30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 190000 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 39419 |
| 3 | 20231113 | 185900 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 4 | 20231113 | 185800 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 5 | 20231113 | 185700 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 6 | 20231113 | 185600 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 7 | 20231113 | 185500 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 8 | 20231113 | 185400 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 9 | 20231113 | 185300 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 10 | 20231113 | 185200 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 11 | 20231113 | 185100 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 12 | 20231113 | 185000 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 13 | 20231113 | 184900 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 14 | 20231113 | 184800 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 15 | 20231113 | 184700 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 16 | 20231113 | 184600 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 17 | 20231113 | 184500 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 18 | 20231113 | 184400 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 19 | 20231113 | 184300 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 20 | 20231113 | 184200 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 21 | 20231113 | 184100 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 22 | 20231113 | 184000 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 23 | 20231113 | 183900 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 24 | 20231113 | 183800 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 25 | 20231113 | 183700 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 26 | 20231113 | 183600 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 27 | 20231113 | 183500 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 28 | 20231113 | 183400 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 29 | 20231113 | 183300 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 30 | 20231113 | 183200 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 31 | 20231113 | 183100 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 32 | 20231113 | 183000 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 39419 |
| 33 | 20231113 | 182900 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 34 | 20231113 | 182800 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 35 | 20231113 | 182700 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 36 | 20231113 | 182600 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 37 | 20231113 | 182500 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 38 | 20231113 | 182400 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 39 | 20231113 | 182300 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 40 | 20231113 | 182200 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 41 | 20231113 | 182100 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 42 | 20231113 | 182000 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 43 | 20231113 | 181900 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 44 | 20231113 | 181800 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 45 | 20231113 | 181700 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 46 | 20231113 | 181600 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 47 | 20231113 | 181500 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 48 | 20231113 | 181400 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 49 | 20231113 | 181300 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 50 | 20231113 | 181200 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 51 | 20231113 | 181100 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 52 | 20231113 | 181000 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 53 | 20231113 | 180900 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 54 | 20231113 | 180800 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 55 | 20231113 | 180700 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 56 | 20231113 | 180600 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 57 | 20231113 | 180500 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 58 | 20231113 | 180400 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 59 | 20231113 | 180300 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 60 | 20231113 | 180200 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 61 | 20231113 | 180100 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 62 | 20231113 | 180000 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 39419 |
| 63 | 20231113 | 175900 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 64 | 20231113 | 175800 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 65 | 20231113 | 175700 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 66 | 20231113 | 175600 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 67 | 20231113 | 175500 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 68 | 20231113 | 175400 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 69 | 20231113 | 175300 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 70 | 20231113 | 175200 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 71 | 20231113 | 175100 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 72 | 20231113 | 175000 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 73 | 20231113 | 174900 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 74 | 20231113 | 174800 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 75 | 20231113 | 174700 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 