30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 191900 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 28104 |
| 3 | 20231113 | 191800 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 4 | 20231113 | 191700 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 5 | 20231113 | 191600 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 6 | 20231113 | 191500 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 7 | 20231113 | 191400 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 8 | 20231113 | 191300 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 9 | 20231113 | 191200 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 10 | 20231113 | 191100 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 11 | 20231113 | 191000 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 12 | 20231113 | 190900 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 13 | 20231113 | 190800 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 14 | 20231113 | 190700 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 15 | 20231113 | 190600 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 16 | 20231113 | 190500 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 17 | 20231113 | 190400 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 18 | 20231113 | 190300 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 19 | 20231113 | 190200 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 20 | 20231113 | 190100 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 21 | 20231113 | 190000 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 22 | 20231113 | 185900 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 23 | 20231113 | 185800 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 24 | 20231113 | 185700 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 25 | 20231113 | 185600 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 26 | 20231113 | 185500 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 27 | 20231113 | 185400 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 28 | 20231113 | 185300 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 29 | 20231113 | 185200 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 30 | 20231113 | 185100 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 31 | 20231113 | 185000 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 32 | 20231113 | 184900 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 28104 |
| 33 | 20231113 | 184800 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 34 | 20231113 | 184700 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 35 | 20231113 | 184600 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 36 | 20231113 | 184500 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 37 | 20231113 | 184400 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 38 | 20231113 | 184300 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 39 | 20231113 | 184200 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 40 | 20231113 | 184100 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 41 | 20231113 | 184000 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 42 | 20231113 | 183900 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 43 | 20231113 | 183800 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 44 | 20231113 | 183700 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 45 | 20231113 | 183600 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 46 | 20231113 | 183500 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 47 | 20231113 | 183400 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 48 | 20231113 | 183300 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 49 | 20231113 | 183200 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 50 | 20231113 | 183100 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 51 | 20231113 | 183000 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 52 | 20231113 | 182900 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 53 | 20231113 | 182800 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 54 | 20231113 | 182700 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 55 | 20231113 | 182600 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 56 | 20231113 | 182500 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 57 | 20231113 | 182400 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 58 | 20231113 | 182300 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 59 | 20231113 | 182200 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 60 | 20231113 | 182100 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 61 | 20231113 | 182000 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 62 | 20231113 | 181900 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 28104 |
| 63 | 20231113 | 181800 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 64 | 20231113 | 181700 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 65 | 20231113 | 181600 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 66 | 20231113 | 181500 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 67 | 20231113 | 181400 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 68 | 20231113 | 181300 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 69 | 20231113 | 181200 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 70 | 20231113 | 181100 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 71 | 20231113 | 181000 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 72 | 20231113 | 180900 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 73 | 20231113 | 180800 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 74 | 20231113 | 180700 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 75 | 20231113 | 180600 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 76 | 20231113 | 180500 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 77 | 20231113 | 180400 