29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 183900 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 21809 |
| 3 | 20231108 | 183800 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 4 | 20231108 | 183700 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 5 | 20231108 | 183600 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 6 | 20231108 | 183500 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 7 | 20231108 | 183400 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 8 | 20231108 | 183300 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 9 | 20231108 | 183200 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 10 | 20231108 | 183100 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 11 | 20231108 | 183000 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 12 | 20231108 | 182900 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 13 | 20231108 | 182800 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 14 | 20231108 | 182700 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 15 | 20231108 | 182600 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 16 | 20231108 | 182500 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 17 | 20231108 | 182400 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 18 | 20231108 | 182300 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 19 | 20231108 | 182200 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 20 | 20231108 | 182100 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 21 | 20231108 | 182000 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 22 | 20231108 | 181900 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 23 | 20231108 | 181800 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 24 | 20231108 | 181700 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 25 | 20231108 | 181600 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 26 | 20231108 | 181500 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 27 | 20231108 | 181400 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 28 | 20231108 | 181300 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 29 | 20231108 | 181200 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 30 | 20231108 | 181100 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 31 | 20231108 | 181000 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 32 | 20231108 | 180900 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 21809 |
| 33 | 20231108 | 180800 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 34 | 20231108 | 180700 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 35 | 20231108 | 180600 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 36 | 20231108 | 180500 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 37 | 20231108 | 180400 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 38 | 20231108 | 180300 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 39 | 20231108 | 180200 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 40 | 20231108 | 180100 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 41 | 20231108 | 180000 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 42 | 20231108 | 175900 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 43 | 20231108 | 175800 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 44 | 20231108 | 175700 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 45 | 20231108 | 175600 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 46 | 20231108 | 175500 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 47 | 20231108 | 175400 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 48 | 20231108 | 175300 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 49 | 20231108 | 175200 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 50 | 20231108 | 175100 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 51 | 20231108 | 175000 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 52 | 20231108 | 174900 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 53 | 20231108 | 174800 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 54 | 20231108 | 174700 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 55 | 20231108 | 174600 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 56 | 20231108 | 174500 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 57 | 20231108 | 174400 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 58 | 20231108 | 174300 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 59 | 20231108 | 174200 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 60 | 20231108 | 174100 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 61 | 20231108 | 174000 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 62 | 20231108 | 173900 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 21809 |