76 | 20231113 | 174600 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 77 | 20231113 | 174500 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 78 | 20231113 | 174400 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 79 | 20231113 | 174300 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 80 | 20231113 | 174200 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 81 | 20231113 | 174100 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 82 | 20231113 | 174000 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 83 | 20231113 | 173900 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 84 | 20231113 | 173800 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 85 | 20231113 | 173700 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 86 | 20231113 | 173600 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 87 | 20231113 | 173500 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 88 | 20231113 | 173400 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 89 | 20231113 | 173300 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 90 | 20231113 | 173200 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 91 | 20231113 | 173100 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 92 | 20231113 | 173000 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 39419 |
| 93 | 20231113 | 172900 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 94 | 20231113 | 172800 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 95 | 20231113 | 172700 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 96 | 20231113 | 172600 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 97 | 20231113 | 172500 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 98 | 20231113 | 172400 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 99 | 20231113 | 172300 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 100 | 20231113 | 172200 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 101 | 20231113 | 172100 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 102 | 20231113 | 172000 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 103 | 20231113 | 171900 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 104 | 20231113 | 171800 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 105 | 20231113 | 171700 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 106 | 20231113 | 171600 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 107 | 20231113 | 171500 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 108 | 20231113 | 171400 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 109 | 20231113 | 171300 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 110 | 20231113 | 171200 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 111 | 20231113 | 171100 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 112 | 20231113 | 171000 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 113 | 20231113 | 170900 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 114 | 20231113 | 170800 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 115 | 20231113 | 170700 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 116 | 20231113 | 170600 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 117 | 20231113 | 170500 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 118 | 20231113 | 170400 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 119 | 20231113 | 170300 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 120 | 20231113 | 170200 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 121 | 20231113 | 170100 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 122 | 20231113 | 170000 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 39419 |
| 123 | 20231113 | 165900 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 124 | 20231113 | 165800 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 125 | 20231113 | 165700 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 126 | 20231113 | 165600 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 127 | 20231113 | 165500 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 128 | 20231113 | 165400 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 129 | 20231113 | 165300 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 130 | 20231113 | 165200 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 131 | 20231113 | 165100 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 132 | 20231113 | 165000 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 133 | 20231113 | 164900 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 134 | 20231113 | 164800 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 135 | 20231113 | 164700 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 136 | 20231113 | 164600 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 137 | 20231113 | 164500 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 138 | 20231113 | 164400 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 139 | 20231113 | 164300 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 140 | 20231113 | 164200 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 141 | 20231113 | 164100 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 142 | 20231113 | 164000 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 143 | 20231113 | 163900 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 144 | 20231113 | 163800 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 145 | 20231113 | 163700 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 146 | 20231113 | 163600 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 147 | 20231113 | 163500 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 148 | 20231113 | 163400 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 149 | 20231113 | 163300 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 150 | 20231113 | 163200 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 151 | 20231113 | 163100 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 152 | 20231113 | 163000 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 39419 |
