30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 191300 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 35374 |
| 3 | 20231109 | 191200 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 4 | 20231109 | 191100 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 5 | 20231109 | 191000 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 6 | 20231109 | 190900 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 7 | 20231109 | 190800 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 8 | 20231109 | 190700 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 9 | 20231109 | 190600 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 10 | 20231109 | 190500 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 11 | 20231109 | 190400 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 12 | 20231109 | 190300 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 13 | 20231109 | 190200 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 14 | 20231109 | 190100 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 15 | 20231109 | 190000 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 16 | 20231109 | 185900 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 17 | 20231109 | 185800 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 18 | 20231109 | 185700 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 19 | 20231109 | 185600 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 20 | 20231109 | 185500 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 21 | 20231109 | 185400 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 22 | 20231109 | 185300 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 23 | 20231109 | 185200 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 24 | 20231109 | 185100 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 25 | 20231109 | 185000 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 26 | 20231109 | 184900 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 27 | 20231109 | 184800 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 28 | 20231109 | 184700 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 29 | 20231109 | 184600 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 30 | 20231109 | 184500 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 31 | 20231109 | 184400 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 32 | 20231109 | 184300 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 35374 |
| 33 | 20231109 | 184200 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 34 | 20231109 | 184100 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 35 | 20231109 | 184000 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 36 | 20231109 | 183900 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 37 | 20231109 | 183800 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 38 | 20231109 | 183700 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 39 | 20231109 | 183600 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 40 | 20231109 | 183500 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 41 | 20231109 | 183400 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 42 | 20231109 | 183300 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 43 | 20231109 | 183200 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 44 | 20231109 | 183100 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 45 | 20231109 | 183000 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 46 | 20231109 | 182900 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 47 | 20231109 | 182800 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 48 | 20231109 | 182700 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 49 | 20231109 | 182600 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 50 | 20231109 | 182500 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 51 | 20231109 | 182400 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 52 | 20231109 | 182300 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 53 | 20231109 | 182200 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 54 | 20231109 | 182100 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 55 | 20231109 | 182000 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 56 | 20231109 | 181900 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 57 | 20231109 | 181800 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 58 | 20231109 | 181700 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 59 | 20231109 | 181600 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 60 | 20231109 | 181500 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 61 | 20231109 | 181400 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 62 | 20231109 | 181300 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 35374 |
| 63 | 20231109 | 181200 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 64 | 20231109 | 181100 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 65 | 20231109 | 181000 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 66 | 20231109 | 180900 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 67 | 20231109 | 180800 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 68 | 20231109 | 180700 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 69 | 20231109 | 180600 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 70 | 20231109 | 180500 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 71 | 20231109 | 180400 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 72 | 20231109 | 180300 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 73 | 20231109 | 180200 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 74 | 20231109 | 180100 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 75 | 20231109 | 180000 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 76 | 20231109 | 175900 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 77 | 20231109 | 