29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 184500 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 17506 |
| 3 | 20231107 | 184400 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 4 | 20231107 | 184300 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 5 | 20231107 | 184200 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 6 | 20231107 | 184100 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 7 | 20231107 | 184000 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 8 | 20231107 | 183900 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 9 | 20231107 | 183800 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 10 | 20231107 | 183700 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 11 | 20231107 | 183600 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 12 | 20231107 | 183500 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 13 | 20231107 | 183400 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 14 | 20231107 | 183300 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 15 | 20231107 | 183200 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 16 | 20231107 | 183100 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 17 | 20231107 | 183000 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 18 | 20231107 | 182900 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 19 | 20231107 | 182800 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 20 | 20231107 | 182700 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 21 | 20231107 | 182600 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 22 | 20231107 | 182500 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 23 | 20231107 | 182400 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 24 | 20231107 | 182300 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 25 | 20231107 | 182200 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 26 | 20231107 | 182100 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 27 | 20231107 | 182000 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 28 | 20231107 | 181900 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 29 | 20231107 | 181800 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 30 | 20231107 | 181700 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 31 | 20231107 | 181600 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 32 | 20231107 | 181500 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 17506 |
| 33 | 20231107 | 181400 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 34 | 20231107 | 181300 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 35 | 20231107 | 181200 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 36 | 20231107 | 181100 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 37 | 20231107 | 181000 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 38 | 20231107 | 180900 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 39 | 20231107 | 180800 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 40 | 20231107 | 180700 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 41 | 20231107 | 180600 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 42 | 20231107 | 180500 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 43 | 20231107 | 180400 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 44 | 20231107 | 180300 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 45 | 20231107 | 180200 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 46 | 20231107 | 180100 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 47 | 20231107 | 180000 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 48 | 20231107 | 175900 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 49 | 20231107 | 175800 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 50 | 20231107 | 175700 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 51 | 20231107 | 175600 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 52 | 20231107 | 175500 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 53 | 20231107 | 175400 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 54 | 20231107 | 175300 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 55 | 20231107 | 175200 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 56 | 20231107 | 175100 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 57 | 20231107 | 175000 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 58 | 20231107 | 174900 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 59 | 20231107 | 174800 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 60 | 20231107 | 174700 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 61 | 20231107 | 174600 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 62 | 20231107 | 174500 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 17506 |