| 153 | 20231113 | 162900 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 154 | 20231113 | 162800 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 155 | 20231113 | 162700 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 156 | 20231113 | 162600 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 157 | 20231113 | 162500 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 158 | 20231113 | 162400 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 159 | 20231113 | 162300 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 160 | 20231113 | 162200 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 161 | 20231113 | 162100 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 162 | 20231113 | 162000 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 163 | 20231113 | 161900 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 164 | 20231113 | 161800 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 165 | 20231113 | 161700 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 166 | 20231113 | 161600 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 167 | 20231113 | 161500 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 168 | 20231113 | 161400 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 169 | 20231113 | 161300 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 170 | 20231113 | 161200 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 171 | 20231113 | 161100 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 172 | 20231113 | 161000 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 173 | 20231113 | 160900 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 174 | 20231113 | 160800 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 175 | 20231113 | 160700 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 176 | 20231113 | 160600 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 177 | 20231113 | 160500 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 178 | 20231113 | 160400 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 179 | 20231113 | 160300 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 180 | 20231113 | 160200 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 181 | 20231113 | 160100 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 182 | 20231113 | 160000 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 39419 |
| 183 | 20231113 | 155900 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 184 | 20231113 | 155800 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 185 | 20231113 | 155700 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 186 | 20231113 | 155600 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 187 | 20231113 | 155500 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 188 | 20231113 | 155400 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 189 | 20231113 | 155300 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 190 | 20231113 | 155200 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 191 | 20231113 | 155100 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 192 | 20231113 | 155000 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 193 | 20231113 | 154900 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 194 | 20231113 | 154800 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 195 | 20231113 | 154700 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 196 | 20231113 | 154600 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 197 | 20231113 | 154500 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 198 | 20231113 | 154400 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 199 | 20231113 | 154300 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 200 | 20231113 | 154200 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 201 | 20231113 | 154100 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 202 | 20231113 | 154000 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 203 | 20231113 | 153900 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 204 | 20231113 | 153800 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 205 | 20231113 | 153700 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 206 | 20231113 | 153600 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 207 | 20231113 | 153500 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 208 | 20231113 | 153400 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 209 | 20231113 | 153300 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 210 | 20231113 | 153200 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 211 | 20231113 | 153100 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 0 |
| 212 | 20231113 | 153000 | 5404062723 | 1520 | 1520 | 1520 | 1520 | 78838 |
| 213 | 20231113 | 152900 | 5344145843 | 1510 | 1510 | 1510 | 1510 | 0 |
| 214 | 20231113 | 152800 | 5344145843 | 1510 | 1510 | 1510 | 1510 | 0 |
| 215 | 20231113 | 152700 | 5344145843 | 1510 | 1510 | 1510 | 1510 | 0 |
| 216 | 20231113 | 152600 | 5344145843 | 1510 | 1510 | 1510 | 1510 | 0 |
| 217 | 20231113 | 152500 | 5344145843 | 1510 | 1510 | 1510 | 1510 | 0 |
| 218 | 20231113 | 152400 | 5344145843 | 1510 | 1510 | 1510 | 1510 | 0 |
| 219 | 20231113 | 152300 | 5344145843 | 1510 | 1510 | 1510 | 1510 | 0 |
| 220 | 20231113 | 152200 | 5344145843 | 1510 | 1510 | 1510 | 1510 | 0 |
| 221 | 20231113 | 152100 | 5344145843 | 1510 | 1510 | 1510 | 1510 | 0 |
| 222 | 20231113 | 152000 | 5344145843 | 1510 | 1510 | 1510 | 1510 | 0 |
| 223 | 20231113 | 151900 | 5344145843 | 1510 | 1516 | 1525 | 1500 | 28882 |
