29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 183900 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 17630 |
| 3 | 20231103 | 183800 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 4 | 20231103 | 183700 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 5 | 20231103 | 183600 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 6 | 20231103 | 183500 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 7 | 20231103 | 183400 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 8 | 20231103 | 183300 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 9 | 20231103 | 183200 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 10 | 20231103 | 183100 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 11 | 20231103 | 183000 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 12 | 20231103 | 182900 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 13 | 20231103 | 182800 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 14 | 20231103 | 182700 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 15 | 20231103 | 182600 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 16 | 20231103 | 182500 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 17 | 20231103 | 182400 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 18 | 20231103 | 182300 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 19 | 20231103 | 182200 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 20 | 20231103 | 182100 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 21 | 20231103 | 182000 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 22 | 20231103 | 181900 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 23 | 20231103 | 181800 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 24 | 20231103 | 181700 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 25 | 20231103 | 181600 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 26 | 20231103 | 181500 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 27 | 20231103 | 181400 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 28 | 20231103 | 181300 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 29 | 20231103 | 181200 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 30 | 20231103 | 181100 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 31 | 20231103 | 181000 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 32 | 20231103 | 180900 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 17630 |
| 33 | 20231103 | 180800 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 34 | 20231103 | 180700 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 35 | 20231103 | 180600 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 36 | 20231103 | 180500 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 37 | 20231103 | 180400 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 38 | 20231103 | 180300 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 39 | 20231103 | 180200 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 40 | 20231103 | 180100 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 41 | 20231103 | 180000 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 42 | 20231103 | 175900 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 43 | 20231103 | 175800 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 44 | 20231103 | 175700 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 45 | 20231103 | 175600 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 46 | 20231103 | 175500 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 47 | 20231103 | 175400 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 48 | 20231103 | 175300 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 49 | 20231103 | 175200 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 50 | 20231103 | 175100 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 51 | 20231103 | 175000 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 52 | 20231103 | 174900 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 53 | 20231103 | 174800 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 54 | 20231103 | 174700 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 55 | 20231103 | 174600 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 56 | 20231103 | 174500 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 57 | 20231103 | 174400 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 58 | 20231103 | 174300 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 59 | 20231103 | 174200 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 60 | 20231103 | 174100 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 61 | 20231103 | 174000 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 62 | 20231103 | 173900 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 17630 |
