31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 193000 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 3188 |
| 3 | 20231113 | 192900 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 4 | 20231113 | 192800 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 5 | 20231113 | 192700 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 6 | 20231113 | 192600 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 7 | 20231113 | 192500 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 8 | 20231113 | 192400 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 9 | 20231113 | 192300 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 10 | 20231113 | 192200 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 11 | 20231113 | 192100 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 12 | 20231113 | 192000 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 13 | 20231113 | 191900 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 14 | 20231113 | 191800 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 15 | 20231113 | 191700 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 16 | 20231113 | 191600 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 17 | 20231113 | 191500 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 18 | 20231113 | 191400 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 19 | 20231113 | 191300 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 20 | 20231113 | 191200 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 21 | 20231113 | 191100 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 22 | 20231113 | 191000 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 23 | 20231113 | 190900 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 24 | 20231113 | 190800 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 25 | 20231113 | 190700 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 26 | 20231113 | 190600 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 27 | 20231113 | 190500 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 28 | 20231113 | 190400 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 29 | 20231113 | 190300 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 30 | 20231113 | 190200 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 31 | 20231113 | 190100 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 32 | 20231113 | 190000 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 3188 |
| 33 | 20231113 | 185900 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 34 | 20231113 | 185800 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 35 | 20231113 | 185700 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 36 | 20231113 | 185600 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 37 | 20231113 | 185500 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 38 | 20231113 | 185400 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 39 | 20231113 | 185300 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 40 | 20231113 | 185200 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 41 | 20231113 | 185100 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 42 | 20231113 | 185000 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 43 | 20231113 | 184900 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 44 | 20231113 | 184800 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 45 | 20231113 | 184700 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 46 | 20231113 | 184600 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 47 | 20231113 | 184500 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 48 | 20231113 | 184400 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 49 | 20231113 | 184300 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 50 | 20231113 | 184200 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 51 | 20231113 | 184100 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 52 | 20231113 | 184000 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 53 | 20231113 | 183900 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 54 | 20231113 | 183800 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 55 | 20231113 | 183700 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 56 | 20231113 | 183600 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 57 | 20231113 | 183500 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 58 | 20231113 | 183400 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 59 | 20231113 | 183300 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 60 | 20231113 | 183200 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 61 | 20231113 | 183100 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 62 | 20231113 | 183000 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 3188 |
| 63 | 20231113 | 182900 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 64 | 20231113 | 182800 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 65 | 20231113 | 182700 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 66 | 20231113 | 182600 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 67 | 20231113 | 182500 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 68 | 20231113 | 182400 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 69 | 20231113 | 182300 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 70 | 20231113 | 182200 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 71 | 20231113 | 182100 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 72 | 20231113 | 182000 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 73 | 20231113 | 181900 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 74 | 20231113 | 181800 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 75 | 20231113 | 181700 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 76 | 20231113 | 181600 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 77 | 20231113 | 181500 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 78 | 20231113 | 181400 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 79 | 20231113 | 181300 