| 63 | 20231107 | 174400 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 64 | 20231107 | 174300 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 65 | 20231107 | 174200 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 66 | 20231107 | 174100 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 67 | 20231107 | 174000 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 68 | 20231107 | 173900 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 69 | 20231107 | 173800 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 70 | 20231107 | 173700 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 71 | 20231107 | 173600 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 72 | 20231107 | 173500 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 73 | 20231107 | 173400 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 74 | 20231107 | 173300 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 75 | 20231107 | 173200 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 76 | 20231107 | 173100 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 77 | 20231107 | 173000 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 78 | 20231107 | 172900 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 79 | 20231107 | 172800 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 80 | 20231107 | 172700 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 81 | 20231107 | 172600 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 82 | 20231107 | 172500 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 83 | 20231107 | 172400 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 84 | 20231107 | 172300 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 85 | 20231107 | 172200 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 86 | 20231107 | 172100 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 87 | 20231107 | 172000 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 88 | 20231107 | 171900 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 89 | 20231107 | 171800 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 90 | 20231107 | 171700 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 91 | 20231107 | 171600 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 92 | 20231107 | 171500 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 17506 |
| 93 | 20231107 | 171400 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 94 | 20231107 | 171300 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 95 | 20231107 | 171200 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 96 | 20231107 | 171100 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 97 | 20231107 | 171000 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 98 | 20231107 | 170900 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 99 | 20231107 | 170800 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 100 | 20231107 | 170700 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 101 | 20231107 | 170600 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 102 | 20231107 | 170500 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 103 | 20231107 | 170400 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 104 | 20231107 | 170300 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 105 | 20231107 | 170200 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 106 | 20231107 | 170100 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 107 | 20231107 | 170000 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 108 | 20231107 | 165900 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 109 | 20231107 | 165800 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 110 | 20231107 | 165700 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 111 | 20231107 | 165600 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 112 | 20231107 | 165500 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 113 | 20231107 | 165400 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 114 | 20231107 | 165300 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 115 | 20231107 | 165200 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 116 | 20231107 | 165100 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 117 | 20231107 | 165000 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 118 | 20231107 | 164900 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 119 | 20231107 | 164800 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 120 | 20231107 | 164700 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 121 | 20231107 | 164600 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 122 | 20231107 | 164500 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 17506 |
| 123 | 20231107 | 164400 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 124 | 20231107 | 164300 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 125 | 20231107 | 164200 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 126 | 20231107 | 164100 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 127 | 20231107 | 164000 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 128 | 20231107 | 163900 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 129 | 20231107 | 163800 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 130 | 20231107 | 163700 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 131 | 20231107 | 163600 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 132 | 20231107 | 163500 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 133 | 20231107 | 163400 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 134 | 20231107 | 163300 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 135 | 20231107 | 163200 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 136 | 20231107 | 163100 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 137 | 20231107 | 163000 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 138 | 20231107 | 162900 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 139 | 20231107 | 162800 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 140 | 20231107 | 162700 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 141 | 20231107 | 162600 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 142 | 20231107 | 162500 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 143 | 20231107 | 162400 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 144 | 20231107 | 162300 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 145 | 20231107 | 162200 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 146 | 20231107 | 162100 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 147 | 20231107 | 162000 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 148 | 20231107 | 161900 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 149 | 20231107 | 161800 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 150 | 20231107 | 161700 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 151 | 20231107 | 161600 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 152 | 20231107 | 161500 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 17506 |