| 63 | 20231103 | 173800 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 64 | 20231103 | 173700 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 65 | 20231103 | 173600 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 66 | 20231103 | 173500 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 67 | 20231103 | 173400 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 68 | 20231103 | 173300 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 69 | 20231103 | 173200 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 70 | 20231103 | 173100 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 71 | 20231103 | 173000 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 72 | 20231103 | 172900 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 73 | 20231103 | 172800 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 74 | 20231103 | 172700 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 75 | 20231103 | 172600 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 76 | 20231103 | 172500 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 77 | 20231103 | 172400 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 78 | 20231103 | 172300 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 79 | 20231103 | 172200 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 80 | 20231103 | 172100 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 81 | 20231103 | 172000 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 82 | 20231103 | 171900 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 83 | 20231103 | 171800 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 84 | 20231103 | 171700 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 85 | 20231103 | 171600 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 86 | 20231103 | 171500 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 87 | 20231103 | 171400 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 88 | 20231103 | 171300 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 89 | 20231103 | 171200 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 90 | 20231103 | 171100 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 91 | 20231103 | 171000 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 92 | 20231103 | 170900 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 17630 |
| 93 | 20231103 | 170800 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 94 | 20231103 | 170700 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 95 | 20231103 | 170600 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 96 | 20231103 | 170500 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 97 | 20231103 | 170400 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 98 | 20231103 | 170300 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 99 | 20231103 | 170200 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 100 | 20231103 | 170100 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 101 | 20231103 | 170000 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 102 | 20231103 | 165900 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 103 | 20231103 | 165800 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 104 | 20231103 | 165700 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 105 | 20231103 | 165600 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 106 | 20231103 | 165500 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 107 | 20231103 | 165400 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 108 | 20231103 | 165300 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 109 | 20231103 | 165200 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 110 | 20231103 | 165100 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 111 | 20231103 | 165000 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 112 | 20231103 | 164900 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 113 | 20231103 | 164800 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 114 | 20231103 | 164700 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 115 | 20231103 | 164600 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 116 | 20231103 | 164500 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 117 | 20231103 | 164400 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 118 | 20231103 | 164300 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 119 | 20231103 | 164200 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 120 | 20231103 | 164100 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 121 | 20231103 | 164000 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 122 | 20231103 | 163900 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 17630 |
| 123 | 20231103 | 163800 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 124 | 20231103 | 163700 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 125 | 20231103 | 163600 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 126 | 20231103 | 163500 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 127 | 20231103 | 163400 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 128 | 20231103 | 163300 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 129 | 20231103 | 163200 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 130 | 20231103 | 163100 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 131 | 20231103 | 163000 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 132 | 20231103 | 162900 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 133 | 20231103 | 162800 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 134 | 20231103 | 162700 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 135 | 20231103 | 162600 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 136 | 20231103 | 162500 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 137 | 20231103 | 162400 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 138 | 20231103 | 162300 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 139 | 20231103 | 162200 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 140 | 20231103 | 162100 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 141 | 20231103 | 162000 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 142 | 20231103 | 161900 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 143 | 20231103 | 161800 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 144 | 20231103 | 161700 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 145 | 20231103 | 161600 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 146 | 20231103 | 161500 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 147 | 20231103 | 161400 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 148 | 20231103 | 161300 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 149 | 20231103 | 161200 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 150 | 20231103 | 161100 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 151 | 20231103 | 161000 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 152 | 20231103 | 160900 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 17630 |