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 78 | 20231113 | 180300 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 79 | 20231113 | 180200 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 80 | 20231113 | 180100 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 81 | 20231113 | 180000 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 82 | 20231113 | 175900 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 83 | 20231113 | 175800 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 84 | 20231113 | 175700 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 85 | 20231113 | 175600 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 86 | 20231113 | 175500 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 87 | 20231113 | 175400 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 88 | 20231113 | 175300 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 89 | 20231113 | 175200 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 90 | 20231113 | 175100 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 91 | 20231113 | 175000 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 92 | 20231113 | 174900 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 28104 |
| 93 | 20231113 | 174800 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 94 | 20231113 | 174700 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 95 | 20231113 | 174600 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 96 | 20231113 | 174500 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 97 | 20231113 | 174400 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 98 | 20231113 | 174300 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 99 | 20231113 | 174200 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 100 | 20231113 | 174100 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 101 | 20231113 | 174000 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 102 | 20231113 | 173900 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 103 | 20231113 | 173800 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 104 | 20231113 | 173700 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 105 | 20231113 | 173600 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 106 | 20231113 | 173500 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 107 | 20231113 | 173400 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 108 | 20231113 | 173300 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 109 | 20231113 | 173200 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 110 | 20231113 | 173100 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 111 | 20231113 | 173000 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 112 | 20231113 | 172900 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 113 | 20231113 | 172800 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 114 | 20231113 | 172700 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 115 | 20231113 | 172600 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 116 | 20231113 | 172500 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 117 | 20231113 | 172400 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 118 | 20231113 | 172300 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 119 | 20231113 | 172200 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 120 | 20231113 | 172100 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 121 | 20231113 | 172000 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 122 | 20231113 | 171900 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 28104 |
| 123 | 20231113 | 171800 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 124 | 20231113 | 171700 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 125 | 20231113 | 171600 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 126 | 20231113 | 171500 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 127 | 20231113 | 171400 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 128 | 20231113 | 171300 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 129 | 20231113 | 171200 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 130 | 20231113 | 171100 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 131 | 20231113 | 171000 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 132 | 20231113 | 170900 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 133 | 20231113 | 170800 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 134 | 20231113 | 170700 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 135 | 20231113 | 170600 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 136 | 20231113 | 170500 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 137 | 20231113 | 170400 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 138 | 20231113 | 170300 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 139 | 20231113 | 170200 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 140 | 20231113 | 170100 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 141 | 20231113 | 170000 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 142 | 20231113 | 165900 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 143 | 20231113 | 165800 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 144 | 20231113 | 165700 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 145 | 20231113 | 165600 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 146 | 20231113 | 165500 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 147 | 20231113 | 165400 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 148 | 20231113 | 165300 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 149 | 20231113 | 165200 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 150 | 20231113 | 165100 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 151 | 20231113 | 165000 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 152 | 20231113 | 164900 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 28104 |