175800 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 78 | 20231109 | 175700 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 79 | 20231109 | 175600 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 80 | 20231109 | 175500 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 81 | 20231109 | 175400 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 82 | 20231109 | 175300 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 83 | 20231109 | 175200 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 84 | 20231109 | 175100 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 85 | 20231109 | 175000 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 86 | 20231109 | 174900 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 87 | 20231109 | 174800 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 88 | 20231109 | 174700 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 89 | 20231109 | 174600 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 90 | 20231109 | 174500 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 91 | 20231109 | 174400 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 92 | 20231109 | 174300 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 35374 |
| 93 | 20231109 | 174200 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 94 | 20231109 | 174100 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 95 | 20231109 | 174000 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 96 | 20231109 | 173900 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 97 | 20231109 | 173800 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 98 | 20231109 | 173700 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 99 | 20231109 | 173600 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 100 | 20231109 | 173500 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 101 | 20231109 | 173400 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 102 | 20231109 | 173300 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 103 | 20231109 | 173200 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 104 | 20231109 | 173100 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 105 | 20231109 | 173000 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 106 | 20231109 | 172900 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 107 | 20231109 | 172800 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 108 | 20231109 | 172700 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 109 | 20231109 | 172600 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 110 | 20231109 | 172500 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 111 | 20231109 | 172400 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 112 | 20231109 | 172300 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 113 | 20231109 | 172200 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 114 | 20231109 | 172100 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 115 | 20231109 | 172000 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 116 | 20231109 | 171900 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 117 | 20231109 | 171800 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 118 | 20231109 | 171700 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 119 | 20231109 | 171600 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 120 | 20231109 | 171500 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 121 | 20231109 | 171400 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 122 | 20231109 | 171300 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 35374 |
| 123 | 20231109 | 171200 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 124 | 20231109 | 171100 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 125 | 20231109 | 171000 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 126 | 20231109 | 170900 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 127 | 20231109 | 170800 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 128 | 20231109 | 170700 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 129 | 20231109 | 170600 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 130 | 20231109 | 170500 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 131 | 20231109 | 170400 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 132 | 20231109 | 170300 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 133 | 20231109 | 170200 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 134 | 20231109 | 170100 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 135 | 20231109 | 170000 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 136 | 20231109 | 165900 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 137 | 20231109 | 165800 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 138 | 20231109 | 165700 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 139 | 20231109 | 165600 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 140 | 20231109 | 165500 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 141 | 20231109 | 165400 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 142 | 20231109 | 165300 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 143 | 20231109 | 165200 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 144 | 20231109 | 165100 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 145 | 20231109 | 165000 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 146 | 20231109 | 164900 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 147 | 20231109 | 164800 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 148 | 20231109 | 164700 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 149 | 20231109 | 164600 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 150 | 20231109 | 164500 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 151 | 20231109 | 164400 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 152 | 20231109 | 164300 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 35374 |