| 153 | 20231107 | 161400 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 154 | 20231107 | 161300 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 155 | 20231107 | 161200 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 156 | 20231107 | 161100 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 157 | 20231107 | 161000 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 158 | 20231107 | 160900 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 159 | 20231107 | 160800 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 160 | 20231107 | 160700 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 161 | 20231107 | 160600 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 162 | 20231107 | 160500 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 163 | 20231107 | 160400 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 164 | 20231107 | 160300 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 165 | 20231107 | 160200 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 166 | 20231107 | 160100 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 167 | 20231107 | 160000 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 168 | 20231107 | 155900 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 169 | 20231107 | 155800 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 170 | 20231107 | 155700 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 171 | 20231107 | 155600 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 172 | 20231107 | 155500 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 173 | 20231107 | 155400 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 174 | 20231107 | 155300 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 175 | 20231107 | 155200 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 176 | 20231107 | 155100 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 177 | 20231107 | 155000 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 178 | 20231107 | 154900 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 179 | 20231107 | 154800 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 180 | 20231107 | 154700 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 181 | 20231107 | 154600 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 182 | 20231107 | 154500 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 17506 |
| 183 | 20231107 | 154400 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 184 | 20231107 | 154300 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 185 | 20231107 | 154200 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 186 | 20231107 | 154100 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 187 | 20231107 | 154000 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 188 | 20231107 | 153900 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 189 | 20231107 | 153800 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 190 | 20231107 | 153700 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 191 | 20231107 | 153600 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 192 | 20231107 | 153500 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 193 | 20231107 | 153400 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 194 | 20231107 | 153300 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 195 | 20231107 | 153200 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 196 | 20231107 | 153100 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 0 |
| 197 | 20231107 | 153000 | 1445336054 | 1715 | 1715 | 1715 | 1715 | 17506 |
| 198 | 20231107 | 152900 | 1415313264 | 1717 | 1717 | 1717 | 1717 | 0 |
| 199 | 20231107 | 152800 | 1415313264 | 1717 | 1717 | 1717 | 1717 | 0 |
| 200 | 20231107 | 152700 | 1415313264 | 1717 | 1717 | 1717 | 1717 | 0 |
| 201 | 20231107 | 152600 | 1415313264 | 1717 | 1717 | 1717 | 1717 | 0 |
| 202 | 20231107 | 152500 | 1415313264 | 1717 | 1717 | 1717 | 1717 | 0 |
| 203 | 20231107 | 152400 | 1415313264 | 1717 | 1717 | 1717 | 1717 | 0 |
| 204 | 20231107 | 152300 | 1415313264 | 1717 | 1717 | 1717 | 1717 | 0 |
| 205 | 20231107 | 152200 | 1415313264 | 1717 | 1717 | 1717 | 1717 | 0 |
| 206 | 20231107 | 152100 | 1415313264 | 1717 | 1717 | 1717 | 1717 | 0 |
| 207 | 20231107 | 152000 | 1415313264 | 1717 | 1717 | 1717 | 1717 | 0 |
| 208 | 20231107 | 151900 | 1415313264 | 1717 | 1715 | 1717 | 1714 | 3340 |
| 209 | 20231107 | 151800 | 1409584889 | 1715 | 1709 | 1715 | 1709 | 569 |
| 210 | 20231107 | 151700 | 1408611588 | 1710 | 1709 | 1710 | 1709 | 400 |
| 211 | 20231107 | 151600 | 1407927888 | 1709 | 1709 | 1709 | 1709 | 685 |
| 212 | 20231107 | 151500 | 1406757223 | 1709 | 1709 | 1709 | 1709 | 2892 |
| 213 | 20231107 | 151400 | 1401814795 | 1709 | 1709 | 1710 | 1708 | 5619 |
| 214 | 20231107 | 151300 | 1392216773 | 1709 | 1709 | 1709 | 1708 | 792 |
| 215 | 20231107 | 151200 | 1390863867 | 1710 | 1710 | 1710 | 1708 | 310 |