| 153 | 20231113 | 164800 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 154 | 20231113 | 164700 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 155 | 20231113 | 164600 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 156 | 20231113 | 164500 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 157 | 20231113 | 164400 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 158 | 20231113 | 164300 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 159 | 20231113 | 164200 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 160 | 20231113 | 164100 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 161 | 20231113 | 164000 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 162 | 20231113 | 163900 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 163 | 20231113 | 163800 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 164 | 20231113 | 163700 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 165 | 20231113 | 163600 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 166 | 20231113 | 163500 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 167 | 20231113 | 163400 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 168 | 20231113 | 163300 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 169 | 20231113 | 163200 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 170 | 20231113 | 163100 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 171 | 20231113 | 163000 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 172 | 20231113 | 162900 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 173 | 20231113 | 162800 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 174 | 20231113 | 162700 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 175 | 20231113 | 162600 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 176 | 20231113 | 162500 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 177 | 20231113 | 162400 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 178 | 20231113 | 162300 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 179 | 20231113 | 162200 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 180 | 20231113 | 162100 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 181 | 20231113 | 162000 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 182 | 20231113 | 161900 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 28104 |
| 183 | 20231113 | 161800 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 184 | 20231113 | 161700 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 185 | 20231113 | 161600 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 186 | 20231113 | 161500 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 187 | 20231113 | 161400 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 188 | 20231113 | 161300 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 189 | 20231113 | 161200 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 190 | 20231113 | 161100 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 191 | 20231113 | 161000 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 192 | 20231113 | 160900 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 193 | 20231113 | 160800 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 194 | 20231113 | 160700 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 195 | 20231113 | 160600 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 196 | 20231113 | 160500 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 197 | 20231113 | 160400 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 198 | 20231113 | 160300 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 199 | 20231113 | 160200 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 200 | 20231113 | 160100 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 201 | 20231113 | 160000 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 202 | 20231113 | 155900 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 203 | 20231113 | 155800 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 204 | 20231113 | 155700 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 205 | 20231113 | 155600 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 206 | 20231113 | 155500 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 207 | 20231113 | 155400 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 208 | 20231113 | 155300 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 209 | 20231113 | 155200 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 210 | 20231113 | 155100 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 211 | 20231113 | 155000 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 212 | 20231113 | 154900 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 28104 |
| 213 | 20231113 | 154800 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 214 | 20231113 | 154700 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 215 | 20231113 | 154600 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 216 | 20231113 | 154500 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 217 | 20231113 | 154400 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 218 | 20231113 | 154300 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 219 | 20231113 | 154200 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 220 | 20231113 | 154100 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 221 | 20231113 | 154000 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 222 | 20231113 | 153900 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 223 | 20231113 | 153800 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 224 | 20231113 | 153700 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 225 | 20231113 | 153600 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 226 | 20231113 | 153500 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 227 | 20231113 | 153400 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 228 | 20231113 | 153300 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 229 | 20231113 | 153200 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 230 | 20231113 | 153100 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 0 |