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 80 | 20231113 | 181200 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 81 | 20231113 | 181100 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 82 | 20231113 | 181000 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 83 | 20231113 | 180900 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 84 | 20231113 | 180800 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 85 | 20231113 | 180700 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 86 | 20231113 | 180600 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 87 | 20231113 | 180500 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 88 | 20231113 | 180400 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 89 | 20231113 | 180300 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 90 | 20231113 | 180200 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 91 | 20231113 | 180100 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 92 | 20231113 | 180000 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 3188 |
| 93 | 20231113 | 175900 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 94 | 20231113 | 175800 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 95 | 20231113 | 175700 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 96 | 20231113 | 175600 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 97 | 20231113 | 175500 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 98 | 20231113 | 175400 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 99 | 20231113 | 175300 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 100 | 20231113 | 175200 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 101 | 20231113 | 175100 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 102 | 20231113 | 175000 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 103 | 20231113 | 174900 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 104 | 20231113 | 174800 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 105 | 20231113 | 174700 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 106 | 20231113 | 174600 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 107 | 20231113 | 174500 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 108 | 20231113 | 174400 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 109 | 20231113 | 174300 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 110 | 20231113 | 174200 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 111 | 20231113 | 174100 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 112 | 20231113 | 174000 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 113 | 20231113 | 173900 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 114 | 20231113 | 173800 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 115 | 20231113 | 173700 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 116 | 20231113 | 173600 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 117 | 20231113 | 173500 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 118 | 20231113 | 173400 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 119 | 20231113 | 173300 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 120 | 20231113 | 173200 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 121 | 20231113 | 173100 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 122 | 20231113 | 173000 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 3188 |
| 123 | 20231113 | 172900 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 124 | 20231113 | 172800 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 125 | 20231113 | 172700 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 126 | 20231113 | 172600 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 127 | 20231113 | 172500 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 128 | 20231113 | 172400 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 129 | 20231113 | 172300 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 130 | 20231113 | 172200 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 131 | 20231113 | 172100 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 132 | 20231113 | 172000 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 133 | 20231113 | 171900 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 134 | 20231113 | 171800 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 135 | 20231113 | 171700 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 136 | 20231113 | 171600 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 137 | 20231113 | 171500 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 138 | 20231113 | 171400 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 139 | 20231113 | 171300 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 140 | 20231113 | 171200 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 141 | 20231113 | 171100 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 142 | 20231113 | 171000 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 143 | 20231113 | 170900 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 144 | 20231113 | 170800 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 145 | 20231113 | 170700 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 146 | 20231113 | 170600 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 147 | 20231113 | 170500 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 148 | 20231113 | 170400 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 149 | 20231113 | 170300 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 150 | 20231113 | 170200 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 151 | 20231113 | 170100 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 152 | 20231113 | 170000 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 3188 |
