30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 192000 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 5931 |
| 3 | 20231115 | 191900 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 4 | 20231115 | 191800 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 5 | 20231115 | 191700 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 6 | 20231115 | 191600 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 7 | 20231115 | 191500 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 8 | 20231115 | 191400 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 9 | 20231115 | 191300 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 10 | 20231115 | 191200 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 11 | 20231115 | 191100 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 12 | 20231115 | 191000 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 13 | 20231115 | 190900 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 14 | 20231115 | 190800 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 15 | 20231115 | 190700 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 16 | 20231115 | 190600 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 17 | 20231115 | 190500 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 18 | 20231115 | 190400 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 19 | 20231115 | 190300 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 20 | 20231115 | 190200 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 21 | 20231115 | 190100 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 22 | 20231115 | 190000 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 23 | 20231115 | 185900 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 24 | 20231115 | 185800 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 25 | 20231115 | 185700 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 26 | 20231115 | 185600 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 27 | 20231115 | 185500 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 28 | 20231115 | 185400 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 29 | 20231115 | 185300 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 30 | 20231115 | 185200 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 31 | 20231115 | 185100 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 32 | 20231115 | 185000 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 5931 |
| 33 | 20231115 | 184900 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 34 | 20231115 | 184800 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 35 | 20231115 | 184700 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 36 | 20231115 | 184600 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 37 | 20231115 | 184500 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 38 | 20231115 | 184400 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 39 | 20231115 | 184300 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 40 | 20231115 | 184200 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 41 | 20231115 | 184100 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 42 | 20231115 | 184000 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 43 | 20231115 | 183900 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 44 | 20231115 | 183800 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 45 | 20231115 | 183700 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 46 | 20231115 | 183600 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 47 | 20231115 | 183500 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 48 | 20231115 | 183400 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 49 | 20231115 | 183300 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 50 | 20231115 | 183200 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 51 | 20231115 | 183100 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 52 | 20231115 | 183000 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 53 | 20231115 | 182900 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 54 | 20231115 | 182800 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 55 | 20231115 | 182700 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 56 | 20231115 | 182600 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 57 | 20231115 | 182500 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 58 | 20231115 | 182400 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 59 | 20231115 | 182300 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 60 | 20231115 | 182200 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 61 | 20231115 | 182100 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 62 | 20231115 | 182000 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 5931 |
| 63 | 20231115 | 181900 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 64 | 20231115 | 181800 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 65 | 20231115 | 181700 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 66 | 20231115 | 181600 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 67 | 20231115 | 181500 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 68 | 20231115 | 181400 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 69 | 20231115 | 181300 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 70 | 20231115 | 181200 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 71 | 20231115 | 181100 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 72 | 20231115 | 181000 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 73 | 20231115 | 180900 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 74 | 20231115 | 180800 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 75 | 20231115 | 180700 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 76 | 20231115 | 180600 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 77 | 20231115 | 