| 231 | 20231113 | 153000 | 1330677005 | 1404 | 1404 | 1404 | 1404 | 28104 |
| 232 | 20231113 | 152900 | 1291218989 | 1432 | 1432 | 1432 | 1432 | 0 |
| 233 | 20231113 | 152800 | 1291218989 | 1432 | 1432 | 1432 | 1432 | 0 |
| 234 | 20231113 | 152700 | 1291218989 | 1432 | 1432 | 1432 | 1432 | 0 |
| 235 | 20231113 | 152600 | 1291218989 | 1432 | 1432 | 1432 | 1432 | 0 |
| 236 | 20231113 | 152500 | 1291218989 | 1432 | 1432 | 1432 | 1432 | 0 |
| 237 | 20231113 | 152400 | 1291218989 | 1432 | 1432 | 1432 | 1432 | 0 |
| 238 | 20231113 | 152300 | 1291218989 | 1432 | 1432 | 1432 | 1432 | 0 |
| 239 | 20231113 | 152200 | 1291218989 | 1432 | 1432 | 1432 | 1432 | 0 |
| 240 | 20231113 | 152100 | 1291218989 | 1432 | 1432 | 1432 | 1432 | 0 |
| 241 | 20231113 | 152000 | 1291218989 | 1432 | 1432 | 1432 | 1432 | 0 |
| 242 | 20231113 | 151900 | 1291218989 | 1432 | 1428 | 1432 | 1423 | 3662 |
| 243 | 20231113 | 151800 | 1285991043 | 1428 | 1420 | 1428 | 1417 | 5717 |
| 244 | 20231113 | 151700 | 1277863041 | 1425 | 1425 | 1425 | 1425 | 2006 |
| 245 | 20231113 | 151600 | 1275004491 | 1418 | 1418 | 1418 | 1418 | 246 |
| 246 | 20231113 | 151500 | 1274655663 | 1417 | 1430 | 1430 | 1417 | 4821 |
| 247 | 20231113 | 151400 | 1267821049 | 1430 | 1424 | 1430 | 1416 | 975 |
| 248 | 20231113 | 151300 | 1266427877 | 1427 | 1425 | 1427 | 1424 | 7085 |
| 249 | 20231113 | 151200 | 1256331804 | 1425 | 1411 | 1425 | 1410 | 3922 |
| 250 | 20231113 | 151100 | 1250773129 | 1408 | 1408 | 1408 | 1408 | 1 |
| 251 | 20231113 | 151000 | 1250771721 | 1407 | 1409 | 1409 | 1407 | 2640 |
| 252 | 20231113 | 150900 | 1247053193 | 1409 | 1410 | 1410 | 1409 | 7040 |
| 253 | 20231113 | 150800 | 1237127803 | 1409 | 1405 | 1409 | 1403 | 17139 |
| 254 | 20231113 | 150700 | 1213066982 | 1404 | 1404 | 1404 | 1404 | 2902 |
| 255 | 20231113 | 150600 | 1208992574 | 1405 | 1407 | 1407 | 1405 | 7714 |
| 256 | 20231113 | 150500 | 1198151892 | 1407 | 1407 | 1407 | 1407 | 257 |
| 257 | 20231113 | 150400 | 1197790293 | 1410 | 1407 | 1410 | 1405 | 2700 |
| 258 | 20231113 | 150300 | 1193985907 | 1408 | 1408 | 1408 | 1408 | 428 |
| 259 | 20231113 | 150200 | 1193383283 | 1408 | 1413 | 1413 | 1408 | 80 |
| 260 | 20231113 | 150100 | 1193270603 | 1412 | 1412 | 1412 | 1412 | 673 |
| 261 | 20231113 | 150000 | 1192320327 | 1406 | 1406 | 1406 | 1406 | 1711 |
| 262 | 20231113 | 145900 | 1189914661 | 1410 | 1410 | 1412 | 1410 | 1224 |
| 263 | 20231113 | 145800 | 1188188819 | 1412 | 1404 | 1412 | 1401 | 2688 |
| 264 | 20231113 | 145700 | 1184408784 | 1403 | 1403 | 1403 | 1403 | 0 |
| 265 | 20231113 | 145600 | 1184408784 | 1403 | 1404 | 1404 | 1403 | 177 |
| 266 | 20231113 | 145500 | 1184160443 | 1410 | 1403 | 1411 | 1401 | 8301 |
| 267 | 20231113 | 145400 | 1172494956 | 1402 | 1412 | 1412 | 1402 | 2953 |
| 268 | 20231113 | 145300 | 1168349768 | 1410 | 1403 | 1410 | 1403 | 8044 |
| 269 | 20231113 | 145200 | 1157063531 | 1403 | 1414 | 1414 | 1402 | 3562 |
| 270 | 20231113 | 145100 | 1152049121 | 1413 | 1414 | 1417 | 1413 | 971 |
| 271 | 20231113 | 145000 | 1150676978 | 1418 | 1416 | 1420 | 1416 | 597 |
| 272 | 20231113 | 144900 | 1149829360 | 1417 | 1420 | 1420 | 1413 | 1952 |
| 273 | 20231113 | 144800 | 1147066056 | 1421 | 1425 | 1425 | 1421 | 1224 |
| 274 | 20231113 | 144700 | 1145324323 | 1424 | 1424 | 1424 | 1424 | 56 |
| 275 | 20231113 | 144600 | 1145244579 | 1424 | 1422 | 1424 | 1421 | 1279 |
| 276 | 20231113 | 144500 | 1143426388 | 1422 | 1422 | 1424 | 1421 | 568 |
| 277 | 20231113 | 144400 | 1142618367 | 1421 | 1431 | 1435 | 1421 | 4193 |
| 278 | 20231113 | 144300 | 1136630109 | 1431 | 1434 | 1434 | 1431 | 719 |
| 279 | 20231113 | 144200 | 1135600775 | 1433 | 1434 | 1434 | 1433 | 56 |
| 280 | 20231113 | 144100 | 1135520477 | 1438 | 1439 | 1444 | 1435 | 1518 |
| 281 | 20231113 | 144000 | 1133334714 | 1444 | 1439 | 1445 | 1435 | 1561 |
| 282 | 20231113 | 143900 | 1131084981 | 1439 | 1439 | 1439 | 1439 | 395 |
| 283 | 20231113 | 143800 | 1130516576 | 1434 | 1435 | 1439 | 1432 | 3105 |
| 284 | 20231113 | 143700 | 1126051445 | 1435 | 1434 | 1435 | 1432 | 513 |
| 285 | 20231113 | 143600 | 1125315837 | 1434 | 1427 | 1434 | 1426 | 3821 |
| 286 | 20231113 | 143500 | 1119851207 | 1425 | 1417 | 1425 | 1417 | 2437 |
| 287 | 20231113 | 143400 | 1116395208 | 1415 | 1415 | 1415 | 1415 | 51 |
| 288 | 20231113 | 143300 | 1116323043 | 1415 | 1415 | 1415 | 1415 | 12 |
| 289 | 20231113 | 143200 | 1116306063 | 1415 | 1415 | 1417 | 1415 | 71 |
| 290 | 20231113 | 143100 | 1116205578 | 1417 | 1416 | 1417 | 1415 | 557 |
| 291 | 20231113 | 143000 | 1115416707 | 1415 | 1415 | 1417 | 1415 | 346 |
| 292 | 20231113 | 142900 | 1114927039 | 1416 | 1420 | 1421 | 1415 | 297 |
| 293 | 20231113 | 142800 | 1114506044 | 1421 | 1417 | 1421 | 1417 | 90 |
| 294 | 20231113 | 142700 | 1114378446 | 1417 | 1415 | 1417 | 1415 | 48 |
| 295 | 20231113 | 142600 | 1114310514 | 1417 | 1417 | 1418 | 1417 | 245 |
| 296 | 20231113 | 142500 | 1113963277 | 1418 | 1418 | 1418 | 1417 | 389 |
| 297 | 20231113 | 142400 | 1113411783 | 1420 | 1420 | 1420 | 1420 | 709 |
| 298 | 20231113 | 142300 | 1112405003 | 1420 | 1420 | 1420 | 1420 | 306 |
| 299 | 20231113 | 142200 | 1111970483 | 1420 | 1420 | 1420 | 1420 | 297 |
| 300 | 20231113 | 142100 | 1111548743 | 1422 | 1423 | 1423 | 1422 | 1874 |
| 301 | 20231113 | 142000 | 1108883905 | 1422 | 1429 | 1429 | 1422 | 1712 |
| 302 | 20231113 | 141900 | 1106440342 | 1429 | 1428 | 1429 | 1428 | 403 |
| 303 | 20231113 | 141800 | 1105864855 | 1427 | 1426 | 1434 | 1426 | 3559 |
| 304 | 20231113 | 141700 | 1100773682 | 1426 | 1413 | 1426 | 1413 | 3913 |
| 305 | 20231113 | 141600 | 1095231329 | 1411 | 1411 | 1411 | 1411 | 100 |