| 216 | 20231107 | 151100 | 1390334367 | 1708 | 1710 | 1711 | 1706 | 9085 |
| 217 | 20231107 | 151000 | 1374821041 | 1711 | 1710 | 1711 | 1710 | 736 |
| 218 | 20231107 | 150900 | 1373562431 | 1711 | 1711 | 1711 | 1710 | 253 |
| 219 | 20231107 | 150800 | 1373129696 | 1710 | 1711 | 1713 | 1710 | 1747 |
| 220 | 20231107 | 150700 | 1370140562 | 1711 | 1711 | 1711 | 1710 | 1717 |
| 221 | 20231107 | 150600 | 1367203115 | 1711 | 1708 | 1711 | 1708 | 1190 |
| 222 | 20231107 | 150500 | 1365168057 | 1708 | 1708 | 1708 | 1707 | 1085 |
| 223 | 20231107 | 150400 | 1363315148 | 1706 | 1706 | 1708 | 1706 | 5604 |
| 224 | 20231107 | 150300 | 1353749550 | 1706 | 1706 | 1707 | 1706 | 1495 |
| 225 | 20231107 | 150200 | 1351198980 | 1706 | 1706 | 1710 | 1706 | 510 |
| 226 | 20231107 | 150100 | 1350328748 | 1706 | 1707 | 1707 | 1706 | 787 |
| 227 | 20231107 | 150000 | 1348985636 | 1706 | 1707 | 1710 | 1706 | 310 |
| 228 | 20231107 | 145900 | 1348456576 | 1710 | 1709 | 1710 | 1707 | 2118 |
| 229 | 20231107 | 145800 | 1344836782 | 1707 | 1707 | 1708 | 1707 | 1116 |
| 230 | 20231107 | 145700 | 1342931441 | 1707 | 1707 | 1707 | 1707 | 297 |
| 231 | 20231107 | 145600 | 1342424462 | 1708 | 1709 | 1709 | 1708 | 2894 |
| 232 | 20231107 | 145500 | 1337478776 | 1709 | 1710 | 1710 | 1708 | 1190 |
| 233 | 20231107 | 145400 | 1335444810 | 1708 | 1708 | 1709 | 1708 | 552 |
| 234 | 20231107 | 145300 | 1334501783 | 1708 | 1708 | 1708 | 1708 | 600 |
| 235 | 20231107 | 145200 | 1333476983 | 1707 | 1707 | 1708 | 1707 | 857 |
| 236 | 20231107 | 145100 | 1332014013 | 1708 | 1707 | 1708 | 1707 | 1088 |
| 237 | 20231107 | 145000 | 1330156795 | 1705 | 1706 | 1706 | 1705 | 3578 |
| 238 | 20231107 | 144900 | 1324054454 | 1706 | 1705 | 1706 | 1705 | 786 |
| 239 | 20231107 | 144800 | 1322714175 | 1706 | 1707 | 1707 | 1705 | 10137 |
| 240 | 20231107 | 144700 | 1305421095 | 1707 | 1706 | 1707 | 1706 | 4119 |
| 241 | 20231107 | 144600 | 1298392223 | 1706 | 1707 | 1708 | 1706 | 2170 |
| 242 | 20231107 | 144500 | 1294688370 | 1708 | 1707 | 1710 | 1707 | 340 |
| 243 | 20231107 | 144400 | 1294107761 | 1707 | 1708 | 1708 | 1707 | 1114 |
| 244 | 20231107 | 144300 | 1292206038 | 1707 | 1708 | 1708 | 1707 | 1888 |
| 245 | 20231107 | 144200 | 1288982141 | 1708 | 1709 | 1710 | 1708 | 1317 |
| 246 | 20231107 | 144100 | 1286732103 | 1708 | 1709 | 1709 | 1708 | 1232 |
| 247 | 20231107 | 144000 | 1284627647 | 1709 | 1708 | 1709 | 1708 | 687 |
| 248 | 20231107 | 143900 | 1283454201 | 1708 | 1708 | 1709 | 1708 | 457 |
| 249 | 20231107 | 143800 | 1282673545 | 1708 | 1709 | 1709 | 1708 | 639 |
| 250 | 20231107 | 143700 | 1281581642 | 1711 | 1710 | 1713 | 1709 | 4228 |
| 251 | 20231107 | 143600 | 1274347591 | 1709 | 1709 | 1709 | 1709 | 372 |
| 252 | 20231107 | 143500 | 1273711843 | 1709 | 1710 | 1710 | 1709 | 1075 |
| 253 | 20231107 | 143400 | 1271873753 | 1709 | 1708 | 1710 | 1708 | 3639 |
| 254 | 20231107 | 143300 | 1265658040 | 1708 | 1709 | 1709 | 1708 | 2998 |
| 255 | 20231107 | 143200 | 1260536157 | 1709 | 1709 | 1709 | 1709 | 57 |
| 256 | 20231107 | 143100 | 1260438744 | 1708 | 1708 | 1708 | 1708 | 341 |
| 257 | 20231107 | 143000 | 1259856316 | 1708 | 1708 | 1708 | 1708 | 0 |
| 258 | 20231107 | 142900 | 1259856316 | 1708 | 1708 | 1708 | 1708 | 340 |
| 259 | 20231107 | 142800 | 1259275596 | 1707 | 1708 | 1708 | 1707 | 1971 |
| 260 | 20231107 | 142700 | 1255909599 | 1708 | 1708 | 1708 | 1708 | 0 |
| 261 | 20231107 | 142600 | 1255909599 | 1708 | 1710 | 1711 | 1708 | 1918 |
| 262 | 20231107 | 142500 | 1252629759 | 1711 | 1708 | 1711 | 1708 | 401 |
| 263 | 20231107 | 142400 | 1251944699 | 1708 | 1708 | 1708 | 1708 | 2 |
| 264 | 20231107 | 142300 | 1251941283 | 1707 | 1709 | 1709 | 1707 | 2241 |
| 265 | 20231107 | 142200 | 1248114521 | 1712 | 1708 | 1712 | 1708 | 1336 |
| 266 | 20231107 | 142100 | 1245828668 | 1708 | 1709 | 1709 | 1708 | 1000 |
| 267 | 20231107 | 142000 | 1244120312 | 1709 | 1711 | 1711 | 1709 | 718 |
| 268 | 20231107 | 141900 | 1242892700 | 1709 | 1710 | 1710 | 1709 | 1721 |
| 269 | 20231107 | 141800 | 1239951043 | 1710 | 1710 | 1710 | 1710 | 0 |
| 270 | 20231107 | 141700 | 1239951043 | 1710 | 1710 | 1710 | 1710 | 399 |
| 271 | 20231107 | 141600 | 1239268753 | 1710 | 1711 | 1711 | 1710 | 1115 |
| 272 | 20231107 | 141500 | 1237361976 | 1711 | 1711 | 1711 | 1711 | 261 |
| 273 | 20231107 | 141400 | 1236915405 | 1710 | 1711 | 1711 | 1710 | 1881 |
| 274 | 20231107 | 141300 | 1233698315 | 1711 | 1711 | 1711 | 1711 | 341 |
| 275 | 20231107 | 141200 | 1233114864 | 1711 | 1711 | 1711 | 1711 | 0 |
| 276 | 20231107 | 141100 | 1233114864 | 1711 | 1711 | 1711 | 1711 | 340 |
| 277 | 20231107 | 141000 | 1232533124 | 1711 | 1711 | 1711 | 1711 | 0 |
| 278 | 20231107 | 140900 | 1232533124 | 1711 | 1712 | 1712 | 1711 | 2197 |
| 279 | 20231107 | 140800 | 1228773427 | 1712 | 1715 | 1715 | 1712 | 444 |
| 280 | 20231107 | 140700 | 1228013190 | 1713 | 1715 | 1715 | 1713 | 11 |
| 281 | 20231107 | 140600 | 1227994343 | 1712 | 1712 | 1712 | 1712 | 340 |
| 282 | 20231107 | 140500 | 1227412263 | 1712 | 1712 | 1712 | 1712 | 342 |
| 283 | 20231107 | 140400 | 1226826759 | 1711 | 1712 | 1712 | 1711 | 985 |
| 284 | 20231107 | 140300 | 1225141408 | 1711 | 1715 | 1715 | 1711 | 343 |
| 285 | 20231107 | 140200 | 1224554523 | 1710 | 1711 | 1711 | 1710 | 341 |
| 286 | 20231107 | 140100 | 1223971073 | 1710 | 1714 | 1714 | 1710 | 3000 |
| 287 | 20231107 | 140000 | 1218837373 | 1714 | 1716 | 1716 | 1714 | 343 |
| 288 | 20231107 | 135900 | 1218249467 | 1714 | 1714 | 1716 | 1714 | 349 |
| 289 | 20231107 | 135800 | 1217651278 | 1715 | 1714 | 1715 | 1714 | 1514 |