180500 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 78 | 20231115 | 180400 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 79 | 20231115 | 180300 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 80 | 20231115 | 180200 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 81 | 20231115 | 180100 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 82 | 20231115 | 180000 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 83 | 20231115 | 175900 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 84 | 20231115 | 175800 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 85 | 20231115 | 175700 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 86 | 20231115 | 175600 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 87 | 20231115 | 175500 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 88 | 20231115 | 175400 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 89 | 20231115 | 175300 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 90 | 20231115 | 175200 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 91 | 20231115 | 175100 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 92 | 20231115 | 175000 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 5931 |
| 93 | 20231115 | 174900 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 94 | 20231115 | 174800 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 95 | 20231115 | 174700 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 96 | 20231115 | 174600 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 97 | 20231115 | 174500 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 98 | 20231115 | 174400 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 99 | 20231115 | 174300 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 100 | 20231115 | 174200 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 101 | 20231115 | 174100 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 102 | 20231115 | 174000 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 103 | 20231115 | 173900 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 104 | 20231115 | 173800 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 105 | 20231115 | 173700 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 106 | 20231115 | 173600 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 107 | 20231115 | 173500 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 108 | 20231115 | 173400 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 109 | 20231115 | 173300 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 110 | 20231115 | 173200 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 111 | 20231115 | 173100 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 112 | 20231115 | 173000 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 113 | 20231115 | 172900 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 114 | 20231115 | 172800 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 115 | 20231115 | 172700 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 116 | 20231115 | 172600 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 117 | 20231115 | 172500 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 118 | 20231115 | 172400 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 119 | 20231115 | 172300 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 120 | 20231115 | 172200 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 121 | 20231115 | 172100 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 122 | 20231115 | 172000 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 5931 |
| 123 | 20231115 | 171900 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 124 | 20231115 | 171800 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 125 | 20231115 | 171700 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 126 | 20231115 | 171600 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 127 | 20231115 | 171500 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 128 | 20231115 | 171400 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 129 | 20231115 | 171300 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 130 | 20231115 | 171200 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 131 | 20231115 | 171100 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 132 | 20231115 | 171000 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 133 | 20231115 | 170900 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 134 | 20231115 | 170800 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 135 | 20231115 | 170700 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 136 | 20231115 | 170600 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 137 | 20231115 | 170500 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 138 | 20231115 | 170400 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 139 | 20231115 | 170300 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 140 | 20231115 | 170200 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 141 | 20231115 | 170100 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 142 | 20231115 | 170000 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 143 | 20231115 | 165900 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 144 | 20231115 | 165800 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 145 | 20231115 | 165700 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 146 | 20231115 | 165600 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 147 | 20231115 | 165500 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 148 | 20231115 | 165400 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 149 | 20231115 | 165300 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 150 | 20231115 | 165200 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 151 | 20231115 | 165100 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 152 | 20231115 | 165000 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 5931 |