| 306 | 20231113 | 141500 | 1095090229 | 1411 | 1411 | 1411 | 1411 | 0 |
| 307 | 20231113 | 141400 | 1095090229 | 1411 | 1413 | 1413 | 1411 | 104 |
| 308 | 20231113 | 141300 | 1094943280 | 1415 | 1413 | 1416 | 1413 | 1870 |
| 309 | 20231113 | 141200 | 1092297573 | 1413 | 1412 | 1413 | 1412 | 800 |
| 310 | 20231113 | 141100 | 1091167185 | 1407 | 1407 | 1407 | 1407 | 0 |
| 311 | 20231113 | 141000 | 1091167185 | 1407 | 1407 | 1407 | 1407 | 0 |
| 312 | 20231113 | 140900 | 1091167185 | 1407 | 1406 | 1407 | 1406 | 2496 |
| 313 | 20231113 | 140800 | 1087657309 | 1403 | 1400 | 1403 | 1400 | 2166 |
| 314 | 20231113 | 140700 | 1084621156 | 1400 | 1400 | 1400 | 1400 | 8 |
| 315 | 20231113 | 140600 | 1084609956 | 1399 | 1399 | 1399 | 1399 | 1000 |
| 316 | 20231113 | 140500 | 1083210956 | 1400 | 1400 | 1400 | 1398 | 9300 |
| 317 | 20231113 | 140400 | 1070192898 | 1400 | 1402 | 1402 | 1400 | 11489 |
| 318 | 20231113 | 140300 | 1054096021 | 1402 | 1402 | 1402 | 1402 | 0 |
| 319 | 20231113 | 140200 | 1054096021 | 1402 | 1403 | 1403 | 1402 | 766 |
| 320 | 20231113 | 140100 | 1053021328 | 1403 | 1403 | 1403 | 1403 | 300 |
| 321 | 20231113 | 140000 | 1052600428 | 1403 | 1401 | 1403 | 1401 | 1042 |
| 322 | 20231113 | 135900 | 1051139502 | 1403 | 1400 | 1403 | 1400 | 729 |
| 323 | 20231113 | 135800 | 1050118215 | 1400 | 1398 | 1402 | 1398 | 1445 |
| 324 | 20231113 | 135700 | 1048095325 | 1398 | 1397 | 1398 | 1395 | 4625 |
| 325 | 20231113 | 135600 | 1041641583 | 1397 | 1400 | 1400 | 1396 | 3919 |
| 326 | 20231113 | 135500 | 1036157752 | 1400 | 1403 | 1403 | 1400 | 1955 |
| 327 | 20231113 | 135400 | 1033418736 | 1400 | 1400 | 1400 | 1400 | 0 |
| 328 | 20231113 | 135300 | 1033418736 | 1400 | 1401 | 1401 | 1400 | 10941 |
| 329 | 20231113 | 135200 | 1018100590 | 1401 | 1401 | 1401 | 1401 | 1005 |
| 330 | 20231113 | 135100 | 1016692585 | 1402 | 1401 | 1402 | 1401 | 571 |
| 331 | 20231113 | 135000 | 1015892144 | 1400 | 1401 | 1401 | 1400 | 4357 |
| 332 | 20231113 | 134900 | 1009791987 | 1400 | 1400 | 1402 | 1400 | 5286 |
| 333 | 20231113 | 134800 | 1002390404 | 1400 | 1406 | 1406 | 1400 | 16709 |
| 334 | 20231113 | 134700 | 978961859 | 1406 | 1407 | 1408 | 1406 | 6344 |
| 335 | 20231113 | 134600 | 970039688 | 1408 | 1409 | 1409 | 1407 | 2104 |
| 336 | 20231113 | 134500 | 967076091 | 1409 | 1411 | 1411 | 1409 | 272 |
| 337 | 20231113 | 134400 | 966692728 | 1410 | 1410 | 1412 | 1410 | 419 |
| 338 | 20231113 | 134300 | 966101933 | 1409 | 1410 | 1410 | 1409 | 1854 |
| 339 | 20231113 | 134200 | 963488841 | 1409 | 1413 | 1413 | 1409 | 315 |
| 340 | 20231113 | 134100 | 963044582 | 1410 | 1410 | 1410 | 1410 | 0 |
| 341 | 20231113 | 134000 | 963044582 | 1410 | 1410 | 1410 | 1410 | 0 |
| 342 | 20231113 | 133900 | 963044582 | 1410 | 1414 | 1414 | 1409 | 8120 |
| 343 | 20231113 | 133800 | 951591474 | 1415 | 1416 | 1416 | 1415 | 409 |
| 344 | 20231113 | 133700 | 951012729 | 1415 | 1415 | 1415 | 1415 | 3 |
| 345 | 20231113 | 133600 | 951008484 | 1416 | 1417 | 1417 | 1416 | 1742 |
| 346 | 20231113 | 133500 | 948541438 | 1417 | 1418 | 1418 | 1417 | 64 |
| 347 | 20231113 | 133400 | 948450748 | 1418 | 1420 | 1420 | 1418 | 80 |
| 348 | 20231113 | 133300 | 948337304 | 1419 | 1418 | 1420 | 1418 | 101 |
| 349 | 20231113 | 133200 | 948193887 | 1415 | 1415 | 1415 | 1415 | 130 |
| 350 | 20231113 | 133100 | 948009937 | 1415 | 1413 | 1415 | 1413 | 13 |
| 351 | 20231113 | 133000 | 947991566 | 1414 | 1414 | 1414 | 1414 | 1 |
| 352 | 20231113 | 132900 | 947990152 | 1412 | 1412 | 1412 | 1412 | 190 |
| 353 | 20231113 | 132800 | 947721872 | 1411 | 1411 | 1411 | 1411 | 1 |
| 354 | 20231113 | 132700 | 947720461 | 1411 | 1412 | 1412 | 1411 | 1103 |
| 355 | 20231113 | 132600 | 946164029 | 1411 | 1410 | 1411 | 1410 | 1572 |
| 356 | 20231113 | 132500 | 943947468 | 1411 | 1412 | 1412 | 1410 | 3573 |
| 357 | 20231113 | 132400 | 938906513 | 1412 | 1413 | 1413 | 1412 | 520 |
| 358 | 20231113 | 132300 | 938172263 | 1413 | 1413 | 1413 | 1413 | 396 |
| 359 | 20231113 | 132200 | 937612715 | 1413 | 1413 | 1413 | 1413 | 304 |
| 360 | 20231113 | 132100 | 937183163 | 1411 | 1414 | 1414 | 1411 | 1618 |
| 361 | 20231113 | 132000 | 934898827 | 1415 | 1417 | 1417 | 1415 | 177 |
| 362 | 20231113 | 131900 | 934648332 | 1417 | 1417 | 1417 | 1417 | 200 |
| 363 | 20231113 | 131800 | 934364932 | 1417 | 1415 | 1417 | 1415 | 54 |
| 364 | 20231113 | 131700 | 934288518 | 1414 | 1414 | 1414 | 1414 | 1 |
| 365 | 20231113 | 131600 | 934287104 | 1411 | 1411 | 1411 | 1411 | 178 |
| 366 | 20231113 | 131500 | 934035946 | 1413 | 1413 | 1413 | 1413 | 405 |
| 367 | 20231113 | 131400 | 933463681 | 1412 | 1412 | 1412 | 1412 | 0 |
| 368 | 20231113 | 131300 | 933463681 | 1412 | 1412 | 1412 | 1412 | 55 |
| 369 | 20231113 | 131200 | 933386021 | 1412 | 1410 | 1412 | 1410 | 1912 |
| 370 | 20231113 | 131100 | 930688464 | 1410 | 1412 | 1412 | 1410 | 5882 |
| 371 | 20231113 | 131000 | 922390889 | 1412 | 1413 | 1413 | 1412 | 384 |
| 372 | 20231113 | 130900 | 921848550 | 1413 | 1415 | 1415 | 1413 | 101 |
| 373 | 20231113 | 130800 | 921705835 | 1415 | 1414 | 1415 | 1412 | 503 |
| 374 | 20231113 | 130700 | 920994348 | 1412 | 1412 | 1412 | 1412 | 165 |
| 375 | 20231113 | 130600 | 920761368 | 1412 | 1413 | 1413 | 1412 | 214 |
| 376 | 20231113 | 130500 | 920459053 | 1412 | 1412 | 1412 | 1411 | 1575 |
| 377 | 20231113 | 130400 | 918235550 | 1411 | 1411 | 1411 | 1411 | 1513 |
| 378 | 20231113 | 130300 | 916100707 | 1412 | 1412 | 1412 | 1412 | 223 |
| 379 | 20231113 | 130200 | 915785831 | 1411 | 1413 | 1413 | 1411 | 1957 |
| 380 | 20231113 | 130100 | 913022675 | 1413 | 1414 | 1414 | 1413 | 665 |
| 381 | 20231113 | 130000 | 912083029 | 1414 | 1414 | 1414 | 1414 | 0 |
| 382 | 20231113 | 125900 | 912083029 | 1414 | 1413 | 1414 | 1413 | 1129 |
| 383 | 20231113 | 125800 | 910486738 | 1413 | 1417 | 1417 | 1413 | 238 |