| 153 | 20231103 | 160800 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 154 | 20231103 | 160700 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 155 | 20231103 | 160600 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 156 | 20231103 | 160500 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 157 | 20231103 | 160400 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 158 | 20231103 | 160300 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 159 | 20231103 | 160200 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 160 | 20231103 | 160100 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 161 | 20231103 | 160000 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 162 | 20231103 | 155900 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 163 | 20231103 | 155800 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 164 | 20231103 | 155700 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 165 | 20231103 | 155600 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 166 | 20231103 | 155500 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 167 | 20231103 | 155400 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 168 | 20231103 | 155300 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 169 | 20231103 | 155200 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 170 | 20231103 | 155100 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 171 | 20231103 | 155000 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 172 | 20231103 | 154900 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 173 | 20231103 | 154800 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 174 | 20231103 | 154700 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 175 | 20231103 | 154600 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 176 | 20231103 | 154500 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 177 | 20231103 | 154400 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 178 | 20231103 | 154300 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 179 | 20231103 | 154200 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 180 | 20231103 | 154100 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 181 | 20231103 | 154000 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 182 | 20231103 | 153900 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 17630 |
| 183 | 20231103 | 153800 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 184 | 20231103 | 153700 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 185 | 20231103 | 153600 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 186 | 20231103 | 153500 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 187 | 20231103 | 153400 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 188 | 20231103 | 153300 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 189 | 20231103 | 153200 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 190 | 20231103 | 153100 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 0 |
| 191 | 20231103 | 153000 | 1925907799 | 1860 | 1860 | 1860 | 1860 | 17630 |
| 192 | 20231103 | 152900 | 1893115999 | 1852 | 1852 | 1852 | 1852 | 0 |
| 193 | 20231103 | 152800 | 1893115999 | 1852 | 1852 | 1852 | 1852 | 0 |
| 194 | 20231103 | 152700 | 1893115999 | 1852 | 1852 | 1852 | 1852 | 0 |
| 195 | 20231103 | 152600 | 1893115999 | 1852 | 1852 | 1852 | 1852 | 0 |
| 196 | 20231103 | 152500 | 1893115999 | 1852 | 1852 | 1852 | 1852 | 0 |
| 197 | 20231103 | 152400 | 1893115999 | 1852 | 1852 | 1852 | 1852 | 0 |
| 198 | 20231103 | 152300 | 1893115999 | 1852 | 1852 | 1852 | 1852 | 0 |
| 199 | 20231103 | 152200 | 1893115999 | 1852 | 1852 | 1852 | 1852 | 0 |
| 200 | 20231103 | 152100 | 1893115999 | 1852 | 1852 | 1852 | 1852 | 0 |
| 201 | 20231103 | 152000 | 1893115999 | 1852 | 1852 | 1852 | 1852 | 0 |
| 202 | 20231103 | 151900 | 1893115999 | 1852 | 1857 | 1860 | 1850 | 31109 |
| 203 | 20231103 | 151800 | 1835322430 | 1856 | 1850 | 1856 | 1850 | 1317 |
| 204 | 20231103 | 151700 | 1832884540 | 1856 | 1857 | 1857 | 1856 | 3639 |
| 205 | 20231103 | 151600 | 1826128555 | 1857 | 1849 | 1857 | 1849 | 3027 |
| 206 | 20231103 | 151500 | 1820519925 | 1848 | 1851 | 1852 | 1848 | 5211 |
| 207 | 20231103 | 151400 | 1810880661 | 1851 | 1853 | 1853 | 1851 | 337 |
| 208 | 20231103 | 151300 | 1810256509 | 1853 | 1854 | 1857 | 1853 | 672 |
| 209 | 20231103 | 151200 | 1809010234 | 1854 | 1857 | 1857 | 1854 | 1952 |
| 210 | 20231103 | 151100 | 1805390291 | 1857 | 1857 | 1857 | 1854 | 1754 |
| 211 | 20231103 | 151000 | 1802137613 | 1857 | 1854 | 1857 | 1854 | 1576 |
| 212 | 20231103 | 150900 | 1799214279 | 1854 | 1855 | 1855 | 1850 | 2073 |
| 213 | 20231103 | 150800 | 1795378801 | 1850 | 1847 | 1854 | 1847 | 4103 |
| 214 | 20231103 | 150700 | 1787782533 | 1850 | 1851 | 1851 | 1846 | 2615 |