| 224 | 20231113 | 151800 | 5300573963 | 1523 | 1522 | 1525 | 1513 | 25732 |
| 225 | 20231113 | 151700 | 5261503367 | 1522 | 1516 | 1546 | 1513 | 15533 |
| 226 | 20231113 | 151600 | 5237805997 | 1515 | 1560 | 1560 | 1510 | 20412 |
| 227 | 20231113 | 151500 | 5206655548 | 1559 | 1580 | 1580 | 1559 | 30343 |
| 228 | 20231113 | 151400 | 5159063936 | 1580 | 1579 | 1581 | 1571 | 33643 |
| 229 | 20231113 | 151300 | 5105934859 | 1579 | 1572 | 1579 | 1571 | 15052 |
| 230 | 20231113 | 151200 | 5082241488 | 1571 | 1572 | 1574 | 1565 | 8709 |
| 231 | 20231113 | 151100 | 5068555640 | 1572 | 1563 | 1574 | 1563 | 8768 |
| 232 | 20231113 | 151000 | 5054809514 | 1564 | 1557 | 1564 | 1555 | 4500 |
| 233 | 20231113 | 150900 | 5047805184 | 1557 | 1548 | 1567 | 1548 | 10126 |
| 234 | 20231113 | 150800 | 5032044782 | 1548 | 1555 | 1555 | 1541 | 13649 |
| 235 | 20231113 | 150700 | 5010908093 | 1548 | 1509 | 1563 | 1509 | 28440 |
| 236 | 20231113 | 150600 | 4967219190 | 1510 | 1520 | 1522 | 1499 | 26524 |
| 237 | 20231113 | 150500 | 4927321975 | 1520 | 1564 | 1564 | 1492 | 31928 |
| 238 | 20231113 | 150400 | 4878813977 | 1564 | 1571 | 1573 | 1564 | 69897 |
| 239 | 20231113 | 150300 | 4769180186 | 1571 | 1576 | 1576 | 1570 | 14966 |
| 240 | 20231113 | 150200 | 4745650205 | 1576 | 1577 | 1578 | 1575 | 2800 |
| 241 | 20231113 | 150100 | 4741238517 | 1578 | 1579 | 1580 | 1576 | 5096 |
| 242 | 20231113 | 150000 | 4733189184 | 1579 | 1579 | 1580 | 1577 | 4471 |
| 243 | 20231113 | 145900 | 4726127263 | 1579 | 1580 | 1580 | 1579 | 9623 |
| 244 | 20231113 | 145800 | 4710926731 | 1580 | 1580 | 1582 | 1580 | 10370 |
| 245 | 20231113 | 145700 | 4694535630 | 1579 | 1579 | 1581 | 1574 | 17803 |
| 246 | 20231113 | 145600 | 4666412815 | 1580 | 1580 | 1582 | 1573 | 7303 |
| 247 | 20231113 | 145500 | 4654872419 | 1580 | 1573 | 1581 | 1572 | 13558 |
| 248 | 20231113 | 145400 | 4633472698 | 1574 | 1574 | 1574 | 1570 | 2309 |
| 249 | 20231113 | 145300 | 4629838390 | 1574 | 1570 | 1575 | 1570 | 2156 |
| 250 | 20231113 | 145200 | 4626451992 | 1571 | 1572 | 1574 | 1570 | 6034 |
| 251 | 20231113 | 145100 | 4616967146 | 1570 | 1571 | 1572 | 1570 | 8319 |
| 252 | 20231113 | 145000 | 4603900749 | 1570 | 1572 | 1572 | 1570 | 4180 |
| 253 | 20231113 | 144900 | 4597334750 | 1571 | 1577 | 1577 | 1571 | 11103 |
| 254 | 20231113 | 144800 | 4579845854 | 1577 | 1577 | 1580 | 1576 | 5031 |
| 255 | 20231113 | 144700 | 4571902315 | 1577 | 1572 | 1578 | 1572 | 6989 |
| 256 | 20231113 | 144600 | 4560889647 | 1578 | 1576 | 1580 | 1563 | 16513 |
| 257 | 20231113 | 144500 | 4534882852 | 1577 | 1572 | 1578 | 1564 | 4059 |
| 258 | 20231113 | 144400 | 4528489934 | 1572 | 1566 | 1578 | 1560 | 6160 |
| 259 | 20231113 | 144300 | 4518816028 | 1567 | 1567 | 1567 | 1567 | 2196 |
| 260 | 20231113 | 144200 | 4515374896 | 1567 | 1570 | 1570 | 1560 | 184 |
| 261 | 20231113 | 144100 | 4515086986 | 1570 | 1557 | 1570 | 1556 | 1916 |
| 262 | 20231113 | 144000 | 4512098010 | 1556 | 1564 | 1564 | 1556 | 1695 |
| 263 | 20231113 | 143900 | 4509451960 | 1564 | 1567 | 1567 | 1564 | 2439 |
| 264 | 20231113 | 143800 | 4505633027 | 1572 | 1566 | 1573 | 1566 | 2046 |
| 265 | 20231113 | 143700 | 4502428070 | 1566 | 1576 | 1577 | 1564 | 4235 |
| 266 | 20231113 | 143600 | 4495755968 | 1560 | 1556 | 1578 | 1556 | 7731 |
| 267 | 20231113 | 143500 | 4483690949 | 1556 | 1565 | 1569 | 1555 | 3149 |
| 268 | 20231113 | 143400 | 4478764089 | 1565 | 1554 | 1565 | 1554 | 3998 |
| 269 | 20231113 | 143300 | 4472528214 | 1553 | 1552 | 1579 | 1547 | 14213 |
| 270 | 20231113 | 143200 | 4450373704 | 1552 | 1552 | 1552 | 1546 | 1090 |
| 271 | 20231113 | 143100 | 4448682085 | 1552 | 1550 | 1552 | 1543 | 1044 |
| 272 | 20231113 | 143000 | 4447063724 | 1553 | 1560 | 1560 | 1541 | 20080 |
| 273 | 20231113 | 142900 | 4415898727 | 1561 | 1571 | 1571 | 1561 | 12555 |
| 274 | 20231113 | 142800 | 4396227170 | 1572 | 1576 | 1576 | 1572 | 7112 |
| 275 | 20231113 | 142700 | 4385037359 | 1574 | 1576 | 1576 | 1574 | 1972 |
| 276 | 20231113 | 142600 | 4381931486 | 1576 | 1576 | 1577 | 1575 | 3605 |
| 277 | 20231113 | 142500 | 4376250046 | 1576 | 1579 | 1579 | 1576 | 10231 |
| 278 | 20231113 | 142400 | 4360110557 | 1579 | 1576 | 1579 | 1576 | 3273 |
| 279 | 20231113 | 142300 | 4354942919 | 1576 | 1582 | 1582 | 1575 | 7713 |
| 280 | 20231113 | 142200 | 4342783982 | 1582 | 1580 | 1582 | 1578 | 10655 |
| 281 | 20231113 | 142100 | 4325937132 | 1581 | 1581 | 1583 | 1575 | 14910 |
| 282 | 20231113 | 142000 | 4302368443 | 1581 | 1584 | 1584 | 1575 | 45070 |
| 283 | 20231113 | 141900 | 4231109353 | 1584 | 1569 | 1584 | 1569 | 49302 |
| 284 | 20231113 | 141800 | 4153367347 | 1569 | 1558 | 1570 | 1558 | 19030 |
| 285 | 20231113 | 141700 | 4123603819 | 1558 | 1553 | 1558 | 1548 | 25451 |
| 286 | 20231113 | 141600 | 4084043475 | 1554 | 1547 | 1554 | 1546 | 13497 |
| 287 | 20231113 | 141500 | 4063125890 | 1547 | 1542 | 1547 | 1542 | 13302 |
| 288 | 20231113 | 141400 | 4042574120 | 1545 | 1541 | 1545 | 1541 | 15795 |
| 289 | 20231113 | 141300 | 4018188291 | 1541 | 1538 | 1541 | 1533 | 4189 |
| 290 | 20231113 | 141200 | 4011743702 | 1533 | 1538 | 1538 | 1533 | 3314 |
| 291 | 20231113 | 141100 | 4006648539 | 1538 | 1531 | 1539 | 1531 | 1641 |
| 292 | 20231113 | 141000 | 4004125749 | 1535 | 1531 | 1535 | 1530 | 10517 |
| 293 | 20231113 | 140900 | 3988032926 | 1533 | 1531 | 1533 | 1530 | 408 |
| 294 | 20231113 | 140800 | 3987408546 | 1530 | 1530 | 1531 | 1530 | 6467 |
| 295 | 20231113 | 140700 | 3977512992 | 1529 | 1531 | 1531 | 1529 | 1870 |
| 296 | 20231113 | 140600 | 3974651970 | 1531 | 1536 | 1536 | 1531 | 7922 |
| 297 | 20231113 | 140500 | 3962501722 | 1536 | 1535 | 1536 | 1533 | 2820 |
| 298 | 20231113 | 140400 | 3958171264 | 1533 | 1536 | 1536 | 1533 | 331 |