| 153 | 20231109 | 164200 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 154 | 20231109 | 164100 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 155 | 20231109 | 164000 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 156 | 20231109 | 163900 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 157 | 20231109 | 163800 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 158 | 20231109 | 163700 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 159 | 20231109 | 163600 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 160 | 20231109 | 163500 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 161 | 20231109 | 163400 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 162 | 20231109 | 163300 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 163 | 20231109 | 163200 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 164 | 20231109 | 163100 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 165 | 20231109 | 163000 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 166 | 20231109 | 162900 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 167 | 20231109 | 162800 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 168 | 20231109 | 162700 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 169 | 20231109 | 162600 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 170 | 20231109 | 162500 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 171 | 20231109 | 162400 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 172 | 20231109 | 162300 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 173 | 20231109 | 162200 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 174 | 20231109 | 162100 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 175 | 20231109 | 162000 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 176 | 20231109 | 161900 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 177 | 20231109 | 161800 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 178 | 20231109 | 161700 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 179 | 20231109 | 161600 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 180 | 20231109 | 161500 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 181 | 20231109 | 161400 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 182 | 20231109 | 161300 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 35374 |
| 183 | 20231109 | 161200 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 184 | 20231109 | 161100 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 185 | 20231109 | 161000 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 186 | 20231109 | 160900 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 187 | 20231109 | 160800 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 188 | 20231109 | 160700 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 189 | 20231109 | 160600 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 190 | 20231109 | 160500 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 191 | 20231109 | 160400 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 192 | 20231109 | 160300 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 193 | 20231109 | 160200 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 194 | 20231109 | 160100 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 195 | 20231109 | 160000 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 196 | 20231109 | 155900 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 197 | 20231109 | 155800 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 198 | 20231109 | 155700 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 199 | 20231109 | 155600 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 200 | 20231109 | 155500 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 201 | 20231109 | 155400 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 202 | 20231109 | 155300 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 203 | 20231109 | 155200 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 204 | 20231109 | 155100 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 205 | 20231109 | 155000 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 206 | 20231109 | 154900 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 207 | 20231109 | 154800 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 208 | 20231109 | 154700 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 209 | 20231109 | 154600 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 210 | 20231109 | 154500 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 211 | 20231109 | 154400 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 212 | 20231109 | 154300 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 35374 |
| 213 | 20231109 | 154200 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 214 | 20231109 | 154100 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 215 | 20231109 | 154000 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 216 | 20231109 | 153900 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 217 | 20231109 | 153800 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 218 | 20231109 | 153700 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 219 | 20231109 | 153600 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 220 | 20231109 | 153500 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 221 | 20231109 | 153400 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 222 | 20231109 | 153300 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 223 | 20231109 | 153200 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 224 | 20231109 | 153100 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 0 |
| 225 | 20231109 | 153000 | 2509037085 | 1406 | 1406 | 1406 | 1406 | 35374 |
| 226 | 20231109 | 152900 | 2459301241 | 1413 | 1413 | 1413 | 1413 | 0 |