| 153 | 20231115 | 164900 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 154 | 20231115 | 164800 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 155 | 20231115 | 164700 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 156 | 20231115 | 164600 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 157 | 20231115 | 164500 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 158 | 20231115 | 164400 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 159 | 20231115 | 164300 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 160 | 20231115 | 164200 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 161 | 20231115 | 164100 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 162 | 20231115 | 164000 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 163 | 20231115 | 163900 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 164 | 20231115 | 163800 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 165 | 20231115 | 163700 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 166 | 20231115 | 163600 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 167 | 20231115 | 163500 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 168 | 20231115 | 163400 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 169 | 20231115 | 163300 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 170 | 20231115 | 163200 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 171 | 20231115 | 163100 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 172 | 20231115 | 163000 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 173 | 20231115 | 162900 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 174 | 20231115 | 162800 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 175 | 20231115 | 162700 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 176 | 20231115 | 162600 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 177 | 20231115 | 162500 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 178 | 20231115 | 162400 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 179 | 20231115 | 162300 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 180 | 20231115 | 162200 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 181 | 20231115 | 162100 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 182 | 20231115 | 162000 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 5931 |
| 183 | 20231115 | 161900 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 184 | 20231115 | 161800 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 185 | 20231115 | 161700 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 186 | 20231115 | 161600 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 187 | 20231115 | 161500 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 188 | 20231115 | 161400 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 189 | 20231115 | 161300 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 190 | 20231115 | 161200 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 191 | 20231115 | 161100 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 192 | 20231115 | 161000 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 193 | 20231115 | 160900 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 194 | 20231115 | 160800 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 195 | 20231115 | 160700 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 196 | 20231115 | 160600 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 197 | 20231115 | 160500 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 198 | 20231115 | 160400 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 199 | 20231115 | 160300 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 200 | 20231115 | 160200 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 201 | 20231115 | 160100 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 202 | 20231115 | 160000 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 203 | 20231115 | 155900 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 204 | 20231115 | 155800 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 205 | 20231115 | 155700 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 206 | 20231115 | 155600 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 207 | 20231115 | 155500 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 208 | 20231115 | 155400 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 209 | 20231115 | 155300 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 210 | 20231115 | 155200 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 211 | 20231115 | 155100 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 212 | 20231115 | 155000 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 5931 |
| 213 | 20231115 | 154900 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 214 | 20231115 | 154800 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 215 | 20231115 | 154700 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 216 | 20231115 | 154600 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 217 | 20231115 | 154500 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 218 | 20231115 | 154400 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 219 | 20231115 | 154300 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 220 | 20231115 | 154200 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 221 | 20231115 | 154100 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 222 | 20231115 | 154000 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 223 | 20231115 | 153900 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 224 | 20231115 | 153800 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 225 | 20231115 | 153700 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 226 | 20231115 | 153600 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 227 | 20231115 | 153500 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 228 | 20231115 | 153400 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 229 | 20231115 | 153300 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 230 | 20231115 | 153200 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 231 | 20231115 | 153100 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 0 |