| 290 | 20231107 | 135700 | 1215056271 | 1712 | 1714 | 1714 | 1712 | 385 |
| 291 | 20231107 | 135600 | 1214397063 | 1714 | 1712 | 1714 | 1712 | 672 |
| 292 | 20231107 | 135500 | 1213246591 | 1712 | 1712 | 1712 | 1712 | 0 |
| 293 | 20231107 | 135400 | 1213246591 | 1712 | 1711 | 1712 | 1710 | 1155 |
| 294 | 20231107 | 135300 | 1211270821 | 1710 | 1712 | 1713 | 1710 | 4354 |
| 295 | 20231107 | 135200 | 1203822405 | 1716 | 1716 | 1716 | 1716 | 2 |
| 296 | 20231107 | 135100 | 1203818973 | 1716 | 1716 | 1716 | 1716 | 302 |
| 297 | 20231107 | 135000 | 1203300741 | 1716 | 1713 | 1716 | 1713 | 491 |
| 298 | 20231107 | 134900 | 1202459208 | 1712 | 1712 | 1712 | 1712 | 0 |
| 299 | 20231107 | 134800 | 1202459208 | 1712 | 1716 | 1716 | 1712 | 350 |
| 300 | 20231107 | 134700 | 1201859968 | 1711 | 1713 | 1713 | 1711 | 3641 |
| 301 | 20231107 | 134600 | 1195628199 | 1717 | 1713 | 1717 | 1713 | 751 |
| 302 | 20231107 | 134500 | 1194341732 | 1713 | 1713 | 1713 | 1713 | 341 |
| 303 | 20231107 | 134400 | 1193757599 | 1712 | 1712 | 1712 | 1712 | 1525 |
| 304 | 20231107 | 134300 | 1191146799 | 1715 | 1716 | 1716 | 1715 | 682 |
| 305 | 20231107 | 134200 | 1189976504 | 1716 | 1716 | 1716 | 1716 | 341 |
| 306 | 20231107 | 134100 | 1189391348 | 1715 | 1715 | 1715 | 1715 | 735 |
| 307 | 20231107 | 134000 | 1188130823 | 1715 | 1713 | 1715 | 1713 | 459 |
| 308 | 20231107 | 133900 | 1187344050 | 1712 | 1712 | 1712 | 1712 | 390 |
| 309 | 20231107 | 133800 | 1186676370 | 1711 | 1714 | 1714 | 1711 | 451 |
| 310 | 20231107 | 133700 | 1185904679 | 1714 | 1714 | 1714 | 1714 | 1 |
| 311 | 20231107 | 133600 | 1185902965 | 1710 | 1714 | 1714 | 1710 | 341 |
| 312 | 20231107 | 133500 | 1185319851 | 1708 | 1708 | 1708 | 1707 | 4006 |
| 313 | 20231107 | 133400 | 1178478767 | 1707 | 1711 | 1711 | 1707 | 4132 |
| 314 | 20231107 | 133300 | 1171416668 | 1708 | 1709 | 1709 | 1708 | 458 |
| 315 | 20231107 | 133200 | 1170634394 | 1708 | 1710 | 1711 | 1708 | 1697 |
| 316 | 20231107 | 133100 | 1167732882 | 1711 | 1711 | 1711 | 1711 | 173 |
| 317 | 20231107 | 133000 | 1167436879 | 1711 | 1710 | 1714 | 1710 | 367 |
| 318 | 20231107 | 132900 | 1166808868 | 1713 | 1711 | 1713 | 1710 | 1729 |
| 319 | 20231107 | 132800 | 1163850504 | 1711 | 1712 | 1712 | 1711 | 1017 |
| 320 | 20231107 | 132700 | 1162110063 | 1712 | 1712 | 1712 | 1712 | 324 |
| 321 | 20231107 | 132600 | 1161555375 | 1712 | 1712 | 1712 | 1712 | 340 |
| 322 | 20231107 | 132500 | 1160973295 | 1712 | 1712 | 1712 | 1712 | 0 |
| 323 | 20231107 | 132400 | 1160973295 | 1712 | 1714 | 1715 | 1712 | 400 |
| 324 | 20231107 | 132300 | 1160288369 | 1714 | 1711 | 1714 | 1711 | 342 |
| 325 | 20231107 | 132200 | 1159703204 | 1711 | 1711 | 1711 | 1711 | 1 |
| 326 | 20231107 | 132100 | 1159701493 | 1711 | 1711 | 1711 | 1711 | 340 |
| 327 | 20231107 | 132000 | 1159119753 | 1711 | 1712 | 1712 | 1711 | 716 |
| 328 | 20231107 | 131900 | 1157894125 | 1712 | 1712 | 1712 | 1712 | 0 |
| 329 | 20231107 | 131800 | 1157894125 | 1712 | 1714 | 1714 | 1712 | 540 |
| 330 | 20231107 | 131700 | 1156969245 | 1713 | 1713 | 1713 | 1713 | 340 |
| 331 | 20231107 | 131600 | 1156386825 | 1711 | 1712 | 1714 | 1711 | 1053 |
| 332 | 20231107 | 131500 | 1154584440 | 1714 | 1714 | 1714 | 1714 | 139 |
| 333 | 20231107 | 131400 | 1154346194 | 1718 | 1714 | 1718 | 1714 | 12511 |
| 334 | 20231107 | 131300 | 1132901744 | 1714 | 1715 | 1715 | 1714 | 12139 |
| 335 | 20231107 | 131200 | 1112089359 | 1715 | 1715 | 1715 | 1715 | 341 |
| 336 | 20231107 | 131100 | 1111504544 | 1716 | 1716 | 1716 | 1716 | 345 |
| 337 | 20231107 | 131000 | 1110912524 | 1716 | 1717 | 1717 | 1716 | 758 |
| 338 | 20231107 | 130900 | 1109611538 | 1716 | 1716 | 1718 | 1716 | 2795 |
| 339 | 20231107 | 130800 | 1104814916 | 1716 | 1716 | 1716 | 1716 | 841 |
| 340 | 20231107 | 130700 | 1103371760 | 1717 | 1716 | 1717 | 1716 | 1600 |
| 341 | 20231107 | 130600 | 1100626059 | 1716 | 1718 | 1718 | 1716 | 952 |
| 342 | 20231107 | 130500 | 1098990525 | 1719 | 1718 | 1719 | 1718 | 650 |
| 343 | 20231107 | 130400 | 1097873824 | 1718 | 1718 | 1718 | 1718 | 0 |
| 344 | 20231107 | 130300 | 1097873824 | 1718 | 1714 | 1718 | 1714 | 929 |
| 345 | 20231107 | 130200 | 1096278233 | 1717 | 1717 | 1717 | 1717 | 0 |
| 346 | 20231107 | 130100 | 1096278233 | 1717 | 1717 | 1717 | 1717 | 12 |
| 347 | 20231107 | 130000 | 1096257629 | 1717 | 1717 | 1717 | 1717 | 10 |
| 348 | 20231107 | 125900 | 1096240459 | 1717 | 1714 | 1717 | 1714 | 440 |
| 349 | 20231107 | 125800 | 1095486284 | 1712 | 1713 | 1713 | 1712 | 950 |
| 350 | 20231107 | 125700 | 1093859879 | 1712 | 1716 | 1716 | 1712 | 2278 |
| 351 | 20231107 | 125600 | 1089951482 | 1717 | 1717 | 1717 | 1717 | 1747 |
| 352 | 20231107 | 125500 | 1086951883 | 1718 | 1718 | 1718 | 1718 | 0 |
| 353 | 20231107 | 125400 | 1086951883 | 1718 | 1717 | 1718 | 1717 | 802 |
| 354 | 20231107 | 125300 | 1085574228 | 1716 | 1716 | 1716 | 1716 | 742 |
| 355 | 20231107 | 125200 | 1084300956 | 1714 | 1714 | 1714 | 1714 | 200 |
| 356 | 20231107 | 125100 | 1083958156 | 1714 | 1715 | 1715 | 1714 | 319 |
| 357 | 20231107 | 125000 | 1083411191 | 1715 | 1715 | 1715 | 1715 | 4 |
| 358 | 20231107 | 124900 | 1083404331 | 1716 | 1716 | 1716 | 1716 | 1 |
| 359 | 20231107 | 124800 | 1083402615 | 1716 | 1716 | 1716 | 1716 | 60 |
| 360 | 20231107 | 124700 | 1083299655 | 1713 | 1713 | 1713 | 1713 | 1 |
| 361 | 20231107 | 124600 | 1083297942 | 1713 | 1713 | 1713 | 1713 | 49 |
| 362 | 20231107 | 124500 | 1083214005 | 1716 | 1716 | 1716 | 1713 | 57 |
| 363 | 20231107 | 124400 | 1083116346 | 1711 | 1711 | 1711 | 1711 | 5 |