| 63 | 20231108 | 173800 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 64 | 20231108 | 173700 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 65 | 20231108 | 173600 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 66 | 20231108 | 173500 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 67 | 20231108 | 173400 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 68 | 20231108 | 173300 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 69 | 20231108 | 173200 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 70 | 20231108 | 173100 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 71 | 20231108 | 173000 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 72 | 20231108 | 172900 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 73 | 20231108 | 172800 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 74 | 20231108 | 172700 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 75 | 20231108 | 172600 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 76 | 20231108 | 172500 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 77 | 20231108 | 172400 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 78 | 20231108 | 172300 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 79 | 20231108 | 172200 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 80 | 20231108 | 172100 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 81 | 20231108 | 172000 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 82 | 20231108 | 171900 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 83 | 20231108 | 171800 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 84 | 20231108 | 171700 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 85 | 20231108 | 171600 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 86 | 20231108 | 171500 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 87 | 20231108 | 171400 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 88 | 20231108 | 171300 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 89 | 20231108 | 171200 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 90 | 20231108 | 171100 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 91 | 20231108 | 171000 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 92 | 20231108 | 170900 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 21809 |
| 93 | 20231108 | 170800 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 94 | 20231108 | 170700 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 95 | 20231108 | 170600 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 96 | 20231108 | 170500 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 97 | 20231108 | 170400 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 98 | 20231108 | 170300 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 99 | 20231108 | 170200 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 100 | 20231108 | 170100 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 101 | 20231108 | 170000 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 102 | 20231108 | 165900 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 103 | 20231108 | 165800 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 104 | 20231108 | 165700 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 105 | 20231108 | 165600 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 106 | 20231108 | 165500 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 107 | 20231108 | 165400 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 108 | 20231108 | 165300 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 109 | 20231108 | 165200 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 110 | 20231108 | 165100 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 111 | 20231108 | 165000 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 112 | 20231108 | 164900 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 113 | 20231108 | 164800 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 114 | 20231108 | 164700 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 115 | 20231108 | 164600 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 116 | 20231108 | 164500 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 117 | 20231108 | 164400 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 118 | 20231108 | 164300 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 119 | 20231108 | 164200 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 120 | 20231108 | 164100 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 121 | 20231108 | 164000 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 122 | 20231108 | 163900 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 21809 |
| 123 | 20231108 | 163800 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 124 | 20231108 | 163700 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 125 | 20231108 | 163600 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 126 | 20231108 | 163500 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 127 | 20231108 | 163400 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 128 | 20231108 | 163300 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 129 | 20231108 | 163200 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 130 | 20231108 | 163100 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 131 | 20231108 | 163000 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 132 | 20231108 | 162900 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 133 | 20231108 | 162800 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 134 | 20231108 | 162700 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 135 | 20231108 | 162600 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 136 | 20231108 | 162500 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 137 | 20231108 | 162400 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 138 | 20231108 | 162300 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 139 | 20231108 | 162200 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 140 | 20231108 | 162100 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 141 | 20231108 | 162000 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 142 | 20231108 | 161900 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 143 | 20231108 | 161800 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 144 | 20231108 | 161700 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 145 | 20231108 | 161600 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 146 | 20231108 | 161500 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 147 | 20231108 | 161400 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 148 | 20231108 | 161300 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 149 | 20231108 | 161200 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 150 | 20231108 | 161100 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 151 | 20231108 | 161000 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 152 | 20231108 | 160900 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 21809 |