| 299 | 20231113 | 140300 | 3957663745 | 1536 | 1535 | 1536 | 1533 | 454 |
| 300 | 20231113 | 140200 | 3956966931 | 1535 | 1535 | 1536 | 1535 | 203 |
| 301 | 20231113 | 140100 | 3956655316 | 1535 | 1533 | 1535 | 1533 | 4427 |
| 302 | 20231113 | 140000 | 3949861424 | 1535 | 1535 | 1535 | 1535 | 0 |
| 303 | 20231113 | 135900 | 3949861424 | 1535 | 1534 | 1535 | 1533 | 125 |
| 304 | 20231113 | 135800 | 3949669738 | 1533 | 1532 | 1533 | 1532 | 1003 |
| 305 | 20231113 | 135700 | 3948133139 | 1532 | 1533 | 1533 | 1532 | 109 |
| 306 | 20231113 | 135600 | 3947966149 | 1533 | 1532 | 1533 | 1530 | 1704 |
| 307 | 20231113 | 135500 | 3945356338 | 1532 | 1532 | 1533 | 1532 | 544 |
| 308 | 20231113 | 135400 | 3944522596 | 1533 | 1535 | 1535 | 1533 | 2019 |
| 309 | 20231113 | 135300 | 3941423932 | 1535 | 1534 | 1535 | 1532 | 2195 |
| 310 | 20231113 | 135200 | 3938059719 | 1535 | 1539 | 1539 | 1535 | 1319 |
| 311 | 20231113 | 135100 | 3936031409 | 1539 | 1540 | 1540 | 1539 | 966 |
| 312 | 20231113 | 135000 | 3934544734 | 1538 | 1542 | 1542 | 1538 | 640 |
| 313 | 20231113 | 134900 | 3933558336 | 1540 | 1540 | 1542 | 1540 | 301 |
| 314 | 20231113 | 134800 | 3933094753 | 1538 | 1541 | 1541 | 1538 | 6120 |
| 315 | 20231113 | 134700 | 3923673962 | 1541 | 1542 | 1543 | 1541 | 4882 |
| 316 | 20231113 | 134600 | 3916147600 | 1541 | 1542 | 1542 | 1541 | 1413 |
| 317 | 20231113 | 134500 | 3913969579 | 1542 | 1542 | 1542 | 1542 | 75 |
| 318 | 20231113 | 134400 | 3913853929 | 1539 | 1539 | 1539 | 1539 | 90 |
| 319 | 20231113 | 134300 | 3913715419 | 1541 | 1541 | 1541 | 1541 | 766 |
| 320 | 20231113 | 134200 | 3912535013 | 1541 | 1540 | 1541 | 1540 | 2654 |
| 321 | 20231113 | 134100 | 3908446015 | 1540 | 1540 | 1540 | 1539 | 926 |
| 322 | 20231113 | 134000 | 3907019978 | 1540 | 1539 | 1540 | 1538 | 1208 |
| 323 | 20231113 | 133900 | 3905160704 | 1540 | 1541 | 1541 | 1540 | 49 |
| 324 | 20231113 | 133800 | 3905085231 | 1541 | 1537 | 1541 | 1530 | 6232 |
| 325 | 20231113 | 133700 | 3895489289 | 1538 | 1537 | 1539 | 1537 | 831 |
| 326 | 20231113 | 133600 | 3894211010 | 1528 | 1534 | 1540 | 1527 | 3583 |
| 327 | 20231113 | 133500 | 3888719609 | 1536 | 1537 | 1537 | 1536 | 2443 |
| 328 | 20231113 | 133400 | 3884965077 | 1540 | 1541 | 1543 | 1540 | 844 |
| 329 | 20231113 | 133300 | 3883664968 | 1543 | 1537 | 1545 | 1537 | 17260 |
| 330 | 20231113 | 133200 | 3857057290 | 1537 | 1525 | 1537 | 1525 | 6769 |
| 331 | 20231113 | 133100 | 3846658544 | 1524 | 1525 | 1525 | 1522 | 705 |
| 332 | 20231113 | 133000 | 3845584322 | 1525 | 1527 | 1527 | 1525 | 784 |
| 333 | 20231113 | 132900 | 3844387342 | 1526 | 1528 | 1528 | 1526 | 2686 |
| 334 | 20231113 | 132800 | 3840283802 | 1532 | 1535 | 1535 | 1528 | 506 |
| 335 | 20231113 | 132700 | 3839509087 | 1535 | 1538 | 1538 | 1535 | 1458 |
| 336 | 20231113 | 132600 | 3837268078 | 1539 | 1539 | 1539 | 1535 | 3005 |
| 337 | 20231113 | 132500 | 3832643703 | 1539 | 1540 | 1541 | 1535 | 8993 |
| 338 | 20231113 | 132400 | 3818799373 | 1541 | 1527 | 1541 | 1527 | 22028 |
| 339 | 20231113 | 132300 | 3785014039 | 1523 | 1527 | 1528 | 1522 | 566 |
| 340 | 20231113 | 132200 | 3784149901 | 1520 | 1527 | 1527 | 1520 | 293 |
| 341 | 20231113 | 132100 | 3783703064 | 1527 | 1528 | 1528 | 1516 | 6529 |
| 342 | 20231113 | 132000 | 3773728774 | 1528 | 1517 | 1529 | 1517 | 5295 |
| 343 | 20231113 | 131900 | 3765661064 | 1510 | 1506 | 1516 | 1506 | 624 |
| 344 | 20231113 | 131800 | 3764716031 | 1506 | 1508 | 1508 | 1506 | 2233 |
| 345 | 20231113 | 131700 | 3761353122 | 1506 | 1513 | 1513 | 1506 | 6175 |
| 346 | 20231113 | 131600 | 3752028235 | 1513 | 1514 | 1517 | 1513 | 755 |
| 347 | 20231113 | 131500 | 3750885860 | 1513 | 1513 | 1513 | 1513 | 0 |
| 348 | 20231113 | 131400 | 3750885860 | 1513 | 1513 | 1513 | 1513 | 12 |
| 349 | 20231113 | 131300 | 3750867704 | 1513 | 1514 | 1517 | 1513 | 1147 |
| 350 | 20231113 | 131200 | 3749129718 | 1512 | 1512 | 1512 | 1512 | 593 |
| 351 | 20231113 | 131100 | 3748233102 | 1512 | 1512 | 1512 | 1512 | 129 |
| 352 | 20231113 | 131000 | 3748038054 | 1510 | 1510 | 1512 | 1510 | 400 |
| 353 | 20231113 | 130900 | 3747434026 | 1510 | 1506 | 1513 | 1506 | 461 |
| 354 | 20231113 | 130800 | 3746738433 | 1506 | 1506 | 1506 | 1506 | 108 |
| 355 | 20231113 | 130700 | 3746575785 | 1518 | 1520 | 1520 | 1505 | 196 |
| 356 | 20231113 | 130600 | 3746279732 | 1520 | 1518 | 1520 | 1503 | 4432 |
| 357 | 20231113 | 130500 | 3739575700 | 1521 | 1518 | 1521 | 1518 | 307 |
| 358 | 20231113 | 130400 | 3739108776 | 1521 | 1520 | 1521 | 1518 | 2925 |
| 359 | 20231113 | 130300 | 3734662950 | 1520 | 1511 | 1520 | 1511 | 1668 |
| 360 | 20231113 | 130200 | 3732134463 | 1510 | 1504 | 1510 | 1504 | 2948 |
| 361 | 20231113 | 130100 | 3727696418 | 1504 | 1499 | 1504 | 1499 | 675 |
| 362 | 20231113 | 130000 | 3726683044 | 1499 | 1501 | 1501 | 1499 | 21 |
| 363 | 20231113 | 125900 | 3726651557 | 1502 | 1500 | 1502 | 1498 | 656 |
| 364 | 20231113 | 125800 | 3725668486 | 1498 | 1498 | 1498 | 1498 | 113 |
| 365 | 20231113 | 125700 | 3725499212 | 1497 | 1497 | 1497 | 1495 | 9853 |
| 366 | 20231113 | 125600 | 3710757836 | 1498 | 1507 | 1507 | 1498 | 2210 |
| 367 | 20231113 | 125500 | 3707440282 | 1508 | 1515 | 1515 | 1508 | 2171 |
| 368 | 20231113 | 125400 | 3704165590 | 1515 | 1514 | 1515 | 1513 | 3266 |
| 369 | 20231113 | 125300 | 3699220963 | 1514 | 1514 | 1514 | 1514 | 227 |
| 370 | 20231113 | 125200 | 3698877285 | 1515 | 1518 | 1518 | 1514 | 206 |
| 371 | 20231113 | 125100 | 3698565252 | 1519 | 1505 | 1530 | 1505 | 12938 |
| 372 | 20231113 | 125000 | 3678871590 | 1504 | 1504 | 1505 | 1504 | 4204 |
| 373 | 20231113 | 124900 | 3672548302 | 1504 | 1493 | 1504 | 1493 | 5650 |
| 374 | 20231113 | 124800 | 3664092334 | 1494 | 1491 | 1495 | 1491 | 1701 |
| 375 | 20231113 | 124700 | 3661554315 | 1492 | 1492 | 1493 | 1491 | 2713 |