| 215 | 20231103 | 150600 | 1782949512 | 1850 | 1851 | 1851 | 1850 | 2867 |
| 216 | 20231103 | 150500 | 1777644291 | 1851 | 1851 | 1851 | 1851 | 26 |
| 217 | 20231103 | 150400 | 1777596165 | 1851 | 1849 | 1851 | 1849 | 12 |
| 218 | 20231103 | 150300 | 1777573973 | 1848 | 1851 | 1851 | 1848 | 1292 |
| 219 | 20231103 | 150200 | 1775185173 | 1851 | 1851 | 1851 | 1851 | 35 |
| 220 | 20231103 | 150100 | 1775120388 | 1852 | 1853 | 1853 | 1852 | 118 |
| 221 | 20231103 | 150000 | 1774901755 | 1853 | 1854 | 1854 | 1853 | 60 |
| 222 | 20231103 | 145900 | 1774790565 | 1854 | 1855 | 1855 | 1854 | 1435 |
| 223 | 20231103 | 145800 | 1772130065 | 1855 | 1855 | 1855 | 1855 | 10 |
| 224 | 20231103 | 145700 | 1772111515 | 1854 | 1855 | 1855 | 1854 | 117 |
| 225 | 20231103 | 145600 | 1771894492 | 1856 | 1856 | 1856 | 1856 | 30 |
| 226 | 20231103 | 145500 | 1771838812 | 1857 | 1857 | 1857 | 1857 | 28 |
| 227 | 20231103 | 145400 | 1771786816 | 1858 | 1857 | 1858 | 1847 | 10672 |
| 228 | 20231103 | 145300 | 1752025226 | 1856 | 1857 | 1857 | 1855 | 100 |
| 229 | 20231103 | 145200 | 1751839673 | 1857 | 1858 | 1858 | 1857 | 511 |
| 230 | 20231103 | 145100 | 1750890545 | 1859 | 1859 | 1859 | 1859 | 1000 |
| 231 | 20231103 | 145000 | 1749031545 | 1859 | 1860 | 1860 | 1859 | 2 |
| 232 | 20231103 | 144900 | 1749027826 | 1855 | 1856 | 1860 | 1855 | 1288 |
| 233 | 20231103 | 144800 | 1746637794 | 1856 | 1856 | 1860 | 1856 | 5537 |
| 234 | 20231103 | 144700 | 1736361118 | 1860 | 1857 | 1860 | 1857 | 1134 |
| 235 | 20231103 | 144600 | 1734255163 | 1856 | 1860 | 1860 | 1856 | 2520 |
| 236 | 20231103 | 144500 | 1729574311 | 1859 | 1859 | 1859 | 1859 | 27 |
| 237 | 20231103 | 144400 | 1729524118 | 1860 | 1860 | 1860 | 1858 | 1657 |
| 238 | 20231103 | 144300 | 1726442360 | 1861 | 1862 | 1862 | 1861 | 2077 |
| 239 | 20231103 | 144200 | 1722577062 | 1861 | 1863 | 1863 | 1861 | 246 |
| 240 | 20231103 | 144100 | 1722119001 | 1863 | 1861 | 1863 | 1860 | 3860 |
| 241 | 20231103 | 144000 | 1714937103 | 1863 | 1863 | 1863 | 1863 | 4074 |
| 242 | 20231103 | 143900 | 1707347241 | 1863 | 1860 | 1863 | 1860 | 5869 |
| 243 | 20231103 | 143800 | 1696424727 | 1860 | 1859 | 1860 | 1859 | 4306 |
| 244 | 20231103 | 143700 | 1688418536 | 1859 | 1856 | 1859 | 1856 | 1846 |
| 245 | 20231103 | 143600 | 1684989832 | 1856 | 1856 | 1856 | 1856 | 0 |
| 246 | 20231103 | 143500 | 1684989832 | 1856 | 1854 | 1856 | 1854 | 387 |
| 247 | 20231103 | 143400 | 1684271927 | 1855 | 1854 | 1855 | 1854 | 371 |
| 248 | 20231103 | 143300 | 1683584082 | 1851 | 1851 | 1851 | 1851 | 3809 |
| 249 | 20231103 | 143200 | 1676533623 | 1851 | 1851 | 1851 | 1851 | 0 |
| 250 | 20231103 | 143100 | 1676533623 | 1851 | 1854 | 1855 | 1851 | 2208 |
| 251 | 20231103 | 143000 | 1672442927 | 1853 | 1853 | 1853 | 1853 | 414 |
| 252 | 20231103 | 142900 | 1671675785 | 1854 | 1854 | 1856 | 1853 | 1659 |
| 253 | 20231103 | 142800 | 1668601061 | 1855 | 1855 | 1857 | 1854 | 2885 |
| 254 | 20231103 | 142700 | 1663250384 | 1857 | 1858 | 1858 | 1857 | 101 |
| 255 | 20231103 | 142600 | 1663062727 | 1858 | 1858 | 1858 | 1858 | 2 |
| 256 | 20231103 | 142500 | 1663059011 | 1858 | 1858 | 1858 | 1858 | 11 |
| 257 | 20231103 | 142400 | 1663038573 | 1858 | 1858 | 1858 | 1854 | 780 |
| 258 | 20231103 | 142300 | 1661589657 | 1858 | 1854 | 1858 | 1854 | 266 |
| 259 | 20231103 | 142200 | 1661096489 | 1858 | 1858 | 1858 | 1858 | 1 |
| 260 | 20231103 | 142100 | 1661094631 | 1854 | 1858 | 1859 | 1854 | 2700 |
| 261 | 20231103 | 142000 | 1656078041 | 1858 | 1858 | 1858 | 1858 | 1618 |
| 262 | 20231103 | 141900 | 1653071797 | 1859 | 1859 | 1859 | 1859 | 47 |
| 263 | 20231103 | 141800 | 1652984424 | 1860 | 1860 | 1860 | 1860 | 70 |
| 264 | 20231103 | 141700 | 1652854224 | 1860 | 1859 | 1860 | 1859 | 1878 |
| 265 | 20231103 | 141600 | 1649361484 | 1853 | 1859 | 1859 | 1853 | 1297 |
| 266 | 20231103 | 141500 | 1646956416 | 1860 | 1861 | 1861 | 1860 | 1349 |
| 267 | 20231103 | 141400 | 1644447114 | 1861 | 1859 | 1861 | 1859 | 1772 |
| 268 | 20231103 | 141300 | 1641151338 | 1859 | 1858 | 1859 | 1858 | 229 |
| 269 | 20231103 | 141200 | 1640725629 | 1858 | 1858 | 1860 | 1858 | 3505 |
| 270 | 20231103 | 141100 | 1634209486 | 1858 | 1859 | 1859 | 1856 | 2047 |
| 271 | 20231103 | 141000 | 1630406783 | 1859 | 1856 | 1859 | 1856 | 6147 |
| 272 | 20231103 | 140900 | 1618988843 | 1854 | 1853 | 1856 | 1850 | 25331 |
| 273 | 20231103 | 140800 | 1572020410 | 1852 | 1850 | 1852 | 1850 | 2784 |
| 274 | 20231103 | 140700 | 1566865139 | 1849 | 1849 | 1849 | 1849 | 358 |
| 275 | 20231103 | 140600 | 1566203197 | 1849 | 1848 | 1849 | 1847 | 1483 |
| 276 | 20231103 | 140500 | 1563463737 | 1849 | 1849 | 1849 | 1849 | 158 |
| 277 | 20231103 | 140400 | 1563171595 | 1850 | 1850 | 1850 | 1850 | 1 |
| 278 | 20231103 | 140300 | 1563169745 | 1847 | 1849 | 1849 | 1847 | 2003 |
| 279 | 20231103 | 140200 | 1559469461 | 1850 | 1849 | 1850 | 1849 | 118 |
| 280 | 20231103 | 140100 | 1559251278 | 1849 | 1849 | 1849 | 1849 | 700 |
| 281 | 20231103 | 140000 | 1557956978 | 1849 | 1849 | 1849 | 1849 | 0 |
| 282 | 20231103 | 135900 | 1557956978 | 1849 | 1849 | 1849 | 1849 | 0 |
| 283 | 20231103 | 135800 | 1557956978 | 1849 | 1851 | 1851 | 1849 | 104 |
| 284 | 20231103 | 135700 | 1557764628 | 1849 | 1852 | 1852 | 1849 | 3772 |
| 285 | 20231103 | 135600 | 1550783291 | 1852 | 1852 | 1852 | 1852 | 115 |
| 286 | 20231103 | 135500 | 1550570311 | 1851 | 1851 | 1851 | 1851 | 11 |
| 287 | 20231103 | 135400 | 1550549950 | 1851 | 1852 | 1852 | 1851 | 818 |