| 227 | 20231109 | 152800 | 2459301241 | 1413 | 1413 | 1413 | 1413 | 0 |
| 228 | 20231109 | 152700 | 2459301241 | 1413 | 1413 | 1413 | 1413 | 0 |
| 229 | 20231109 | 152600 | 2459301241 | 1413 | 1413 | 1413 | 1413 | 0 |
| 230 | 20231109 | 152500 | 2459301241 | 1413 | 1413 | 1413 | 1413 | 0 |
| 231 | 20231109 | 152400 | 2459301241 | 1413 | 1413 | 1413 | 1413 | 0 |
| 232 | 20231109 | 152300 | 2459301241 | 1413 | 1413 | 1413 | 1413 | 0 |
| 233 | 20231109 | 152200 | 2459301241 | 1413 | 1413 | 1413 | 1413 | 0 |
| 234 | 20231109 | 152100 | 2459301241 | 1413 | 1413 | 1413 | 1413 | 0 |
| 235 | 20231109 | 152000 | 2459301241 | 1413 | 1413 | 1413 | 1413 | 0 |
| 236 | 20231109 | 151900 | 2459301241 | 1413 | 1412 | 1414 | 1412 | 2353 |
| 237 | 20231109 | 151800 | 2455975953 | 1411 | 1410 | 1412 | 1410 | 1717 |
| 238 | 20231109 | 151700 | 2453552282 | 1412 | 1414 | 1414 | 1410 | 2348 |
| 239 | 20231109 | 151600 | 2450237385 | 1414 | 1411 | 1414 | 1411 | 3173 |
| 240 | 20231109 | 151500 | 2445753629 | 1411 | 1412 | 1412 | 1411 | 1486 |
| 241 | 20231109 | 151400 | 2443656683 | 1414 | 1412 | 1414 | 1410 | 14905 |
| 242 | 20231109 | 151300 | 2422608492 | 1412 | 1411 | 1413 | 1410 | 5958 |
| 243 | 20231109 | 151200 | 2414201307 | 1412 | 1411 | 1413 | 1411 | 6524 |
| 244 | 20231109 | 151100 | 2404992877 | 1411 | 1413 | 1414 | 1410 | 16175 |
| 245 | 20231109 | 151000 | 2382154339 | 1414 | 1412 | 1414 | 1411 | 2659 |
| 246 | 20231109 | 150900 | 2378398097 | 1412 | 1409 | 1412 | 1409 | 8458 |
| 247 | 20231109 | 150800 | 2366469071 | 1410 | 1410 | 1410 | 1410 | 451 |
| 248 | 20231109 | 150700 | 2365833161 | 1410 | 1404 | 1410 | 1404 | 9303 |
| 249 | 20231109 | 150600 | 2352739089 | 1407 | 1407 | 1407 | 1407 | 1 |
| 250 | 20231109 | 150500 | 2352737682 | 1407 | 1407 | 1408 | 1402 | 2534 |
| 251 | 20231109 | 150400 | 2349175098 | 1408 | 1402 | 1408 | 1402 | 13292 |
| 252 | 20231109 | 150300 | 2330515148 | 1401 | 1404 | 1404 | 1401 | 6219 |
| 253 | 20231109 | 150200 | 2321793291 | 1404 | 1403 | 1404 | 1403 | 2201 |
| 254 | 20231109 | 150100 | 2318703188 | 1404 | 1403 | 1404 | 1403 | 3821 |
| 255 | 20231109 | 150000 | 2313338817 | 1403 | 1401 | 1404 | 1400 | 8991 |
| 256 | 20231109 | 145900 | 2300746175 | 1402 | 1404 | 1406 | 1401 | 4508 |
| 257 | 20231109 | 145800 | 2294412948 | 1404 | 1404 | 1404 | 1401 | 4318 |
| 258 | 20231109 | 145700 | 2288354375 | 1405 | 1402 | 1405 | 1401 | 3841 |
| 259 | 20231109 | 145600 | 2282964085 | 1403 | 1405 | 1405 | 1403 | 393 |
| 260 | 20231109 | 145500 | 2282412418 | 1405 | 1406 | 1406 | 1405 | 143 |
| 261 | 20231109 | 145400 | 2282211502 | 1406 | 1404 | 1406 | 1404 | 3000 |
| 262 | 20231109 | 145300 | 2277995626 | 1404 | 1402 | 1404 | 1402 | 101 |
| 263 | 20231109 | 145200 | 2277853957 | 1402 | 1400 | 1402 | 1400 | 408 |
| 264 | 20231109 | 145100 | 2277282155 | 1399 | 1399 | 1399 | 1398 | 676 |
| 265 | 20231109 | 145000 | 2276336668 | 1399 | 1399 | 1399 | 1398 | 301 |
| 266 | 20231109 | 144900 | 2275915769 | 1399 | 1399 | 1399 | 1397 | 12 |
| 267 | 20231109 | 144800 | 2275899000 | 1400 | 1399 | 1400 | 1397 | 102 |
| 268 | 20231109 | 144700 | 2275756489 | 1399 | 1402 | 1402 | 1399 | 3604 |
| 269 | 20231109 | 144600 | 2270714018 | 1402 | 1402 | 1402 | 1400 | 787 |
| 270 | 20231109 | 144500 | 2269611114 | 1402 | 1400 | 1402 | 1400 | 1500 |
| 271 | 20231109 | 144400 | 2267509114 | 1400 | 1397 | 1400 | 1396 | 3719 |
| 272 | 20231109 | 144300 | 2262311063 | 1399 | 1399 | 1399 | 1399 | 980 |
| 273 | 20231109 | 144200 | 2260940043 | 1399 | 1400 | 1400 | 1397 | 6836 |
| 274 | 20231109 | 144100 | 2251384446 | 1400 | 1397 | 1400 | 1397 | 5876 |
| 275 | 20231109 | 144000 | 2243169543 | 1397 | 1398 | 1400 | 1397 | 3979 |
| 276 | 20231109 | 143900 | 2237604015 | 1398 | 1399 | 1399 | 1398 | 953 |
| 277 | 20231109 | 143800 | 2236271720 | 1399 | 1401 | 1401 | 1399 | 4267 |
| 278 | 20231109 | 143700 | 2230301928 | 1401 | 1399 | 1401 | 1399 | 1414 |
| 279 | 20231109 | 143600 | 2228322529 | 1399 | 1399 | 1399 | 1399 | 2367 |
| 280 | 20231109 | 143500 | 2225011096 | 1399 | 1399 | 1399 | 1399 | 122 |
| 281 | 20231109 | 143400 | 2224840418 | 1399 | 1396 | 1399 | 1396 | 1633 |
| 282 | 20231109 | 143300 | 2222558851 | 1396 | 1396 | 1396 | 1396 | 1650 |
| 283 | 20231109 | 143200 | 2220255451 | 1399 | 1399 | 1399 | 1399 | 1 |
| 284 | 20231109 | 143100 | 2220254052 | 1399 | 1399 | 1399 | 1395 | 195 |
| 285 | 20231109 | 143000 | 2219981293 | 1399 | 1399 | 1399 | 1399 | 1 |
| 286 | 20231109 | 142900 | 2219979894 | 1395 | 1399 | 1399 | 1395 | 52 |
| 287 | 20231109 | 142800 | 2219907350 | 1395 | 1395 | 1395 | 1395 | 70 |
| 288 | 20231109 | 142700 | 2219809700 | 1395 | 1395 | 1395 | 1395 | 6 |
| 289 | 20231109 | 142600 | 2219801330 | 1395 | 1394 | 1395 | 1393 | 7740 |
| 290 | 20231109 | 142500 | 2209014690 | 1395 | 1401 | 1401 | 1395 | 2839 |
| 291 | 20231109 | 142400 | 2205053505 | 1401 | 1396 | 1401 | 1395 | 1328 |
| 292 | 20231109 | 142300 | 2203200937 | 1396 | 1396 | 1397 | 1396 | 473 |
| 293 | 20231109 | 142200 | 2202540628 | 1397 | 1400 | 1400 | 1396 | 7180 |
| 294 | 20231109 | 142100 | 2192506183 | 1403 | 1403 | 1403 | 1403 | 141 |
| 295 | 20231109 | 142000 | 2192308360 | 1403 | 1400 | 1403 | 1399 | 2874 |
| 296 | 20231109 | 141900 | 2188285088 | 1402 | 1400 | 1403 | 1400 | 949 |
| 297 | 20231109 | 141800 | 2186956467 | 1400 | 1403 | 1403 | 1400 | 30 |
| 298 | 20231109 | 141700 | 2186914451 | 1400 | 1402 | 1402 | 1400 | 1409 |
| 299 | 20231109 | 141600 | 2184941285 | 1402 | 1400 | 1402 | 1400 | 938 |
| 300 | 20231109 | 141500 | 2183626490 | 1400 | 1399 | 1400 | 1399 | 2925 |
| 301 | 20231109 | 141400 | 2179531509 | 1399 | 1399 | 1400 | 1398 | 576 |
| 302 | 20231109 | 141300 | 2178725751 | 1398 | 1399 | 1399 | 1398 | 1886 |
| 303 | 20231109 | 141200 | 2176088057 | 1398 | 1398 | 1399 | 1397 | 2865 |
| 304 | 20231109 | 141100 | 2172085350 | 1398 | 1397 | 1398 | 1397 | 1000 |