| 376 | 20231113 | 124600 | 3657506745 | 1493 | 1496 | 1496 | 1493 | 3633 |
| 377 | 20231113 | 124500 | 3652078638 | 1494 | 1496 | 1496 | 1494 | 2768 |
| 378 | 20231113 | 124400 | 3647942237 | 1500 | 1499 | 1500 | 1495 | 4664 |
| 379 | 20231113 | 124300 | 3640961074 | 1500 | 1497 | 1505 | 1497 | 4 |
| 380 | 20231113 | 124200 | 3640955067 | 1497 | 1503 | 1505 | 1497 | 10207 |
| 381 | 20231113 | 124100 | 3625655603 | 1502 | 1502 | 1503 | 1502 | 1422 |
| 382 | 20231113 | 124000 | 3623519739 | 1516 | 1500 | 1516 | 1500 | 810 |
| 383 | 20231113 | 123900 | 3622302858 | 1500 | 1503 | 1503 | 1500 | 7453 |
| 384 | 20231113 | 123800 | 3611109247 | 1503 | 1507 | 1507 | 1503 | 1796 |
| 385 | 20231113 | 123700 | 3608403734 | 1507 | 1515 | 1515 | 1507 | 2562 |
| 386 | 20231113 | 123600 | 3604530619 | 1515 | 1513 | 1515 | 1513 | 1315 |
| 387 | 20231113 | 123500 | 3602539490 | 1513 | 1513 | 1513 | 1506 | 2540 |
| 388 | 20231113 | 123400 | 3598703093 | 1509 | 1511 | 1513 | 1509 | 2267 |
| 389 | 20231113 | 123300 | 3595276598 | 1511 | 1507 | 1511 | 1507 | 568 |
| 390 | 20231113 | 123200 | 3594419039 | 1506 | 1504 | 1506 | 1504 | 1498 |
| 391 | 20231113 | 123100 | 3592164814 | 1504 | 1504 | 1504 | 1502 | 1907 |
| 392 | 20231113 | 123000 | 3589298978 | 1503 | 1503 | 1503 | 1502 | 1335 |
| 393 | 20231113 | 122900 | 3587293388 | 1502 | 1502 | 1502 | 1502 | 108 |
| 394 | 20231113 | 122800 | 3587131172 | 1502 | 1504 | 1504 | 1501 | 2567 |
| 395 | 20231113 | 122700 | 3583276236 | 1508 | 1503 | 1508 | 1503 | 579 |
| 396 | 20231113 | 122600 | 3582405970 | 1503 | 1504 | 1505 | 1503 | 1683 |
| 397 | 20231113 | 122500 | 3579875426 | 1504 | 1509 | 1509 | 1504 | 1663 |
| 398 | 20231113 | 122400 | 3577371143 | 1505 | 1508 | 1509 | 1504 | 151 |
| 399 | 20231113 | 122300 | 3577143999 | 1508 | 1515 | 1515 | 1502 | 3261 |
| 400 | 20231113 | 122200 | 3572226467 | 1515 | 1510 | 1515 | 1510 | 1145 |
| 401 | 20231113 | 122100 | 3570497488 | 1510 | 1522 | 1522 | 1502 | 9319 |
| 402 | 20231113 | 122000 | 3556419129 | 1522 | 1522 | 1522 | 1522 | 180 |
| 403 | 20231113 | 121900 | 3556145169 | 1523 | 1522 | 1523 | 1520 | 798 |
| 404 | 20231113 | 121800 | 3554930616 | 1522 | 1522 | 1522 | 1522 | 444 |
| 405 | 20231113 | 121700 | 3554254848 | 1521 | 1520 | 1521 | 1519 | 674 |
| 406 | 20231113 | 121600 | 3553230321 | 1518 | 1521 | 1521 | 1518 | 77 |
| 407 | 20231113 | 121500 | 3553113426 | 1521 | 1521 | 1522 | 1521 | 471 |
| 408 | 20231113 | 121400 | 3552396900 | 1517 | 1514 | 1520 | 1514 | 655 |
| 409 | 20231113 | 121300 | 3551402134 | 1520 | 1521 | 1523 | 1520 | 377 |
| 410 | 20231113 | 121200 | 3550828384 | 1512 | 1512 | 1520 | 1512 | 5952 |
| 411 | 20231113 | 121100 | 3541811967 | 1512 | 1511 | 1512 | 1511 | 1361 |
| 412 | 20231113 | 121000 | 3539754958 | 1512 | 1511 | 1512 | 1511 | 362 |
| 413 | 20231113 | 120900 | 3539207661 | 1511 | 1511 | 1515 | 1511 | 245 |
| 414 | 20231113 | 120800 | 3538836904 | 1515 | 1510 | 1515 | 1510 | 99 |
| 415 | 20231113 | 120700 | 3538687001 | 1510 | 1511 | 1512 | 1510 | 20239 |
| 416 | 20231113 | 120600 | 3508119912 | 1511 | 1514 | 1514 | 1511 | 7458 |
| 417 | 20231113 | 120500 | 3496843686 | 1514 | 1516 | 1516 | 1514 | 4476 |
| 418 | 20231113 | 120400 | 3490060851 | 1515 | 1518 | 1520 | 1515 | 3818 |
| 419 | 20231113 | 120300 | 3484270661 | 1520 | 1519 | 1520 | 1518 | 1560 |
| 420 | 20231113 | 120200 | 3481901789 | 1521 | 1520 | 1521 | 1518 | 1740 |
| 421 | 20231113 | 120100 | 3479255390 | 1522 | 1517 | 1522 | 1517 | 809 |
| 422 | 20231113 | 120000 | 3478027592 | 1522 | 1524 | 1524 | 1517 | 282 |
| 423 | 20231113 | 115900 | 3477598722 | 1525 | 1515 | 1528 | 1514 | 1531 |
| 424 | 20231113 | 115800 | 3475275127 | 1515 | 1529 | 1529 | 1514 | 3965 |
| 425 | 20231113 | 115700 | 3469252799 | 1529 | 1526 | 1529 | 1526 | 396 |
| 426 | 20231113 | 115600 | 3468648135 | 1526 | 1524 | 1530 | 1524 | 4323 |
| 427 | 20231113 | 115500 | 3462053879 | 1524 | 1526 | 1526 | 1524 | 289 |
| 428 | 20231113 | 115400 | 3461613286 | 1525 | 1524 | 1525 | 1524 | 243 |
| 429 | 20231113 | 115300 | 3461242812 | 1524 | 1520 | 1524 | 1520 | 1252 |
| 430 | 20231113 | 115200 | 3459337522 | 1519 | 1516 | 1519 | 1516 | 1137 |
| 431 | 20231113 | 115100 | 3457613027 | 1516 | 1516 | 1516 | 1516 | 1972 |
| 432 | 20231113 | 115000 | 3454623475 | 1515 | 1515 | 1516 | 1515 | 887 |
| 433 | 20231113 | 114900 | 3453279601 | 1515 | 1516 | 1517 | 1515 | 2073 |
| 434 | 20231113 | 114800 | 3450137312 | 1517 | 1519 | 1519 | 1517 | 2178 |
| 435 | 20231113 | 114700 | 3446831659 | 1520 | 1522 | 1522 | 1520 | 2745 |
| 436 | 20231113 | 114600 | 3442659255 | 1524 | 1526 | 1526 | 1520 | 4034 |
| 437 | 20231113 | 114500 | 3436509486 | 1526 | 1528 | 1528 | 1525 | 1164 |
| 438 | 20231113 | 114400 | 3434733223 | 1528 | 1528 | 1528 | 1525 | 681 |
| 439 | 20231113 | 114300 | 3433694028 | 1525 | 1530 | 1530 | 1525 | 339 |
| 440 | 20231113 | 114200 | 3433177044 | 1530 | 1531 | 1531 | 1524 | 1490 |
| 441 | 20231113 | 114100 | 3430905173 | 1531 | 1530 | 1532 | 1530 | 1194 |
| 442 | 20231113 | 114000 | 3429077272 | 1532 | 1530 | 1532 | 1530 | 632 |
| 443 | 20231113 | 113900 | 3428109966 | 1524 | 1533 | 1533 | 1524 | 1304 |
| 444 | 20231113 | 113800 | 3426121388 | 1525 | 1534 | 1535 | 1525 | 618 |
| 445 | 20231113 | 113700 | 3425176547 | 1535 | 1535 | 1535 | 1525 | 660 |
| 446 | 20231113 | 113600 | 3424167397 | 1526 | 1537 | 1537 | 1526 | 5276 |
| 447 | 20231113 | 113500 | 3416101320 | 1537 | 1534 | 1537 | 1533 | 2207 |
| 448 | 20231113 | 113400 | 3412714934 | 1534 | 1533 | 1534 | 1533 | 26 |
| 449 | 20231113 | 113300 | 3412675055 | 1533 | 1532 | 1533 | 1529 | 4013 |
| 450 | 20231113 | 113200 | 3406526330 | 1532 | 1526 | 1532 | 1526 | 1967 |
| 451 | 20231113 | 113100 | 3403522080 | 1525 | 1526 | 1526 | 1525 | 898 |