| 232 | 20231115 | 153000 | 1105922815 | 1425 | 1425 | 1425 | 1425 | 5931 |
| 233 | 20231115 | 152900 | 1097471140 | 1412 | 1412 | 1412 | 1412 | 0 |
| 234 | 20231115 | 152800 | 1097471140 | 1412 | 1412 | 1412 | 1412 | 0 |
| 235 | 20231115 | 152700 | 1097471140 | 1412 | 1412 | 1412 | 1412 | 0 |
| 236 | 20231115 | 152600 | 1097471140 | 1412 | 1412 | 1412 | 1412 | 0 |
| 237 | 20231115 | 152500 | 1097471140 | 1412 | 1412 | 1412 | 1412 | 0 |
| 238 | 20231115 | 152400 | 1097471140 | 1412 | 1412 | 1412 | 1412 | 0 |
| 239 | 20231115 | 152300 | 1097471140 | 1412 | 1412 | 1412 | 1412 | 0 |
| 240 | 20231115 | 152200 | 1097471140 | 1412 | 1412 | 1412 | 1412 | 0 |
| 241 | 20231115 | 152100 | 1097471140 | 1412 | 1412 | 1412 | 1412 | 0 |
| 242 | 20231115 | 152000 | 1097471140 | 1412 | 1412 | 1412 | 1412 | 0 |
| 243 | 20231115 | 151900 | 1097471140 | 1412 | 1410 | 1412 | 1409 | 5766 |
| 244 | 20231115 | 151800 | 1089344917 | 1410 | 1412 | 1412 | 1410 | 1324 |
| 245 | 20231115 | 151700 | 1087476863 | 1409 | 1409 | 1409 | 1409 | 53 |
| 246 | 20231115 | 151600 | 1087402186 | 1409 | 1410 | 1410 | 1409 | 2017 |
| 247 | 20231115 | 151500 | 1084558254 | 1410 | 1410 | 1410 | 1410 | 70 |
| 248 | 20231115 | 151400 | 1084459554 | 1412 | 1412 | 1412 | 1412 | 93 |
| 249 | 20231115 | 151300 | 1084328238 | 1411 | 1411 | 1411 | 1411 | 458 |
| 250 | 20231115 | 151200 | 1083682000 | 1410 | 1410 | 1410 | 1410 | 0 |
| 251 | 20231115 | 151100 | 1083682000 | 1410 | 1410 | 1410 | 1410 | 121 |
| 252 | 20231115 | 151000 | 1083511390 | 1411 | 1411 | 1411 | 1411 | 0 |
| 253 | 20231115 | 150900 | 1083511390 | 1411 | 1411 | 1411 | 1411 | 1185 |
| 254 | 20231115 | 150800 | 1081839355 | 1411 | 1406 | 1411 | 1406 | 555 |
| 255 | 20231115 | 150700 | 1081058262 | 1407 | 1406 | 1407 | 1406 | 1200 |
| 256 | 20231115 | 150600 | 1079370018 | 1405 | 1405 | 1405 | 1405 | 416 |
| 257 | 20231115 | 150500 | 1078785538 | 1405 | 1402 | 1405 | 1402 | 618 |
| 258 | 20231115 | 150400 | 1077918874 | 1400 | 1400 | 1400 | 1400 | 0 |
| 259 | 20231115 | 150300 | 1077918874 | 1400 | 1403 | 1403 | 1400 | 1044 |
| 260 | 20231115 | 150200 | 1076455221 | 1402 | 1402 | 1402 | 1402 | 0 |
| 261 | 20231115 | 150100 | 1076455221 | 1402 | 1405 | 1405 | 1402 | 512 |
| 262 | 20231115 | 150000 | 1075737391 | 1407 | 1398 | 1407 | 1398 | 6022 |
| 263 | 20231115 | 145900 | 1067318626 | 1395 | 1406 | 1407 | 1395 | 12220 |
| 264 | 20231115 | 145800 | 1050214911 | 1407 | 1407 | 1407 | 1407 | 281 |
| 265 | 20231115 | 145700 | 1049819544 | 1408 | 1408 | 1408 | 1407 | 1168 |
| 266 | 20231115 | 145600 | 1048175128 | 1408 | 1409 | 1409 | 1408 | 1378 |
| 267 | 20231115 | 145500 | 1046234872 | 1409 | 1409 | 1409 | 1409 | 20 |
| 268 | 20231115 | 145400 | 1046206692 | 1409 | 1408 | 1409 | 1408 | 26 |
| 269 | 20231115 | 145300 | 1046170064 | 1408 | 1410 | 1410 | 1408 | 886 |
| 270 | 20231115 | 145200 | 1044921662 | 1410 | 1411 | 1411 | 1410 | 570 |
| 271 | 20231115 | 145100 | 1044117952 | 1411 | 1411 | 1411 | 1411 | 10 |
| 272 | 20231115 | 145000 | 1044103842 | 1412 | 1411 | 1412 | 1410 | 594 |
| 273 | 20231115 | 144900 | 1043265804 | 1413 | 1413 | 1413 | 1413 | 9 |
| 274 | 20231115 | 144800 | 1043253087 | 1413 | 1413 | 1413 | 1411 | 138 |
| 275 | 20231115 | 144700 | 1043058349 | 1413 | 1413 | 1413 | 1413 | 0 |
| 276 | 20231115 | 144600 | 1043058349 | 1413 | 1413 | 1413 | 1413 | 1 |
| 277 | 20231115 | 144500 | 1043056936 | 1413 | 1413 | 1413 | 1413 | 909 |
| 278 | 20231115 | 144400 | 1041772519 | 1413 | 1415 | 1415 | 1411 | 85 |
| 279 | 20231115 | 144300 | 1041652541 | 1415 | 1415 | 1415 | 1415 | 2 |
| 280 | 20231115 | 144200 | 1041649711 | 1416 | 1415 | 1416 | 1415 | 10 |
| 281 | 20231115 | 144100 | 1041635552 | 1415 | 1414 | 1415 | 1413 | 109 |
| 282 | 20231115 | 144000 | 1041481352 | 1414 | 1414 | 1414 | 1414 | 0 |
| 283 | 20231115 | 143900 | 1041481352 | 1414 | 1414 | 1414 | 1414 | 226 |
| 284 | 20231115 | 143800 | 1041161788 | 1414 | 1411 | 1414 | 1411 | 73 |
| 285 | 20231115 | 143700 | 1041058711 | 1409 | 1414 | 1417 | 1409 | 730 |
| 286 | 20231115 | 143600 | 1040029448 | 1412 | 1412 | 1412 | 1412 | 956 |
| 287 | 20231115 | 143500 | 1038679576 | 1413 | 1413 | 1413 | 1413 | 100 |
| 288 | 20231115 | 143400 | 1038538276 | 1413 | 1413 | 1413 | 1413 | 438 |
| 289 | 20231115 | 143300 | 1037919382 | 1413 | 1412 | 1413 | 1412 | 42 |
| 290 | 20231115 | 143200 | 1037860038 | 1410 | 1409 | 1410 | 1409 | 697 |
| 291 | 20231115 | 143100 | 1036877422 | 1409 | 1409 | 1409 | 1409 | 10 |
| 292 | 20231115 | 143000 | 1036863332 | 1408 | 1408 | 1408 | 1408 | 0 |
| 293 | 20231115 | 142900 | 1036863332 | 1408 | 1408 | 1408 | 1408 | 0 |
| 294 | 20231115 | 142800 | 1036863332 | 1408 | 1412 | 1412 | 1408 | 2167 |
| 295 | 20231115 | 142700 | 1033809408 | 1413 | 1412 | 1413 | 1412 | 34 |
| 296 | 20231115 | 142600 | 1033761388 | 1412 | 1410 | 1412 | 1410 | 76 |
| 297 | 20231115 | 142500 | 1033654226 | 1408 | 1408 | 1408 | 1408 | 0 |
| 298 | 20231115 | 142400 | 1033654226 | 1408 | 1410 | 1410 | 1407 | 1195 |
| 299 | 20231115 | 142300 | 1031969536 | 1412 | 1412 | 1412 | 1412 | 1 |
| 300 | 20231115 | 142200 | 1031968124 | 1413 | 1412 | 1413 | 1412 | 500 |
| 301 | 20231115 | 142100 | 1031261625 | 1412 | 1411 | 1412 | 1411 | 381 |
| 302 | 20231115 | 142000 | 1030723753 | 1411 | 1411 | 1411 | 1411 | 38 |
| 303 | 20231115 | 141900 | 1030670135 | 1412 | 1412 | 1412 | 1412 | 40 |
| 304 | 20231115 | 141800 | 1030613655 | 1412 | 1410 | 1412 | 1410 | 61 |