| 288 | 20231103 | 135300 | 1549035114 | 1850 | 1850 | 1850 | 1850 | 1652 |
| 289 | 20231103 | 135200 | 1545978914 | 1852 | 1853 | 1853 | 1852 | 86 |
| 290 | 20231103 | 135100 | 1545819638 | 1853 | 1853 | 1853 | 1850 | 5179 |
| 291 | 20231103 | 135000 | 1536237960 | 1854 | 1854 | 1854 | 1854 | 28 |
| 292 | 20231103 | 134900 | 1536186048 | 1854 | 1852 | 1854 | 1848 | 4713 |
| 293 | 20231103 | 134800 | 1527453666 | 1852 | 1850 | 1852 | 1850 | 2705 |
| 294 | 20231103 | 134700 | 1522445412 | 1847 | 1848 | 1850 | 1847 | 803 |
| 295 | 20231103 | 134600 | 1520962257 | 1850 | 1850 | 1850 | 1850 | 789 |
| 296 | 20231103 | 134500 | 1519502607 | 1850 | 1849 | 1851 | 1849 | 1554 |
| 297 | 20231103 | 134400 | 1516626775 | 1849 | 1849 | 1849 | 1849 | 28 |
| 298 | 20231103 | 134300 | 1516575003 | 1847 | 1849 | 1849 | 1847 | 390 |
| 299 | 20231103 | 134200 | 1515854149 | 1852 | 1848 | 1852 | 1848 | 3761 |
| 300 | 20231103 | 134100 | 1508900777 | 1848 | 1851 | 1851 | 1848 | 3288 |
| 301 | 20231103 | 134000 | 1502818259 | 1851 | 1851 | 1851 | 1848 | 1059 |
| 302 | 20231103 | 133900 | 1500859537 | 1852 | 1853 | 1853 | 1852 | 544 |
| 303 | 20231103 | 133800 | 1499852034 | 1853 | 1853 | 1853 | 1853 | 1848 |
| 304 | 20231103 | 133700 | 1496427690 | 1852 | 1852 | 1852 | 1850 | 773 |
| 305 | 20231103 | 133600 | 1494997284 | 1852 | 1853 | 1853 | 1850 | 1783 |
| 306 | 20231103 | 133500 | 1491696537 | 1853 | 1850 | 1853 | 1850 | 4435 |
| 307 | 20231103 | 133400 | 1483483908 | 1850 | 1850 | 1850 | 1850 | 33 |
| 308 | 20231103 | 133300 | 1483422858 | 1850 | 1852 | 1852 | 1850 | 2940 |
| 309 | 20231103 | 133200 | 1477978512 | 1852 | 1851 | 1852 | 1851 | 2003 |
| 310 | 20231103 | 133100 | 1474269635 | 1850 | 1849 | 1850 | 1848 | 959 |
| 311 | 20231103 | 133000 | 1472496414 | 1848 | 1848 | 1850 | 1848 | 5819 |
| 312 | 20231103 | 132900 | 1461733984 | 1847 | 1848 | 1848 | 1847 | 601 |
| 313 | 20231103 | 132800 | 1460623935 | 1848 | 1848 | 1848 | 1848 | 685 |
| 314 | 20231103 | 132700 | 1459358055 | 1848 | 1848 | 1848 | 1848 | 15 |
| 315 | 20231103 | 132600 | 1459330335 | 1845 | 1846 | 1846 | 1845 | 4105 |
| 316 | 20231103 | 132500 | 1451754705 | 1845 | 1846 | 1846 | 1845 | 2149 |
| 317 | 20231103 | 132400 | 1447789780 | 1846 | 1846 | 1846 | 1846 | 0 |
| 318 | 20231103 | 132300 | 1447789780 | 1846 | 1846 | 1846 | 1846 | 100 |
| 319 | 20231103 | 132200 | 1447605180 | 1846 | 1845 | 1846 | 1845 | 3032 |
| 320 | 20231103 | 132100 | 1442010496 | 1842 | 1842 | 1842 | 1842 | 551 |
| 321 | 20231103 | 132000 | 1440995554 | 1842 | 1845 | 1845 | 1842 | 404 |
| 322 | 20231103 | 131900 | 1440251218 | 1845 | 1844 | 1845 | 1842 | 2584 |
| 323 | 20231103 | 131800 | 1435485766 | 1844 | 1845 | 1845 | 1844 | 255 |
| 324 | 20231103 | 131700 | 1435015296 | 1844 | 1842 | 1844 | 1839 | 3437 |
| 325 | 20231103 | 131600 | 1428684467 | 1842 | 1841 | 1842 | 1840 | 564 |
| 326 | 20231103 | 131500 | 1427645786 | 1843 | 1843 | 1843 | 1843 | 2 |
| 327 | 20231103 | 131400 | 1427642100 | 1843 | 1843 | 1843 | 1843 | 0 |
| 328 | 20231103 | 131300 | 1427642100 | 1843 | 1843 | 1843 | 1843 | 0 |
| 329 | 20231103 | 131200 | 1427642100 | 1843 | 1843 | 1843 | 1843 | 0 |
| 330 | 20231103 | 131100 | 1427642100 | 1843 | 1843 | 1843 | 1843 | 500 |
| 331 | 20231103 | 131000 | 1426720600 | 1839 | 1843 | 1843 | 1839 | 4 |
| 332 | 20231103 | 130900 | 1426713240 | 1839 | 1840 | 1842 | 1839 | 1007 |
| 333 | 20231103 | 130800 | 1424859367 | 1840 | 1840 | 1840 | 1840 | 4 |
| 334 | 20231103 | 130700 | 1424852007 | 1837 | 1843 | 1843 | 1837 | 1163 |
| 335 | 20231103 | 130600 | 1422709444 | 1837 | 1840 | 1840 | 1836 | 7568 |
| 336 | 20231103 | 130500 | 1408812164 | 1837 | 1844 | 1844 | 1837 | 5592 |
| 337 | 20231103 | 130400 | 1398524937 | 1844 | 1844 | 1844 | 1844 | 13 |
| 338 | 20231103 | 130300 | 1398500965 | 1844 | 1841 | 1844 | 1840 | 1216 |
| 339 | 20231103 | 130200 | 1396260293 | 1841 | 1842 | 1844 | 1841 | 1445 |
| 340 | 20231103 | 130100 | 1393597403 | 1843 | 1843 | 1843 | 1843 | 151 |
| 341 | 20231103 | 130000 | 1393319110 | 1842 | 1845 | 1845 | 1841 | 5039 |
| 342 | 20231103 | 125900 | 1384040275 | 1846 | 1844 | 1846 | 1843 | 2828 |
| 343 | 20231103 | 125800 | 1378826635 | 1844 | 1842 | 1844 | 1842 | 5750 |
| 344 | 20231103 | 125700 | 1368234495 | 1845 | 1841 | 1846 | 1841 | 354 |
| 345 | 20231103 | 125600 | 1367581582 | 1844 | 1840 | 1844 | 1840 | 4640 |
| 346 | 20231103 | 125500 | 1359039873 | 1840 | 1840 | 1840 | 1840 | 100 |
| 347 | 20231103 | 125400 | 1358855873 | 1839 | 1839 | 1842 | 1839 | 2505 |
| 348 | 20231103 | 125300 | 1354244367 | 1843 | 1837 | 1843 | 1837 | 517 |
| 349 | 20231103 | 125200 | 1353293114 | 1837 | 1844 | 1844 | 1836 | 7555 |
| 350 | 20231103 | 125100 | 1339398247 | 1845 | 1846 | 1846 | 1845 | 510 |
| 351 | 20231103 | 125000 | 1338457097 | 1846 | 1847 | 1847 | 1846 | 1096 |
| 352 | 20231103 | 124900 | 1336433286 | 1847 | 1849 | 1849 | 1847 | 121 |
| 353 | 20231103 | 124800 | 1336209565 | 1848 | 1847 | 1848 | 1847 | 6127 |
| 354 | 20231103 | 124700 | 1324892995 | 1847 | 1847 | 1847 | 1847 | 304 |
| 355 | 20231103 | 124600 | 1324331507 | 1847 | 1851 | 1851 | 1847 | 2536 |
| 356 | 20231103 | 124500 | 1319642336 | 1852 | 1852 | 1852 | 1851 | 3738 |
| 357 | 20231103 | 124400 | 1312719570 | 1854 | 1852 | 1854 | 1852 | 3147 |
| 358 | 20231103 | 124300 | 1306888402 | 1852 | 1850 | 1852 | 1850 | 2053 |
| 359 | 20231103 | 124200 | 1303088246 | 1852 | 1852 | 1852 | 1850 | 457 |
| 360 | 20231103 | 124100 | 1302241884 | 1852 | 1852 | 1852 | 1850 | 2397 |