| 452 | 20231113 | 113000 | 3402152443 | 1527 | 1533 | 1534 | 1526 | 831 |
| 453 | 20231113 | 112900 | 3400881026 | 1533 | 1528 | 1533 | 1528 | 135 |
| 454 | 20231113 | 112800 | 3400674657 | 1528 | 1537 | 1537 | 1528 | 2593 |
| 455 | 20231113 | 112700 | 3396695604 | 1538 | 1540 | 1540 | 1525 | 1204 |
| 456 | 20231113 | 112600 | 3394847734 | 1540 | 1527 | 1540 | 1526 | 4910 |
| 457 | 20231113 | 112500 | 3387341300 | 1527 | 1538 | 1541 | 1510 | 18580 |
| 458 | 20231113 | 112400 | 3358854377 | 1538 | 1520 | 1538 | 1520 | 5409 |
| 459 | 20231113 | 112300 | 3350565576 | 1520 | 1511 | 1521 | 1511 | 1536 |
| 460 | 20231113 | 112200 | 3348239671 | 1512 | 1512 | 1517 | 1510 | 6300 |
| 461 | 20231113 | 112100 | 3338722067 | 1518 | 1524 | 1524 | 1505 | 3616 |
| 462 | 20231113 | 112000 | 3333244976 | 1524 | 1527 | 1528 | 1524 | 4376 |
| 463 | 20231113 | 111900 | 3326567289 | 1527 | 1530 | 1532 | 1527 | 2018 |
| 464 | 20231113 | 111800 | 3323482151 | 1530 | 1531 | 1532 | 1530 | 8400 |
| 465 | 20231113 | 111700 | 3310627614 | 1531 | 1531 | 1532 | 1531 | 4071 |
| 466 | 20231113 | 111600 | 3304393541 | 1531 | 1533 | 1534 | 1531 | 4472 |
| 467 | 20231113 | 111500 | 3297541769 | 1534 | 1534 | 1535 | 1534 | 1608 |
| 468 | 20231113 | 111400 | 3295075031 | 1535 | 1538 | 1538 | 1535 | 3366 |
| 469 | 20231113 | 111300 | 3289905976 | 1537 | 1537 | 1541 | 1537 | 7053 |
| 470 | 20231113 | 111200 | 3279065234 | 1537 | 1541 | 1542 | 1537 | 5875 |
| 471 | 20231113 | 111100 | 3270027277 | 1541 | 1542 | 1543 | 1539 | 7744 |
| 472 | 20231113 | 111000 | 3258098406 | 1541 | 1541 | 1546 | 1540 | 3285 |
| 473 | 20231113 | 110900 | 3253035448 | 1541 | 1545 | 1546 | 1540 | 2100 |
| 474 | 20231113 | 110800 | 3249790783 | 1545 | 1537 | 1548 | 1537 | 3130 |
| 475 | 20231113 | 110700 | 3244960933 | 1536 | 1534 | 1550 | 1532 | 6634 |
| 476 | 20231113 | 110600 | 3234735292 | 1533 | 1532 | 1538 | 1532 | 5257 |
| 477 | 20231113 | 110500 | 3226676279 | 1532 | 1551 | 1553 | 1532 | 14705 |
| 478 | 20231113 | 110400 | 3203981740 | 1554 | 1547 | 1555 | 1542 | 48182 |
| 479 | 20231113 | 110300 | 3129302272 | 1547 | 1535 | 1547 | 1535 | 24991 |
| 480 | 20231113 | 110200 | 3090827122 | 1535 | 1530 | 1535 | 1530 | 1051 |
| 481 | 20231113 | 110100 | 3089218450 | 1526 | 1532 | 1537 | 1525 | 4549 |
| 482 | 20231113 | 110000 | 3082256592 | 1536 | 1531 | 1536 | 1530 | 3625 |
| 483 | 20231113 | 105900 | 3076708944 | 1531 | 1539 | 1539 | 1530 | 14742 |
| 484 | 20231113 | 105800 | 3054038318 | 1538 | 1525 | 1539 | 1519 | 10462 |
| 485 | 20231113 | 105700 | 3038029248 | 1527 | 1514 | 1529 | 1510 | 7584 |
| 486 | 20231113 | 105600 | 3026446790 | 1514 | 1506 | 1515 | 1506 | 1934 |
| 487 | 20231113 | 105500 | 3023528727 | 1500 | 1501 | 1501 | 1499 | 2037 |
| 488 | 20231113 | 105400 | 3020473632 | 1500 | 1505 | 1509 | 1500 | 2801 |
| 489 | 20231113 | 105300 | 3016258095 | 1505 | 1506 | 1506 | 1505 | 928 |
| 490 | 20231113 | 105200 | 3014861255 | 1500 | 1505 | 1509 | 1496 | 5943 |
| 491 | 20231113 | 105100 | 3005930498 | 1505 | 1512 | 1512 | 1505 | 7645 |
| 492 | 20231113 | 105000 | 2994401590 | 1514 | 1535 | 1538 | 1514 | 59203 |
| 493 | 20231113 | 104900 | 2904303914 | 1533 | 1531 | 1539 | 1531 | 9661 |
| 494 | 20231113 | 104800 | 2889468641 | 1530 | 1522 | 1530 | 1520 | 23810 |
| 495 | 20231113 | 104700 | 2853177032 | 1522 | 1522 | 1522 | 1520 | 6750 |
| 496 | 20231113 | 104600 | 2842904998 | 1522 | 1519 | 1522 | 1514 | 7395 |
| 497 | 20231113 | 104500 | 2831663449 | 1518 | 1509 | 1521 | 1508 | 14335 |
| 498 | 20231113 | 104400 | 2809966735 | 1510 | 1495 | 1510 | 1495 | 11018 |
| 499 | 20231113 | 104300 | 2793396555 | 1495 | 1490 | 1495 | 1490 | 5981 |
| 500 | 20231113 | 104200 | 2784472283 | 1490 | 1491 | 1491 | 1490 | 3653 |
| 501 | 20231113 | 104100 | 2779027840 | 1492 | 1492 | 1492 | 1492 | 2964 |
| 502 | 20231113 | 104000 | 2774605552 | 1492 | 1493 | 1493 | 1492 | 1225 |
| 503 | 20231113 | 103900 | 2772777815 | 1493 | 1496 | 1496 | 1493 | 657 |
| 504 | 20231113 | 103800 | 2771795687 | 1496 | 1495 | 1497 | 1495 | 2338 |
| 505 | 20231113 | 103700 | 2768298228 | 1497 | 1497 | 1497 | 1495 | 6987 |
| 506 | 20231113 | 103600 | 2757845293 | 1497 | 1499 | 1499 | 1497 | 2660 |
| 507 | 20231113 | 103500 | 2753863153 | 1492 | 1495 | 1500 | 1492 | 10113 |
| 508 | 20231113 | 103400 | 2738723660 | 1495 | 1499 | 1505 | 1495 | 14416 |
| 509 | 20231113 | 103300 | 2717124263 | 1499 | 1492 | 1510 | 1492 | 31427 |
| 510 | 20231113 | 103200 | 2669915079 | 1492 | 1477 | 1496 | 1477 | 17444 |
| 511 | 20231113 | 103100 | 2644005461 | 1477 | 1468 | 1477 | 1468 | 11831 |
| 512 | 20231113 | 103000 | 2626591396 | 1467 | 1466 | 1471 | 1466 | 1116 |
| 513 | 20231113 | 102900 | 2624954642 | 1466 | 1469 | 1471 | 1465 | 7226 |
| 514 | 20231113 | 102800 | 2614362123 | 1469 | 1473 | 1473 | 1469 | 21254 |
| 515 | 20231113 | 102700 | 2583097173 | 1473 | 1473 | 1473 | 1473 | 400 |
| 516 | 20231113 | 102600 | 2582507973 | 1473 | 1472 | 1474 | 1472 | 1510 |
| 517 | 20231113 | 102500 | 2580283986 | 1472 | 1473 | 1473 | 1472 | 2305 |
| 518 | 20231113 | 102400 | 2576889173 | 1473 | 1474 | 1474 | 1473 | 506 |
| 519 | 20231113 | 102300 | 2576143806 | 1475 | 1478 | 1478 | 1475 | 3021 |
| 520 | 20231113 | 102200 | 2571686712 | 1478 | 1475 | 1478 | 1475 | 167 |
| 521 | 20231113 | 102100 | 2571440294 | 1478 | 1475 | 1478 | 1474 | 2725 |
| 522 | 20231113 | 102000 | 2567422467 | 1475 | 1474 | 1479 | 1472 | 5207 |
| 523 | 20231113 | 101900 | 2559743042 | 1472 | 1474 | 1474 | 1472 | 749 |
| 524 | 20231113 | 101800 | 2558640304 | 1475 | 1475 | 1475 | 1475 | 300 |
| 525 | 20231113 | 101700 | 2558197804 | 1471 | 1471 | 1475 | 1470 | 4168 |
| 526 | 20231113 | 101600 | 2552065219 | 1470 | 1473 | 1474 | 1470 | 6682 |