| 305 | 20231115 | 141700 | 1030527525 | 1409 | 1409 | 1409 | 1409 | 0 |
| 306 | 20231115 | 141600 | 1030527525 | 1409 | 1410 | 1410 | 1409 | 143 |
| 307 | 20231115 | 141500 | 1030325961 | 1412 | 1412 | 1412 | 1412 | 0 |
| 308 | 20231115 | 141400 | 1030325961 | 1412 | 1412 | 1412 | 1412 | 0 |
| 309 | 20231115 | 141300 | 1030325961 | 1412 | 1412 | 1412 | 1412 | 45 |
| 310 | 20231115 | 141200 | 1030262421 | 1412 | 1412 | 1412 | 1412 | 289 |
| 311 | 20231115 | 141100 | 1029854353 | 1410 | 1410 | 1410 | 1410 | 1 |
| 312 | 20231115 | 141000 | 1029852943 | 1409 | 1409 | 1409 | 1409 | 3452 |
| 313 | 20231115 | 140900 | 1024989075 | 1409 | 1409 | 1409 | 1409 | 1 |
| 314 | 20231115 | 140800 | 1024987666 | 1409 | 1408 | 1409 | 1408 | 10153 |
| 315 | 20231115 | 140700 | 1010682241 | 1408 | 1408 | 1408 | 1408 | 0 |
| 316 | 20231115 | 140600 | 1010682241 | 1408 | 1408 | 1408 | 1408 | 100 |
| 317 | 20231115 | 140500 | 1010541441 | 1408 | 1408 | 1408 | 1408 | 0 |
| 318 | 20231115 | 140400 | 1010541441 | 1408 | 1412 | 1412 | 1408 | 1695 |
| 319 | 20231115 | 140300 | 1008152385 | 1413 | 1413 | 1413 | 1413 | 143 |
| 320 | 20231115 | 140200 | 1007950326 | 1414 | 1414 | 1414 | 1414 | 74 |
| 321 | 20231115 | 140100 | 1007845690 | 1415 | 1415 | 1415 | 1415 | 0 |
| 322 | 20231115 | 140000 | 1007845690 | 1415 | 1416 | 1416 | 1414 | 4832 |
| 323 | 20231115 | 135900 | 1001008294 | 1418 | 1418 | 1418 | 1418 | 628 |
| 324 | 20231115 | 135800 | 1000117790 | 1420 | 1420 | 1420 | 1420 | 756 |
| 325 | 20231115 | 135700 | 999044270 | 1424 | 1413 | 1424 | 1413 | 2554 |
| 326 | 20231115 | 135600 | 995423321 | 1413 | 1413 | 1413 | 1413 | 0 |
| 327 | 20231115 | 135500 | 995423321 | 1413 | 1413 | 1413 | 1413 | 1 |
| 328 | 20231115 | 135400 | 995421908 | 1409 | 1409 | 1409 | 1409 | 0 |
| 329 | 20231115 | 135300 | 995421908 | 1409 | 1409 | 1409 | 1409 | 17 |
| 330 | 20231115 | 135200 | 995397955 | 1409 | 1407 | 1409 | 1406 | 459 |
| 331 | 20231115 | 135100 | 994751840 | 1406 | 1406 | 1406 | 1406 | 0 |
| 332 | 20231115 | 135000 | 994751840 | 1406 | 1406 | 1406 | 1406 | 75 |
| 333 | 20231115 | 134900 | 994646390 | 1406 | 1406 | 1406 | 1406 | 20 |
| 334 | 20231115 | 134800 | 994618270 | 1406 | 1406 | 1406 | 1406 | 60 |
| 335 | 20231115 | 134700 | 994533910 | 1405 | 1405 | 1405 | 1405 | 700 |
| 336 | 20231115 | 134600 | 993550410 | 1405 | 1408 | 1408 | 1405 | 2119 |
| 337 | 20231115 | 134500 | 990571250 | 1408 | 1408 | 1408 | 1408 | 253 |
| 338 | 20231115 | 134400 | 990215026 | 1409 | 1408 | 1409 | 1408 | 51 |
| 339 | 20231115 | 134300 | 990143217 | 1408 | 1408 | 1408 | 1408 | 51 |
| 340 | 20231115 | 134200 | 990071409 | 1409 | 1409 | 1409 | 1409 | 275 |
| 341 | 20231115 | 134100 | 989683934 | 1409 | 1409 | 1409 | 1409 | 436 |
| 342 | 20231115 | 134000 | 989069610 | 1409 | 1410 | 1410 | 1409 | 65 |
| 343 | 20231115 | 133900 | 988978023 | 1415 | 1411 | 1415 | 1411 | 3 |
| 344 | 20231115 | 133800 | 988973782 | 1415 | 1415 | 1415 | 1415 | 0 |
| 345 | 20231115 | 133700 | 988973782 | 1415 | 1409 | 1415 | 1409 | 3001 |
| 346 | 20231115 | 133600 | 984736569 | 1406 | 1408 | 1408 | 1406 | 362 |
| 347 | 20231115 | 133500 | 984227165 | 1408 | 1406 | 1408 | 1406 | 146 |
| 348 | 20231115 | 133400 | 984021887 | 1405 | 1410 | 1410 | 1405 | 7202 |
| 349 | 20231115 | 133300 | 973885832 | 1410 | 1412 | 1412 | 1410 | 633 |
| 350 | 20231115 | 133200 | 972992249 | 1413 | 1413 | 1413 | 1413 | 734 |
| 351 | 20231115 | 133100 | 971955107 | 1413 | 1413 | 1413 | 1413 | 138 |
| 352 | 20231115 | 133000 | 971760113 | 1413 | 1414 | 1414 | 1413 | 1033 |
| 353 | 20231115 | 132900 | 970300482 | 1414 | 1414 | 1414 | 1414 | 5 |
| 354 | 20231115 | 132800 | 970293412 | 1414 | 1414 | 1414 | 1414 | 0 |
| 355 | 20231115 | 132700 | 970293412 | 1414 | 1414 | 1414 | 1414 | 95 |
| 356 | 20231115 | 132600 | 970159082 | 1413 | 1414 | 1414 | 1413 | 81 |
| 357 | 20231115 | 132500 | 970044549 | 1415 | 1415 | 1415 | 1415 | 38 |
| 358 | 20231115 | 132400 | 969990779 | 1415 | 1415 | 1415 | 1415 | 110 |
| 359 | 20231115 | 132300 | 969835129 | 1413 | 1413 | 1413 | 1413 | 0 |
| 360 | 20231115 | 132200 | 969835129 | 1413 | 1413 | 1413 | 1413 | 4 |
| 361 | 20231115 | 132100 | 969829477 | 1415 | 1415 | 1415 | 1415 | 0 |
| 362 | 20231115 | 132000 | 969829477 | 1415 | 1415 | 1415 | 1415 | 1 |
| 363 | 20231115 | 131900 | 969828062 | 1417 | 1414 | 1417 | 1414 | 228 |
| 364 | 20231115 | 131800 | 969504992 | 1414 | 1412 | 1414 | 1412 | 402 |
| 365 | 20231115 | 131700 | 968937202 | 1411 | 1410 | 1411 | 1409 | 4184 |
| 366 | 20231115 | 131600 | 963040751 | 1410 | 1413 | 1413 | 1410 | 6638 |
| 367 | 20231115 | 131500 | 953678435 | 1413 | 1413 | 1413 | 1413 | 221 |
| 368 | 20231115 | 131400 | 953366162 | 1413 | 1413 | 1413 | 1413 | 0 |
| 369 | 20231115 | 131300 | 953366162 | 1413 | 1413 | 1413 | 1413 | 386 |
| 370 | 20231115 | 131200 | 952820744 | 1413 | 1417 | 1417 | 1413 | 1200 |
| 371 | 20231115 | 131100 | 951123138 | 1417 | 1416 | 1418 | 1416 | 872 |
| 372 | 20231115 | 131000 | 949887614 | 1413 | 1412 | 1413 | 1412 | 409 |
| 373 | 20231115 | 130900 | 949309698 | 1412 | 1413 | 1413 | 1412 | 1591 |
| 374 | 20231115 | 130800 | 947062614 | 1413 | 1413 | 1413 | 1413 | 511 |
| 375 | 20231115 | 130700 | 946340571 | 1414 | 1414 | 1414 | 1414 | 35 |
| 376 | 20231115 | 130600 | 946291081 | 1413 | 1413 | 1413 | 1413 | 447 |
| 377 | 20231115 | 130500 | 945659470 | 1414 | 1415 | 1415 | 1414 | 418 |
| 378 | 20231115 | 130400 | 945068262 | 1415 | 1415 | 1415 | 1415 | 2 |
| 379 | 20231115 | 130300 | 945065432 | 1415 | 1413 | 1415 | 1413 | 1902 |
| 380 | 20231115 | 130200 | 942377902 | 1413 | 1412 | 1413 | 1412 | 501 |
| 381 | 20231115 | 130100 | 941670255 | 1411 | 1411 | 1411 | 1411 | 268 |
| 382 | 20231115 | 130000 | 941292107 | 1411 | 1411 | 1414 | 1411 | 2510 |
| 383 | 20231115 | 125900 | 937750494 | 1411 | 1413 | 1413 | 1411 | 931 |
| 384 | 20231115 | 125800 | 936435797 | 1415 | 1408 | 1415 | 1408 | 3963 |