| 361 | 20231103 | 124000 | 1297803730 | 1852 | 1853 | 1853 | 1852 | 5824 |
| 362 | 20231103 | 123900 | 1287017537 | 1852 | 1852 | 1854 | 1852 | 6443 |
| 363 | 20231103 | 123800 | 1275080802 | 1852 | 1848 | 1853 | 1848 | 4001 |
| 364 | 20231103 | 123700 | 1267680139 | 1849 | 1850 | 1850 | 1848 | 23 |
| 365 | 20231103 | 123600 | 1267637608 | 1850 | 1849 | 1850 | 1848 | 371 |
| 366 | 20231103 | 123500 | 1266951757 | 1850 | 1847 | 1850 | 1846 | 4861 |
| 367 | 20231103 | 123400 | 1257970233 | 1846 | 1839 | 1846 | 1839 | 2774 |
| 368 | 20231103 | 123300 | 1252855961 | 1838 | 1842 | 1842 | 1838 | 1205 |
| 369 | 20231103 | 123200 | 1250638873 | 1842 | 1842 | 1842 | 1841 | 1574 |
| 370 | 20231103 | 123100 | 1247740716 | 1843 | 1846 | 1846 | 1843 | 1318 |
| 371 | 20231103 | 123000 | 1245310328 | 1847 | 1847 | 1847 | 1847 | 315 |
| 372 | 20231103 | 122900 | 1244728523 | 1847 | 1846 | 1848 | 1846 | 272 |
| 373 | 20231103 | 122800 | 1244226278 | 1847 | 1847 | 1848 | 1846 | 6709 |
| 374 | 20231103 | 122700 | 1231834989 | 1847 | 1847 | 1847 | 1847 | 10 |
| 375 | 20231103 | 122600 | 1231816519 | 1847 | 1847 | 1847 | 1845 | 30 |
| 376 | 20231103 | 122500 | 1231761143 | 1847 | 1846 | 1847 | 1843 | 4375 |
| 377 | 20231103 | 122400 | 1223686631 | 1846 | 1841 | 1846 | 1841 | 9306 |
| 378 | 20231103 | 122300 | 1206535665 | 1843 | 1843 | 1843 | 1843 | 14 |
| 379 | 20231103 | 122200 | 1206509863 | 1847 | 1843 | 1847 | 1843 | 2478 |
| 380 | 20231103 | 122100 | 1201939656 | 1843 | 1843 | 1843 | 1840 | 1596 |
| 381 | 20231103 | 122000 | 1198999575 | 1846 | 1843 | 1846 | 1835 | 4232 |
| 382 | 20231103 | 121900 | 1191214967 | 1843 | 1843 | 1843 | 1843 | 100 |
| 383 | 20231103 | 121800 | 1191030667 | 1843 | 1840 | 1843 | 1836 | 827 |
| 384 | 20231103 | 121700 | 1189510470 | 1840 | 1843 | 1843 | 1840 | 1243 |
| 385 | 20231103 | 121600 | 1187223237 | 1843 | 1843 | 1843 | 1842 | 501 |
| 386 | 20231103 | 121500 | 1186299958 | 1844 | 1844 | 1844 | 1843 | 85 |
| 387 | 20231103 | 121400 | 1186143222 | 1845 | 1845 | 1845 | 1845 | 4 |
| 388 | 20231103 | 121300 | 1186135842 | 1845 | 1847 | 1847 | 1845 | 124 |
| 389 | 20231103 | 121200 | 1185906862 | 1847 | 1847 | 1847 | 1846 | 942 |
| 390 | 20231103 | 121100 | 1184167788 | 1847 | 1847 | 1847 | 1847 | 42 |
| 391 | 20231103 | 121000 | 1184090214 | 1847 | 1846 | 1847 | 1846 | 1333 |
| 392 | 20231103 | 120900 | 1181629266 | 1846 | 1842 | 1846 | 1838 | 4650 |
| 393 | 20231103 | 120800 | 1173059019 | 1843 | 1843 | 1843 | 1842 | 313 |
| 394 | 20231103 | 120700 | 1172482464 | 1843 | 1843 | 1843 | 1843 | 61 |
| 395 | 20231103 | 120600 | 1172370041 | 1844 | 1844 | 1845 | 1844 | 108 |
| 396 | 20231103 | 120500 | 1172170885 | 1845 | 1840 | 1845 | 1840 | 3252 |
| 397 | 20231103 | 120400 | 1166183826 | 1840 | 1840 | 1840 | 1839 | 17 |
| 398 | 20231103 | 120300 | 1166152547 | 1840 | 1840 | 1841 | 1840 | 511 |
| 399 | 20231103 | 120200 | 1165212303 | 1841 | 1841 | 1841 | 1841 | 238 |
| 400 | 20231103 | 120100 | 1164774145 | 1841 | 1841 | 1841 | 1841 | 6 |
| 401 | 20231103 | 120000 | 1164763099 | 1841 | 1841 | 1841 | 1841 | 91 |
| 402 | 20231103 | 115900 | 1164595568 | 1844 | 1843 | 1844 | 1843 | 2767 |
| 403 | 20231103 | 115800 | 1159495985 | 1843 | 1843 | 1843 | 1843 | 8 |
| 404 | 20231103 | 115700 | 1159481241 | 1843 | 1842 | 1843 | 1839 | 4023 |
| 405 | 20231103 | 115600 | 1152081157 | 1840 | 1842 | 1842 | 1840 | 268 |
| 406 | 20231103 | 115500 | 1151587720 | 1843 | 1843 | 1843 | 1843 | 21 |
| 407 | 20231103 | 115400 | 1151549017 | 1844 | 1844 | 1844 | 1844 | 30 |
| 408 | 20231103 | 115300 | 1151493697 | 1844 | 1842 | 1844 | 1842 | 29 |
| 409 | 20231103 | 115200 | 1151440275 | 1844 | 1844 | 1844 | 1843 | 12 |
| 410 | 20231103 | 115100 | 1151418153 | 1844 | 1844 | 1844 | 1844 | 1 |
| 411 | 20231103 | 115000 | 1151416309 | 1845 | 1846 | 1846 | 1845 | 4 |
| 412 | 20231103 | 114900 | 1151408927 | 1844 | 1844 | 1844 | 1844 | 1066 |
| 413 | 20231103 | 114800 | 1149443223 | 1844 | 1844 | 1844 | 1841 | 2382 |
| 414 | 20231103 | 114700 | 1145055811 | 1844 | 1844 | 1844 | 1844 | 1 |
| 415 | 20231103 | 114600 | 1145053967 | 1846 | 1846 | 1846 | 1846 | 0 |
| 416 | 20231103 | 114500 | 1145053967 | 1846 | 1847 | 1847 | 1846 | 328 |
| 417 | 20231103 | 114400 | 1144448464 | 1847 | 1847 | 1848 | 1847 | 245 |
| 418 | 20231103 | 114300 | 1143995947 | 1848 | 1847 | 1848 | 1847 | 2489 |
| 419 | 20231103 | 114200 | 1139397449 | 1847 | 1845 | 1847 | 1845 | 2038 |
| 420 | 20231103 | 114100 | 1135635710 | 1846 | 1846 | 1846 | 1846 | 7 |
| 421 | 20231103 | 114000 | 1135622788 | 1847 | 1847 | 1847 | 1847 | 9 |
| 422 | 20231103 | 113900 | 1135606165 | 1847 | 1847 | 1847 | 1843 | 213 |
| 423 | 20231103 | 113800 | 1135213554 | 1846 | 1844 | 1846 | 1842 | 2302 |
| 424 | 20231103 | 113700 | 1130968526 | 1844 | 1841 | 1844 | 1841 | 553 |
| 425 | 20231103 | 113600 | 1129950432 | 1844 | 1844 | 1844 | 1844 | 4 |
| 426 | 20231103 | 113500 | 1129943056 | 1844 | 1846 | 1846 | 1844 | 2886 |
| 427 | 20231103 | 113400 | 1124620400 | 1846 | 1843 | 1846 | 1843 | 1006 |
| 428 | 20231103 | 113300 | 1122766324 | 1846 | 1845 | 1847 | 1844 | 640 |
| 429 | 20231103 | 113200 | 1121585563 | 1847 | 1846 | 1847 | 1846 | 54 |
| 430 | 20231103 | 113100 | 1121485826 | 1847 | 1846 | 1847 | 1846 | 2162 |
| 431 | 20231103 | 113000 | 1117494770 | 1846 | 1846 | 1846 | 1846 | 207 |
| 432 | 20231103 | 112900 | 1117112648 | 1846 | 1846 | 1846 | 1845 | 12 |
| 433 | 20231103 | 112800 | 1117090504 | 1846 | 1848 | 1848 | 1846 | 1882 |
| 434 | 20231103 | 112700 | 1113614264 | 1848 | 1848 | 1848 | 1848 | 191 |