| 153 | 20231108 | 160800 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 154 | 20231108 | 160700 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 155 | 20231108 | 160600 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 156 | 20231108 | 160500 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 157 | 20231108 | 160400 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 158 | 20231108 | 160300 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 159 | 20231108 | 160200 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 160 | 20231108 | 160100 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 161 | 20231108 | 160000 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 162 | 20231108 | 155900 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 163 | 20231108 | 155800 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 164 | 20231108 | 155700 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 165 | 20231108 | 155600 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 166 | 20231108 | 155500 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 167 | 20231108 | 155400 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 168 | 20231108 | 155300 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 169 | 20231108 | 155200 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 170 | 20231108 | 155100 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 171 | 20231108 | 155000 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 172 | 20231108 | 154900 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 173 | 20231108 | 154800 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 174 | 20231108 | 154700 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 175 | 20231108 | 154600 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 176 | 20231108 | 154500 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 177 | 20231108 | 154400 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 178 | 20231108 | 154300 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 179 | 20231108 | 154200 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 180 | 20231108 | 154100 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 181 | 20231108 | 154000 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 182 | 20231108 | 153900 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 21809 |
| 183 | 20231108 | 153800 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 184 | 20231108 | 153700 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 185 | 20231108 | 153600 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 186 | 20231108 | 153500 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 187 | 20231108 | 153400 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 188 | 20231108 | 153300 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 189 | 20231108 | 153200 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 190 | 20231108 | 153100 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 0 |
| 191 | 20231108 | 153000 | 2124873471 | 1677 | 1677 | 1677 | 1677 | 21809 |
| 192 | 20231108 | 152900 | 2088299778 | 1676 | 1676 | 1676 | 1676 | 0 |
| 193 | 20231108 | 152800 | 2088299778 | 1676 | 1676 | 1676 | 1676 | 0 |
| 194 | 20231108 | 152700 | 2088299778 | 1676 | 1676 | 1676 | 1676 | 0 |
| 195 | 20231108 | 152600 | 2088299778 | 1676 | 1676 | 1676 | 1676 | 0 |
| 196 | 20231108 | 152500 | 2088299778 | 1676 | 1676 | 1676 | 1676 | 0 |
| 197 | 20231108 | 152400 | 2088299778 | 1676 | 1676 | 1676 | 1676 | 0 |
| 198 | 20231108 | 152300 | 2088299778 | 1676 | 1676 | 1676 | 1676 | 0 |
| 199 | 20231108 | 152200 | 2088299778 | 1676 | 1676 | 1676 | 1676 | 0 |
| 200 | 20231108 | 152100 | 2088299778 | 1676 | 1676 | 1676 | 1676 | 0 |
| 201 | 20231108 | 152000 | 2088299778 | 1676 | 1676 | 1676 | 1676 | 0 |
| 202 | 20231108 | 151900 | 2088299778 | 1676 | 1675 | 1677 | 1675 | 10248 |
| 203 | 20231108 | 151800 | 2071128277 | 1676 | 1676 | 1677 | 1675 | 5545 |
| 204 | 20231108 | 151700 | 2061835751 | 1676 | 1676 | 1676 | 1675 | 1645 |
| 205 | 20231108 | 151600 | 2059078741 | 1676 | 1671 | 1677 | 1670 | 8875 |
| 206 | 20231108 | 151500 | 2044228730 | 1671 | 1673 | 1673 | 1670 | 12178 |
| 207 | 20231108 | 151400 | 2023877522 | 1672 | 1672 | 1673 | 1672 | 1108 |
| 208 | 20231108 | 151300 | 2022024399 | 1672 | 1675 | 1675 | 1672 | 11688 |
| 209 | 20231108 | 151200 | 2002469578 | 1677 | 1674 | 1677 | 1673 | 2157 |
| 210 | 20231108 | 151100 | 1998859410 | 1674 | 1674 | 1674 | 1673 | 948 |
| 211 | 20231108 | 151000 | 1997272500 | 1674 | 1674 | 1675 | 1674 | 2224 |
| 212 | 20231108 | 150900 | 1993549514 | 1674 | 1675 | 1677 | 1674 | 266 |
| 213 | 20231108 | 150800 | 1993104224 | 1677 | 1674 | 1677 | 1674 | 2034 |
| 214 | 20231108 | 150700 | 1989699160 | 1674 | 1675 | 1675 | 1674 | 213 |
