813 | 1813 | 1813 | 1813 | 0 |
| 491 | 20231113 | 104100 | 342964587 | 1813 | 1813 | 1813 | 1813 | 0 |
| 492 | 20231113 | 104000 | 342964587 | 1813 | 1813 | 1813 | 1813 | 641 |
| 493 | 20231113 | 103900 | 341802454 | 1815 | 1824 | 1824 | 1815 | 5603 |
| 494 | 20231113 | 103800 | 331626446 | 1818 | 1818 | 1818 | 1818 | 200 |
| 495 | 20231113 | 103700 | 331262846 | 1824 | 1824 | 1824 | 1824 | 0 |
| 496 | 20231113 | 103600 | 331262846 | 1824 | 1824 | 1824 | 1824 | 0 |
| 497 | 20231113 | 103500 | 331262846 | 1824 | 1819 | 1824 | 1816 | 2506 |
| 498 | 20231113 | 103400 | 326710319 | 1816 | 1816 | 1816 | 1816 | 200 |
| 499 | 20231113 | 103300 | 326347119 | 1816 | 1814 | 1816 | 1814 | 2759 |
| 500 | 20231113 | 103200 | 321340005 | 1814 | 1813 | 1814 | 1813 | 1255 |
| 501 | 20231113 | 103100 | 319064579 | 1814 | 1814 | 1814 | 1814 | 0 |
| 502 | 20231113 | 103000 | 319064579 | 1814 | 1814 | 1814 | 1814 | 0 |
| 503 | 20231113 | 102900 | 319064579 | 1814 | 1814 | 1814 | 1814 | 1 |
| 504 | 20231113 | 102800 | 319062765 | 1802 | 1814 | 1814 | 1802 | 344 |
| 505 | 20231113 | 102700 | 318442865 | 1802 | 1803 | 1803 | 1802 | 299 |
| 506 | 20231113 | 102600 | 317904054 | 1802 | 1803 | 1803 | 1802 | 5602 |
| 507 | 20231113 | 102500 | 307809180 | 1818 | 1802 | 1818 | 1802 | 246 |
| 508 | 20231113 | 102400 | 307365872 | 1810 | 1810 | 1810 | 1810 | 0 |
| 509 | 20231113 | 102300 | 307365872 | 1810 | 1809 | 1810 | 1801 | 1555 |
| 510 | 20231113 | 102200 | 304557577 | 1810 | 1810 | 1810 | 1810 | 652 |
| 511 | 20231113 | 102100 | 303377457 | 1810 | 1810 | 1810 | 1810 | 1627 |
| 512 | 20231113 | 102000 | 300432587 | 1810 | 1814 | 1814 | 1810 | 2010 |
| 513 | 20231113 | 101900 | 296791064 | 1815 | 1819 | 1819 | 1815 | 37 |
| 514 | 20231113 | 101800 | 296723905 | 1815 | 1815 | 1815 | 1815 | 64 |
| 515 | 20231113 | 101700 | 296607745 | 1815 | 1817 | 1817 | 1815 | 1238 |
| 516 | 20231113 | 101600 | 294360625 | 1819 | 1819 | 1819 | 1819 | 552 |
| 517 | 20231113 | 101500 | 293356537 | 1818 | 1822 | 1825 | 1818 | 9713 |
| 518 | 20231113 | 101400 | 275668629 | 1823 | 1825 | 1825 | 1823 | 3327 |
| 519 | 20231113 | 101300 | 269599204 | 1826 | 1826 | 1826 | 1826 | 51 |
| 520 | 20231113 | 101200 | 269506078 | 1828 | 1826 | 1828 | 1825 | 1551 |
| 521 | 20231113 | 101100 | 266674850 | 1826 | 1828 | 1828 | 1826 | 400 |
| 522 | 20231113 | 101000 | 265944350 | 1828 | 1830 | 1830 | 1828 | 4597 |
| 523 | 20231113 | 100900 | 257534351 | 1830 | 1830 | 1830 | 1830 | 0 |
| 524 | 20231113 | 100800 | 257534351 | 1830 | 1830 | 1830 | 1830 | 10000 |