| 435 | 20231103 | 112600 | 1113261296 | 1848 | 1845 | 1848 | 1845 | 154 |
| 436 | 20231103 | 112500 | 1112977120 | 1845 | 1846 | 1846 | 1842 | 3533 |
| 437 | 20231103 | 112400 | 1106460258 | 1848 | 1848 | 1848 | 1846 | 815 |
| 438 | 20231103 | 112300 | 1104955590 | 1848 | 1846 | 1849 | 1845 | 4855 |
| 439 | 20231103 | 112200 | 1095995169 | 1850 | 1850 | 1850 | 1850 | 55 |
| 440 | 20231103 | 112100 | 1095893419 | 1850 | 1850 | 1850 | 1846 | 371 |
| 441 | 20231103 | 112000 | 1095207289 | 1852 | 1852 | 1852 | 1852 | 30 |
| 442 | 20231103 | 111900 | 1095151729 | 1852 | 1853 | 1853 | 1852 | 1316 |
| 443 | 20231103 | 111800 | 1092713955 | 1853 | 1850 | 1853 | 1850 | 4432 |
| 444 | 20231103 | 111700 | 1084508180 | 1851 | 1847 | 1851 | 1846 | 12967 |
| 445 | 20231103 | 111600 | 1060561835 | 1848 | 1847 | 1848 | 1847 | 103 |
| 446 | 20231103 | 111500 | 1060371592 | 1848 | 1847 | 1849 | 1847 | 4979 |
| 447 | 20231103 | 111400 | 1051174284 | 1847 | 1846 | 1847 | 1846 | 513 |
| 448 | 20231103 | 111300 | 1050227266 | 1846 | 1846 | 1846 | 1846 | 90 |
| 449 | 20231103 | 111200 | 1050061126 | 1847 | 1847 | 1847 | 1843 | 512 |
| 450 | 20231103 | 111100 | 1049117462 | 1847 | 1846 | 1847 | 1845 | 2077 |
| 451 | 20231103 | 111000 | 1045283651 | 1847 | 1850 | 1850 | 1847 | 406 |
| 452 | 20231103 | 110900 | 1044533751 | 1851 | 1847 | 1851 | 1847 | 6680 |
| 453 | 20231103 | 110800 | 1032181452 | 1848 | 1848 | 1848 | 1847 | 217 |
| 454 | 20231103 | 110700 | 1031780582 | 1848 | 1849 | 1849 | 1847 | 2208 |
| 455 | 20231103 | 110600 | 1027700725 | 1849 | 1843 | 1849 | 1843 | 14041 |
| 456 | 20231103 | 110500 | 1001786388 | 1843 | 1843 | 1844 | 1843 | 1047 |
| 457 | 20231103 | 110400 | 999856765 | 1844 | 1843 | 1844 | 1843 | 680 |
| 458 | 20231103 | 110300 | 998603520 | 1844 | 1843 | 1844 | 1843 | 518 |
| 459 | 20231103 | 110200 | 997648468 | 1843 | 1843 | 1843 | 1843 | 1159 |
| 460 | 20231103 | 110100 | 995512431 | 1843 | 1843 | 1843 | 1843 | 10 |
| 461 | 20231103 | 110000 | 995494001 | 1844 | 1842 | 1844 | 1840 | 5106 |
| 462 | 20231103 | 105900 | 986097968 | 1844 | 1844 | 1844 | 1844 | 1 |
| 463 | 20231103 | 105800 | 986096124 | 1844 | 1844 | 1844 | 1844 | 0 |
| 464 | 20231103 | 105700 | 986096124 | 1844 | 1845 | 1845 | 1842 | 281 |
| 465 | 20231103 | 105600 | 985578458 | 1845 | 1844 | 1845 | 1843 | 5254 |
| 466 | 20231103 | 105500 | 975891577 | 1844 | 1842 | 1844 | 1842 | 1957 |
| 467 | 20231103 | 105400 | 972285522 | 1843 | 1839 | 1843 | 1839 | 379 |
| 468 | 20231103 | 105300 | 971588519 | 1840 | 1843 | 1843 | 1840 | 27 |
| 469 | 20231103 | 105200 | 971538797 | 1844 | 1842 | 1844 | 1840 | 2708 |
| 470 | 20231103 | 105100 | 966552345 | 1843 | 1843 | 1843 | 1842 | 490 |
| 471 | 20231103 | 105000 | 965649752 | 1843 | 1845 | 1845 | 1842 | 102 |
| 472 | 20231103 | 104900 | 965461759 | 1845 | 1843 | 1845 | 1843 | 809 |
| 473 | 20231103 | 104800 | 963969260 | 1845 | 1845 | 1845 | 1845 | 163 |
| 474 | 20231103 | 104700 | 963668525 | 1846 | 1843 | 1846 | 1842 | 4795 |
| 475 | 20231103 | 104600 | 954827765 | 1843 | 1842 | 1843 | 1842 | 164 |
| 476 | 20231103 | 104500 | 954525675 | 1843 | 1843 | 1843 | 1843 | 104 |
| 477 | 20231103 | 104400 | 954334003 | 1843 | 1843 | 1843 | 1842 | 246 |
| 478 | 20231103 | 104300 | 953880630 | 1843 | 1844 | 1844 | 1842 | 2570 |
| 479 | 20231103 | 104200 | 949145526 | 1844 | 1843 | 1844 | 1842 | 643 |
| 480 | 20231103 | 104100 | 947960362 | 1844 | 1842 | 1845 | 1841 | 3545 |
| 481 | 20231103 | 104000 | 941428234 | 1842 | 1839 | 1843 | 1837 | 6447 |
| 482 | 20231103 | 103900 | 929582783 | 1843 | 1836 | 1843 | 1836 | 4562 |
| 483 | 20231103 | 103800 | 921203553 | 1836 | 1835 | 1836 | 1835 | 585 |
| 484 | 20231103 | 103700 | 920130075 | 1835 | 1835 | 1835 | 1835 | 165 |
| 485 | 20231103 | 103600 | 919827300 | 1835 | 1831 | 1835 | 1831 | 315 |
| 486 | 20231103 | 103500 | 919250487 | 1835 | 1835 | 1835 | 1831 | 12 |
| 487 | 20231103 | 103400 | 919228479 | 1835 | 1830 | 1835 | 1825 | 672 |
| 488 | 20231103 | 103300 | 917998826 | 1830 | 1829 | 1830 | 1824 | 5973 |
| 489 | 20231103 | 103200 | 907085338 | 1829 | 1830 | 1831 | 1827 | 2601 |
| 490 | 20231103 | 103100 | 902327637 | 1831 | 1835 | 1835 | 1831 | 891 |
| 491 | 20231103 | 103000 | 900695182 | 1835 | 1835 | 1836 | 1833 | 1819 |
| 492 | 20231103 | 102900 | 897358728 | 1838 | 1838 | 1838 | 1838 | 32 |
| 493 | 20231103 | 102800 | 897299912 | 1843 | 1844 | 1844 | 1830 | 770 |
| 494 | 20231103 | 102700 | 895888842 | 1844 | 1836 | 1844 | 1836 | 3815 |
| 495 | 20231103 | 102600 | 888873477 | 1836 | 1832 | 1836 | 1832 | 4412 |
| 496 | 20231103 | 102500 | 880777664 | 1833 | 1833 | 1834 | 1833 | 851 |
| 497 | 20231103 | 102400 | 879217780 | 1833 | 1833 | 1833 | 1833 | 277 |
| 498 | 20231103 | 102300 | 878710039 | 1834 | 1835 | 1835 | 1828 | 3054 |
| 499 | 20231103 | 102200 | 873127001 | 1835 | 1834 | 1835 | 1827 | 1573 |
| 500 | 20231103 | 102100 | 870245599 | 1834 | 1828 | 1834 | 1828 | 171 |
| 501 | 20231103 | 102000 | 869932904 | 1833 | 1827 | 1833 | 1820 | 4504 |
| 502 | 20231103 | 101900 | 861707713 | 1828 | 1828 | 1828 | 1828 | 3 |
| 503 | 20231103 | 101800 | 861702229 | 1829 | 1828 | 1830 | 1828 | 654 |
| 504 | 20231103 | 101700 | 860506633 | 1830 | 1832 | 1835 | 1828 | 2359 |
| 505 | 20231103 | 101600 | 856190798 | 1835 | 1835 | 1835 | 1834 | 401 |
| 506 | 20231103 | 101500 | 855455251 | 1835 | 1834 | 1835 | 1834 | 83 |
| 507 | 20231103 | 101400 | 855303012 | 1833 | 1834 | 1834 | 1833 | 128 |