| 215 | 20231108 | 150600 | 1989342594 | 1674 | 1676 | 1676 | 1674 | 6842 |
| 216 | 20231108 | 150500 | 1977886424 | 1676 | 1674 | 1676 | 1674 | 3662 |
| 217 | 20231108 | 150400 | 1971753585 | 1674 | 1675 | 1676 | 1674 | 4558 |
| 218 | 20231108 | 150300 | 1964122662 | 1675 | 1674 | 1675 | 1674 | 529 |
| 219 | 20231108 | 150200 | 1963236986 | 1674 | 1674 | 1674 | 1674 | 1295 |
| 220 | 20231108 | 150100 | 1961069156 | 1674 | 1674 | 1674 | 1674 | 3761 |
| 221 | 20231108 | 150000 | 1954773242 | 1674 | 1676 | 1676 | 1674 | 1390 |
| 222 | 20231108 | 145900 | 1952446105 | 1675 | 1673 | 1676 | 1673 | 115 |
| 223 | 20231108 | 145800 | 1952253675 | 1672 | 1675 | 1676 | 1671 | 24731 |
| 224 | 20231108 | 145700 | 1910873951 | 1676 | 1676 | 1678 | 1675 | 935 |
| 225 | 20231108 | 145600 | 1909306916 | 1676 | 1676 | 1678 | 1676 | 1544 |
| 226 | 20231108 | 145500 | 1906718566 | 1676 | 1677 | 1678 | 1676 | 2351 |
| 227 | 20231108 | 145400 | 1902777270 | 1678 | 1678 | 1678 | 1676 | 7890 |
| 228 | 20231108 | 145300 | 1889546054 | 1679 | 1678 | 1679 | 1678 | 2303 |
| 229 | 20231108 | 145200 | 1885680738 | 1679 | 1679 | 1679 | 1677 | 806 |
| 230 | 20231108 | 145100 | 1884328576 | 1679 | 1679 | 1679 | 1677 | 73 |
| 231 | 20231108 | 145000 | 1884206072 | 1678 | 1679 | 1679 | 1677 | 62 |
| 232 | 20231108 | 144900 | 1884102044 | 1679 | 1678 | 1679 | 1676 | 5569 |
| 233 | 20231108 | 144800 | 1874763709 | 1678 | 1679 | 1679 | 1678 | 107 |
| 234 | 20231108 | 144700 | 1874584103 | 1679 | 1679 | 1679 | 1677 | 456 |
| 235 | 20231108 | 144600 | 1873818519 | 1677 | 1677 | 1679 | 1677 | 6091 |
| 236 | 20231108 | 144500 | 1863602518 | 1678 | 1679 | 1679 | 1677 | 1500 |
| 237 | 20231108 | 144400 | 1861084704 | 1678 | 1679 | 1679 | 1678 | 390 |
| 238 | 20231108 | 144300 | 1860430282 | 1678 | 1678 | 1679 | 1678 | 2296 |
| 239 | 20231108 | 144200 | 1856577592 | 1678 | 1679 | 1679 | 1678 | 7199 |
| 240 | 20231108 | 144100 | 1844497559 | 1679 | 1679 | 1679 | 1678 | 3588 |
| 241 | 20231108 | 144000 | 1838476756 | 1680 | 1678 | 1681 | 1678 | 2921 |
| 242 | 20231108 | 143900 | 1833571885 | 1678 | 1680 | 1680 | 1678 | 1448 |
| 243 | 20231108 | 143800 | 1831142077 | 1680 | 1679 | 1681 | 1678 | 2532 |
| 244 | 20231108 | 143700 | 1826893240 | 1679 | 1681 | 1681 | 1679 | 64 |
| 245 | 20231108 | 143600 | 1826785720 | 1681 | 1681 | 1681 | 1681 | 158 |
| 246 | 20231108 | 143500 | 1826520122 | 1681 | 1682 | 1682 | 1679 | 403 |
| 247 | 20231108 | 143400 | 1825843152 | 1682 | 1680 | 1682 | 1679 | 303 |
| 248 | 20231108 | 143300 | 1825334108 | 1681 | 1682 | 1682 | 1679 | 873 |
| 249 | 20231108 | 143200 | 1823867125 | 1682 | 1682 | 1683 | 1680 | 4948 |
| 250 | 20231108 | 143100 | 1815551739 | 1682 | 1681 | 1682 | 1681 | 2230 |
| 251 | 20231108 | 143000 | 1811801311 | 1681 | 1681 | 1681 | 1681 | 88 |
| 252 | 20231108 | 142900 | 1811653383 | 1681 | 1681 | 1681 | 1681 | 157 |
| 253 | 20231108 | 142800 | 1811389466 | 1681 | 1681 | 1681 | 1681 | 105 |
| 254 | 20231108 | 142700 | 1811212961 | 1681 | 1679 | 1681 | 1679 | 357 |
| 255 | 20231108 | 142600 | 1810613352 | 1681 | 1681 | 1681 | 1681 | 6 |
| 256 | 20231108 | 142500 | 1810603266 | 1681 | 1681 | 1681 | 1678 | 208 |
| 257 | 20231108 | 142400 | 1810254218 | 1681 | 1678 | 1681 | 1677 | 1182 |
| 258 | 20231108 | 142300 | 1808270817 | 1678 | 1681 | 1681 | 1677 | 417 |
| 259 | 20231108 | 142200 | 1807571111 | 1681 | 1681 | 1681 | 1681 | 5 |
| 260 | 20231108 | 142100 | 1807562706 | 1677 | 1684 | 1684 | 1677 | 4446 |
| 261 | 20231108 | 142000 | 1800104186 | 1685 | 1685 | 1685 | 1685 | 7 |
| 262 | 20231108 | 141900 | 1800092391 | 1676 | 1683 | 1683 | 1676 | 18152 |
| 263 | 20231108 | 141800 | 1769617755 | 1685 | 1683 | 1685 | 1682 | 2778 |
| 264 | 20231108 | 141700 | 1764944147 | 1684 | 1682 | 1685 | 1682 | 1830 |
| 265 | 20231108 | 141600 | 1761866029 | 1682 | 1683 | 1685 | 1682 | 2021 |
| 266 | 20231108 | 141500 | 1758466579 | 1683 | 1694 | 1694 | 1683 | 12439 |
| 267 | 20231108 | 141400 | 1737478445 | 1689 | 1694 | 1694 | 1689 | 5261 |
| 268 | 20231108 | 141300 | 1728586135 | 1694 | 1691 | 1694 | 1691 | 597 |
| 269 | 20231108 | 141200 | 1727576373 | 1693 | 1693 | 1693 | 1693 | 2 |
| 270 | 20231108 | 141100 | 1727572987 | 1693 | 1693 | 1693 | 1691 | 93 |
| 271 | 20231108 | 141000 | 1727415616 | 1693 | 1693 | 1693 | 1693 | 4 |
| 272 | 20231108 | 140900 | 1727408844 | 1691 | 1693 | 1693 | 1691 | 25 |
| 273 | 20231108 | 140800 | 1727366567 | 1693 | 1693 | 1693 | 1693 | 2012 |
| 274 | 20231108 | 140700 | 1723960251 | 1695 | 1693 | 1695 | 1693 | 2030 |
| 275 | 20231108 | 140600 | 1720523457 | 1693 | 1695 | 1695 | 1692 | 211 |
| 276 | 20231108 | 140500 | 1720166321 | 1695 | 1696 | 1696 | 1693 | 503 |
| 277 | 20231108 | 140400 | 1719314436 | 1696 | 1692 | 1696 | 1692 | 49 |
| 278 | 20231108 | 140300 | 1719231480 | 1692 | 1692 | 1692 | 1692 | 5 |
| 279 | 20231108 | 140200 | 1719223020 | 1692 | 1688 | 1692 | 1688 | 1847 |
| 280 | 20231108 | 140100 | 1716105272 | 1692 | 1695 | 1696 | 1687 | 6740 |
| 281 | 20231108 | 140000 | 1704713575 | 1697 | 1697 | 1697 | 1697 | 110 |
| 282 | 20231108 | 135900 | 1704526905 | 1697 | 1697 | 1697 | 1697 | 54 |
| 283 | 20231108 | 135800 | 1704435267 | 1697 | 1698 | 1698 | 1692 | 2251 |
| 284 | 20231108 | 135700 | 1700623630 | 1699 | 1700 | 1700 | 1698 | 224 |
| 285 | 20231108 | 135600 | 1700243099 | 1700 | 1699 | 1700 | 1693 | 2308 |
| 286 | 20231108 | 135500 | 1696325707 | 1699 | 1699 | 1699 | 1695 | 206 |
| 287 | 20231108 | 135400 | 1695975717 | 1700 | 1695 | 1700 | 1695 | 1665 |