| 364 | 20231107 | 124300 | 1083107791 | 1711 | 1711 | 1711 | 1711 | 773 |
| 365 | 20231107 | 124200 | 1081785188 | 1717 | 1717 | 1717 | 1711 | 510 |
| 366 | 20231107 | 124100 | 1080912542 | 1711 | 1713 | 1713 | 1711 | 4266 |
| 367 | 20231107 | 124000 | 1073608376 | 1713 | 1714 | 1714 | 1713 | 222 |
| 368 | 20231107 | 123900 | 1073228062 | 1719 | 1719 | 1719 | 1719 | 0 |
| 369 | 20231107 | 123800 | 1073228062 | 1719 | 1719 | 1719 | 1719 | 50 |
| 370 | 20231107 | 123700 | 1073142112 | 1720 | 1720 | 1720 | 1720 | 20 |
| 371 | 20231107 | 123600 | 1073107712 | 1720 | 1718 | 1720 | 1718 | 522 |
| 372 | 20231107 | 123500 | 1072210442 | 1714 | 1715 | 1715 | 1714 | 502 |
| 373 | 20231107 | 123400 | 1071349514 | 1715 | 1715 | 1715 | 1715 | 0 |
| 374 | 20231107 | 123300 | 1071349514 | 1715 | 1710 | 1715 | 1710 | 374 |
| 375 | 20231107 | 123200 | 1070708428 | 1714 | 1713 | 1714 | 1713 | 68 |
| 376 | 20231107 | 123100 | 1070591934 | 1710 | 1710 | 1713 | 1709 | 314 |
| 377 | 20231107 | 123000 | 1070055091 | 1710 | 1711 | 1711 | 1710 | 274 |
| 378 | 20231107 | 122900 | 1069586539 | 1712 | 1713 | 1713 | 1712 | 1699 |
| 379 | 20231107 | 122800 | 1066676153 | 1711 | 1709 | 1713 | 1709 | 396 |
| 380 | 20231107 | 122700 | 1065998931 | 1709 | 1709 | 1709 | 1709 | 100 |
| 381 | 20231107 | 122600 | 1065828031 | 1709 | 1710 | 1710 | 1709 | 45 |
| 382 | 20231107 | 122500 | 1065751102 | 1709 | 1707 | 1709 | 1707 | 82 |
| 383 | 20231107 | 122400 | 1065611004 | 1707 | 1709 | 1709 | 1707 | 520 |
| 384 | 20231107 | 122300 | 1064723192 | 1708 | 1708 | 1708 | 1708 | 1 |
| 385 | 20231107 | 122200 | 1064721484 | 1708 | 1708 | 1708 | 1708 | 0 |
| 386 | 20231107 | 122100 | 1064721484 | 1708 | 1707 | 1708 | 1707 | 912 |
| 387 | 20231107 | 122000 | 1063164649 | 1707 | 1706 | 1707 | 1705 | 68 |
| 388 | 20231107 | 121900 | 1063048683 | 1705 | 1707 | 1707 | 1705 | 700 |
| 389 | 20231107 | 121800 | 1061855173 | 1707 | 1707 | 1707 | 1707 | 649 |
| 390 | 20231107 | 121700 | 1060747330 | 1707 | 1706 | 1707 | 1706 | 1841 |
| 391 | 20231107 | 121600 | 1057605572 | 1706 | 1704 | 1706 | 1704 | 927 |
| 392 | 20231107 | 121500 | 1056024614 | 1704 | 1705 | 1708 | 1702 | 1739 |
| 393 | 20231107 | 121400 | 1053063341 | 1705 | 1708 | 1710 | 1705 | 4828 |
| 394 | 20231107 | 121300 | 1044819430 | 1708 | 1711 | 1711 | 1708 | 37504 |
| 395 | 20231107 | 121200 | 980695120 | 1711 | 1711 | 1711 | 1711 | 250 |
| 396 | 20231107 | 121100 | 980267370 | 1711 | 1712 | 1712 | 1711 | 13470 |
| 397 | 20231107 | 121000 | 957208718 | 1712 | 1714 | 1714 | 1712 | 9912 |
| 398 | 20231107 | 120900 | 940226639 | 1715 | 1716 | 1716 | 1715 | 11438 |
| 399 | 20231107 | 120800 | 920608948 | 1716 | 1716 | 1716 | 1716 | 95 |
| 400 | 20231107 | 120700 | 920445928 | 1716 | 1716 | 1716 | 1716 | 0 |
| 401 | 20231107 | 120600 | 920445928 | 1716 | 1716 | 1716 | 1716 | 50 |
| 402 | 20231107 | 120500 | 920360128 | 1716 | 1716 | 1716 | 1716 | 1062 |
| 403 | 20231107 | 120400 | 918537736 | 1716 | 1716 | 1716 | 1716 | 0 |
| 404 | 20231107 | 120300 | 918537736 | 1716 | 1716 | 1716 | 1716 | 2720 |
| 405 | 20231107 | 120200 | 913870216 | 1717 | 1718 | 1718 | 1717 | 7318 |
| 406 | 20231107 | 120100 | 901304757 | 1718 | 1720 | 1720 | 1718 | 7 |
| 407 | 20231107 | 120000 | 901292719 | 1718 | 1721 | 1721 | 1718 | 3446 |
| 408 | 20231107 | 115900 | 895372216 | 1721 | 1721 | 1721 | 1721 | 2 |
| 409 | 20231107 | 115800 | 895368774 | 1719 | 1719 | 1719 | 1719 | 134 |
| 410 | 20231107 | 115700 | 895138428 | 1718 | 1720 | 1720 | 1718 | 1501 |
| 411 | 20231107 | 115600 | 892558497 | 1721 | 1721 | 1721 | 1721 | 0 |
| 412 | 20231107 | 115500 | 892558497 | 1721 | 1721 | 1722 | 1721 | 369 |
| 413 | 20231107 | 115400 | 891923146 | 1720 | 1720 | 1720 | 1720 | 6 |
| 414 | 20231107 | 115300 | 891912826 | 1720 | 1721 | 1721 | 1720 | 342 |
| 415 | 20231107 | 115200 | 891324245 | 1721 | 1721 | 1721 | 1721 | 50 |
| 416 | 20231107 | 115100 | 891238195 | 1720 | 1720 | 1720 | 1720 | 0 |
| 417 | 20231107 | 115000 | 891238195 | 1720 | 1720 | 1721 | 1719 | 1830 |
| 418 | 20231107 | 114900 | 888091005 | 1720 | 1720 | 1720 | 1720 | 1996 |
| 419 | 20231107 | 114800 | 884657885 | 1720 | 1722 | 1722 | 1720 | 479 |
| 420 | 20231107 | 114700 | 883833661 | 1722 | 1724 | 1724 | 1722 | 201 |
| 421 | 20231107 | 114600 | 883487437 | 1724 | 1721 | 1724 | 1721 | 514 |
| 422 | 20231107 | 114500 | 882601823 | 1721 | 1723 | 1723 | 1721 | 29 |
| 423 | 20231107 | 114400 | 882551864 | 1723 | 1721 | 1723 | 1721 | 64 |
| 424 | 20231107 | 114300 | 882441718 | 1720 | 1719 | 1720 | 1719 | 5665 |
| 425 | 20231107 | 114200 | 872702339 | 1718 | 1718 | 1718 | 1718 | 1 |
| 426 | 20231107 | 114100 | 872700621 | 1717 | 1718 | 1718 | 1717 | 148 |
| 427 | 20231107 | 114000 | 872446387 | 1718 | 1719 | 1719 | 1718 | 90 |
| 428 | 20231107 | 113900 | 872291707 | 1719 | 1718 | 1719 | 1717 | 201 |
| 429 | 20231107 | 113800 | 871946418 | 1718 | 1718 | 1719 | 1718 | 1029 |
| 430 | 20231107 | 113700 | 870178565 | 1719 | 1719 | 1719 | 1718 | 1466 |
| 431 | 20231107 | 113600 | 867659887 | 1719 | 1719 | 1719 | 1719 | 0 |
| 432 | 20231107 | 113500 | 867659887 | 1719 | 1719 | 1719 | 1719 | 110 |
| 433 | 20231107 | 113400 | 867470797 | 1719 | 1719 | 1720 | 1718 | 15974 |
| 434 | 20231107 | 113300 | 840011648 | 1720 | 1720 | 1720 | 1719 | 481 |
| 435 | 20231107 | 113200 | 839184789 | 1720 | 1720 | 1720 | 1720 | 50 |
| 436 | 20231107 | 113100 | 839098789 | 1720 | 1721 | 1722 | 1720 | 74 |
| 437 | 20231107 | 113000 | 838971506 | 1720 | 1723 | 1723 | 1720 | 2053 |