| 384 | 20231113 | 125700 | 910150042 | 1417 | 1417 | 1417 | 1417 | 40 |
| 385 | 20231113 | 125600 | 910093362 | 1416 | 1416 | 1416 | 1416 | 5 |
| 386 | 20231113 | 125500 | 910086282 | 1417 | 1419 | 1419 | 1417 | 36 |
| 387 | 20231113 | 125400 | 910035244 | 1419 | 1418 | 1419 | 1418 | 112 |
| 388 | 20231113 | 125300 | 909876416 | 1416 | 1416 | 1417 | 1416 | 602 |
| 389 | 20231113 | 125200 | 909023982 | 1416 | 1412 | 1416 | 1412 | 424 |
| 390 | 20231113 | 125100 | 908424348 | 1412 | 1413 | 1413 | 1411 | 5153 |
| 391 | 20231113 | 125000 | 901148386 | 1413 | 1414 | 1414 | 1412 | 1884 |
| 392 | 20231113 | 124900 | 898487684 | 1414 | 1412 | 1414 | 1412 | 597 |
| 393 | 20231113 | 124800 | 897644116 | 1413 | 1413 | 1413 | 1413 | 590 |
| 394 | 20231113 | 124700 | 896810446 | 1413 | 1413 | 1413 | 1413 | 148 |
| 395 | 20231113 | 124600 | 896601322 | 1413 | 1413 | 1413 | 1413 | 100 |
| 396 | 20231113 | 124500 | 896460022 | 1412 | 1413 | 1413 | 1412 | 1000 |
| 397 | 20231113 | 124400 | 895047885 | 1413 | 1413 | 1413 | 1413 | 0 |
| 398 | 20231113 | 124300 | 895047885 | 1413 | 1413 | 1413 | 1413 | 735 |
| 399 | 20231113 | 124200 | 894009330 | 1413 | 1416 | 1416 | 1413 | 8366 |
| 400 | 20231113 | 124100 | 882181846 | 1416 | 1419 | 1419 | 1416 | 3952 |
| 401 | 20231113 | 124000 | 876577912 | 1419 | 1419 | 1419 | 1419 | 111 |
| 402 | 20231113 | 123900 | 876420403 | 1419 | 1420 | 1420 | 1419 | 170 |
| 403 | 20231113 | 123800 | 876179164 | 1418 | 1418 | 1418 | 1418 | 0 |
| 404 | 20231113 | 123700 | 876179164 | 1418 | 1418 | 1418 | 1418 | 1 |
| 405 | 20231113 | 123600 | 876177746 | 1421 | 1419 | 1421 | 1418 | 277 |
| 406 | 20231113 | 123500 | 875784726 | 1422 | 1418 | 1422 | 1418 | 11 |
| 407 | 20231113 | 123400 | 875769121 | 1419 | 1420 | 1420 | 1419 | 1434 |
| 408 | 20231113 | 123300 | 873734270 | 1420 | 1420 | 1420 | 1420 | 927 |
| 409 | 20231113 | 123200 | 872417930 | 1420 | 1420 | 1420 | 1420 | 2 |
| 410 | 20231113 | 123100 | 872415090 | 1420 | 1423 | 1423 | 1420 | 97 |
| 411 | 20231113 | 123000 | 872277347 | 1422 | 1422 | 1422 | 1422 | 0 |
| 412 | 20231113 | 122900 | 872277347 | 1422 | 1422 | 1422 | 1422 | 96 |
| 413 | 20231113 | 122800 | 872140835 | 1422 | 1422 | 1422 | 1422 | 36 |
| 414 | 20231113 | 122700 | 872089643 | 1418 | 1417 | 1418 | 1417 | 272 |
| 415 | 20231113 | 122600 | 871704081 | 1417 | 1417 | 1417 | 1417 | 3 |
| 416 | 20231113 | 122500 | 871699830 | 1422 | 1424 | 1424 | 1414 | 1062 |
| 417 | 20231113 | 122400 | 870189025 | 1423 | 1423 | 1423 | 1423 | 0 |
| 418 | 20231113 | 122300 | 870189025 | 1423 | 1427 | 1427 | 1423 | 1045 |
| 419 | 20231113 | 122200 | 868697924 | 1427 | 1426 | 1435 | 1426 | 55 |
| 420 | 20231113 | 122100 | 868619164 | 1422 | 1415 | 1435 | 1415 | 1051 |
| 421 | 20231113 | 122000 | 867123446 | 1415 | 1413 | 1422 | 1411 | 5035 |
| 422 | 20231113 | 121900 | 860002322 | 1414 | 1414 | 1414 | 1414 | 0 |
| 423 | 20231113 | 121800 | 860002322 | 1414 | 1413 | 1414 | 1413 | 115 |
| 424 | 20231113 | 121700 | 859839721 | 1414 | 1414 | 1414 | 1412 | 1015 |
| 425 | 20231113 | 121600 | 858406389 | 1414 | 1414 | 1414 | 1413 | 520 |
| 426 | 20231113 | 121500 | 857671226 | 1417 | 1417 | 1417 | 1417 | 35 |
| 427 | 20231113 | 121400 | 857621631 | 1414 | 1417 | 1417 | 1414 | 1380 |
| 428 | 20231113 | 121300 | 855667320 | 1417 | 1417 | 1417 | 1417 | 280 |
| 429 | 20231113 | 121200 | 855270560 | 1417 | 1417 | 1417 | 1417 | 38 |
| 430 | 20231113 | 121100 | 855216714 | 1415 | 1415 | 1415 | 1415 | 321 |
| 431 | 20231113 | 121000 | 854762499 | 1415 | 1417 | 1417 | 1415 | 2608 |
| 432 | 20231113 | 120900 | 851068952 | 1418 | 1419 | 1419 | 1418 | 2245 |
| 433 | 20231113 | 120800 | 847885241 | 1419 | 1420 | 1420 | 1419 | 1948 |
| 434 | 20231113 | 120700 | 845120082 | 1419 | 1419 | 1419 | 1419 | 18 |
| 435 | 20231113 | 120600 | 845094540 | 1419 | 1419 | 1419 | 1419 | 0 |
| 436 | 20231113 | 120500 | 845094540 | 1419 | 1421 | 1421 | 1419 | 3033 |
| 437 | 20231113 | 120400 | 840785991 | 1421 | 1424 | 1424 | 1421 | 1011 |
| 438 | 20231113 | 120300 | 839346360 | 1424 | 1421 | 1424 | 1421 | 101 |
| 439 | 20231113 | 120200 | 839202836 | 1424 | 1421 | 1424 | 1421 | 104 |
| 440 | 20231113 | 120100 | 839055049 | 1424 | 1424 | 1424 | 1424 | 19 |
| 441 | 20231113 | 120000 | 839027993 | 1425 | 1423 | 1437 | 1423 | 77 |
| 442 | 20231113 | 115900 | 838918374 | 1422 | 1418 | 1422 | 1417 | 9767 |
| 443 | 20231113 | 115800 | 825058694 | 1417 | 1417 | 1418 | 1417 | 43 |
| 444 | 20231113 | 115700 | 824997740 | 1415 | 1415 | 1415 | 1415 | 0 |
| 445 | 20231113 | 115600 | 824997740 | 1415 | 1415 | 1415 | 1415 | 475 |
| 446 | 20231113 | 115500 | 824325615 | 1416 | 1415 | 1416 | 1415 | 118 |
| 447 | 20231113 | 115400 | 824158637 | 1415 | 1414 | 1415 | 1414 | 143 |
| 448 | 20231113 | 115300 | 823956434 | 1414 | 1414 | 1415 | 1414 | 985 |
| 449 | 20231113 | 115200 | 822563574 | 1414 | 1413 | 1414 | 1413 | 1168 |
| 450 | 20231113 | 115100 | 820912119 | 1413 | 1412 | 1413 | 1412 | 4425 |
| 451 | 20231113 | 115000 | 814660844 | 1414 | 1417 | 1418 | 1410 | 12085 |
| 452 | 20231113 | 114900 | 797601229 | 1417 | 1417 | 1419 | 1415 | 6666 |
| 453 | 20231113 | 114800 | 788158041 | 1419 | 1419 | 1419 | 1418 | 1647 |
| 454 | 20231113 | 114700 | 785821978 | 1420 | 1421 | 1424 | 1420 | 13033 |
| 455 | 20231113 | 114600 | 767303747 | 1421 | 1423 | 1423 | 1420 | 1348 |
| 456 | 20231113 | 114500 | 765388563 | 1423 | 1423 | 1423 | 1423 | 100 |
| 457 | 20231113 | 114400 | 765246263 | 1424 | 1420 | 1424 | 1420 | 2773 |
| 458 | 20231113 | 114300 | 761301757 | 1419 | 1419 | 1419 | 1419 | 839 |
| 459 | 20231113 | 114200 | 760111216 | 1419 | 1420 | 1424 | 1419 | 1601 |
| 460 | 20231113 | 114100 | 757838889 | 1420 | 1422 | 1424 | 1420 | 2304 |
| 461 | 20231113 | 114000 | 754564993 | 1422 | 1427 | 1436 | 1421 | 11595 |
| 462 | 20231113 | 113900 | 738050208 | 1427 | 1428 | 1428 | 1426 | 1188 |
| 463 | 20231113 | 113800 | 736354813 | 1429 | 1429 | 1429 | 1429 | 241 |