| 288 | 20231108 | 135300 | 1693145497 | 1701 | 1701 | 1701 | 1698 | 1007 |
| 289 | 20231108 | 135200 | 1691435590 | 1701 | 1707 | 1707 | 1700 | 2276 |
| 290 | 20231108 | 135100 | 1687566311 | 1710 | 1694 | 1710 | 1694 | 5421 |
| 291 | 20231108 | 135000 | 1678357342 | 1694 | 1694 | 1694 | 1694 | 4 |
| 292 | 20231108 | 134900 | 1678350566 | 1695 | 1691 | 1696 | 1688 | 5024 |
| 293 | 20231108 | 134800 | 1669845841 | 1691 | 1693 | 1693 | 1689 | 7505 |
| 294 | 20231108 | 134700 | 1657152223 | 1695 | 1697 | 1700 | 1695 | 1771 |
| 295 | 20231108 | 134600 | 1654150268 | 1700 | 1710 | 1710 | 1694 | 6328 |
| 296 | 20231108 | 134500 | 1643393126 | 1714 | 1691 | 1714 | 1691 | 16340 |
| 297 | 20231108 | 134400 | 1615581455 | 1691 | 1690 | 1691 | 1690 | 3286 |
| 298 | 20231108 | 134300 | 1610027861 | 1690 | 1688 | 1690 | 1688 | 275 |
| 299 | 20231108 | 134200 | 1609563641 | 1688 | 1690 | 1690 | 1688 | 807 |
| 300 | 20231108 | 134100 | 1608200211 | 1690 | 1689 | 1690 | 1688 | 237 |
| 301 | 20231108 | 134000 | 1607799943 | 1689 | 1690 | 1690 | 1689 | 267 |
| 302 | 20231108 | 133900 | 1607348714 | 1689 | 1689 | 1689 | 1689 | 2092 |
| 303 | 20231108 | 133800 | 1603815326 | 1689 | 1686 | 1689 | 1686 | 2823 |
| 304 | 20231108 | 133700 | 1599050707 | 1686 | 1686 | 1686 | 1686 | 54 |
| 305 | 20231108 | 133600 | 1598959663 | 1686 | 1687 | 1687 | 1686 | 64 |
| 306 | 20231108 | 133500 | 1598851697 | 1687 | 1687 | 1687 | 1681 | 102 |
| 307 | 20231108 | 133400 | 1598680223 | 1689 | 1683 | 1689 | 1678 | 6449 |
| 308 | 20231108 | 133300 | 1587837506 | 1687 | 1688 | 1688 | 1687 | 1036 |
| 309 | 20231108 | 133200 | 1586088769 | 1688 | 1681 | 1689 | 1680 | 346 |
| 310 | 20231108 | 133100 | 1585504600 | 1689 | 1689 | 1689 | 1680 | 2121 |
| 311 | 20231108 | 133000 | 1581932223 | 1689 | 1689 | 1691 | 1689 | 3573 |
| 312 | 20231108 | 132900 | 1575896448 | 1689 | 1689 | 1689 | 1689 | 215 |
| 313 | 20231108 | 132800 | 1575533313 | 1689 | 1686 | 1689 | 1686 | 1054 |
| 314 | 20231108 | 132700 | 1573756257 | 1690 | 1686 | 1690 | 1686 | 1009 |
| 315 | 20231108 | 132600 | 1572053454 | 1686 | 1687 | 1687 | 1684 | 604 |
| 316 | 20231108 | 132500 | 1571035986 | 1689 | 1689 | 1689 | 1687 | 5427 |
| 317 | 20231108 | 132400 | 1561880449 | 1689 | 1689 | 1689 | 1686 | 6 |
| 318 | 20231108 | 132300 | 1561870318 | 1689 | 1689 | 1689 | 1689 | 153 |
| 319 | 20231108 | 132200 | 1561611901 | 1694 | 1696 | 1696 | 1684 | 11 |
| 320 | 20231108 | 132100 | 1561593266 | 1691 | 1684 | 1696 | 1684 | 9531 |
| 321 | 20231108 | 132000 | 1545505577 | 1684 | 1681 | 1684 | 1680 | 2132 |
| 322 | 20231108 | 131900 | 1541921668 | 1684 | 1684 | 1684 | 1684 | 6 |
| 323 | 20231108 | 131800 | 1541911564 | 1681 | 1684 | 1684 | 1681 | 117 |
| 324 | 20231108 | 131700 | 1541714866 | 1685 | 1685 | 1685 | 1682 | 1019 |
| 325 | 20231108 | 131600 | 1539999660 | 1685 | 1682 | 1685 | 1682 | 112 |
| 326 | 20231108 | 131500 | 1539811267 | 1685 | 1685 | 1685 | 1682 | 1300 |
| 327 | 20231108 | 131400 | 1537624652 | 1685 | 1685 | 1685 | 1685 | 9 |
| 328 | 20231108 | 131300 | 1537609487 | 1682 | 1680 | 1682 | 1680 | 744 |
| 329 | 20231108 | 131200 | 1536359142 | 1680 | 1680 | 1682 | 1678 | 2206 |
| 330 | 20231108 | 131100 | 1532650851 | 1681 | 1680 | 1681 | 1680 | 1230 |
| 331 | 20231108 | 131000 | 1530584395 | 1680 | 1682 | 1682 | 1680 | 2181 |
| 332 | 20231108 | 130900 | 1526919849 | 1682 | 1682 | 1682 | 1681 | 92 |
| 333 | 20231108 | 130800 | 1526765106 | 1682 | 1682 | 1682 | 1680 | 502 |
| 334 | 20231108 | 130700 | 1525921342 | 1680 | 1679 | 1680 | 1677 | 2732 |
| 335 | 20231108 | 130600 | 1521338038 | 1677 | 1682 | 1682 | 1677 | 541 |
| 336 | 20231108 | 130500 | 1520429774 | 1682 | 1682 | 1682 | 1676 | 5511 |
| 337 | 20231108 | 130400 | 1511185063 | 1682 | 1682 | 1682 | 1679 | 25 |
| 338 | 20231108 | 130300 | 1511143070 | 1682 | 1682 | 1682 | 1682 | 1007 |
| 339 | 20231108 | 130200 | 1509449296 | 1682 | 1682 | 1682 | 1677 | 147 |
| 340 | 20231108 | 130100 | 1509202742 | 1677 | 1677 | 1677 | 1677 | 1404 |
| 341 | 20231108 | 130000 | 1506848234 | 1677 | 1682 | 1682 | 1677 | 1035 |
| 342 | 20231108 | 125900 | 1505112499 | 1677 | 1682 | 1682 | 1677 | 1241 |
| 343 | 20231108 | 125800 | 1503030229 | 1678 | 1678 | 1678 | 1678 | 416 |
| 344 | 20231108 | 125700 | 1502332181 | 1678 | 1682 | 1682 | 1678 | 2802 |
| 345 | 20231108 | 125600 | 1497623370 | 1684 | 1684 | 1685 | 1684 | 3012 |
| 346 | 20231108 | 125500 | 1492551156 | 1684 | 1682 | 1684 | 1680 | 6511 |
| 347 | 20231108 | 125400 | 1481604726 | 1681 | 1682 | 1682 | 1680 | 845 |
| 348 | 20231108 | 125300 | 1480184302 | 1681 | 1684 | 1684 | 1681 | 3251 |
| 349 | 20231108 | 125200 | 1474718124 | 1687 | 1684 | 1687 | 1684 | 411 |
| 350 | 20231108 | 125100 | 1474024794 | 1687 | 1682 | 1687 | 1682 | 1833 |
| 351 | 20231108 | 125000 | 1470941659 | 1682 | 1679 | 1682 | 1679 | 1178 |
| 352 | 20231108 | 124900 | 1468960293 | 1679 | 1677 | 1682 | 1676 | 413 |
| 353 | 20231108 | 124800 | 1468267290 | 1677 | 1677 | 1682 | 1677 | 2907 |
| 354 | 20231108 | 124700 | 1463390637 | 1677 | 1677 | 1678 | 1677 | 429 |
| 355 | 20231108 | 124600 | 1462670916 | 1677 | 1677 | 1681 | 1676 | 570 |
| 356 | 20231108 | 124500 | 1461715240 | 1676 | 1676 | 1677 | 1676 | 20 |
| 357 | 20231108 | 124400 | 1461681714 | 1676 | 1676 | 1676 | 1676 | 6 |
| 358 | 20231108 | 124300 | 1461671658 | 1675 | 1675 | 1676 | 1675 | 501 |
| 359 | 20231108 | 124200 | 1460832482 | 1676 | 1673 | 1680 | 1672 | 1070 |
| 360 | 20231108 | 124100 | 1459039256 | 1671 | 1675 | 1675 | 1670 | 24944 |