| 508 | 20231103 | 101300 | 855068330 | 1834 | 1829 | 1834 | 1829 | 2182 |
| 509 | 20231103 | 101200 | 851075149 | 1829 | 1825 | 1829 | 1825 | 3160 |
| 510 | 20231103 | 101100 | 845307304 | 1825 | 1818 | 1825 | 1818 | 9258 |
| 511 | 20231103 | 101000 | 828457867 | 1818 | 1819 | 1820 | 1818 | 611 |
| 512 | 20231103 | 100900 | 827346458 | 1819 | 1819 | 1820 | 1819 | 1526 |
| 513 | 20231103 | 100800 | 824570663 | 1819 | 1820 | 1820 | 1818 | 228 |
| 514 | 20231103 | 100700 | 824156117 | 1818 | 1818 | 1820 | 1818 | 2604 |
| 515 | 20231103 | 100600 | 819421447 | 1818 | 1818 | 1818 | 1818 | 312 |
| 516 | 20231103 | 100500 | 818854231 | 1820 | 1822 | 1823 | 1817 | 202 |
| 517 | 20231103 | 100400 | 818486193 | 1823 | 1821 | 1823 | 1821 | 228 |
| 518 | 20231103 | 100300 | 818070741 | 1821 | 1815 | 1821 | 1814 | 4539 |
| 519 | 20231103 | 100200 | 809817408 | 1814 | 1815 | 1815 | 1814 | 502 |
| 520 | 20231103 | 100100 | 808906778 | 1815 | 1815 | 1815 | 1815 | 15 |
| 521 | 20231103 | 100000 | 808879553 | 1815 | 1812 | 1815 | 1811 | 346 |
| 522 | 20231103 | 095900 | 808252052 | 1811 | 1810 | 1813 | 1810 | 122 |
| 523 | 20231103 | 095800 | 808030891 | 1811 | 1810 | 1811 | 1810 | 3247 |
| 524 | 20231103 | 095700 | 802153471 | 1811 | 1807 | 1811 | 1807 | 4121 |
| 525 | 20231103 | 095600 | 794702300 | 1808 | 1810 | 1810 | 1807 | 7935 |
| 526 | 20231103 | 095500 | 780355635 | 1811 | 1815 | 1815 | 1811 | 4339 |
| 527 | 20231103 | 095400 | 772496904 | 1814 | 1810 | 1814 | 1807 | 10035 |
| 528 | 20231103 | 095300 | 754332796 | 1813 | 1808 | 1813 | 1808 | 1818 |
| 529 | 20231103 | 095200 | 751040492 | 1809 | 1811 | 1811 | 1808 | 6087 |
| 530 | 20231103 | 095100 | 740030912 | 1811 | 1809 | 1811 | 1808 | 1621 |
| 531 | 20231103 | 095000 | 737099344 | 1808 | 1810 | 1811 | 1808 | 5825 |
| 532 | 20231103 | 094900 | 726565831 | 1810 | 1811 | 1812 | 1810 | 1522 |
| 533 | 20231103 | 094800 | 723810640 | 1811 | 1813 | 1813 | 1810 | 641 |
| 534 | 20231103 | 094700 | 722650079 | 1810 | 1810 | 1813 | 1809 | 9760 |
| 535 | 20231103 | 094600 | 704974736 | 1813 | 1812 | 1813 | 1810 | 2177 |
| 536 | 20231103 | 094500 | 701030404 | 1814 | 1812 | 1814 | 1810 | 2908 |
| 537 | 20231103 | 094400 | 695758727 | 1812 | 1811 | 1815 | 1807 | 20544 |
| 538 | 20231103 | 094300 | 658586502 | 1811 | 1820 | 1820 | 1811 | 8100 |
| 539 | 20231103 | 094200 | 643909074 | 1813 | 1817 | 1817 | 1813 | 5166 |
| 540 | 20231103 | 094100 | 634537523 | 1814 | 1821 | 1821 | 1814 | 10831 |
| 541 | 20231103 | 094000 | 614868057 | 1821 | 1818 | 1821 | 1817 | 65 |
| 542 | 20231103 | 093900 | 614749902 | 1817 | 1819 | 1820 | 1817 | 1737 |
| 543 | 20231103 | 093800 | 611589617 | 1816 | 1820 | 1820 | 1816 | 5441 |
| 544 | 20231103 | 093700 | 601703561 | 1820 | 1816 | 1825 | 1816 | 13153 |
| 545 | 20231103 | 093600 | 577771034 | 1821 | 1821 | 1821 | 1821 | 150 |
| 546 | 20231103 | 093500 | 577497884 | 1822 | 1814 | 1825 | 1812 | 9361 |
| 547 | 20231103 | 093400 | 560484950 | 1820 | 1821 | 1821 | 1812 | 2344 |
| 548 | 20231103 | 093300 | 556224629 | 1819 | 1826 | 1827 | 1807 | 17675 |
| 549 | 20231103 | 093200 | 524144677 | 1828 | 1834 | 1834 | 1824 | 13385 |
| 550 | 20231103 | 093100 | 499689342 | 1834 | 1835 | 1835 | 1828 | 12926 |
| 551 | 20231103 | 093000 | 476039542 | 1836 | 1841 | 1844 | 1831 | 10615 |
| 552 | 20231103 | 092900 | 456563969 | 1846 | 1846 | 1846 | 1846 | 153 |
| 553 | 20231103 | 092800 | 456281531 | 1846 | 1846 | 1846 | 1846 | 1 |
| 554 | 20231103 | 092700 | 456279685 | 1846 | 1846 | 1846 | 1845 | 62 |
| 555 | 20231103 | 092600 | 456165234 | 1847 | 1849 | 1849 | 1840 | 7455 |
| 556 | 20231103 | 092500 | 442431754 | 1849 | 1846 | 1851 | 1845 | 1720 |
| 557 | 20231103 | 092400 | 439258240 | 1851 | 1851 | 1851 | 1845 | 3101 |
| 558 | 20231103 | 092300 | 433533171 | 1851 | 1852 | 1852 | 1846 | 6612 |
| 559 | 20231103 | 092200 | 421312752 | 1852 | 1855 | 1860 | 1846 | 23857 |
| 560 | 20231103 | 092100 | 377139630 | 1855 | 1847 | 1866 | 1847 | 31449 |
| 561 | 20231103 | 092000 | 318794304 | 1846 | 1836 | 1846 | 1832 | 12861 |
| 562 | 20231103 | 091900 | 295117520 | 1835 | 1831 | 1835 | 1831 | 6322 |
| 563 | 20231103 | 091800 | 283539402 | 1831 | 1840 | 1840 | 1831 | 882 |
| 564 | 20231103 | 091700 | 281923876 | 1840 | 1831 | 1840 | 1830 | 10632 |
| 565 | 20231103 | 091600 | 262404285 | 1831 | 1836 | 1836 | 1831 | 6446 |
| 566 | 20231103 | 091500 | 250593408 | 1836 | 1840 | 1840 | 1836 | 1059 |
| 567 | 20231103 | 091400 | 248647888 | 1840 | 1841 | 1841 | 1840 | 6108 |
| 568 | 20231103 | 091300 | 237407655 | 1841 | 1841 | 1845 | 1841 | 3273 |
| 569 | 20231103 | 091200 | 231374141 | 1840 | 1840 | 1848 | 1835 | 3961 |
| 570 | 20231103 | 091100 | 224069105 | 1840 | 1848 | 1850 | 1840 | 1963 |
| 571 | 20231103 | 091000 | 220445583 | 1848 | 1847 | 1850 | 1845 | 699 |
| 572 | 20231103 | 090900 | 219153836 | 1845 | 1832 | 1846 | 1832 | 8429 |
| 573 | 20231103 | 090800 | 203627257 | 1838 | 1832 | 1840 | 1832 | 5053 |
| 574 | 20231103 | 090700 | 194339931 | 1832 | 1833 | 1840 | 1826 | 9682 |
| 575 | 20231103 | 090600 | 176613840 | 1841 | 1842 | 1842 | 1831 | 7076 |
| 576 | 20231103 | 090500 | 163629797 | 1842 | 1841 | 1842 | 1835 | 19285 |
| 577 | 20231103 | 090400 | 128173490 | 1843 | 1846 | 1846 | 1841 | 22076 |
| 578 | 20231103 | 090300 | 87453766 | 1847 | 1844 | 1853 | 1844 | 3365 |
| 579 | 20231103 | 090200 | 81223788 | 1849 | 1847 | 1856 | 1842 | 4938 |
| 580 | 20231103 | 090100 | 72096026 | 1847 | 1841 | 1848 | 1840 | 5891 |
| 581 | 20231103 | 090000 | 61248603 | 1840 | 1869 | 1869 | 1839 | 32922 |