| 525 | 20231113 | 100700 | 239234351 | 1830 | 1832 | 1832 | 1830 | 10000 |
| 526 | 20231113 | 100600 | 220932709 | 1839 | 1839 | 1839 | 1839 | 200 |
| 527 | 20231113 | 100500 | 220564909 | 1840 | 1840 | 1840 | 1840 | 0 |
| 528 | 20231113 | 100400 | 220564909 | 1840 | 1840 | 1840 | 1840 | 0 |
| 529 | 20231113 | 100300 | 220564909 | 1840 | 1840 | 1840 | 1840 | 0 |
| 530 | 20231113 | 100200 | 220564909 | 1840 | 1840 | 1840 | 1840 | 0 |
| 531 | 20231113 | 100100 | 220564909 | 1840 | 1840 | 1840 | 1840 | 101 |
| 532 | 20231113 | 100000 | 220379069 | 1835 | 1828 | 1835 | 1828 | 2505 |
| 533 | 20231113 | 095900 | 215793783 | 1840 | 1840 | 1840 | 1840 | 0 |
| 534 | 20231113 | 095800 | 215793783 | 1840 | 1840 | 1840 | 1840 | 0 |
| 535 | 20231113 | 095700 | 215793783 | 1840 | 1840 | 1840 | 1840 | 0 |
| 536 | 20231113 | 095600 | 215793783 | 1840 | 1827 | 1840 | 1827 | 2 |
| 537 | 20231113 | 095500 | 215790116 | 1841 | 1841 | 1841 | 1841 | 8 |
| 538 | 20231113 | 095400 | 215775388 | 1842 | 1842 | 1842 | 1842 | 0 |
| 539 | 20231113 | 095300 | 215775388 | 1842 | 1842 | 1842 | 1842 | 0 |
| 540 | 20231113 | 095200 | 215775388 | 1842 | 1834 | 1842 | 1829 | 301 |
| 541 | 20231113 | 095100 | 215224238 | 1835 | 1830 | 1835 | 1830 | 1812 |
| 542 | 20231113 | 095000 | 211908268 | 1835 | 1835 | 1835 | 1835 | 629 |
| 543 | 20231113 | 094900 | 210754053 | 1835 | 1831 | 1835 | 1830 | 1208 |
| 544 | 20231113 | 094800 | 208542313 | 1830 | 1830 | 1830 | 1830 | 3243 |
| 545 | 20231113 | 094700 | 202607623 | 1835 | 1846 | 1846 | 1835 | 745 |
| 546 | 20231113 | 094600 | 201239213 | 1847 | 1847 | 1847 | 1847 | 100 |
| 547 | 20231113 | 094500 | 201054513 | 1847 | 1847 | 1847 | 1847 | 1624 |
| 548 | 20231113 | 094400 | 198054985 | 1848 | 1847 | 1848 | 1846 | 1824 |
| 549 | 20231113 | 094300 | 194686839 | 1848 | 1848 | 1848 | 1848 | 0 |
| 550 | 20231113 | 094200 | 194686839 | 1848 | 1848 | 1848 | 1848 | 0 |
| 551 | 20231113 | 094100 | 194686839 | 1848 | 1848 | 1848 | 1848 | 0 |
| 552 | 20231113 | 094000 | 194686839 | 1848 | 1836 | 1848 | 1836 | 870 |
| 553 | 20231113 | 093900 | 193089267 | 1836 | 1839 | 1848 | 1836 | 6068 |
| 554 | 20231113 | 093800 | 181905002 | 1848 | 1848 | 1848 | 1848 | 1 |
| 555 | 20231113 | 093700 | 181903154 | 1848 | 1848 | 1848 | 1848 | 303 |
| 556 | 20231113 | 093600 | 181343210 | 1848 | 1860 | 1860 | 1836 | 10381 |
| 557 | 20231113 | 093500 | 162234803 | 1860 | 1860 | 1860 | 1860 | 451 |
| 558 | 20231113 | 093400 | 161395943 | 1860 | 1861 | 1862 | 1851 | 3083 |