| 385 | 20231115 | 125700 | 930852121 | 1408 | 1410 | 1410 | 1400 | 65563 |
| 386 | 20231115 | 125600 | 838704445 | 1410 | 1422 | 1424 | 1410 | 17108 |
| 387 | 20231115 | 125500 | 814548671 | 1422 | 1422 | 1422 | 1422 | 3 |
| 388 | 20231115 | 125400 | 814544405 | 1422 | 1416 | 1422 | 1416 | 1303 |
| 389 | 20231115 | 125300 | 812699345 | 1416 | 1425 | 1425 | 1415 | 16040 |
| 390 | 20231115 | 125200 | 789970932 | 1425 | 1425 | 1425 | 1425 | 0 |
| 391 | 20231115 | 125100 | 789970932 | 1425 | 1425 | 1425 | 1425 | 0 |
| 392 | 20231115 | 125000 | 789970932 | 1425 | 1427 | 1427 | 1425 | 112 |
| 393 | 20231115 | 124900 | 789811228 | 1427 | 1427 | 1427 | 1427 | 103 |
| 394 | 20231115 | 124800 | 789664247 | 1428 | 1425 | 1428 | 1425 | 2 |
| 395 | 20231115 | 124700 | 789661394 | 1424 | 1427 | 1427 | 1421 | 6173 |
| 396 | 20231115 | 124600 | 780879080 | 1426 | 1426 | 1426 | 1426 | 250 |
| 397 | 20231115 | 124500 | 780522580 | 1427 | 1433 | 1433 | 1427 | 3052 |
| 398 | 20231115 | 124400 | 776159556 | 1433 | 1430 | 1433 | 1430 | 151 |
| 399 | 20231115 | 124300 | 775943325 | 1430 | 1430 | 1430 | 1430 | 71 |
| 400 | 20231115 | 124200 | 775841795 | 1430 | 1430 | 1430 | 1430 | 140 |
| 401 | 20231115 | 124100 | 775641595 | 1430 | 1430 | 1430 | 1430 | 33 |
| 402 | 20231115 | 124000 | 775594405 | 1429 | 1429 | 1429 | 1429 | 10 |
| 403 | 20231115 | 123900 | 775580115 | 1428 | 1433 | 1434 | 1428 | 1002 |
| 404 | 20231115 | 123800 | 774148952 | 1434 | 1432 | 1434 | 1432 | 99 |
| 405 | 20231115 | 123700 | 774007068 | 1431 | 1431 | 1431 | 1431 | 0 |
| 406 | 20231115 | 123600 | 774007068 | 1431 | 1432 | 1432 | 1431 | 361 |
| 407 | 20231115 | 123500 | 773490470 | 1433 | 1432 | 1433 | 1432 | 202 |
| 408 | 20231115 | 123400 | 773201204 | 1433 | 1433 | 1433 | 1433 | 14 |
| 409 | 20231115 | 123300 | 773181142 | 1434 | 1434 | 1434 | 1434 | 0 |
| 410 | 20231115 | 123200 | 773181142 | 1434 | 1434 | 1434 | 1434 | 2 |
| 411 | 20231115 | 123100 | 773178274 | 1434 | 1434 | 1434 | 1434 | 2 |
| 412 | 20231115 | 123000 | 773175406 | 1434 | 1434 | 1434 | 1434 | 0 |
| 413 | 20231115 | 122900 | 773175406 | 1434 | 1434 | 1434 | 1434 | 1 |
| 414 | 20231115 | 122800 | 773173972 | 1433 | 1433 | 1433 | 1433 | 1 |
| 415 | 20231115 | 122700 | 773172539 | 1431 | 1431 | 1431 | 1431 | 70 |
| 416 | 20231115 | 122600 | 773072369 | 1431 | 1431 | 1431 | 1431 | 158 |
| 417 | 20231115 | 122500 | 772846271 | 1431 | 1431 | 1431 | 1431 | 50 |
| 418 | 20231115 | 122400 | 772774721 | 1430 | 1428 | 1431 | 1428 | 102 |
| 419 | 20231115 | 122300 | 772629055 | 1428 | 1428 | 1428 | 1428 | 105 |
| 420 | 20231115 | 122200 | 772479115 | 1428 | 1428 | 1428 | 1426 | 90 |
| 421 | 20231115 | 122100 | 772350771 | 1425 | 1425 | 1425 | 1425 | 4 |
| 422 | 20231115 | 122000 | 772345071 | 1423 | 1425 | 1425 | 1419 | 7081 |
| 423 | 20231115 | 121900 | 762279923 | 1426 | 1432 | 1432 | 1425 | 10618 |
| 424 | 20231115 | 121800 | 747136382 | 1433 | 1433 | 1433 | 1433 | 100 |
| 425 | 20231115 | 121700 | 746993082 | 1433 | 1433 | 1433 | 1433 | 0 |
| 426 | 20231115 | 121600 | 746993082 | 1433 | 1433 | 1433 | 1433 | 0 |
| 427 | 20231115 | 121500 | 746993082 | 1433 | 1435 | 1435 | 1433 | 543 |
| 428 | 20231115 | 121400 | 746214959 | 1435 | 1435 | 1435 | 1435 | 4 |
| 429 | 20231115 | 121300 | 746209219 | 1435 | 1440 | 1440 | 1435 | 2 |
| 430 | 20231115 | 121200 | 746206344 | 1435 | 1432 | 1435 | 1432 | 2095 |
| 431 | 20231115 | 121100 | 743206301 | 1432 | 1431 | 1432 | 1431 | 104 |
| 432 | 20231115 | 121000 | 743057379 | 1432 | 1431 | 1432 | 1431 | 2410 |
| 433 | 20231115 | 120900 | 739607669 | 1431 | 1432 | 1432 | 1431 | 400 |
| 434 | 20231115 | 120800 | 739034872 | 1432 | 1437 | 1437 | 1432 | 8001 |
| 435 | 20231115 | 120700 | 727576275 | 1436 | 1436 | 1436 | 1436 | 1 |
| 436 | 20231115 | 120600 | 727574839 | 1436 | 1435 | 1436 | 1435 | 169 |
| 437 | 20231115 | 120500 | 727332157 | 1435 | 1432 | 1435 | 1432 | 5 |
| 438 | 20231115 | 120400 | 727324985 | 1429 | 1430 | 1431 | 1428 | 10420 |
| 439 | 20231115 | 120300 | 712433570 | 1430 | 1434 | 1434 | 1430 | 5584 |
| 440 | 20231115 | 120200 | 704446378 | 1434 | 1434 | 1435 | 1434 | 21 |
| 441 | 20231115 | 120100 | 704416246 | 1432 | 1434 | 1435 | 1432 | 3124 |
| 442 | 20231115 | 120000 | 699933454 | 1434 | 1434 | 1434 | 1434 | 50 |
| 443 | 20231115 | 115900 | 699861754 | 1431 | 1431 | 1431 | 1431 | 1 |
| 444 | 20231115 | 115800 | 699860323 | 1429 | 1429 | 1430 | 1427 | 3146 |
| 445 | 20231115 | 115700 | 695369915 | 1429 | 1429 | 1429 | 1429 | 1050 |
| 446 | 20231115 | 115600 | 693869465 | 1429 | 1429 | 1429 | 1429 | 1 |
| 447 | 20231115 | 115500 | 693868036 | 1427 | 1431 | 1437 | 1427 | 17010 |
| 448 | 20231115 | 115400 | 669590736 | 1429 | 1437 | 1437 | 1428 | 21992 |
| 449 | 20231115 | 115300 | 638144687 | 1437 | 1435 | 1437 | 1435 | 3 |
| 450 | 20231115 | 115200 | 638140378 | 1436 | 1437 | 1437 | 1436 | 360 |
| 451 | 20231115 | 115100 | 637623116 | 1437 | 1438 | 1438 | 1437 | 430 |
| 452 | 20231115 | 115000 | 637004778 | 1439 | 1439 | 1439 | 1439 | 400 |
| 453 | 20231115 | 114900 | 636429178 | 1438 | 1435 | 1438 | 1435 | 4139 |
| 454 | 20231115 | 114800 | 630487706 | 1449 | 1439 | 1449 | 1435 | 12402 |
| 455 | 20231115 | 114700 | 612663381 | 1437 | 1432 | 1437 | 1432 | 5 |
| 456 | 20231115 | 114600 | 612656210 | 1429 | 1438 | 1438 | 1427 | 8556 |
| 457 | 20231115 | 114500 | 600406811 | 1440 | 1441 | 1441 | 1439 | 5116 |
| 458 | 20231115 | 114400 | 593043570 | 1440 | 1444 | 1444 | 1440 | 5404 |
| 459 | 20231115 | 114300 | 585258357 | 1449 | 1444 | 1449 | 1444 | 2350 |
| 460 | 20231115 | 114200 | 581853469 | 1445 | 1447 | 1447 | 1445 | 2312 |
| 461 | 20231115 | 114100 | 578511235 | 1449 | 1454 | 1454 | 1449 | 5443 |
| 462 | 20231115 | 114000 | 570611460 | 1459 | 1449 | 1460 | 1449 | 2002 |
| 463 | 20231115 | 113900 | 567690662 | 1459 | 1456 | 1459 | 1443 | 51635 |