| 527 | 20231113 | 101500 | 2542233618 | 1473 | 1474 | 1474 | 1472 | 4034 |
| 528 | 20231113 | 101400 | 2536292335 | 1473 | 1478 | 1479 | 1472 | 926 |
| 529 | 20231113 | 101300 | 2534924322 | 1472 | 1478 | 1478 | 1471 | 4266 |
| 530 | 20231113 | 101200 | 2528645749 | 1478 | 1475 | 1478 | 1470 | 6642 |
| 531 | 20231113 | 101100 | 2518873140 | 1472 | 1485 | 1486 | 1472 | 14995 |
| 532 | 20231113 | 101000 | 2496668906 | 1486 | 1478 | 1486 | 1478 | 18252 |
| 533 | 20231113 | 100900 | 2469593178 | 1483 | 1481 | 1485 | 1476 | 14830 |
| 534 | 20231113 | 100800 | 2447624772 | 1481 | 1477 | 1481 | 1477 | 4833 |
| 535 | 20231113 | 100700 | 2440485859 | 1477 | 1479 | 1479 | 1477 | 3567 |
| 536 | 20231113 | 100600 | 2435215228 | 1479 | 1479 | 1481 | 1479 | 5977 |
| 537 | 20231113 | 100500 | 2426375231 | 1479 | 1480 | 1485 | 1479 | 5994 |
| 538 | 20231113 | 100400 | 2417502163 | 1480 | 1476 | 1487 | 1476 | 4315 |
| 539 | 20231113 | 100300 | 2411098497 | 1476 | 1470 | 1476 | 1470 | 6349 |
| 540 | 20231113 | 100200 | 2401752433 | 1470 | 1470 | 1470 | 1466 | 8474 |
| 541 | 20231113 | 100100 | 2389316733 | 1467 | 1468 | 1468 | 1466 | 6720 |
| 542 | 20231113 | 100000 | 2379463350 | 1467 | 1472 | 1479 | 1467 | 8778 |
| 543 | 20231113 | 095900 | 2366559184 | 1472 | 1478 | 1490 | 1471 | 14429 |
| 544 | 20231113 | 095800 | 2345277467 | 1477 | 1491 | 1491 | 1477 | 13165 |
| 545 | 20231113 | 095700 | 2325766308 | 1491 | 1492 | 1492 | 1478 | 26936 |
| 546 | 20231113 | 095600 | 2285835366 | 1488 | 1487 | 1492 | 1486 | 7443 |
| 547 | 20231113 | 095500 | 2274754971 | 1492 | 1489 | 1493 | 1486 | 4270 |
| 548 | 20231113 | 095400 | 2268396805 | 1489 | 1489 | 1491 | 1481 | 6614 |
| 549 | 20231113 | 095300 | 2258563671 | 1487 | 1498 | 1498 | 1482 | 14784 |
| 550 | 20231113 | 095200 | 2236556654 | 1498 | 1481 | 1498 | 1478 | 27556 |
| 551 | 20231113 | 095100 | 2195668751 | 1481 | 1470 | 1485 | 1470 | 22407 |
| 552 | 20231113 | 095000 | 2162529060 | 1470 | 1454 | 1472 | 1453 | 28398 |
| 553 | 20231113 | 094900 | 2121020612 | 1453 | 1441 | 1457 | 1440 | 19047 |
| 554 | 20231113 | 094800 | 2093453625 | 1467 | 1477 | 1479 | 1422 | 26256 |
| 555 | 20231113 | 094700 | 2055234390 | 1477 | 1490 | 1491 | 1476 | 19027 |
| 556 | 20231113 | 094600 | 2027007910 | 1489 | 1522 | 1522 | 1481 | 48981 |
| 557 | 20231113 | 094500 | 1953243019 | 1521 | 1523 | 1525 | 1521 | 8540 |
| 558 | 20231113 | 094400 | 1940246518 | 1523 | 1521 | 1533 | 1520 | 5506 |
| 559 | 20231113 | 094300 | 1931858023 | 1521 | 1515 | 1523 | 1515 | 5899 |
| 560 | 20231113 | 094200 | 1922912630 | 1516 | 1534 | 1534 | 1513 | 12849 |
| 561 | 20231113 | 094100 | 1903378044 | 1534 | 1538 | 1539 | 1530 | 17096 |
| 562 | 20231113 | 094000 | 1877182373 | 1539 | 1532 | 1539 | 1530 | 3589 |
| 563 | 20231113 | 093900 | 1871685175 | 1531 | 1535 | 1540 | 1530 | 6029 |
| 564 | 20231113 | 093800 | 1862449401 | 1540 | 1547 | 1547 | 1531 | 35948 |
| 565 | 20231113 | 093700 | 1807233984 | 1548 | 1547 | 1551 | 1538 | 13296 |
| 566 | 20231113 | 093600 | 1786666274 | 1542 | 1540 | 1547 | 1538 | 5048 |
| 567 | 20231113 | 093500 | 1778878101 | 1538 | 1538 | 1538 | 1537 | 1148 |
| 568 | 20231113 | 093400 | 1777113089 | 1537 | 1547 | 1548 | 1535 | 6171 |
| 569 | 20231113 | 093300 | 1767585693 | 1547 | 1538 | 1550 | 1533 | 22366 |
| 570 | 20231113 | 093200 | 1733070528 | 1538 | 1530 | 1538 | 1530 | 14008 |
| 571 | 20231113 | 093100 | 1711595096 | 1530 | 1513 | 1531 | 1513 | 13004 |
| 572 | 20231113 | 093000 | 1691786835 | 1513 | 1511 | 1520 | 1511 | 14917 |
| 573 | 20231113 | 092900 | 1669169713 | 1510 | 1533 | 1533 | 1510 | 25535 |
| 574 | 20231113 | 092800 | 1630292414 | 1533 | 1539 | 1540 | 1532 | 32421 |
| 575 | 20231113 | 092700 | 1580492126 | 1540 | 1540 | 1546 | 1539 | 7238 |
| 576 | 20231113 | 092600 | 1569339493 | 1541 | 1538 | 1542 | 1537 | 14020 |
| 577 | 20231113 | 092500 | 1547755545 | 1541 | 1541 | 1548 | 1538 | 7998 |
| 578 | 20231113 | 092400 | 1535431026 | 1542 | 1542 | 1550 | 1537 | 40733 |
| 579 | 20231113 | 092300 | 1472610113 | 1543 | 1541 | 1544 | 1537 | 15116 |
| 580 | 20231113 | 092200 | 1449352614 | 1538 | 1541 | 1545 | 1538 | 7943 |
| 581 | 20231113 | 092100 | 1437114240 | 1541 | 1540 | 1551 | 1540 | 12779 |
| 582 | 20231113 | 092000 | 1417396442 | 1546 | 1547 | 1559 | 1537 | 26012 |
| 583 | 20231113 | 091900 | 1377140457 | 1547 | 1562 | 1569 | 1537 | 41681 |
| 584 | 20231113 | 091800 | 1312286051 | 1561 | 1537 | 1567 | 1525 | 41247 |
| 585 | 20231113 | 091700 | 1248367815 | 1537 | 1524 | 1550 | 1512 | 39865 |
| 586 | 20231113 | 091600 | 1187377550 | 1524 | 1522 | 1529 | 1507 | 43805 |
| 587 | 20231113 | 091500 | 1121017549 | 1521 | 1550 | 1550 | 1519 | 44634 |
| 588 | 20231113 | 091400 | 1052685042 | 1550 | 1556 | 1570 | 1549 | 45725 |
| 589 | 20231113 | 091300 | 981343961 | 1549 | 1549 | 1568 | 1538 | 42114 |
| 590 | 20231113 | 091200 | 915885654 | 1549 | 1524 | 1550 | 1512 | 100086 |
| 591 | 20231113 | 091100 | 762478573 | 1534 | 1558 | 1587 | 1510 | 104498 |
| 592 | 20231113 | 091000 | 599256434 | 1587 | 1446 | 1587 | 1440 | 140601 |
| 593 | 20231113 | 090900 | 382338390 | 1457 | 1458 | 1458 | 1450 | 9215 |
| 594 | 20231113 | 090800 | 368915316 | 1423 | 1423 | 1423 | 1423 | 0 |
| 595 | 20231113 | 090700 | 368915316 | 1423 | 1480 | 1480 | 1423 | 78348 |
| 596 | 20231113 | 090600 | 254767800 | 1480 | 1580 | 1580 | 1451 | 74211 |
| 597 | 20231113 | 090500 | 140721362 | 1587 | 1587 | 1587 | 1587 | 0 |
| 598 | 20231113 | 090400 | 140721362 | 1587 | 1587 | 1587 | 1587 | 74437 |
| 599 | 20231113 | 090300 | 22589843 | 1345 | 1345 | 1345 | 1345 | 0 |
| 600 | 20231113 | 090200 | 22589843 | 1345 | 1345 | 1345 | 1345 | 0 |
| 601 | 20231113 | 090100 | 22589843 | 1345 | 1275 | 1345 | 1263 | 13404 |
| 602 | 20231113 | 090000 | 5364681 | 1280 | 1223 | 1280 | 1223 | 4298 |