| 361 | 20231108 | 124000 | 1417327267 | 1675 | 1675 | 1681 | 1675 | 1598 |
| 362 | 20231108 | 123900 | 1414643058 | 1675 | 1675 | 1680 | 1674 | 304 |
| 363 | 20231108 | 123800 | 1414134048 | 1681 | 1673 | 1681 | 1673 | 614 |
| 364 | 20231108 | 123700 | 1413106690 | 1673 | 1673 | 1680 | 1672 | 9720 |
| 365 | 20231108 | 123600 | 1396805613 | 1672 | 1676 | 1677 | 1672 | 9202 |
| 366 | 20231108 | 123500 | 1381407912 | 1676 | 1680 | 1680 | 1675 | 25329 |
| 367 | 20231108 | 123400 | 1338879541 | 1680 | 1683 | 1684 | 1680 | 17508 |
| 368 | 20231108 | 123300 | 1309444121 | 1684 | 1685 | 1685 | 1683 | 3851 |
| 369 | 20231108 | 123200 | 1302958981 | 1685 | 1686 | 1687 | 1685 | 7423 |
| 370 | 20231108 | 123100 | 1290445742 | 1686 | 1687 | 1687 | 1686 | 1600 |
| 371 | 20231108 | 123000 | 1287747167 | 1687 | 1688 | 1690 | 1687 | 552 |
| 372 | 20231108 | 122900 | 1286815885 | 1687 | 1687 | 1690 | 1687 | 118 |
| 373 | 20231108 | 122800 | 1286616803 | 1686 | 1687 | 1687 | 1686 | 1930 |
| 374 | 20231108 | 122700 | 1283362005 | 1687 | 1690 | 1690 | 1687 | 36 |
| 375 | 20231108 | 122600 | 1283301229 | 1687 | 1689 | 1690 | 1686 | 9182 |
| 376 | 20231108 | 122500 | 1267799659 | 1688 | 1689 | 1689 | 1688 | 421 |
| 377 | 20231108 | 122400 | 1267088611 | 1688 | 1689 | 1689 | 1688 | 2336 |
| 378 | 20231108 | 122300 | 1263145175 | 1688 | 1691 | 1691 | 1688 | 12948 |
| 379 | 20231108 | 122200 | 1241263834 | 1691 | 1693 | 1693 | 1690 | 11731 |
| 380 | 20231108 | 122100 | 1221428768 | 1692 | 1696 | 1696 | 1692 | 19994 |
| 381 | 20231108 | 122000 | 1187548000 | 1696 | 1696 | 1696 | 1696 | 93 |
| 382 | 20231108 | 121900 | 1187390272 | 1696 | 1696 | 1696 | 1695 | 82 |
| 383 | 20231108 | 121800 | 1187251201 | 1696 | 1696 | 1697 | 1696 | 238 |
| 384 | 20231108 | 121700 | 1186847552 | 1697 | 1696 | 1697 | 1695 | 61 |
| 385 | 20231108 | 121600 | 1186744076 | 1696 | 1696 | 1696 | 1696 | 149 |
| 386 | 20231108 | 121500 | 1186491372 | 1696 | 1696 | 1696 | 1695 | 1093 |
| 387 | 20231108 | 121400 | 1184638194 | 1696 | 1696 | 1697 | 1696 | 2315 |
| 388 | 20231108 | 121300 | 1180710920 | 1696 | 1698 | 1698 | 1696 | 539 |
| 389 | 20231108 | 121200 | 1179796389 | 1700 | 1700 | 1700 | 1700 | 2 |
| 390 | 20231108 | 121100 | 1179792989 | 1700 | 1700 | 1700 | 1695 | 298 |
| 391 | 20231108 | 121000 | 1179287824 | 1700 | 1698 | 1700 | 1695 | 4946 |
| 392 | 20231108 | 120900 | 1170896034 | 1696 | 1696 | 1699 | 1696 | 611 |
| 393 | 20231108 | 120800 | 1169859694 | 1696 | 1696 | 1697 | 1696 | 4499 |
| 394 | 20231108 | 120700 | 1162227390 | 1697 | 1697 | 1697 | 1697 | 304 |
| 395 | 20231108 | 120600 | 1161711502 | 1697 | 1696 | 1700 | 1695 | 3070 |
| 396 | 20231108 | 120500 | 1156502670 | 1695 | 1695 | 1695 | 1695 | 1453 |
| 397 | 20231108 | 120400 | 1154039835 | 1695 | 1693 | 1699 | 1693 | 4767 |
| 398 | 20231108 | 120300 | 1145963862 | 1693 | 1701 | 1701 | 1693 | 24620 |
| 399 | 20231108 | 120200 | 1104128509 | 1701 | 1705 | 1705 | 1700 | 21627 |
| 400 | 20231108 | 120100 | 1067329719 | 1705 | 1705 | 1705 | 1705 | 77 |
| 401 | 20231108 | 120000 | 1067198434 | 1705 | 1705 | 1705 | 1704 | 111 |
| 402 | 20231108 | 115900 | 1067009225 | 1705 | 1704 | 1705 | 1704 | 168 |
| 403 | 20231108 | 115800 | 1066722853 | 1704 | 1705 | 1705 | 1704 | 1024 |
| 404 | 20231108 | 115700 | 1064976956 | 1703 | 1704 | 1704 | 1703 | 5491 |
| 405 | 20231108 | 115600 | 1055624022 | 1709 | 1707 | 1709 | 1705 | 4932 |
| 406 | 20231108 | 115500 | 1047211571 | 1707 | 1710 | 1710 | 1707 | 1755 |
| 407 | 20231108 | 115400 | 1044215759 | 1707 | 1707 | 1707 | 1707 | 0 |
| 408 | 20231108 | 115300 | 1044215759 | 1707 | 1713 | 1713 | 1707 | 3017 |
| 409 | 20231108 | 115200 | 1039064654 | 1713 | 1708 | 1713 | 1708 | 1095 |
| 410 | 20231108 | 115100 | 1037192181 | 1707 | 1708 | 1708 | 1707 | 1923 |
| 411 | 20231108 | 115000 | 1033908198 | 1708 | 1707 | 1708 | 1707 | 1677 |
| 412 | 20231108 | 114900 | 1031044553 | 1707 | 1707 | 1707 | 1706 | 2321 |
| 413 | 20231108 | 114800 | 1027084772 | 1707 | 1708 | 1708 | 1707 | 1257 |
| 414 | 20231108 | 114700 | 1024939037 | 1708 | 1707 | 1708 | 1707 | 1201 |
| 415 | 20231108 | 114600 | 1022888918 | 1707 | 1708 | 1709 | 1707 | 2510 |
| 416 | 20231108 | 114500 | 1018603122 | 1708 | 1715 | 1715 | 1708 | 1034 |
| 417 | 20231108 | 114400 | 1016836253 | 1711 | 1714 | 1714 | 1711 | 308 |
| 418 | 20231108 | 114300 | 1016308365 | 1714 | 1708 | 1714 | 1708 | 2599 |
| 419 | 20231108 | 114200 | 1011866949 | 1708 | 1708 | 1708 | 1708 | 2 |
| 420 | 20231108 | 114100 | 1011863533 | 1704 | 1706 | 1708 | 1704 | 1806 |
| 421 | 20231108 | 114000 | 1008784993 | 1706 | 1707 | 1707 | 1706 | 1949 |
| 422 | 20231108 | 113900 | 1005459475 | 1709 | 1710 | 1710 | 1708 | 559 |
| 423 | 20231108 | 113800 | 1004504654 | 1709 | 1717 | 1717 | 1706 | 8979 |
| 424 | 20231108 | 113700 | 989159575 | 1716 | 1717 | 1717 | 1716 | 1736 |
| 425 | 20231108 | 113600 | 986180552 | 1719 | 1719 | 1719 | 1716 | 2422 |
| 426 | 20231108 | 113500 | 982021354 | 1719 | 1719 | 1719 | 1719 | 0 |
| 427 | 20231108 | 113400 | 982021354 | 1719 | 1720 | 1720 | 1719 | 561 |
| 428 | 20231108 | 113300 | 981056945 | 1720 | 1720 | 1721 | 1720 | 1757 |
| 429 | 20231108 | 113200 | 978034900 | 1720 | 1720 | 1720 | 1720 | 17 |
| 430 | 20231108 | 113100 | 978005660 | 1718 | 1720 | 1720 | 1718 | 358 |
| 431 | 20231108 | 113000 | 977390162 | 1721 | 1720 | 1721 | 1720 | 259 |
| 432 | 20231108 | 112900 | 976944676 | 1720 | 1720 | 1720 | 1720 | 49 |
| 433 | 20231108 | 112800 | 976860396 | 1720 | 1720 | 1720 | 1720 | 18 |