| 464 | 20231115 | 113800 | 492974761 | 1456 | 1456 | 1456 | 1456 | 8 |
| 465 | 20231115 | 113700 | 492963113 | 1456 | 1455 | 1456 | 1454 | 257 |
| 466 | 20231115 | 113600 | 492589042 | 1455 | 1456 | 1456 | 1455 | 500 |
| 467 | 20231115 | 113500 | 491861443 | 1455 | 1458 | 1458 | 1455 | 1010 |
| 468 | 20231115 | 113400 | 490390960 | 1459 | 1458 | 1459 | 1457 | 2227 |
| 469 | 20231115 | 113300 | 487144914 | 1459 | 1459 | 1459 | 1459 | 16 |
| 470 | 20231115 | 113200 | 487121570 | 1460 | 1458 | 1460 | 1458 | 344 |
| 471 | 20231115 | 113100 | 486619571 | 1457 | 1456 | 1457 | 1456 | 34 |
| 472 | 20231115 | 113000 | 486570043 | 1455 | 1455 | 1455 | 1455 | 80 |
| 473 | 20231115 | 112900 | 486453643 | 1455 | 1456 | 1457 | 1455 | 514 |
| 474 | 20231115 | 112800 | 485705769 | 1456 | 1456 | 1456 | 1456 | 440 |
| 475 | 20231115 | 112700 | 485065129 | 1458 | 1458 | 1458 | 1458 | 513 |
| 476 | 20231115 | 112600 | 484317175 | 1458 | 1459 | 1459 | 1458 | 123 |
| 477 | 20231115 | 112500 | 484137823 | 1459 | 1458 | 1459 | 1458 | 310 |
| 478 | 20231115 | 112400 | 483685635 | 1458 | 1455 | 1458 | 1455 | 193 |
| 479 | 20231115 | 112300 | 483404701 | 1452 | 1453 | 1455 | 1451 | 2693 |
| 480 | 20231115 | 112200 | 479493423 | 1453 | 1455 | 1455 | 1453 | 1100 |
| 481 | 20231115 | 112100 | 477894918 | 1455 | 1455 | 1455 | 1455 | 369 |
| 482 | 20231115 | 112000 | 477358023 | 1455 | 1455 | 1455 | 1455 | 571 |
| 483 | 20231115 | 111900 | 476527218 | 1457 | 1457 | 1457 | 1457 | 51 |
| 484 | 20231115 | 111800 | 476452911 | 1459 | 1457 | 1459 | 1457 | 30 |
| 485 | 20231115 | 111700 | 476409161 | 1456 | 1455 | 1456 | 1454 | 981 |
| 486 | 20231115 | 111600 | 474981903 | 1455 | 1455 | 1455 | 1455 | 1925 |
| 487 | 20231115 | 111500 | 472181028 | 1459 | 1460 | 1460 | 1459 | 101 |
| 488 | 20231115 | 111400 | 472033569 | 1457 | 1458 | 1458 | 1454 | 4290 |
| 489 | 20231115 | 111300 | 465791824 | 1458 | 1460 | 1460 | 1458 | 402 |
| 490 | 20231115 | 111200 | 465205696 | 1458 | 1459 | 1460 | 1458 | 1512 |
| 491 | 20231115 | 111100 | 463000435 | 1458 | 1458 | 1459 | 1458 | 783 |
| 492 | 20231115 | 111000 | 461858759 | 1458 | 1459 | 1459 | 1458 | 116 |
| 493 | 20231115 | 110900 | 461689629 | 1460 | 1458 | 1460 | 1458 | 95 |
| 494 | 20231115 | 110800 | 461551117 | 1457 | 1457 | 1457 | 1457 | 50 |
| 495 | 20231115 | 110700 | 461478267 | 1459 | 1457 | 1459 | 1455 | 1036 |
| 496 | 20231115 | 110600 | 459970870 | 1456 | 1454 | 1456 | 1454 | 176 |
| 497 | 20231115 | 110500 | 459714814 | 1454 | 1456 | 1459 | 1452 | 1081 |
| 498 | 20231115 | 110400 | 458143435 | 1456 | 1459 | 1460 | 1456 | 814 |
| 499 | 20231115 | 110300 | 456955926 | 1459 | 1461 | 1469 | 1459 | 5616 |
| 500 | 20231115 | 110200 | 448737263 | 1469 | 1458 | 1469 | 1457 | 7811 |
| 501 | 20231115 | 110100 | 437305843 | 1457 | 1457 | 1457 | 1455 | 3132 |
| 502 | 20231115 | 110000 | 432745157 | 1459 | 1453 | 1459 | 1452 | 1220 |
| 503 | 20231115 | 105900 | 430971422 | 1453 | 1455 | 1460 | 1451 | 3418 |
| 504 | 20231115 | 105800 | 426000860 | 1455 | 1452 | 1456 | 1448 | 10755 |
| 505 | 20231115 | 105700 | 410404108 | 1452 | 1473 | 1480 | 1451 | 45571 |
| 506 | 20231115 | 105600 | 343720308 | 1475 | 1437 | 1475 | 1437 | 52207 |
| 507 | 20231115 | 105500 | 267913338 | 1436 | 1427 | 1436 | 1427 | 3280 |
| 508 | 20231115 | 105400 | 263223238 | 1429 | 1433 | 1433 | 1427 | 3219 |
| 509 | 20231115 | 105300 | 258625860 | 1435 | 1434 | 1435 | 1434 | 309 |
| 510 | 20231115 | 105200 | 258182752 | 1436 | 1436 | 1436 | 1436 | 0 |
| 511 | 20231115 | 105100 | 258182752 | 1436 | 1431 | 1436 | 1431 | 8260 |
| 512 | 20231115 | 105000 | 246323401 | 1430 | 1429 | 1431 | 1429 | 113 |
| 513 | 20231115 | 104900 | 246161709 | 1429 | 1429 | 1429 | 1429 | 0 |
| 514 | 20231115 | 104800 | 246161709 | 1429 | 1429 | 1429 | 1429 | 1 |
| 515 | 20231115 | 104700 | 246160280 | 1429 | 1429 | 1429 | 1429 | 2 |
| 516 | 20231115 | 104600 | 246157422 | 1427 | 1427 | 1427 | 1427 | 0 |
| 517 | 20231115 | 104500 | 246157422 | 1427 | 1427 | 1427 | 1427 | 0 |
| 518 | 20231115 | 104400 | 246157422 | 1427 | 1430 | 1430 | 1427 | 150 |
| 519 | 20231115 | 104300 | 245943110 | 1430 | 1430 | 1430 | 1430 | 1 |
| 520 | 20231115 | 104200 | 245941680 | 1431 | 1431 | 1431 | 1431 | 0 |
| 521 | 20231115 | 104100 | 245941680 | 1431 | 1431 | 1431 | 1431 | 0 |
| 522 | 20231115 | 104000 | 245941680 | 1431 | 1431 | 1431 | 1431 | 0 |
| 523 | 20231115 | 103900 | 245941680 | 1431 | 1431 | 1440 | 1431 | 10 |
| 524 | 20231115 | 103800 | 245927334 | 1440 | 1430 | 1440 | 1430 | 292 |
| 525 | 20231115 | 103700 | 245509725 | 1430 | 1429 | 1430 | 1429 | 132 |
| 526 | 20231115 | 103600 | 245320997 | 1429 | 1429 | 1429 | 1429 | 0 |
| 527 | 20231115 | 103500 | 245320997 | 1429 | 1429 | 1429 | 1429 | 1 |
| 528 | 20231115 | 103400 | 245319568 | 1430 | 1430 | 1430 | 1430 | 0 |
| 529 | 20231115 | 103300 | 245319568 | 1430 | 1429 | 1430 | 1429 | 30 |
| 530 | 20231115 | 103200 | 245276670 | 1429 | 1429 | 1435 | 1429 | 507 |
| 531 | 20231115 | 103100 | 244549155 | 1429 | 1429 | 1429 | 1429 | 5 |
| 532 | 20231115 | 103000 | 244542010 | 1440 | 1428 | 1440 | 1424 | 1313 |
| 533 | 20231115 | 102900 | 242668630 | 1429 | 1431 | 1431 | 1425 | 6747 |
| 534 | 20231115 | 102800 | 233045545 | 1432 | 1432 | 1432 | 1432 | 409 |
| 535 | 20231115 | 102700 | 232459857 | 1432 | 1433 | 1442 | 1430 | 991 |
| 536 | 20231115 | 102600 | 231041876 | 1442 | 1437 | 1442 | 1432 | 7318 |
| 537 | 20231115 | 102500 | 220550322 | 1435 | 1435 | 1435 | 1435 | 1 |
| 538 | 20231115 | 102400 | 220548887 | 1437 | 1440 | 1440 | 1436 | 29 |
| 539 | 20231115 | 102300 | 220507143 | 1439 | 1434 | 1439 | 1434 | 15090 |
| 540 | 20231115 | 102200 | 198823675 | 1434 | 1432 | 1434 | 1432 | 682 |
| 541 | 20231115 | 102100 | 197845689 | 1435 | 1432 | 1435 | 1432 | 274 |
| 542 | 20231115 | 102000 | 197452502 | 1435 | 1431 | 1435 | 1431 | 707 |