| 438 | 20231107 | 112900 | 835439079 | 1723 | 1723 | 1723 | 1723 | 67 |
| 439 | 20231107 | 112800 | 835323638 | 1723 | 1723 | 1723 | 1723 | 20 |
| 440 | 20231107 | 112700 | 835289178 | 1723 | 1723 | 1723 | 1723 | 200 |
| 441 | 20231107 | 112600 | 834944578 | 1723 | 1723 | 1723 | 1723 | 110 |
| 442 | 20231107 | 112500 | 834755048 | 1723 | 1721 | 1723 | 1720 | 1201 |
| 443 | 20231107 | 112400 | 832688918 | 1723 | 1723 | 1723 | 1723 | 14 |
| 444 | 20231107 | 112300 | 832664796 | 1720 | 1720 | 1723 | 1720 | 1734 |
| 445 | 20231107 | 112200 | 829682310 | 1720 | 1721 | 1722 | 1720 | 700 |
| 446 | 20231107 | 112100 | 828477210 | 1721 | 1721 | 1721 | 1721 | 155 |
| 447 | 20231107 | 112000 | 828210455 | 1720 | 1721 | 1721 | 1719 | 90 |
| 448 | 20231107 | 111900 | 828055655 | 1719 | 1721 | 1721 | 1719 | 60 |
| 449 | 20231107 | 111800 | 827952455 | 1719 | 1721 | 1721 | 1719 | 3841 |
| 450 | 20231107 | 111700 | 821348889 | 1720 | 1722 | 1722 | 1720 | 12760 |
| 451 | 20231107 | 111600 | 799398687 | 1721 | 1722 | 1722 | 1720 | 13263 |
| 452 | 20231107 | 111500 | 776572190 | 1722 | 1725 | 1725 | 1721 | 5206 |
| 453 | 20231107 | 111400 | 767601382 | 1721 | 1725 | 1725 | 1721 | 12122 |
| 454 | 20231107 | 111300 | 746723676 | 1722 | 1726 | 1726 | 1722 | 288 |
| 455 | 20231107 | 111200 | 746227352 | 1722 | 1726 | 1726 | 1722 | 338 |
| 456 | 20231107 | 111100 | 745644640 | 1722 | 1727 | 1728 | 1722 | 11763 |
| 457 | 20231107 | 111000 | 725350644 | 1729 | 1727 | 1729 | 1727 | 2201 |
| 458 | 20231107 | 110900 | 721545517 | 1730 | 1730 | 1730 | 1730 | 4 |
| 459 | 20231107 | 110800 | 721538597 | 1730 | 1730 | 1730 | 1730 | 18 |
| 460 | 20231107 | 110700 | 721507457 | 1730 | 1729 | 1730 | 1729 | 721 |
| 461 | 20231107 | 110600 | 720260133 | 1729 | 1729 | 1730 | 1729 | 2365 |
| 462 | 20231107 | 110500 | 716168948 | 1730 | 1730 | 1730 | 1725 | 17215 |
| 463 | 20231107 | 110400 | 686434917 | 1729 | 1730 | 1730 | 1729 | 996 |
| 464 | 20231107 | 110300 | 684712028 | 1730 | 1730 | 1730 | 1730 | 374 |
| 465 | 20231107 | 110200 | 684065008 | 1730 | 1731 | 1731 | 1730 | 2158 |
| 466 | 20231107 | 110100 | 680331597 | 1731 | 1731 | 1731 | 1731 | 32 |
| 467 | 20231107 | 110000 | 680276205 | 1731 | 1731 | 1731 | 1731 | 100 |
| 468 | 20231107 | 105900 | 680103105 | 1730 | 1730 | 1730 | 1730 | 0 |
| 469 | 20231107 | 105800 | 680103105 | 1730 | 1732 | 1732 | 1730 | 9 |
| 470 | 20231107 | 105700 | 680087525 | 1732 | 1732 | 1732 | 1732 | 0 |
| 471 | 20231107 | 105600 | 680087525 | 1732 | 1732 | 1732 | 1732 | 1 |
| 472 | 20231107 | 105500 | 680085793 | 1732 | 1732 | 1732 | 1732 | 0 |
| 473 | 20231107 | 105400 | 680085793 | 1732 | 1730 | 1732 | 1730 | 809 |
| 474 | 20231107 | 105300 | 678686203 | 1730 | 1730 | 1730 | 1728 | 10097 |
| 475 | 20231107 | 105200 | 661234421 | 1731 | 1731 | 1731 | 1731 | 590 |
| 476 | 20231107 | 105100 | 660213131 | 1732 | 1729 | 1732 | 1729 | 1196 |
| 477 | 20231107 | 105000 | 658142246 | 1729 | 1732 | 1732 | 1729 | 4435 |
| 478 | 20231107 | 104900 | 650470394 | 1733 | 1733 | 1733 | 1733 | 501 |
| 479 | 20231107 | 104800 | 649602161 | 1733 | 1733 | 1733 | 1733 | 5 |
| 480 | 20231107 | 104700 | 649593496 | 1733 | 1733 | 1733 | 1733 | 0 |
| 481 | 20231107 | 104600 | 649593496 | 1733 | 1733 | 1733 | 1733 | 160 |
| 482 | 20231107 | 104500 | 649316216 | 1733 | 1733 | 1733 | 1733 | 143 |
| 483 | 20231107 | 104400 | 649068397 | 1733 | 1733 | 1733 | 1733 | 400 |
| 484 | 20231107 | 104300 | 648375197 | 1733 | 1734 | 1734 | 1733 | 220 |
| 485 | 20231107 | 104200 | 647993817 | 1734 | 1730 | 1734 | 1728 | 4807 |
| 486 | 20231107 | 104100 | 639664944 | 1734 | 1731 | 1734 | 1730 | 8971 |
| 487 | 20231107 | 104000 | 624137997 | 1735 | 1735 | 1735 | 1732 | 711 |
| 488 | 20231107 | 103900 | 622905672 | 1732 | 1732 | 1732 | 1732 | 59 |
| 489 | 20231107 | 103800 | 622803484 | 1732 | 1733 | 1736 | 1732 | 3372 |
| 490 | 20231107 | 103700 | 616953975 | 1733 | 1735 | 1735 | 1732 | 121 |
| 491 | 20231107 | 103600 | 616744353 | 1732 | 1734 | 1734 | 1731 | 2260 |
| 492 | 20231107 | 103500 | 612830648 | 1734 | 1735 | 1735 | 1732 | 2691 |
| 493 | 20231107 | 103400 | 608163426 | 1734 | 1734 | 1734 | 1734 | 439 |
| 494 | 20231107 | 103300 | 607402200 | 1735 | 1735 | 1735 | 1735 | 1 |
| 495 | 20231107 | 103200 | 607400465 | 1730 | 1730 | 1730 | 1730 | 100 |
| 496 | 20231107 | 103100 | 607227465 | 1734 | 1734 | 1734 | 1734 | 580 |
| 497 | 20231107 | 103000 | 606221745 | 1734 | 1734 | 1734 | 1734 | 2 |
| 498 | 20231107 | 102900 | 606218277 | 1735 | 1735 | 1735 | 1735 | 0 |
| 499 | 20231107 | 102800 | 606218277 | 1735 | 1732 | 1735 | 1732 | 15 |
| 500 | 20231107 | 102700 | 606192283 | 1732 | 1728 | 1732 | 1728 | 166 |
| 501 | 20231107 | 102600 | 605905136 | 1732 | 1730 | 1732 | 1728 | 2154 |
| 502 | 20231107 | 102500 | 602181947 | 1730 | 1730 | 1730 | 1730 | 302 |
| 503 | 20231107 | 102400 | 601659487 | 1730 | 1730 | 1730 | 1730 | 19 |
| 504 | 20231107 | 102300 | 601626617 | 1732 | 1732 | 1732 | 1732 | 988 |
| 505 | 20231107 | 102200 | 599915401 | 1732 | 1732 | 1732 | 1732 | 1 |
| 506 | 20231107 | 102100 | 599913669 | 1735 | 1735 | 1735 | 1735 | 0 |
| 507 | 20231107 | 102000 | 599913669 | 1735 | 1735 | 1735 | 1735 | 3 |
| 508 | 20231107 | 101900 | 599908464 | 1729 | 1729 | 1729 | 1729 | 600 |
| 509 | 20231107 | 101800 | 598871064 | 1729 | 1735 | 1735 | 1729 | 869 |
| 510 | 20231107 | 101700 | 597368076 | 1735 | 1730 | 1737 | 1730 | 2894 |
| 511 | 20231107 | 101600 | 592343632 | 1730 | 1733 | 1733 | 1730 | 2 |
| 512 | 20231107 | 101500 | 592340169 | 1737 | 1729 | 1737 | 1729 | 91 |
| 513 | 20231107 | 101400 | 592182822 | 1729 | 1729 | 1729 | 1728 | 1229 |