| 305 | 20231109 | 141000 | 2170688349 | 1397 | 1394 | 1397 | 1392 | 1343 |
| 306 | 20231109 | 140900 | 2168817046 | 1397 | 1394 | 1397 | 1394 | 4982 |
| 307 | 20231109 | 140800 | 2161868135 | 1391 | 1392 | 1394 | 1391 | 4476 |
| 308 | 20231109 | 140700 | 2155637538 | 1391 | 1392 | 1392 | 1391 | 28 |
| 309 | 20231109 | 140600 | 2155598572 | 1392 | 1393 | 1393 | 1391 | 5920 |
| 310 | 20231109 | 140500 | 2147359215 | 1395 | 1395 | 1395 | 1395 | 211 |
| 311 | 20231109 | 140400 | 2147064870 | 1395 | 1395 | 1395 | 1393 | 2242 |
| 312 | 20231109 | 140300 | 2143939907 | 1395 | 1395 | 1395 | 1395 | 9 |
| 313 | 20231109 | 140200 | 2143927352 | 1395 | 1396 | 1396 | 1394 | 494 |
| 314 | 20231109 | 140100 | 2143238713 | 1396 | 1398 | 1398 | 1395 | 4619 |
| 315 | 20231109 | 140000 | 2136791595 | 1396 | 1395 | 1396 | 1394 | 1655 |
| 316 | 20231109 | 135900 | 2134482624 | 1395 | 1396 | 1396 | 1395 | 238 |
| 317 | 20231109 | 135800 | 2134150424 | 1396 | 1396 | 1396 | 1396 | 33 |
| 318 | 20231109 | 135700 | 2134104356 | 1396 | 1392 | 1396 | 1392 | 3090 |
| 319 | 20231109 | 135600 | 2129801702 | 1391 | 1393 | 1393 | 1391 | 1181 |
| 320 | 20231109 | 135500 | 2128158067 | 1393 | 1393 | 1393 | 1392 | 50 |
| 321 | 20231109 | 135400 | 2128088449 | 1393 | 1393 | 1393 | 1392 | 617 |
| 322 | 20231109 | 135300 | 2127229571 | 1394 | 1394 | 1394 | 1394 | 0 |
| 323 | 20231109 | 135200 | 2127229571 | 1394 | 1393 | 1394 | 1391 | 1877 |
| 324 | 20231109 | 135100 | 2124617031 | 1394 | 1392 | 1394 | 1392 | 118 |
| 325 | 20231109 | 135000 | 2124452728 | 1391 | 1392 | 1392 | 1391 | 3639 |
| 326 | 20231109 | 134900 | 2119390364 | 1392 | 1392 | 1393 | 1391 | 4372 |
| 327 | 20231109 | 134800 | 2113308521 | 1392 | 1393 | 1393 | 1392 | 613 |
| 328 | 20231109 | 134700 | 2112455099 | 1393 | 1393 | 1393 | 1392 | 7935 |
| 329 | 20231109 | 134600 | 2101405772 | 1393 | 1394 | 1394 | 1393 | 3210 |
| 330 | 20231109 | 134500 | 2096934165 | 1394 | 1394 | 1394 | 1393 | 2110 |
| 331 | 20231109 | 134400 | 2093994441 | 1394 | 1395 | 1395 | 1394 | 7 |
| 332 | 20231109 | 134300 | 2093984680 | 1393 | 1396 | 1396 | 1392 | 8733 |
| 333 | 20231109 | 134200 | 2081808434 | 1396 | 1396 | 1396 | 1395 | 2476 |
| 334 | 20231109 | 134100 | 2078354400 | 1396 | 1396 | 1397 | 1396 | 1353 |
| 335 | 20231109 | 134000 | 2076465611 | 1396 | 1399 | 1400 | 1396 | 3085 |
| 336 | 20231109 | 133900 | 2072155047 | 1400 | 1398 | 1400 | 1398 | 11 |
| 337 | 20231109 | 133800 | 2072139667 | 1397 | 1397 | 1397 | 1397 | 516 |
| 338 | 20231109 | 133700 | 2071418815 | 1400 | 1396 | 1400 | 1396 | 1477 |
| 339 | 20231109 | 133600 | 2069353695 | 1396 | 1400 | 1400 | 1395 | 7343 |
| 340 | 20231109 | 133500 | 2059097761 | 1398 | 1400 | 1403 | 1398 | 5012 |
| 341 | 20231109 | 133400 | 2052087673 | 1404 | 1400 | 1404 | 1400 | 104 |
| 342 | 20231109 | 133300 | 2051941665 | 1404 | 1400 | 1404 | 1400 | 2436 |
| 343 | 20231109 | 133200 | 2048531221 | 1400 | 1401 | 1401 | 1400 | 4976 |
| 344 | 20231109 | 133100 | 2041563289 | 1404 | 1404 | 1404 | 1404 | 1 |
| 345 | 20231109 | 133000 | 2041561885 | 1400 | 1400 | 1400 | 1399 | 1623 |
| 346 | 20231109 | 132900 | 2039289699 | 1400 | 1401 | 1401 | 1400 | 3 |
| 347 | 20231109 | 132800 | 2039285497 | 1400 | 1404 | 1405 | 1400 | 160 |
| 348 | 20231109 | 132700 | 2039061458 | 1399 | 1400 | 1400 | 1399 | 19563 |
| 349 | 20231109 | 132600 | 2011674658 | 1401 | 1403 | 1403 | 1401 | 16713 |
| 350 | 20231109 | 132500 | 1988256831 | 1402 | 1403 | 1403 | 1402 | 4380 |
| 351 | 20231109 | 132400 | 1982114550 | 1404 | 1406 | 1406 | 1404 | 631 |
| 352 | 20231109 | 132300 | 1981228036 | 1405 | 1405 | 1405 | 1405 | 1070 |
| 353 | 20231109 | 132200 | 1979724686 | 1405 | 1405 | 1405 | 1405 | 7998 |
| 354 | 20231109 | 132100 | 1968487496 | 1405 | 1405 | 1405 | 1404 | 1667 |
| 355 | 20231109 | 132000 | 1966145519 | 1405 | 1405 | 1405 | 1405 | 1307 |
| 356 | 20231109 | 131900 | 1964309184 | 1405 | 1405 | 1405 | 1405 | 8 |
| 357 | 20231109 | 131800 | 1964297944 | 1405 | 1403 | 1405 | 1403 | 302 |
| 358 | 20231109 | 131700 | 1963874234 | 1403 | 1403 | 1403 | 1403 | 563 |
| 359 | 20231109 | 131600 | 1963084345 | 1405 | 1402 | 1405 | 1402 | 370 |
| 360 | 20231109 | 131500 | 1962565455 | 1405 | 1405 | 1405 | 1405 | 0 |
| 361 | 20231109 | 131400 | 1962565455 | 1405 | 1402 | 1405 | 1402 | 58 |
| 362 | 20231109 | 131300 | 1962484133 | 1401 | 1402 | 1402 | 1401 | 2392 |
| 363 | 20231109 | 131200 | 1959130687 | 1402 | 1403 | 1403 | 1401 | 6241 |
| 364 | 20231109 | 131100 | 1950380840 | 1402 | 1402 | 1402 | 1402 | 320 |
| 365 | 20231109 | 131000 | 1949932200 | 1402 | 1405 | 1405 | 1402 | 302 |
| 366 | 20231109 | 130900 | 1949508768 | 1405 | 1405 | 1405 | 1405 | 11 |
| 367 | 20231109 | 130800 | 1949493313 | 1406 | 1403 | 1407 | 1401 | 8149 |
| 368 | 20231109 | 130700 | 1938045460 | 1403 | 1403 | 1403 | 1401 | 3686 |
| 369 | 20231109 | 130600 | 1932878346 | 1404 | 1404 | 1404 | 1402 | 3 |
| 370 | 20231109 | 130500 | 1932874136 | 1402 | 1403 | 1404 | 1402 | 1695 |
| 371 | 20231109 | 130400 | 1930497739 | 1404 | 1405 | 1405 | 1402 | 738 |
| 372 | 20231109 | 130300 | 1929462480 | 1405 | 1402 | 1405 | 1402 | 193 |
| 373 | 20231109 | 130200 | 1929191888 | 1401 | 1403 | 1405 | 1401 | 9303 |
| 374 | 20231109 | 130100 | 1916152610 | 1405 | 1405 | 1405 | 1403 | 945 |
| 375 | 20231109 | 130000 | 1914826188 | 1405 | 1405 | 1405 | 1405 | 4 |
| 376 | 20231109 | 125900 | 1914820568 | 1403 | 1403 | 1403 | 1403 | 0 |
| 377 | 20231109 | 125800 | 1914820568 | 1403 | 1405 | 1405 | 1403 | 31 |
| 378 | 20231109 | 125700 | 1914777053 | 1403 | 1405 | 1405 | 1403 | 505 |
| 379 | 20231109 | 125600 | 1914068424 | 1405 | 1404 | 1405 | 1404 | 52 |
| 380 | 20231109 | 125500 | 1913995396 | 1404 | 1404 | 1404 | 1403 | 654 |
| 381 | 20231109 | 125400 | 1913077405 | 1405 | 1405 | 1407 | 1404 | 2062 |
| 382 | 20231109 | 125300 | 1910179746 | 1405 | 1407 | 1407 | 1405 | 1390 |