| 543 | 20231115 | 101900 | 196437969 | 1429 | 1426 | 1429 | 1426 | 385 |
| 544 | 20231115 | 101800 | 195888956 | 1426 | 1426 | 1426 | 1426 | 195 |
| 545 | 20231115 | 101700 | 195610886 | 1426 | 1427 | 1427 | 1426 | 2421 |
| 546 | 20231115 | 101600 | 192158476 | 1427 | 1427 | 1427 | 1427 | 51 |
| 547 | 20231115 | 101500 | 192085699 | 1427 | 1427 | 1427 | 1427 | 147 |
| 548 | 20231115 | 101400 | 191875930 | 1427 | 1427 | 1427 | 1427 | 115 |
| 549 | 20231115 | 101300 | 191711825 | 1427 | 1427 | 1427 | 1427 | 0 |
| 550 | 20231115 | 101200 | 191711825 | 1427 | 1426 | 1427 | 1426 | 414 |
| 551 | 20231115 | 101100 | 191121048 | 1427 | 1427 | 1427 | 1427 | 1 |
| 552 | 20231115 | 101000 | 191119621 | 1427 | 1427 | 1427 | 1427 | 0 |
| 553 | 20231115 | 100900 | 191119621 | 1427 | 1431 | 1431 | 1427 | 380 |
| 554 | 20231115 | 100800 | 190576172 | 1433 | 1434 | 1434 | 1433 | 100 |
| 555 | 20231115 | 100700 | 190432792 | 1435 | 1435 | 1435 | 1435 | 0 |
| 556 | 20231115 | 100600 | 190432792 | 1435 | 1435 | 1435 | 1435 | 52 |
| 557 | 20231115 | 100500 | 190358172 | 1435 | 1430 | 1435 | 1430 | 106 |
| 558 | 20231115 | 100400 | 190206070 | 1428 | 1428 | 1428 | 1428 | 1 |
| 559 | 20231115 | 100300 | 190204642 | 1428 | 1425 | 1435 | 1425 | 2871 |
| 560 | 20231115 | 100200 | 186112429 | 1425 | 1425 | 1425 | 1425 | 1001 |
| 561 | 20231115 | 100100 | 184686004 | 1422 | 1426 | 1426 | 1422 | 349 |
| 562 | 20231115 | 100000 | 184189469 | 1427 | 1428 | 1428 | 1427 | 482 |
| 563 | 20231115 | 095900 | 183501418 | 1431 | 1431 | 1431 | 1431 | 0 |
| 564 | 20231115 | 095800 | 183501418 | 1431 | 1431 | 1431 | 1431 | 1 |
| 565 | 20231115 | 095700 | 183499987 | 1432 | 1432 | 1432 | 1432 | 2 |
| 566 | 20231115 | 095600 | 183497123 | 1432 | 1434 | 1434 | 1432 | 5176 |
| 567 | 20231115 | 095500 | 176085087 | 1434 | 1434 | 1434 | 1434 | 1 |
| 568 | 20231115 | 095400 | 176083653 | 1432 | 1432 | 1432 | 1432 | 154 |
| 569 | 20231115 | 095300 | 175863125 | 1436 | 1434 | 1436 | 1434 | 77 |
| 570 | 20231115 | 095200 | 175752557 | 1432 | 1432 | 1432 | 1432 | 0 |
| 571 | 20231115 | 095100 | 175752557 | 1432 | 1432 | 1432 | 1432 | 283 |
| 572 | 20231115 | 095000 | 175347301 | 1432 | 1432 | 1432 | 1432 | 14 |
| 573 | 20231115 | 094900 | 175327253 | 1436 | 1434 | 1436 | 1434 | 159 |
| 574 | 20231115 | 094800 | 175098931 | 1436 | 1434 | 1436 | 1434 | 176 |
| 575 | 20231115 | 094700 | 174846364 | 1434 | 1434 | 1435 | 1434 | 700 |
| 576 | 20231115 | 094600 | 173842563 | 1434 | 1432 | 1434 | 1432 | 5 |
| 577 | 20231115 | 094500 | 173835398 | 1429 | 1429 | 1429 | 1429 | 3 |
| 578 | 20231115 | 094400 | 173831111 | 1429 | 1431 | 1431 | 1424 | 2953 |
| 579 | 20231115 | 094300 | 169623269 | 1431 | 1429 | 1431 | 1429 | 6 |
| 580 | 20231115 | 094200 | 169614685 | 1429 | 1428 | 1429 | 1427 | 15 |
| 581 | 20231115 | 094100 | 169593274 | 1427 | 1423 | 1427 | 1423 | 3 |
| 582 | 20231115 | 094000 | 169589001 | 1423 | 1430 | 1430 | 1423 | 3250 |
| 583 | 20231115 | 093900 | 164963528 | 1426 | 1431 | 1432 | 1424 | 6540 |
| 584 | 20231115 | 093800 | 155646762 | 1431 | 1430 | 1431 | 1426 | 4288 |
| 585 | 20231115 | 093700 | 149527367 | 1431 | 1431 | 1431 | 1431 | 16 |
| 586 | 20231115 | 093600 | 149504471 | 1431 | 1432 | 1432 | 1430 | 2154 |
| 587 | 20231115 | 093500 | 146423427 | 1432 | 1432 | 1432 | 1432 | 625 |
| 588 | 20231115 | 093400 | 145528427 | 1432 | 1435 | 1435 | 1432 | 302 |
| 589 | 20231115 | 093300 | 145095939 | 1436 | 1436 | 1436 | 1436 | 0 |
| 590 | 20231115 | 093200 | 145095939 | 1436 | 1436 | 1436 | 1436 | 11 |
| 591 | 20231115 | 093100 | 145080143 | 1437 | 1436 | 1437 | 1433 | 6132 |
| 592 | 20231115 | 093000 | 136270777 | 1435 | 1436 | 1436 | 1435 | 383 |
| 593 | 20231115 | 092900 | 135720972 | 1436 | 1438 | 1438 | 1436 | 2240 |
| 594 | 20231115 | 092800 | 132499933 | 1438 | 1438 | 1438 | 1438 | 841 |
| 595 | 20231115 | 092700 | 131290575 | 1438 | 1438 | 1438 | 1438 | 3272 |
| 596 | 20231115 | 092600 | 126585439 | 1438 | 1439 | 1439 | 1438 | 1877 |
| 597 | 20231115 | 092500 | 123885686 | 1440 | 1439 | 1440 | 1439 | 748 |
| 598 | 20231115 | 092400 | 122809014 | 1439 | 1438 | 1440 | 1438 | 4106 |
| 599 | 20231115 | 092300 | 116896586 | 1438 | 1438 | 1438 | 1438 | 2164 |
| 600 | 20231115 | 092200 | 113784754 | 1438 | 1439 | 1439 | 1435 | 444 |
| 601 | 20231115 | 092100 | 113147011 | 1439 | 1442 | 1443 | 1439 | 6180 |
| 602 | 20231115 | 092000 | 104244817 | 1440 | 1438 | 1440 | 1438 | 1011 |
| 603 | 20231115 | 091900 | 102789577 | 1436 | 1428 | 1436 | 1428 | 5614 |
| 604 | 20231115 | 091800 | 94739303 | 1426 | 1426 | 1426 | 1426 | 0 |
| 605 | 20231115 | 091700 | 94739303 | 1426 | 1426 | 1426 | 1426 | 2 |
| 606 | 20231115 | 091600 | 94736451 | 1427 | 1427 | 1427 | 1427 | 1074 |
| 607 | 20231115 | 091500 | 93203853 | 1427 | 1430 | 1433 | 1422 | 4008 |
| 608 | 20231115 | 091400 | 87472406 | 1430 | 1420 | 1430 | 1420 | 1204 |
| 609 | 20231115 | 091300 | 85753915 | 1420 | 1420 | 1420 | 1420 | 300 |
| 610 | 20231115 | 091200 | 85327915 | 1420 | 1420 | 1420 | 1420 | 993 |
| 611 | 20231115 | 091100 | 83917855 | 1420 | 1420 | 1420 | 1420 | 9 |
| 612 | 20231115 | 091000 | 83905075 | 1420 | 1418 | 1420 | 1418 | 1558 |
| 613 | 20231115 | 090900 | 81692795 | 1418 | 1426 | 1429 | 1418 | 1028 |
| 614 | 20231115 | 090800 | 80228015 | 1425 | 1425 | 1425 | 1425 | 2 |
| 615 | 20231115 | 090700 | 80225165 | 1432 | 1425 | 1432 | 1425 | 3001 |
| 616 | 20231115 | 090600 | 75941464 | 1425 | 1417 | 1425 | 1417 | 6839 |
| 617 | 20231115 | 090500 | 66210954 | 1408 | 1415 | 1416 | 1407 | 3195 |
| 618 | 20231115 | 090400 | 61701083 | 1415 | 1408 | 1415 | 1408 | 2658 |
| 619 | 20231115 | 090300 | 57947318 | 1415 | 1411 | 1415 | 1403 | 9182 |
| 620 | 20231115 | 090200 | 45019923 | 1411 | 1411 | 1411 | 1411 | 721 |
| 621 | 20231115 | 090100 | 44002592 | 1407 | 1405 | 1417 | 1405 | 2180 |
| 622 | 20231115 | 090000 | 40933756 | 1405 | 1403 | 1407 | 1403 | 28872 |