| 153 | 20231113 | 165900 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 154 | 20231113 | 165800 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 155 | 20231113 | 165700 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 156 | 20231113 | 165600 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 157 | 20231113 | 165500 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 158 | 20231113 | 165400 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 159 | 20231113 | 165300 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 160 | 20231113 | 165200 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 161 | 20231113 | 165100 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 162 | 20231113 | 165000 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 163 | 20231113 | 164900 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 164 | 20231113 | 164800 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 165 | 20231113 | 164700 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 166 | 20231113 | 164600 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 167 | 20231113 | 164500 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 168 | 20231113 | 164400 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 169 | 20231113 | 164300 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 170 | 20231113 | 164200 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 171 | 20231113 | 164100 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 172 | 20231113 | 164000 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 173 | 20231113 | 163900 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 174 | 20231113 | 163800 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 175 | 20231113 | 163700 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 176 | 20231113 | 163600 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 177 | 20231113 | 163500 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 178 | 20231113 | 163400 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 179 | 20231113 | 163300 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 180 | 20231113 | 163200 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 181 | 20231113 | 163100 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 182 | 20231113 | 163000 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 3188 |
| 183 | 20231113 | 162900 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 184 | 20231113 | 162800 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 185 | 20231113 | 162700 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 186 | 20231113 | 162600 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 187 | 20231113 | 162500 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 188 | 20231113 | 162400 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 189 | 20231113 | 162300 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 190 | 20231113 | 162200 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 191 | 20231113 | 162100 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 192 | 20231113 | 162000 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 193 | 20231113 | 161900 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 194 | 20231113 | 161800 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 195 | 20231113 | 161700 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 196 | 20231113 | 161600 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 197 | 20231113 | 161500 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 198 | 20231113 | 161400 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 199 | 20231113 | 161300 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 200 | 20231113 | 161200 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 201 | 20231113 | 161100 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 202 | 20231113 | 161000 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 203 | 20231113 | 160900 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 204 | 20231113 | 160800 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 205 | 20231113 | 160700 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 206 | 20231113 | 160600 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 207 | 20231113 | 160500 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 208 | 20231113 | 160400 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 209 | 20231113 | 160300 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 210 | 20231113 | 160200 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 211 | 20231113 | 160100 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 212 | 20231113 | 160000 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 3188 |
| 213 | 20231113 | 155900 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 214 | 20231113 | 155800 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 215 | 20231113 | 155700 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 216 | 20231113 | 155600 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 217 | 20231113 | 155500 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 218 | 20231113 | 155400 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 219 | 20231113 | 155300 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 220 | 20231113 | 155200 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 221 | 20231113 | 155100 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 222 | 20231113 | 155000 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 223 | 20231113 | 154900 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 224 | 20231113 | 154800 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 225 | 20231113 | 154700 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 226 | 20231113 | 154600 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 227 | 20231113 | 154500 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 228 | 20231113 | 154400 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 229 | 20231113 | 154300 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 230 | 20231113 | 154200 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 231 | 20231113 | 154100 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 232 | 20231113 | 154000 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 233 | 20231113 | 153900 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 234 | 20231113 | 153800 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 235 | 20231113 | 153700 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 236 | 20231113 | 153600 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 237 | 20231113 | 153500 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 238 | 20231113 | 153400 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 239 | 20231113 | 153300 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 240 | 20231113 | 153200 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 241 | 20231113 | 153100 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 0 |