| 464 | 20231113 | 113700 | 736010424 | 1436 | 1430 | 1436 | 1429 | 572 |
| 465 | 20231113 | 113600 | 735191996 | 1433 | 1432 | 1433 | 1432 | 344 |
| 466 | 20231113 | 113500 | 734699386 | 1432 | 1430 | 1432 | 1430 | 544 |
| 467 | 20231113 | 113400 | 733920646 | 1430 | 1434 | 1434 | 1430 | 1984 |
| 468 | 20231113 | 113300 | 731080557 | 1433 | 1433 | 1433 | 1433 | 30 |
| 469 | 20231113 | 113200 | 731037567 | 1434 | 1434 | 1434 | 1433 | 411 |
| 470 | 20231113 | 113100 | 730448204 | 1434 | 1434 | 1434 | 1434 | 46 |
| 471 | 20231113 | 113000 | 730382240 | 1437 | 1437 | 1437 | 1437 | 0 |
| 472 | 20231113 | 112900 | 730382240 | 1437 | 1437 | 1437 | 1437 | 2 |
| 473 | 20231113 | 112800 | 730379366 | 1437 | 1437 | 1437 | 1437 | 0 |
| 474 | 20231113 | 112700 | 730379366 | 1437 | 1437 | 1437 | 1437 | 1001 |
| 475 | 20231113 | 112600 | 728940929 | 1437 | 1437 | 1437 | 1437 | 65 |
| 476 | 20231113 | 112500 | 728847524 | 1437 | 1437 | 1437 | 1437 | 0 |
| 477 | 20231113 | 112400 | 728847524 | 1437 | 1436 | 1437 | 1436 | 2 |
| 478 | 20231113 | 112300 | 728844651 | 1436 | 1435 | 1436 | 1435 | 24 |
| 479 | 20231113 | 112200 | 728810206 | 1435 | 1435 | 1435 | 1434 | 511 |
| 480 | 20231113 | 112100 | 728076922 | 1439 | 1435 | 1439 | 1435 | 1010 |
| 481 | 20231113 | 112000 | 726626464 | 1435 | 1435 | 1435 | 1435 | 1000 |
| 482 | 20231113 | 111900 | 725191464 | 1437 | 1433 | 1437 | 1432 | 235 |
| 483 | 20231113 | 111800 | 724853902 | 1432 | 1435 | 1435 | 1432 | 1461 |
| 484 | 20231113 | 111700 | 722758290 | 1435 | 1432 | 1435 | 1432 | 231 |
| 485 | 20231113 | 111600 | 722427285 | 1430 | 1430 | 1433 | 1430 | 2082 |
| 486 | 20231113 | 111500 | 719447019 | 1430 | 1430 | 1430 | 1430 | 22 |
| 487 | 20231113 | 111400 | 719415559 | 1429 | 1429 | 1429 | 1429 | 411 |
| 488 | 20231113 | 111300 | 718828240 | 1429 | 1429 | 1429 | 1429 | 4 |
| 489 | 20231113 | 111200 | 718822524 | 1428 | 1428 | 1428 | 1428 | 717 |
| 490 | 20231113 | 111100 | 717798648 | 1428 | 1432 | 1433 | 1428 | 3353 |
| 491 | 20231113 | 111000 | 713006923 | 1429 | 1431 | 1434 | 1429 | 3819 |
| 492 | 20231113 | 110900 | 707545650 | 1431 | 1433 | 1433 | 1430 | 2978 |
| 493 | 20231113 | 110800 | 703285208 | 1432 | 1436 | 1439 | 1432 | 3556 |
| 494 | 20231113 | 110700 | 698182574 | 1439 | 1439 | 1439 | 1439 | 1 |
| 495 | 20231113 | 110600 | 698181135 | 1436 | 1436 | 1436 | 1436 | 696 |
| 496 | 20231113 | 110500 | 697181679 | 1435 | 1435 | 1435 | 1435 | 0 |
| 497 | 20231113 | 110400 | 697181679 | 1435 | 1442 | 1442 | 1435 | 4348 |
| 498 | 20231113 | 110300 | 690929074 | 1444 | 1443 | 1444 | 1441 | 812 |
| 499 | 20231113 | 110200 | 689758122 | 1443 | 1449 | 1449 | 1443 | 3828 |
| 500 | 20231113 | 110100 | 684216905 | 1450 | 1450 | 1450 | 1450 | 31 |
| 501 | 20231113 | 110000 | 684171955 | 1450 | 1450 | 1450 | 1450 | 62 |
| 502 | 20231113 | 105900 | 684082055 | 1452 | 1452 | 1452 | 1452 | 401 |
| 503 | 20231113 | 105800 | 683499803 | 1452 | 1452 | 1452 | 1449 | 119 |
| 504 | 20231113 | 105700 | 683327363 | 1449 | 1458 | 1458 | 1449 | 5426 |
| 505 | 20231113 | 105600 | 675435741 | 1458 | 1455 | 1458 | 1455 | 3104 |
| 506 | 20231113 | 105500 | 670916193 | 1452 | 1450 | 1455 | 1450 | 5276 |
| 507 | 20231113 | 105400 | 663252857 | 1449 | 1445 | 1449 | 1445 | 1577 |
| 508 | 20231113 | 105300 | 660969286 | 1445 | 1443 | 1445 | 1443 | 411 |
| 509 | 20231113 | 105200 | 660375555 | 1443 | 1441 | 1443 | 1441 | 1001 |
| 510 | 20231113 | 105100 | 658933112 | 1441 | 1441 | 1441 | 1441 | 0 |
| 511 | 20231113 | 105000 | 658933112 | 1441 | 1438 | 1441 | 1438 | 35 |
| 512 | 20231113 | 104900 | 658882779 | 1438 | 1441 | 1441 | 1438 | 2006 |
| 513 | 20231113 | 104800 | 655998133 | 1438 | 1440 | 1440 | 1438 | 564 |
| 514 | 20231113 | 104700 | 655186423 | 1438 | 1438 | 1438 | 1438 | 0 |
| 515 | 20231113 | 104600 | 655186423 | 1438 | 1439 | 1439 | 1438 | 176 |
| 516 | 20231113 | 104500 | 654933160 | 1440 | 1438 | 1440 | 1438 | 52 |
| 517 | 20231113 | 104400 | 654858380 | 1438 | 1438 | 1438 | 1438 | 0 |
| 518 | 20231113 | 104300 | 654858380 | 1438 | 1438 | 1438 | 1438 | 809 |
| 519 | 20231113 | 104200 | 653695038 | 1436 | 1436 | 1436 | 1436 | 106 |
| 520 | 20231113 | 104100 | 653542822 | 1436 | 1437 | 1437 | 1436 | 164 |
| 521 | 20231113 | 104000 | 653307288 | 1435 | 1435 | 1435 | 1435 | 0 |
| 522 | 20231113 | 103900 | 653307288 | 1435 | 1443 | 1443 | 1435 | 7748 |
| 523 | 20231113 | 103800 | 642162402 | 1444 | 1448 | 1448 | 1444 | 6221 |
| 524 | 20231113 | 103700 | 633162954 | 1447 | 1447 | 1447 | 1447 | 405 |
| 525 | 20231113 | 103600 | 632576919 | 1449 | 1444 | 1449 | 1444 | 208 |
| 526 | 20231113 | 103500 | 632276335 | 1444 | 1445 | 1445 | 1444 | 85 |
| 527 | 20231113 | 103400 | 632153564 | 1445 | 1445 | 1445 | 1445 | 36 |
| 528 | 20231113 | 103300 | 632101544 | 1445 | 1445 | 1445 | 1445 | 31 |
| 529 | 20231113 | 103200 | 632056749 | 1445 | 1449 | 1449 | 1445 | 2473 |
| 530 | 20231113 | 103100 | 628478450 | 1448 | 1448 | 1448 | 1448 | 63 |
| 531 | 20231113 | 103000 | 628387226 | 1446 | 1445 | 1446 | 1445 | 860 |
| 532 | 20231113 | 102900 | 627144505 | 1444 | 1444 | 1445 | 1444 | 32 |
| 533 | 20231113 | 102800 | 627098287 | 1444 | 1444 | 1444 | 1444 | 57 |
| 534 | 20231113 | 102700 | 627015979 | 1444 | 1444 | 1444 | 1444 | 96 |
| 535 | 20231113 | 102600 | 626877355 | 1445 | 1447 | 1448 | 1445 | 1255 |
| 536 | 20231113 | 102500 | 625060634 | 1447 | 1447 | 1447 | 1447 | 100 |
| 537 | 20231113 | 102400 | 624915934 | 1444 | 1442 | 1444 | 1442 | 537 |
| 538 | 20231113 | 102300 | 624140508 | 1444 | 1441 | 1444 | 1441 | 367 |
| 539 | 20231113 | 102200 | 623610563 | 1443 | 1443 | 1444 | 1443 | 700 |
| 540 | 20231113 | 102100 | 622600453 | 1443 | 1443 | 1443 | 1443 | 1019 |
| 541 | 20231113 | 102000 | 621130036 | 1444 | 1441 | 1444 | 1441 | 51 |
| 542 | 20231113 | 101900 | 621056397 | 1438 | 1438 | 1438 | 1438 | 11 |