| 559 | 20231113 | 093300 | 155679017 | 1861 | 1855 | 1861 | 1851 | 14735 |
| 560 | 20231113 | 093200 | 128371140 | 1855 | 1842 | 1855 | 1842 | 1593 |
| 561 | 20231113 | 093100 | 125428127 | 1842 | 1850 | 1853 | 1842 | 3139 |
| 562 | 20231113 | 093000 | 119640451 | 1855 | 1852 | 1858 | 1852 | 336 |
| 563 | 20231113 | 092900 | 119017091 | 1858 | 1854 | 1858 | 1851 | 2519 |
| 564 | 20231113 | 092800 | 114348529 | 1858 | 1858 | 1858 | 1858 | 50 |
| 565 | 20231113 | 092700 | 114255629 | 1854 | 1854 | 1854 | 1854 | 350 |
| 566 | 20231113 | 092600 | 113606729 | 1862 | 1861 | 1862 | 1861 | 1307 |
| 567 | 20231113 | 092500 | 111174302 | 1863 | 1863 | 1864 | 1853 | 3452 |
| 568 | 20231113 | 092400 | 104740804 | 1864 | 1863 | 1866 | 1860 | 9502 |
| 569 | 20231113 | 092300 | 87059921 | 1864 | 1849 | 1864 | 1849 | 8243 |
| 570 | 20231113 | 092200 | 71787305 | 1849 | 1845 | 1849 | 1845 | 2867 |
| 571 | 20231113 | 092100 | 66490357 | 1845 | 1838 | 1845 | 1838 | 9091 |
| 572 | 20231113 | 092000 | 49728586 | 1837 | 1836 | 1837 | 1836 | 1753 |
| 573 | 20231113 | 091900 | 46509926 | 1837 | 1837 | 1837 | 1836 | 598 |
| 574 | 20231113 | 091800 | 45411496 | 1836 | 1829 | 1836 | 1829 | 2218 |
| 575 | 20231113 | 091700 | 41350439 | 1829 | 1822 | 1829 | 1822 | 1303 |
| 576 | 20231113 | 091600 | 38969859 | 1820 | 1813 | 1820 | 1813 | 1382 |
| 577 | 20231113 | 091500 | 36456362 | 1813 | 1819 | 1819 | 1813 | 1648 |
| 578 | 20231113 | 091400 | 33468531 | 1813 | 1817 | 1817 | 1813 | 418 |
| 579 | 20231113 | 091300 | 32709057 | 1817 | 1817 | 1817 | 1817 | 0 |
| 580 | 20231113 | 091200 | 32709057 | 1817 | 1817 | 1817 | 1817 | 50 |
| 581 | 20231113 | 091100 | 32618207 | 1817 | 1817 | 1817 | 1817 | 0 |
| 582 | 20231113 | 091000 | 32618207 | 1817 | 1820 | 1820 | 1817 | 1410 |
| 583 | 20231113 | 090900 | 30052274 | 1820 | 1817 | 1820 | 1817 | 301 |
| 584 | 20231113 | 090800 | 29504487 | 1817 | 1813 | 1817 | 1813 | 35 |
| 585 | 20231113 | 090700 | 29441018 | 1812 | 1812 | 1812 | 1812 | 155 |
| 586 | 20231113 | 090600 | 29160158 | 1810 | 1810 | 1810 | 1810 | 1500 |
| 587 | 20231113 | 090500 | 26445158 | 1810 | 1806 | 1810 | 1806 | 3 |
| 588 | 20231113 | 090400 | 26439736 | 1816 | 1815 | 1816 | 1805 | 8458 |
| 589 | 20231113 | 090300 | 11129419 | 1815 | 1815 | 1815 | 1815 | 196 |
| 590 | 20231113 | 090200 | 10773679 | 1815 | 1826 | 1826 | 1815 | 3644 |
| 591 | 20231113 | 090100 | 4146780 | 1830 | 1830 | 1830 | 1830 | 0 |
| 592 | 20231113 | 090000 | 4146780 | 1830 | 1830 | 1830 | 1830 | 2266 |