| 383 | 20231109 | 125200 | 1908225558 | 1407 | 1406 | 1407 | 1405 | 1054 |
| 384 | 20231109 | 125100 | 1906744576 | 1407 | 1406 | 1407 | 1405 | 215 |
| 385 | 20231109 | 125000 | 1906442327 | 1406 | 1406 | 1406 | 1406 | 1 |
| 386 | 20231109 | 124900 | 1906440921 | 1406 | 1407 | 1407 | 1406 | 179 |
| 387 | 20231109 | 124800 | 1906189148 | 1407 | 1406 | 1407 | 1406 | 1001 |
| 388 | 20231109 | 124700 | 1904780742 | 1407 | 1407 | 1407 | 1407 | 0 |
| 389 | 20231109 | 124600 | 1904780742 | 1407 | 1407 | 1407 | 1404 | 61 |
| 390 | 20231109 | 124500 | 1904694945 | 1408 | 1407 | 1408 | 1407 | 723 |
| 391 | 20231109 | 124400 | 1903677673 | 1407 | 1407 | 1407 | 1407 | 300 |
| 392 | 20231109 | 124300 | 1903255573 | 1407 | 1407 | 1407 | 1407 | 163 |
| 393 | 20231109 | 124200 | 1903026232 | 1401 | 1406 | 1406 | 1401 | 2015 |
| 394 | 20231109 | 124100 | 1900199629 | 1406 | 1401 | 1406 | 1400 | 7654 |
| 395 | 20231109 | 124000 | 1889467297 | 1401 | 1404 | 1404 | 1401 | 9465 |
| 396 | 20231109 | 123900 | 1876203198 | 1404 | 1406 | 1406 | 1404 | 238 |
| 397 | 20231109 | 123800 | 1875869038 | 1406 | 1407 | 1407 | 1406 | 340 |
| 398 | 20231109 | 123700 | 1875390748 | 1408 | 1408 | 1408 | 1408 | 0 |
| 399 | 20231109 | 123600 | 1875390748 | 1408 | 1402 | 1408 | 1401 | 9278 |
| 400 | 20231109 | 123500 | 1862384398 | 1403 | 1404 | 1404 | 1403 | 579 |
| 401 | 20231109 | 123400 | 1861572009 | 1404 | 1405 | 1405 | 1403 | 3704 |
| 402 | 20231109 | 123300 | 1856371238 | 1409 | 1405 | 1409 | 1403 | 3681 |
| 403 | 20231109 | 123200 | 1851204686 | 1410 | 1408 | 1410 | 1408 | 2 |
| 404 | 20231109 | 123100 | 1851201868 | 1403 | 1410 | 1410 | 1403 | 2114 |
| 405 | 20231109 | 123000 | 1848231199 | 1411 | 1402 | 1411 | 1401 | 17022 |
| 406 | 20231109 | 122900 | 1824373780 | 1402 | 1405 | 1406 | 1402 | 7587 |
| 407 | 20231109 | 122800 | 1813729143 | 1405 | 1407 | 1407 | 1405 | 1491 |
| 408 | 20231109 | 122700 | 1811633527 | 1407 | 1407 | 1407 | 1407 | 503 |
| 409 | 20231109 | 122600 | 1810925806 | 1407 | 1410 | 1410 | 1407 | 12162 |
| 410 | 20231109 | 122500 | 1793803576 | 1411 | 1412 | 1412 | 1411 | 1148 |
| 411 | 20231109 | 122400 | 1792183743 | 1413 | 1412 | 1413 | 1412 | 832 |
| 412 | 20231109 | 122300 | 1791008857 | 1412 | 1410 | 1413 | 1410 | 2047 |
| 413 | 20231109 | 122200 | 1788121490 | 1410 | 1410 | 1412 | 1410 | 350 |
| 414 | 20231109 | 122100 | 1787627988 | 1410 | 1411 | 1412 | 1410 | 857 |
| 415 | 20231109 | 122000 | 1786418516 | 1410 | 1410 | 1410 | 1410 | 200 |
| 416 | 20231109 | 121900 | 1786136516 | 1411 | 1411 | 1411 | 1407 | 1202 |
| 417 | 20231109 | 121800 | 1784442894 | 1407 | 1413 | 1413 | 1407 | 220 |
| 418 | 20231109 | 121700 | 1784133234 | 1414 | 1407 | 1414 | 1406 | 1612 |
| 419 | 20231109 | 121600 | 1781861343 | 1407 | 1406 | 1407 | 1406 | 1014 |
| 420 | 20231109 | 121500 | 1780434746 | 1407 | 1407 | 1407 | 1407 | 97 |
| 421 | 20231109 | 121400 | 1780298267 | 1410 | 1405 | 1410 | 1405 | 3670 |
| 422 | 20231109 | 121300 | 1775135557 | 1405 | 1401 | 1405 | 1401 | 3856 |
| 423 | 20231109 | 121200 | 1769730448 | 1400 | 1408 | 1409 | 1400 | 47886 |
| 424 | 20231109 | 121100 | 1702533373 | 1408 | 1409 | 1409 | 1407 | 2562 |
| 425 | 20231109 | 121000 | 1698926165 | 1408 | 1408 | 1408 | 1408 | 8 |
| 426 | 20231109 | 120900 | 1698914901 | 1409 | 1409 | 1409 | 1409 | 2113 |
| 427 | 20231109 | 120800 | 1695937684 | 1409 | 1409 | 1409 | 1408 | 4344 |
| 428 | 20231109 | 120700 | 1689820281 | 1409 | 1409 | 1409 | 1408 | 1727 |
| 429 | 20231109 | 120600 | 1687387190 | 1409 | 1410 | 1410 | 1409 | 5305 |
| 430 | 20231109 | 120500 | 1679909320 | 1410 | 1409 | 1414 | 1409 | 2472 |
| 431 | 20231109 | 120400 | 1676426053 | 1409 | 1409 | 1409 | 1408 | 5309 |
| 432 | 20231109 | 120300 | 1668945872 | 1408 | 1412 | 1412 | 1408 | 23389 |
| 433 | 20231109 | 120200 | 1635959095 | 1413 | 1415 | 1415 | 1413 | 12160 |
| 434 | 20231109 | 120100 | 1618772108 | 1415 | 1414 | 1415 | 1413 | 5234 |
| 435 | 20231109 | 120000 | 1611370502 | 1418 | 1414 | 1420 | 1414 | 813 |
| 436 | 20231109 | 115900 | 1610220906 | 1420 | 1416 | 1420 | 1414 | 3985 |
| 437 | 20231109 | 115800 | 1604585450 | 1421 | 1421 | 1421 | 1421 | 9 |
| 438 | 20231109 | 115700 | 1604572661 | 1415 | 1415 | 1415 | 1415 | 1647 |
| 439 | 20231109 | 115600 | 1602242156 | 1422 | 1415 | 1422 | 1415 | 123 |
| 440 | 20231109 | 115500 | 1602068034 | 1415 | 1415 | 1419 | 1414 | 6415 |
| 441 | 20231109 | 115400 | 1592995121 | 1415 | 1416 | 1417 | 1415 | 26624 |
| 442 | 20231109 | 115300 | 1555310829 | 1416 | 1417 | 1419 | 1416 | 623 |
| 443 | 20231109 | 115200 | 1554428097 | 1417 | 1418 | 1418 | 1417 | 4833 |
| 444 | 20231109 | 115100 | 1547577147 | 1420 | 1418 | 1420 | 1418 | 968 |
| 445 | 20231109 | 115000 | 1546204323 | 1418 | 1418 | 1422 | 1418 | 372 |
| 446 | 20231109 | 114900 | 1545676795 | 1418 | 1422 | 1422 | 1418 | 152 |
| 447 | 20231109 | 114800 | 1545461251 | 1422 | 1422 | 1422 | 1422 | 2 |
| 448 | 20231109 | 114700 | 1545458407 | 1422 | 1418 | 1422 | 1417 | 839 |
| 449 | 20231109 | 114600 | 1544268488 | 1418 | 1418 | 1418 | 1417 | 465 |
| 450 | 20231109 | 114500 | 1543609218 | 1418 | 1418 | 1419 | 1417 | 9936 |
| 451 | 20231109 | 114400 | 1529522463 | 1419 | 1423 | 1423 | 1419 | 6217 |
| 452 | 20231109 | 114300 | 1520700240 | 1419 | 1419 | 1423 | 1418 | 1025 |
| 453 | 20231109 | 114200 | 1519245730 | 1419 | 1419 | 1419 | 1419 | 40 |
| 454 | 20231109 | 114100 | 1519188970 | 1418 | 1418 | 1418 | 1418 | 1665 |
| 455 | 20231109 | 114000 | 1516828000 | 1418 | 1419 | 1419 | 1418 | 2899 |
| 456 | 20231109 | 113900 | 1512716314 | 1418 | 1422 | 1422 | 1418 | 12607 |
| 457 | 20231109 | 113800 | 1494819630 | 1423 | 1427 | 1427 | 1422 | 788 |
| 458 | 20231109 | 113700 | 1493698417 | 1427 | 1427 | 1427 | 1427 | 320 |
| 459 | 20231109 | 113600 | 1493241777 | 1427 | 1423 | 1427 | 1422 | 3081 |