| 543 | 20231113 | 101800 | 621040579 | 1433 | 1435 | 1444 | 1433 | 2332 |
| 544 | 20231113 | 101700 | 617688286 | 1432 | 1438 | 1438 | 1432 | 5854 |
| 545 | 20231113 | 101600 | 609292340 | 1438 | 1435 | 1445 | 1435 | 4391 |
| 546 | 20231113 | 101500 | 602974362 | 1434 | 1430 | 1434 | 1429 | 9203 |
| 547 | 20231113 | 101400 | 589810713 | 1436 | 1439 | 1439 | 1430 | 27077 |
| 548 | 20231113 | 101300 | 550979468 | 1439 | 1441 | 1441 | 1439 | 689 |
| 549 | 20231113 | 101200 | 549987714 | 1440 | 1438 | 1441 | 1438 | 196 |
| 550 | 20231113 | 101100 | 549705516 | 1438 | 1440 | 1440 | 1438 | 55 |
| 551 | 20231113 | 101000 | 549626422 | 1439 | 1441 | 1441 | 1439 | 8 |
| 552 | 20231113 | 100900 | 549614896 | 1438 | 1438 | 1438 | 1437 | 3331 |
| 553 | 20231113 | 100800 | 544824989 | 1438 | 1438 | 1438 | 1438 | 1000 |
| 554 | 20231113 | 100700 | 543386989 | 1438 | 1444 | 1444 | 1438 | 34604 |
| 555 | 20231113 | 100600 | 493546111 | 1444 | 1445 | 1445 | 1441 | 17864 |
| 556 | 20231113 | 100500 | 467773104 | 1445 | 1453 | 1453 | 1445 | 11689 |
| 557 | 20231113 | 100400 | 450826717 | 1454 | 1452 | 1454 | 1451 | 607 |
| 558 | 20231113 | 100300 | 449945602 | 1452 | 1460 | 1460 | 1451 | 1117 |
| 559 | 20231113 | 100200 | 448322372 | 1457 | 1457 | 1460 | 1457 | 1491 |
| 560 | 20231113 | 100100 | 446145521 | 1456 | 1457 | 1457 | 1456 | 337 |
| 561 | 20231113 | 100000 | 445654848 | 1456 | 1460 | 1460 | 1456 | 663 |
| 562 | 20231113 | 095900 | 444689488 | 1459 | 1460 | 1460 | 1455 | 49 |
| 563 | 20231113 | 095800 | 444618132 | 1456 | 1454 | 1460 | 1451 | 86 |
| 564 | 20231113 | 095700 | 444493009 | 1454 | 1453 | 1454 | 1453 | 413 |
| 565 | 20231113 | 095600 | 443892919 | 1453 | 1450 | 1453 | 1450 | 502 |
| 566 | 20231113 | 095500 | 443165015 | 1450 | 1450 | 1450 | 1450 | 35 |
| 567 | 20231113 | 095400 | 443114265 | 1450 | 1450 | 1455 | 1447 | 255 |
| 568 | 20231113 | 095300 | 442743746 | 1447 | 1460 | 1462 | 1447 | 1842 |
| 569 | 20231113 | 095200 | 440068199 | 1460 | 1454 | 1460 | 1454 | 1274 |
| 570 | 20231113 | 095100 | 438213291 | 1454 | 1444 | 1454 | 1444 | 3579 |
| 571 | 20231113 | 095000 | 433020251 | 1444 | 1444 | 1444 | 1440 | 12230 |
| 572 | 20231113 | 094900 | 415381518 | 1445 | 1450 | 1450 | 1445 | 5265 |
| 573 | 20231113 | 094800 | 407761159 | 1453 | 1452 | 1453 | 1450 | 9511 |
| 574 | 20231113 | 094700 | 393967679 | 1453 | 1458 | 1458 | 1453 | 2610 |
| 575 | 20231113 | 094600 | 390171111 | 1458 | 1460 | 1460 | 1458 | 1550 |
| 576 | 20231113 | 094500 | 387909496 | 1460 | 1459 | 1460 | 1459 | 1457 |
| 577 | 20231113 | 094400 | 385783396 | 1460 | 1460 | 1464 | 1460 | 974 |
| 578 | 20231113 | 094300 | 384361152 | 1459 | 1456 | 1459 | 1456 | 2693 |
| 579 | 20231113 | 094200 | 380433328 | 1456 | 1454 | 1456 | 1452 | 5025 |
| 580 | 20231113 | 094100 | 373125476 | 1454 | 1458 | 1458 | 1451 | 16757 |
| 581 | 20231113 | 094000 | 348789823 | 1460 | 1463 | 1463 | 1458 | 4579 |
| 582 | 20231113 | 093900 | 342105229 | 1464 | 1467 | 1467 | 1460 | 17553 |
| 583 | 20231113 | 093800 | 316391819 | 1467 | 1473 | 1473 | 1466 | 25542 |
| 584 | 20231113 | 093700 | 278855091 | 1473 | 1478 | 1478 | 1471 | 6238 |
| 585 | 20231113 | 093600 | 269666084 | 1478 | 1479 | 1479 | 1478 | 71 |
| 586 | 20231113 | 093500 | 269561115 | 1478 | 1480 | 1480 | 1478 | 909 |
| 587 | 20231113 | 093400 | 268217128 | 1482 | 1482 | 1482 | 1482 | 686 |
| 588 | 20231113 | 093300 | 267200476 | 1482 | 1483 | 1483 | 1479 | 647 |
| 589 | 20231113 | 093200 | 266243174 | 1483 | 1481 | 1483 | 1481 | 419 |
| 590 | 20231113 | 093100 | 265622481 | 1483 | 1484 | 1484 | 1480 | 1872 |
| 591 | 20231113 | 093000 | 262844935 | 1484 | 1479 | 1484 | 1478 | 1808 |
| 592 | 20231113 | 092900 | 260168573 | 1479 | 1478 | 1479 | 1477 | 160 |
| 593 | 20231113 | 092800 | 259931997 | 1478 | 1478 | 1478 | 1478 | 42 |
| 594 | 20231113 | 092700 | 259869921 | 1478 | 1476 | 1478 | 1475 | 501 |
| 595 | 20231113 | 092600 | 259129704 | 1476 | 1475 | 1476 | 1475 | 74 |
| 596 | 20231113 | 092500 | 259020516 | 1476 | 1474 | 1476 | 1472 | 1002 |
| 597 | 20231113 | 092400 | 257545379 | 1476 | 1477 | 1478 | 1476 | 425 |
| 598 | 20231113 | 092300 | 256917554 | 1478 | 1473 | 1478 | 1473 | 636 |
| 599 | 20231113 | 092200 | 255980184 | 1473 | 1472 | 1473 | 1471 | 4289 |
| 600 | 20231113 | 092100 | 249670002 | 1472 | 1472 | 1474 | 1472 | 1497 |
| 601 | 20231113 | 092000 | 247466416 | 1472 | 1473 | 1474 | 1472 | 715 |
| 602 | 20231113 | 091900 | 246413180 | 1472 | 1473 | 1473 | 1472 | 2747 |
| 603 | 20231113 | 091800 | 242369594 | 1473 | 1474 | 1482 | 1471 | 6024 |
| 604 | 20231113 | 091700 | 233481233 | 1472 | 1474 | 1476 | 1472 | 4338 |
| 605 | 20231113 | 091600 | 227087668 | 1474 | 1473 | 1476 | 1473 | 789 |
| 606 | 20231113 | 091500 | 225925190 | 1476 | 1472 | 1476 | 1471 | 2085 |
| 607 | 20231113 | 091400 | 222856355 | 1472 | 1474 | 1476 | 1471 | 5876 |
| 608 | 20231113 | 091300 | 214206441 | 1474 | 1477 | 1477 | 1473 | 11499 |
| 609 | 20231113 | 091200 | 197244864 | 1476 | 1478 | 1481 | 1476 | 6582 |
| 610 | 20231113 | 091100 | 187518038 | 1476 | 1481 | 1482 | 1476 | 14456 |
| 611 | 20231113 | 091000 | 166145085 | 1481 | 1482 | 1484 | 1481 | 8614 |
| 612 | 20231113 | 090900 | 153384946 | 1482 | 1485 | 1485 | 1482 | 7584 |
| 613 | 20231113 | 090800 | 142142947 | 1485 | 1484 | 1486 | 1483 | 1263 |
| 614 | 20231113 | 090700 | 140266861 | 1482 | 1483 | 1485 | 1481 | 7844 |
| 615 | 20231113 | 090600 | 128642007 | 1483 | 1492 | 1492 | 1483 | 3454 |
| 616 | 20231113 | 090500 | 123495319 | 1492 | 1497 | 1501 | 1492 | 4639 |
| 617 | 20231113 | 090400 | 116556035 | 1496 | 1501 | 1501 | 1485 | 29179 |
| 618 | 20231113 | 090300 | 73027162 | 1508 | 1501 | 1508 | 1500 | 13061 |
| 619 | 20231113 | 090200 | 53416321 | 1502 | 1508 | 1508 | 1502 | 8428 |
| 620 | 20231113 | 090100 | 40742883 | 1508 | 1504 | 1514 | 1503 | 6112 |
| 621 | 20231113 | 090000 | 31541758 | 1506 | 1510 | 1517 | 1505 | 20898 |