| 434 | 20231108 | 112700 | 976829436 | 1716 | 1716 | 1717 | 1716 | 180 |
| 435 | 20231108 | 112600 | 976520526 | 1716 | 1717 | 1718 | 1716 | 2726 |
| 436 | 20231108 | 112500 | 971842592 | 1716 | 1716 | 1716 | 1716 | 0 |
| 437 | 20231108 | 112400 | 971842592 | 1716 | 1718 | 1718 | 1716 | 1156 |
| 438 | 20231108 | 112300 | 969858576 | 1718 | 1720 | 1720 | 1718 | 11 |
| 439 | 20231108 | 112200 | 969839660 | 1721 | 1720 | 1721 | 1719 | 2382 |
| 440 | 20231108 | 112100 | 965742286 | 1721 | 1722 | 1722 | 1721 | 579 |
| 441 | 20231108 | 112000 | 964745777 | 1722 | 1722 | 1724 | 1722 | 289 |
| 442 | 20231108 | 111900 | 964247955 | 1722 | 1723 | 1724 | 1722 | 3291 |
| 443 | 20231108 | 111800 | 958579961 | 1723 | 1724 | 1724 | 1723 | 348 |
| 444 | 20231108 | 111700 | 957980239 | 1722 | 1721 | 1722 | 1721 | 4569 |
| 445 | 20231108 | 111600 | 950114406 | 1720 | 1720 | 1720 | 1720 | 1081 |
| 446 | 20231108 | 111500 | 948255086 | 1720 | 1719 | 1720 | 1719 | 1085 |
| 447 | 20231108 | 111400 | 946388887 | 1719 | 1717 | 1720 | 1717 | 1523 |
| 448 | 20231108 | 111300 | 943772662 | 1716 | 1718 | 1718 | 1716 | 3105 |
| 449 | 20231108 | 111200 | 938444272 | 1714 | 1710 | 1720 | 1708 | 6133 |
| 450 | 20231108 | 111100 | 927938415 | 1708 | 1712 | 1712 | 1708 | 1541 |
| 451 | 20231108 | 111000 | 925301887 | 1713 | 1713 | 1713 | 1713 | 147 |
| 452 | 20231108 | 110900 | 925050076 | 1713 | 1709 | 1713 | 1708 | 10851 |
| 453 | 20231108 | 110800 | 906515196 | 1712 | 1712 | 1712 | 1712 | 1000 |
| 454 | 20231108 | 110700 | 904803196 | 1708 | 1707 | 1708 | 1707 | 4215 |
| 455 | 20231108 | 110600 | 897608141 | 1707 | 1713 | 1713 | 1707 | 19818 |
| 456 | 20231108 | 110500 | 863744293 | 1713 | 1713 | 1713 | 1713 | 788 |
| 457 | 20231108 | 110400 | 862394449 | 1712 | 1712 | 1712 | 1710 | 2038 |
| 458 | 20231108 | 110300 | 858907428 | 1711 | 1712 | 1712 | 1711 | 2574 |
| 459 | 20231108 | 110200 | 854502736 | 1712 | 1718 | 1719 | 1711 | 3904 |
| 460 | 20231108 | 110100 | 847811064 | 1719 | 1721 | 1721 | 1719 | 5211 |
| 461 | 20231108 | 110000 | 838849750 | 1719 | 1722 | 1722 | 1719 | 250 |
| 462 | 20231108 | 105900 | 838419729 | 1722 | 1721 | 1722 | 1720 | 562 |
| 463 | 20231108 | 105800 | 837452467 | 1721 | 1721 | 1721 | 1720 | 1813 |
| 464 | 20231108 | 105700 | 834332587 | 1721 | 1721 | 1721 | 1721 | 1 |
| 465 | 20231108 | 105600 | 834330866 | 1719 | 1720 | 1722 | 1719 | 993 |
| 466 | 20231108 | 105500 | 832623404 | 1720 | 1719 | 1720 | 1719 | 332 |
| 467 | 20231108 | 105400 | 832052694 | 1718 | 1720 | 1720 | 1718 | 172 |
| 468 | 20231108 | 105300 | 831757054 | 1719 | 1720 | 1720 | 1719 | 520 |
| 469 | 20231108 | 105200 | 830862877 | 1720 | 1724 | 1724 | 1720 | 1169 |
| 470 | 20231108 | 105100 | 828851107 | 1725 | 1725 | 1725 | 1725 | 0 |
| 471 | 20231108 | 105000 | 828851107 | 1725 | 1720 | 1725 | 1720 | 874 |
| 472 | 20231108 | 104900 | 827345501 | 1724 | 1723 | 1724 | 1723 | 2473 |
| 473 | 20231108 | 104800 | 823082299 | 1720 | 1723 | 1723 | 1720 | 987 |
| 474 | 20231108 | 104700 | 821384593 | 1723 | 1723 | 1723 | 1723 | 320 |
| 475 | 20231108 | 104600 | 820833233 | 1723 | 1724 | 1724 | 1723 | 190 |
| 476 | 20231108 | 104500 | 820505674 | 1724 | 1722 | 1725 | 1719 | 2390 |
| 477 | 20231108 | 104400 | 816392085 | 1719 | 1719 | 1719 | 1717 | 1592 |
| 478 | 20231108 | 104300 | 813656485 | 1717 | 1717 | 1718 | 1717 | 2961 |
| 479 | 20231108 | 104200 | 808569588 | 1717 | 1711 | 1717 | 1711 | 382 |
| 480 | 20231108 | 104100 | 807915544 | 1711 | 1716 | 1716 | 1711 | 3710 |
| 481 | 20231108 | 104000 | 801563100 | 1716 | 1718 | 1718 | 1716 | 828 |
| 482 | 20231108 | 103900 | 800142096 | 1718 | 1715 | 1718 | 1715 | 1176 |
| 483 | 20231108 | 103800 | 798122797 | 1713 | 1714 | 1714 | 1713 | 1616 |
| 484 | 20231108 | 103700 | 795354539 | 1713 | 1715 | 1715 | 1713 | 3172 |
| 485 | 20231108 | 103600 | 789917347 | 1715 | 1716 | 1716 | 1714 | 821 |
| 486 | 20231108 | 103500 | 788508913 | 1717 | 1716 | 1718 | 1716 | 1823 |
| 487 | 20231108 | 103400 | 785380241 | 1720 | 1716 | 1720 | 1716 | 13978 |
| 488 | 20231108 | 103300 | 761393948 | 1716 | 1716 | 1716 | 1716 | 9 |
| 489 | 20231108 | 103200 | 761378504 | 1715 | 1720 | 1720 | 1715 | 658 |
| 490 | 20231108 | 103100 | 760246944 | 1720 | 1721 | 1721 | 1720 | 129 |
| 491 | 20231108 | 103000 | 760025054 | 1714 | 1713 | 1717 | 1713 | 29 |
| 492 | 20231108 | 102900 | 759975332 | 1713 | 1715 | 1715 | 1713 | 2572 |
| 493 | 20231108 | 102800 | 755566011 | 1715 | 1715 | 1716 | 1715 | 13001 |
| 494 | 20231108 | 102700 | 733268796 | 1715 | 1715 | 1716 | 1714 | 2932 |
| 495 | 20231108 | 102600 | 728242253 | 1715 | 1715 | 1716 | 1715 | 1666 |
| 496 | 20231108 | 102500 | 725385042 | 1713 | 1714 | 1714 | 1713 | 2479 |
| 497 | 20231108 | 102400 | 721137607 | 1722 | 1703 | 1722 | 1703 | 9509 |
| 498 | 20231108 | 102300 | 704809080 | 1703 | 1704 | 1712 | 1701 | 35240 |
| 499 | 20231108 | 102200 | 644835335 | 1702 | 1728 | 1728 | 1682 | 33970 |
| 500 | 20231108 | 102100 | 586601108 | 1728 | 1732 | 1732 | 1728 | 3957 |
| 501 | 20231108 | 102000 | 579756904 | 1732 | 1738 | 1738 | 1732 | 7802 |
| 502 | 20231108 | 101900 | 566211511 | 1739 | 1739 | 1739 | 1739 | 1021 |
| 503 | 20231108 | 101800 | 564435992 | 1739 | 1744 | 1744 | 1738 | 125 |
| 504 | 20231108 | 101700 | 564218597 | 1737 | 1738 | 1738 | 1737 | 1500 |
| 505 | 20231108 | 101600 | 561613096 | 1737 | 1737 | 1737 | 1737 | 113 |
| 506 | 20231108 | 101500 | 561416815 | 1737 | 1737 | 1737 | 1735 | 844 |
| 507 | 20231108 | 101400 | 559951013 | 1737 | 1740 | 1741 | 1737 | 2259 |