| 514 | 20231107 | 101300 | 590058145 | 1730 | 1729 | 1730 | 1729 | 1064 |
| 515 | 20231107 | 101200 | 588217436 | 1729 | 1732 | 1732 | 1729 | 8702 |
| 516 | 20231107 | 101100 | 573160604 | 1732 | 1732 | 1733 | 1732 | 124 |
| 517 | 20231107 | 101000 | 572945826 | 1732 | 1731 | 1732 | 1731 | 207 |
| 518 | 20231107 | 100900 | 572587303 | 1730 | 1735 | 1735 | 1730 | 15269 |
| 519 | 20231107 | 100800 | 546136816 | 1734 | 1736 | 1736 | 1734 | 2883 |
| 520 | 20231107 | 100700 | 541134220 | 1738 | 1737 | 1738 | 1736 | 2361 |
| 521 | 20231107 | 100600 | 537033531 | 1737 | 1738 | 1738 | 1737 | 3217 |
| 522 | 20231107 | 100500 | 531445451 | 1737 | 1743 | 1743 | 1737 | 466 |
| 523 | 20231107 | 100400 | 530634642 | 1743 | 1744 | 1744 | 1741 | 45 |
| 524 | 20231107 | 100300 | 530556252 | 1744 | 1739 | 1745 | 1739 | 3602 |
| 525 | 20231107 | 100200 | 524276407 | 1737 | 1739 | 1739 | 1737 | 66 |
| 526 | 20231107 | 100100 | 524161653 | 1740 | 1740 | 1740 | 1737 | 243 |
| 527 | 20231107 | 100000 | 523739556 | 1740 | 1738 | 1740 | 1738 | 140 |
| 528 | 20231107 | 095900 | 523496156 | 1737 | 1737 | 1737 | 1737 | 1377 |
| 529 | 20231107 | 095800 | 521104307 | 1737 | 1738 | 1738 | 1737 | 12 |
| 530 | 20231107 | 095700 | 521083462 | 1739 | 1739 | 1739 | 1739 | 4412 |
| 531 | 20231107 | 095600 | 513410994 | 1738 | 1737 | 1738 | 1737 | 254 |
| 532 | 20231107 | 095500 | 512969789 | 1737 | 1736 | 1737 | 1735 | 1500 |
| 533 | 20231107 | 095400 | 510365688 | 1736 | 1736 | 1736 | 1736 | 3855 |
| 534 | 20231107 | 095300 | 503673408 | 1736 | 1738 | 1738 | 1736 | 7042 |
| 535 | 20231107 | 095200 | 491441054 | 1739 | 1739 | 1739 | 1739 | 1071 |
| 536 | 20231107 | 095100 | 489578585 | 1739 | 1738 | 1739 | 1737 | 10050 |
| 537 | 20231107 | 095000 | 472116116 | 1738 | 1738 | 1738 | 1738 | 81 |
| 538 | 20231107 | 094900 | 471975338 | 1738 | 1738 | 1738 | 1738 | 50 |
| 539 | 20231107 | 094800 | 471888438 | 1739 | 1741 | 1741 | 1739 | 69 |
| 540 | 20231107 | 094700 | 471768413 | 1743 | 1743 | 1743 | 1743 | 0 |
| 541 | 20231107 | 094600 | 471768413 | 1743 | 1741 | 1743 | 1741 | 779 |
| 542 | 20231107 | 094500 | 470410879 | 1741 | 1738 | 1741 | 1738 | 998 |
| 543 | 20231107 | 094400 | 468674441 | 1738 | 1737 | 1738 | 1736 | 751 |
| 544 | 20231107 | 094300 | 467370054 | 1736 | 1736 | 1736 | 1736 | 280 |
| 545 | 20231107 | 094200 | 466883974 | 1738 | 1737 | 1738 | 1736 | 2481 |
| 546 | 20231107 | 094100 | 462575595 | 1737 | 1737 | 1737 | 1737 | 60 |
| 547 | 20231107 | 094000 | 462471375 | 1737 | 1737 | 1737 | 1737 | 0 |
| 548 | 20231107 | 093900 | 462471375 | 1737 | 1738 | 1739 | 1737 | 1222 |
| 549 | 20231107 | 093800 | 460348651 | 1740 | 1740 | 1740 | 1739 | 79 |
| 550 | 20231107 | 093700 | 460211247 | 1740 | 1743 | 1743 | 1737 | 1081 |
| 551 | 20231107 | 093600 | 458327103 | 1743 | 1737 | 1743 | 1737 | 469 |
| 552 | 20231107 | 093500 | 457512108 | 1736 | 1741 | 1742 | 1736 | 8096 |
| 553 | 20231107 | 093400 | 443441314 | 1742 | 1742 | 1742 | 1742 | 119 |
| 554 | 20231107 | 093300 | 443234016 | 1742 | 1743 | 1743 | 1742 | 317 |
| 555 | 20231107 | 093200 | 442681745 | 1744 | 1745 | 1745 | 1744 | 77 |
| 556 | 20231107 | 093100 | 442547449 | 1745 | 1739 | 1745 | 1739 | 1157 |
| 557 | 20231107 | 093000 | 440531677 | 1739 | 1736 | 1739 | 1736 | 2109 |
| 558 | 20231107 | 092900 | 436869667 | 1736 | 1739 | 1739 | 1736 | 3440 |
| 559 | 20231107 | 092800 | 430894537 | 1739 | 1739 | 1739 | 1738 | 176 |
| 560 | 20231107 | 092700 | 430588547 | 1737 | 1739 | 1739 | 1737 | 2870 |
| 561 | 20231107 | 092600 | 425599647 | 1745 | 1741 | 1745 | 1737 | 10984 |
| 562 | 20231107 | 092500 | 406512983 | 1740 | 1744 | 1744 | 1740 | 74 |
| 563 | 20231107 | 092400 | 406384123 | 1743 | 1740 | 1743 | 1740 | 401 |
| 564 | 20231107 | 092300 | 405686380 | 1740 | 1739 | 1740 | 1738 | 17949 |
| 565 | 20231107 | 092200 | 374463968 | 1740 | 1739 | 1740 | 1738 | 3964 |
| 566 | 20231107 | 092100 | 367572445 | 1739 | 1739 | 1739 | 1738 | 12666 |
| 567 | 20231107 | 092000 | 345556791 | 1739 | 1739 | 1739 | 1738 | 5355 |
| 568 | 20231107 | 091900 | 336244996 | 1739 | 1739 | 1739 | 1739 | 3651 |
| 569 | 20231107 | 091800 | 329895907 | 1739 | 1742 | 1744 | 1739 | 3110 |
| 570 | 20231107 | 091700 | 324474991 | 1743 | 1739 | 1743 | 1736 | 1533 |
| 571 | 20231107 | 091600 | 321806126 | 1739 | 1739 | 1741 | 1739 | 2602 |
| 572 | 20231107 | 091500 | 317280986 | 1735 | 1736 | 1738 | 1735 | 5163 |
| 573 | 20231107 | 091400 | 308317749 | 1738 | 1740 | 1740 | 1737 | 1524 |
| 574 | 20231107 | 091300 | 305670208 | 1740 | 1744 | 1744 | 1740 | 1211 |
| 575 | 20231107 | 091200 | 303562109 | 1744 | 1744 | 1744 | 1742 | 1394 |
| 576 | 20231107 | 091100 | 301131075 | 1744 | 1734 | 1745 | 1734 | 8218 |
| 577 | 20231107 | 091000 | 286824638 | 1733 | 1731 | 1733 | 1731 | 38740 |
| 578 | 20231107 | 090900 | 219693013 | 1731 | 1735 | 1736 | 1731 | 40365 |
| 579 | 20231107 | 090800 | 149743982 | 1734 | 1738 | 1738 | 1733 | 14208 |
| 580 | 20231107 | 090700 | 125096378 | 1738 | 1740 | 1742 | 1738 | 20866 |
| 581 | 20231107 | 090600 | 88799985 | 1743 | 1736 | 1743 | 1736 | 2079 |
| 582 | 20231107 | 090500 | 85186283 | 1736 | 1741 | 1742 | 1736 | 3587 |
| 583 | 20231107 | 090400 | 78946262 | 1740 | 1740 | 1742 | 1740 | 2388 |
| 584 | 20231107 | 090300 | 74788777 | 1740 | 1743 | 1743 | 1735 | 1856 |
| 585 | 20231107 | 090200 | 71563909 | 1733 | 1733 | 1748 | 1732 | 13435 |
| 586 | 20231107 | 090100 | 48248289 | 1732 | 1750 | 1750 | 1732 | 9243 |
| 587 | 20231107 | 090000 | 32211884 | 1740 | 1757 | 1758 | 1740 | 18356 |