| 460 | 20231109 | 113500 | 1488857500 | 1427 | 1427 | 1427 | 1427 | 100 |
| 461 | 20231109 | 113400 | 1488714800 | 1427 | 1427 | 1427 | 1427 | 10 |
| 462 | 20231109 | 113300 | 1488700530 | 1423 | 1423 | 1423 | 1423 | 1 |
| 463 | 20231109 | 113200 | 1488699107 | 1423 | 1423 | 1423 | 1423 | 3031 |
| 464 | 20231109 | 113100 | 1484385994 | 1422 | 1422 | 1422 | 1422 | 1 |
| 465 | 20231109 | 113000 | 1484384572 | 1422 | 1422 | 1426 | 1422 | 606 |
| 466 | 20231109 | 112900 | 1483522544 | 1422 | 1422 | 1422 | 1419 | 7643 |
| 467 | 20231109 | 112800 | 1472669588 | 1422 | 1422 | 1422 | 1422 | 1 |
| 468 | 20231109 | 112700 | 1472668166 | 1426 | 1426 | 1426 | 1422 | 5 |
| 469 | 20231109 | 112600 | 1472661040 | 1422 | 1422 | 1422 | 1422 | 110 |
| 470 | 20231109 | 112500 | 1472504620 | 1422 | 1426 | 1426 | 1421 | 2718 |
| 471 | 20231109 | 112400 | 1468638589 | 1427 | 1424 | 1427 | 1424 | 103 |
| 472 | 20231109 | 112300 | 1468491636 | 1421 | 1423 | 1423 | 1421 | 7255 |
| 473 | 20231109 | 112200 | 1458172088 | 1423 | 1424 | 1424 | 1423 | 453 |
| 474 | 20231109 | 112100 | 1457527369 | 1423 | 1423 | 1423 | 1423 | 550 |
| 475 | 20231109 | 112000 | 1456744719 | 1423 | 1423 | 1423 | 1423 | 500 |
| 476 | 20231109 | 111900 | 1456033219 | 1423 | 1422 | 1423 | 1422 | 611 |
| 477 | 20231109 | 111800 | 1455164376 | 1422 | 1427 | 1428 | 1422 | 35517 |
| 478 | 20231109 | 111700 | 1404569178 | 1427 | 1427 | 1428 | 1427 | 158 |
| 479 | 20231109 | 111600 | 1404343658 | 1427 | 1429 | 1429 | 1427 | 6216 |
| 480 | 20231109 | 111500 | 1395467321 | 1429 | 1430 | 1430 | 1429 | 4270 |
| 481 | 20231109 | 111400 | 1389364221 | 1430 | 1430 | 1430 | 1429 | 1887 |
| 482 | 20231109 | 111300 | 1386666980 | 1430 | 1430 | 1431 | 1429 | 709 |
| 483 | 20231109 | 111200 | 1385653060 | 1431 | 1433 | 1435 | 1431 | 1566 |
| 484 | 20231109 | 111100 | 1383412004 | 1433 | 1433 | 1433 | 1433 | 333 |
| 485 | 20231109 | 111000 | 1382934815 | 1433 | 1429 | 1433 | 1429 | 1113 |
| 486 | 20231109 | 110900 | 1381342338 | 1429 | 1424 | 1429 | 1424 | 891 |
| 487 | 20231109 | 110800 | 1380071760 | 1424 | 1427 | 1427 | 1424 | 503 |
| 488 | 20231109 | 110700 | 1379355429 | 1424 | 1428 | 1429 | 1424 | 2848 |
| 489 | 20231109 | 110600 | 1375291843 | 1428 | 1428 | 1428 | 1428 | 572 |
| 490 | 20231109 | 110500 | 1374475027 | 1428 | 1423 | 1428 | 1423 | 507 |
| 491 | 20231109 | 110400 | 1373753531 | 1429 | 1425 | 1429 | 1423 | 1823 |
| 492 | 20231109 | 110300 | 1371156994 | 1429 | 1429 | 1429 | 1429 | 0 |
| 493 | 20231109 | 110200 | 1371156994 | 1429 | 1429 | 1429 | 1429 | 0 |
| 494 | 20231109 | 110100 | 1371156994 | 1429 | 1429 | 1429 | 1423 | 362 |
| 495 | 20231109 | 110000 | 1370641748 | 1423 | 1425 | 1425 | 1422 | 7286 |
| 496 | 20231109 | 105900 | 1360273522 | 1424 | 1425 | 1425 | 1424 | 4455 |
| 497 | 20231109 | 105800 | 1353926147 | 1426 | 1426 | 1432 | 1426 | 2310 |
| 498 | 20231109 | 105700 | 1350632027 | 1425 | 1425 | 1425 | 1425 | 3 |
| 499 | 20231109 | 105600 | 1350627752 | 1425 | 1427 | 1432 | 1425 | 4357 |
| 500 | 20231109 | 105500 | 1344412979 | 1427 | 1435 | 1435 | 1427 | 60 |
| 501 | 20231109 | 105400 | 1344327327 | 1427 | 1433 | 1433 | 1427 | 9095 |
| 502 | 20231109 | 105300 | 1331322975 | 1433 | 1438 | 1438 | 1433 | 5351 |
| 503 | 20231109 | 105200 | 1323648674 | 1438 | 1435 | 1438 | 1435 | 1909 |
| 504 | 20231109 | 105100 | 1320907012 | 1435 | 1434 | 1435 | 1434 | 2 |
| 505 | 20231109 | 105000 | 1320904143 | 1439 | 1439 | 1439 | 1439 | 21 |
| 506 | 20231109 | 104900 | 1320873924 | 1439 | 1439 | 1439 | 1439 | 30 |
| 507 | 20231109 | 104800 | 1320830754 | 1433 | 1439 | 1439 | 1433 | 745 |
| 508 | 20231109 | 104700 | 1319759905 | 1439 | 1439 | 1439 | 1439 | 5 |
| 509 | 20231109 | 104600 | 1319752710 | 1439 | 1439 | 1439 | 1439 | 0 |
| 510 | 20231109 | 104500 | 1319752710 | 1439 | 1439 | 1440 | 1439 | 160 |
| 511 | 20231109 | 104400 | 1319522469 | 1439 | 1439 | 1439 | 1439 | 1197 |
| 512 | 20231109 | 104300 | 1317799986 | 1439 | 1433 | 1439 | 1433 | 5474 |
| 513 | 20231109 | 104200 | 1309924448 | 1438 | 1438 | 1439 | 1438 | 2181 |
| 514 | 20231109 | 104100 | 1306788100 | 1438 | 1438 | 1438 | 1438 | 15 |
| 515 | 20231109 | 104000 | 1306766530 | 1438 | 1438 | 1439 | 1438 | 1009 |
| 516 | 20231109 | 103900 | 1305315587 | 1438 | 1432 | 1438 | 1432 | 4680 |
| 517 | 20231109 | 103800 | 1298594148 | 1435 | 1435 | 1435 | 1430 | 1344 |
| 518 | 20231109 | 103700 | 1296668743 | 1430 | 1430 | 1430 | 1430 | 2980 |
| 519 | 20231109 | 103600 | 1292407343 | 1430 | 1436 | 1436 | 1430 | 5765 |
| 520 | 20231109 | 103500 | 1284134106 | 1436 | 1434 | 1436 | 1434 | 2375 |
| 521 | 20231109 | 103400 | 1280726616 | 1433 | 1428 | 1433 | 1427 | 58168 |
| 522 | 20231109 | 103300 | 1197655298 | 1428 | 1425 | 1428 | 1423 | 4098 |
| 523 | 20231109 | 103200 | 1191809700 | 1427 | 1427 | 1427 | 1427 | 1 |
| 524 | 20231109 | 103100 | 1191808273 | 1423 | 1423 | 1423 | 1423 | 952 |
| 525 | 20231109 | 103000 | 1190453577 | 1422 | 1428 | 1428 | 1422 | 602 |
| 526 | 20231109 | 102900 | 1189596638 | 1428 | 1429 | 1429 | 1428 | 8119 |
| 527 | 20231109 | 102800 | 1177999794 | 1428 | 1422 | 1428 | 1422 | 6110 |
| 528 | 20231109 | 102700 | 1169278153 | 1423 | 1426 | 1426 | 1423 | 63 |
| 529 | 20231109 | 102600 | 1169188318 | 1421 | 1425 | 1426 | 1421 | 850 |
| 530 | 20231109 | 102500 | 1167979003 | 1425 | 1425 | 1425 | 1425 | 11 |
| 531 | 20231109 | 102400 | 1167963328 | 1425 | 1425 | 1425 | 1425 | 141 |
| 532 | 20231109 | 102300 | 1167762403 | 1425 | 1425 | 1425 | 1425 | 5780 |
| 533 | 20231109 | 102200 | 1159525903 | 1425 | 1421 | 1425 | 1420 | 3238 |
| 534 | 20231109 | 102100 | 1154924270 | 1420 | 1422 | 1422 | 1420 | 5235 |
| 535 | 20231109 | 102000 | 1147490100 | 1422 | 1420 | 1422 | 1420 | 716 |
| 536 | 20231109 | 101900 | 1146472892 | 1421 | 1423 | 1423 | 1420 | 710 |
| 537 | 20231109 | 101800 | 1145463630 | 1423 | 1423 | 1423 | 1423 | 503 |