| 508 | 20231108 | 101300 | 556022279 | 1740 | 1739 | 1740 | 1739 | 2366 |
| 509 | 20231108 | 101200 | 551906805 | 1739 | 1738 | 1739 | 1738 | 1794 |
| 510 | 20231108 | 101100 | 548787483 | 1739 | 1739 | 1739 | 1739 | 235 |
| 511 | 20231108 | 101000 | 548378818 | 1750 | 1741 | 1753 | 1741 | 2098 |
| 512 | 20231108 | 100900 | 544718681 | 1740 | 1727 | 1740 | 1727 | 15083 |
| 513 | 20231108 | 100800 | 518528790 | 1727 | 1726 | 1728 | 1726 | 19160 |
| 514 | 20231108 | 100700 | 485444352 | 1726 | 1726 | 1726 | 1726 | 2537 |
| 515 | 20231108 | 100600 | 481065490 | 1726 | 1732 | 1732 | 1725 | 11224 |
| 516 | 20231108 | 100500 | 461647543 | 1730 | 1748 | 1748 | 1729 | 40729 |
| 517 | 20231108 | 100400 | 390754787 | 1748 | 1748 | 1749 | 1748 | 4885 |
| 518 | 20231108 | 100300 | 382213807 | 1748 | 1748 | 1748 | 1748 | 450 |
| 519 | 20231108 | 100200 | 381427207 | 1749 | 1754 | 1754 | 1746 | 4684 |
| 520 | 20231108 | 100100 | 373239195 | 1754 | 1751 | 1754 | 1750 | 3960 |
| 521 | 20231108 | 100000 | 366308354 | 1751 | 1755 | 1755 | 1751 | 4288 |
| 522 | 20231108 | 095900 | 358795822 | 1755 | 1755 | 1758 | 1755 | 11070 |
| 523 | 20231108 | 095800 | 339364432 | 1756 | 1755 | 1756 | 1755 | 3593 |
| 524 | 20231108 | 095700 | 333057368 | 1756 | 1755 | 1756 | 1753 | 43 |
| 525 | 20231108 | 095600 | 332981894 | 1752 | 1755 | 1756 | 1751 | 5845 |
| 526 | 20231108 | 095500 | 322736321 | 1755 | 1756 | 1756 | 1754 | 372 |
| 527 | 20231108 | 095400 | 322083534 | 1756 | 1756 | 1756 | 1756 | 5 |
| 528 | 20231108 | 095300 | 322074754 | 1756 | 1756 | 1756 | 1753 | 11042 |
| 529 | 20231108 | 095200 | 302694013 | 1758 | 1758 | 1758 | 1756 | 1052 |
| 530 | 20231108 | 095100 | 300844997 | 1759 | 1758 | 1759 | 1758 | 359 |
| 531 | 20231108 | 095000 | 300213665 | 1760 | 1759 | 1760 | 1756 | 3815 |
| 532 | 20231108 | 094900 | 293502957 | 1759 | 1759 | 1759 | 1755 | 7349 |
| 533 | 20231108 | 094800 | 280584394 | 1760 | 1766 | 1766 | 1760 | 4588 |
| 534 | 20231108 | 094700 | 272502790 | 1766 | 1763 | 1767 | 1763 | 600 |
| 535 | 20231108 | 094600 | 271444376 | 1763 | 1763 | 1766 | 1763 | 508 |
| 536 | 20231108 | 094500 | 270547866 | 1762 | 1769 | 1769 | 1762 | 9153 |
| 537 | 20231108 | 094400 | 254385911 | 1767 | 1768 | 1768 | 1767 | 1438 |
| 538 | 20231108 | 094300 | 251843941 | 1771 | 1771 | 1771 | 1771 | 348 |
| 539 | 20231108 | 094200 | 251227633 | 1770 | 1771 | 1771 | 1770 | 792 |
| 540 | 20231108 | 094100 | 249825251 | 1771 | 1769 | 1771 | 1769 | 1819 |
| 541 | 20231108 | 094000 | 246605317 | 1769 | 1769 | 1769 | 1769 | 1683 |
| 542 | 20231108 | 093900 | 243628090 | 1767 | 1769 | 1769 | 1767 | 550 |
| 543 | 20231108 | 093800 | 242656196 | 1767 | 1770 | 1771 | 1767 | 3042 |
| 544 | 20231108 | 093700 | 237273740 | 1769 | 1775 | 1776 | 1769 | 3239 |
| 545 | 20231108 | 093600 | 231540242 | 1775 | 1771 | 1775 | 1771 | 1001 |
| 546 | 20231108 | 093500 | 229766187 | 1770 | 1770 | 1770 | 1770 | 650 |
| 547 | 20231108 | 093400 | 228615687 | 1770 | 1771 | 1771 | 1770 | 272 |
| 548 | 20231108 | 093300 | 228134025 | 1771 | 1769 | 1771 | 1767 | 371 |
| 549 | 20231108 | 093200 | 227477544 | 1766 | 1769 | 1769 | 1766 | 580 |
| 550 | 20231108 | 093100 | 226452697 | 1769 | 1773 | 1773 | 1768 | 185 |
| 551 | 20231108 | 093000 | 226125539 | 1768 | 1766 | 1768 | 1766 | 1226 |
| 552 | 20231108 | 092900 | 223959225 | 1766 | 1766 | 1766 | 1766 | 1383 |
| 553 | 20231108 | 092800 | 221516847 | 1765 | 1776 | 1776 | 1765 | 182 |
| 554 | 20231108 | 092700 | 221195596 | 1776 | 1774 | 1776 | 1774 | 460 |
| 555 | 20231108 | 092600 | 220378642 | 1765 | 1765 | 1765 | 1765 | 826 |
| 556 | 20231108 | 092500 | 218920752 | 1765 | 1767 | 1767 | 1765 | 2221 |
| 557 | 20231108 | 092400 | 215000083 | 1766 | 1777 | 1778 | 1766 | 1074 |
| 558 | 20231108 | 092300 | 213097117 | 1775 | 1775 | 1776 | 1774 | 812 |
| 559 | 20231108 | 092200 | 211655071 | 1774 | 1777 | 1777 | 1774 | 41 |
| 560 | 20231108 | 092100 | 211582217 | 1778 | 1778 | 1778 | 1778 | 772 |
| 561 | 20231108 | 092000 | 210209601 | 1779 | 1770 | 1779 | 1770 | 1657 |
| 562 | 20231108 | 091900 | 207264059 | 1768 | 1754 | 1768 | 1746 | 18734 |
| 563 | 20231108 | 091800 | 174284242 | 1753 | 1752 | 1754 | 1752 | 4841 |
| 564 | 20231108 | 091700 | 165798385 | 1752 | 1764 | 1764 | 1745 | 11883 |
| 565 | 20231108 | 091600 | 144948406 | 1764 | 1765 | 1767 | 1764 | 6844 |
| 566 | 20231108 | 091500 | 132868757 | 1765 | 1768 | 1768 | 1765 | 1684 |
| 567 | 20231108 | 091400 | 129895655 | 1768 | 1768 | 1768 | 1760 | 8888 |
| 568 | 20231108 | 091300 | 114211847 | 1768 | 1768 | 1768 | 1768 | 362 |
| 569 | 20231108 | 091200 | 113571831 | 1768 | 1770 | 1771 | 1768 | 10750 |
| 570 | 20231108 | 091100 | 94553211 | 1770 | 1773 | 1774 | 1770 | 5062 |
| 571 | 20231108 | 091000 | 85583400 | 1773 | 1783 | 1783 | 1773 | 1600 |
| 572 | 20231108 | 090900 | 82736794 | 1779 | 1785 | 1785 | 1779 | 2527 |
| 573 | 20231108 | 090800 | 78228655 | 1785 | 1771 | 1785 | 1771 | 8547 |
| 574 | 20231108 | 090700 | 63029260 | 1771 | 1767 | 1771 | 1766 | 2526 |
| 575 | 20231108 | 090600 | 58562124 | 1772 | 1776 | 1780 | 1770 | 11921 |
| 576 | 20231108 | 090500 | 37431853 | 1778 | 1785 | 1785 | 1770 | 1416 |
| 577 | 20231108 | 090400 | 34919845 | 1786 | 1786 | 1787 | 1779 | 1760 |
| 578 | 20231108 | 090300 | 31779827 | 1786 | 1786 | 1788 | 1784 | 2465 |
| 579 | 20231108 | 090200 | 27379022 | 1786 | 1786 | 1788 | 1786 | 623 |
| 580 | 20231108 | 090100 | 26265324 | 1785 | 1800 | 1801 | 1785 | 5658 |
| 581 | 20231108 | 090000 | 16138358 | 1794 | 1785 | 1800 | 1785 | 8707 |