| 538 | 20231109 | 101700 | 1144747861 | 1424 | 1420 | 1424 | 1420 | 800 |
| 539 | 20231109 | 101600 | 1143609675 | 1420 | 1420 | 1421 | 1420 | 1042 |
| 540 | 20231109 | 101500 | 1142130034 | 1421 | 1420 | 1421 | 1420 | 235 |
| 541 | 20231109 | 101400 | 1141796293 | 1421 | 1420 | 1422 | 1420 | 2198 |
| 542 | 20231109 | 101300 | 1138674527 | 1419 | 1419 | 1419 | 1419 | 67 |
| 543 | 20231109 | 101200 | 1138579454 | 1418 | 1420 | 1420 | 1418 | 2360 |
| 544 | 20231109 | 101100 | 1135232270 | 1419 | 1421 | 1421 | 1419 | 1614 |
| 545 | 20231109 | 101000 | 1132941919 | 1424 | 1424 | 1424 | 1424 | 110 |
| 546 | 20231109 | 100900 | 1132785279 | 1426 | 1419 | 1426 | 1418 | 801 |
| 547 | 20231109 | 100800 | 1131649077 | 1419 | 1421 | 1421 | 1419 | 7493 |
| 548 | 20231109 | 100700 | 1121015977 | 1421 | 1428 | 1428 | 1421 | 833 |
| 549 | 20231109 | 100600 | 1119831479 | 1421 | 1429 | 1429 | 1421 | 524 |
| 550 | 20231109 | 100500 | 1119085924 | 1420 | 1428 | 1429 | 1420 | 1996 |
| 551 | 20231109 | 100400 | 1116245054 | 1428 | 1425 | 1428 | 1425 | 1803 |
| 552 | 20231109 | 100300 | 1113671279 | 1424 | 1424 | 1425 | 1424 | 993 |
| 553 | 20231109 | 100200 | 1112257147 | 1428 | 1422 | 1428 | 1416 | 9924 |
| 554 | 20231109 | 100100 | 1098103531 | 1422 | 1417 | 1422 | 1414 | 7805 |
| 555 | 20231109 | 100000 | 1087047461 | 1419 | 1420 | 1420 | 1417 | 1299 |
| 556 | 20231109 | 095900 | 1085205556 | 1422 | 1425 | 1425 | 1422 | 3350 |
| 557 | 20231109 | 095800 | 1080441028 | 1425 | 1427 | 1427 | 1425 | 2205 |
| 558 | 20231109 | 095700 | 1077296035 | 1426 | 1422 | 1426 | 1420 | 5060 |
| 559 | 20231109 | 095600 | 1070091618 | 1423 | 1421 | 1423 | 1421 | 8519 |
| 560 | 20231109 | 095500 | 1057980125 | 1421 | 1414 | 1421 | 1414 | 4483 |
| 561 | 20231109 | 095400 | 1051628841 | 1415 | 1412 | 1415 | 1411 | 11434 |
| 562 | 20231109 | 095300 | 1035489762 | 1415 | 1416 | 1417 | 1411 | 14521 |
| 563 | 20231109 | 095200 | 1014959945 | 1416 | 1419 | 1421 | 1416 | 6053 |
| 564 | 20231109 | 095100 | 1006381066 | 1419 | 1418 | 1419 | 1418 | 8531 |
| 565 | 20231109 | 095000 | 994277841 | 1418 | 1419 | 1421 | 1418 | 5634 |
| 566 | 20231109 | 094900 | 986282705 | 1420 | 1420 | 1422 | 1420 | 975 |
| 567 | 20231109 | 094800 | 984897888 | 1420 | 1421 | 1421 | 1419 | 8701 |
| 568 | 20231109 | 094700 | 972541564 | 1421 | 1421 | 1421 | 1420 | 1162 |
| 569 | 20231109 | 094600 | 970891302 | 1420 | 1423 | 1423 | 1420 | 5608 |
| 570 | 20231109 | 094500 | 962920085 | 1428 | 1421 | 1428 | 1420 | 23318 |
| 571 | 20231109 | 094400 | 929797748 | 1421 | 1424 | 1428 | 1421 | 14795 |
| 572 | 20231109 | 094300 | 908743071 | 1424 | 1427 | 1428 | 1423 | 6746 |
| 573 | 20231109 | 094200 | 899136713 | 1428 | 1429 | 1430 | 1424 | 28035 |
| 574 | 20231109 | 094100 | 859152026 | 1428 | 1429 | 1433 | 1428 | 5625 |
| 575 | 20231109 | 094000 | 851112951 | 1429 | 1431 | 1431 | 1429 | 11922 |
| 576 | 20231109 | 093900 | 834063819 | 1431 | 1433 | 1433 | 1431 | 5287 |
| 577 | 20231109 | 093800 | 826494079 | 1433 | 1433 | 1433 | 1432 | 2072 |
| 578 | 20231109 | 093700 | 823526421 | 1433 | 1435 | 1435 | 1433 | 9460 |
| 579 | 20231109 | 093600 | 809966230 | 1435 | 1434 | 1435 | 1433 | 2649 |
| 580 | 20231109 | 093500 | 806168063 | 1435 | 1439 | 1439 | 1434 | 22322 |
| 581 | 20231109 | 093400 | 774122647 | 1439 | 1442 | 1442 | 1439 | 485 |
| 582 | 20231109 | 093300 | 773424265 | 1440 | 1440 | 1440 | 1437 | 2558 |
| 583 | 20231109 | 093200 | 769745624 | 1440 | 1440 | 1440 | 1440 | 32 |
| 584 | 20231109 | 093100 | 769699544 | 1440 | 1439 | 1440 | 1439 | 103 |
| 585 | 20231109 | 093000 | 769551324 | 1438 | 1439 | 1439 | 1437 | 9628 |
| 586 | 20231109 | 092900 | 755708206 | 1439 | 1438 | 1439 | 1438 | 936 |
| 587 | 20231109 | 092800 | 754361653 | 1438 | 1440 | 1442 | 1438 | 5783 |
| 588 | 20231109 | 092700 | 746031135 | 1442 | 1443 | 1443 | 1440 | 1322 |
| 589 | 20231109 | 092600 | 744125446 | 1443 | 1448 | 1448 | 1442 | 12458 |
| 590 | 20231109 | 092500 | 726137837 | 1448 | 1443 | 1448 | 1442 | 6653 |
| 591 | 20231109 | 092400 | 716532519 | 1443 | 1443 | 1443 | 1440 | 11104 |
| 592 | 20231109 | 092300 | 700532882 | 1443 | 1443 | 1443 | 1440 | 2015 |
| 593 | 20231109 | 092200 | 697628249 | 1436 | 1444 | 1444 | 1436 | 3525 |
| 594 | 20231109 | 092100 | 692556181 | 1444 | 1435 | 1444 | 1433 | 8995 |
| 595 | 20231109 | 092000 | 679648632 | 1435 | 1435 | 1435 | 1432 | 16926 |
| 596 | 20231109 | 091900 | 655381125 | 1435 | 1441 | 1441 | 1435 | 18618 |
| 597 | 20231109 | 091800 | 628649797 | 1443 | 1447 | 1447 | 1442 | 4511 |
| 598 | 20231109 | 091700 | 622133674 | 1447 | 1443 | 1449 | 1441 | 5218 |
| 599 | 20231109 | 091600 | 614583342 | 1442 | 1436 | 1442 | 1436 | 5947 |
| 600 | 20231109 | 091500 | 606030861 | 1435 | 1432 | 1435 | 1432 | 2349 |
| 601 | 20231109 | 091400 | 602663412 | 1431 | 1433 | 1433 | 1430 | 12517 |
| 602 | 20231109 | 091300 | 584754388 | 1433 | 1427 | 1433 | 1426 | 35741 |
| 603 | 20231109 | 091200 | 533659785 | 1427 | 1430 | 1435 | 1427 | 20772 |
| 604 | 20231109 | 091100 | 503978075 | 1430 | 1436 | 1436 | 1428 | 17315 |
| 605 | 20231109 | 091000 | 479230872 | 1436 | 1440 | 1440 | 1425 | 85374 |
| 606 | 20231109 | 090900 | 357352333 | 1440 | 1445 | 1450 | 1440 | 20937 |
| 607 | 20231109 | 090800 | 327152140 | 1446 | 1458 | 1458 | 1440 | 17695 |
| 608 | 20231109 | 090700 | 301545647 | 1451 | 1448 | 1458 | 1440 | 19575 |
| 609 | 20231109 | 090600 | 273179289 | 1450 | 1459 | 1460 | 1449 | 36805 |
| 610 | 20231109 | 090500 | 219639092 | 1459 | 1462 | 1462 | 1459 | 6920 |
| 611 | 20231109 | 090400 | 209533599 | 1462 | 1461 | 1465 | 1459 | 6719 |
| 612 | 20231109 | 090300 | 199708754 | 1461 | 1463 | 1468 | 1457 | 46647 |
| 613 | 20231109 | 090200 | 131589513 | 1463 | 1461 | 1469 | 1461 | 20564 |
| 614 | 20231109 | 090100 | 101503492 | 1461 | 1470 | 1470 | 1460 | 14084 |
| 615 | 20231109 | 090000 | 80927029 | 1460 | 1456 | 1475 | 1455 | 54955 |