| 242 | 20231113 | 153000 | 1121663087 | 1740 | 1740 | 1740 | 1740 | 6376 |
| 243 | 20231113 | 152900 | 1116115967 | 1747 | 1747 | 1747 | 1747 | 0 |
| 244 | 20231113 | 152800 | 1116115967 | 1747 | 1747 | 1747 | 1747 | 0 |
| 245 | 20231113 | 152700 | 1116115967 | 1747 | 1747 | 1747 | 1747 | 0 |
| 246 | 20231113 | 152600 | 1116115967 | 1747 | 1747 | 1747 | 1747 | 0 |
| 247 | 20231113 | 152500 | 1116115967 | 1747 | 1747 | 1747 | 1747 | 0 |
| 248 | 20231113 | 152400 | 1116115967 | 1747 | 1747 | 1747 | 1747 | 0 |
| 249 | 20231113 | 152300 | 1116115967 | 1747 | 1747 | 1747 | 1747 | 0 |
| 250 | 20231113 | 152200 | 1116115967 | 1747 | 1747 | 1747 | 1747 | 0 |
| 251 | 20231113 | 152100 | 1116115967 | 1747 | 1747 | 1747 | 1747 | 0 |
| 252 | 20231113 | 152000 | 1116115967 | 1747 | 1747 | 1747 | 1747 | 0 |
| 253 | 20231113 | 151900 | 1116115967 | 1747 | 1715 | 1747 | 1705 | 6125 |
| 254 | 20231113 | 151800 | 1105582804 | 1715 | 1710 | 1715 | 1705 | 5036 |
| 255 | 20231113 | 151700 | 1096969892 | 1712 | 1709 | 1712 | 1709 | 135 |
| 256 | 20231113 | 151600 | 1096739174 | 1709 | 1712 | 1712 | 1709 | 1221 |
| 257 | 20231113 | 151500 | 1094650965 | 1715 | 1715 | 1715 | 1715 | 150 |
| 258 | 20231113 | 151400 | 1094393715 | 1715 | 1715 | 1715 | 1715 | 693 |
| 259 | 20231113 | 151300 | 1093205220 | 1715 | 1714 | 1715 | 1714 | 381 |
| 260 | 20231113 | 151200 | 1092552005 | 1708 | 1708 | 1708 | 1708 | 0 |
| 261 | 20231113 | 151100 | 1092552005 | 1708 | 1708 | 1708 | 1708 | 0 |
| 262 | 20231113 | 151000 | 1092552005 | 1708 | 1708 | 1708 | 1708 | 0 |
| 263 | 20231113 | 150900 | 1092552005 | 1708 | 1708 | 1708 | 1708 | 353 |
| 264 | 20231113 | 150800 | 1091949081 | 1707 | 1707 | 1707 | 1707 | 161 |
| 265 | 20231113 | 150700 | 1091674254 | 1707 | 1707 | 1707 | 1707 | 348 |
| 266 | 20231113 | 150600 | 1091080218 | 1705 | 1705 | 1705 | 1705 | 2372 |
| 267 | 20231113 | 150500 | 1087035958 | 1705 | 1700 | 1705 | 1699 | 1903 |
| 268 | 20231113 | 150400 | 1083796892 | 1700 | 1695 | 1700 | 1695 | 3706 |
| 269 | 20231113 | 150300 | 1077498496 | 1695 | 1697 | 1697 | 1695 | 11731 |
| 270 | 20231113 | 150200 | 1057613368 | 1697 | 1696 | 1697 | 1696 | 366 |
| 271 | 20231113 | 150100 | 1056992582 | 1696 | 1696 | 1696 | 1696 | 1 |
| 272 | 20231113 | 150000 | 1056990886 | 1700 | 1700 | 1700 | 1700 | 0 |
| 273 | 20231113 | 145900 | 1056990886 | 1700 | 1700 | 1700 | 1700 | 0 |
| 274 | 20231113 | 145800 | 1056990886 | 1700 | 1700 | 1700 | 1696 | 1002 |
| 275 | 20231113 | 145700 | 1055291486 | 1700 | 1695 | 1700 | 1695 | 1232 |
| 276 | 20231113 | 145600 | 1053203241 | 1700 | 1700 | 1700 | 1700 | 627 |
| 277 | 20231113 | 145500 | 1052137341 | 1700 | 1696 | 1700 | 1696 | 40 |
| 278 | 20231113 | 145400 | 1052069381 | 1700 | 1700 | 1700 | 1700 | 1 |
| 279 | 20231113 | 145300 | 1052067681 | 1696 | 1696 | 1696 | 1696 | 70 |
| 280 | 20231113 | 145200 | 1051948961 | 1705 | 1705 | 1705 | 1705 | 0 |
| 281 | 20231113 | 145100 | 1051948961 | 1705 | 1705 | 1705 | 1705 | 0 |
| 282 | 20231113 | 145000 | 1051948961 | 1705 | 1705 | 1705 | 1705 | 0 |
| 283 | 20231113 | 144900 | 1051948961 | 1705 | 1705 | 1705 | 1705 | 0 |
| 284 | 20231113 | 144800 | 1051948961 | 1705 | 1705 | 1705 | 1705 | 0 |
| 285 | 20231113 | 144700 | 1051948961 | 1705 | 1705 | 1705 | 1705 | 1 |
| 286 | 20231113 | 144600 | 1051947256 | 1693 | 1698 | 1698 | 1693 | 1355 |
| 287 | 20231113 | 144500 | 1049649893 | 1705 | 1705 | 1705 | 1705 | 0 |
| 288 | 20231113 | 144400 | 1049649893 | 1705 | 1705 | 1705 | 1705 | 0 |
| 289 | 20231113 | 144300 | 1049649893 | 1705 | 1705 | 1705 | 1698 | 3002 |
| 290 | 20231113 | 144200 | 1044552483 | 1698 | 1705 | 1705 | 1698 | 887 |
| 291 | 20231113 | 144100 | 1043041341 | 1705 | 1705 | 1705 | 1705 | 0 |
| 292 | 20231113 | 144000 | 1043041341 | 1705 | 1705 | 1705 | 1705 | 1 |
| 293 | 20231113 | 143900 | 1043039636 | 1705 | 1705 | 1705 | 1705 | 1300 |
| 294 | 20231113 | 143800 | 1040823136 | 1707 | 1707 | 1707 | 1707 | 2 |
| 295 | 20231113 | 143700 | 1040819722 | 1699 | 1699 | 1699 | 1699 | 0 |
| 296 | 20231113 | 143600 | 1040819722 | 1699 | 1706 | 1706 | 1699 | 22426 |
| 297 | 20231113 | 143500 | 1002671264 | 1705 | 1706 | 1706 | 1705 | 1141 |
| 298 | 20231113 | 143400 | 1000725805 | 1707 | 1710 | 1710 | 1707 | 3521 |
| 299 | 20231113 | 143300 | 994706395 | 1713 | 1713 | 1713 | 1713 | 150 |
| 300 | 20231113 | 143200 | 994449445 | 1713 | 1712 | 1713 | 1712 | 900 |
| 301 | 20231113 | 143100 | 992907765 | 1713 | 1713 | 1713 | 1713 | 25 |
| 302 | 20231113 | 143000 | 992864940 | 1710 | 1710 | 1710 | 1710 | 6 |
| 303 | 20231113 | 142900 | 992854680 | 1713 | 1713 | 1713 | 1713 | 1578 |
| 304 | 20231113 | 142800 | 990151566 | 1713 | 1713 | 1713 | 1713 | 66 |
| 305 | 20231113 | 142700 | 990038508 | 1710 | 1710 | 1710 | 1710 | 0 |
| 306 | 20231113 | 142600 | 990038508 | 1710 | 1709 | 1710 | 1709 | 515 |
| 307 | 20231113 | 142500 | 989158068 | 1710 | 1710 | 1710 | 1710 | 0 |
| 308 | 20231113 | 142400 | 989158068 | 1710 | 1710 | 1710 | 1710 | 0 |
| 309 | 20231113 | 142300 | 989158068 | 1710 | 1710 | 1710 | 1710 | 0 |
| 310 | 20231113 | 142200 | 989158068 | 1710 | 1710 | 1710 | 1710 | 321 |
| 311 | 20231113 | 142100 | 988609158 | 1710 | 1708 | 1710 | 1708 | 729 |
| 312 | 20231113 | 142000 | 987363284 | 1708 | 1708 | 1708 | 1708 | 1 |
| 313 | 20231113 | 141900 | 987361576 | 1709 | 1709 | 1709 | 1709 | 1 |
| 314 | 20231113 | 141800 | 987359867 | 1705 | 1705 | 1705 | 1705 | 0 |
| 315 | 20231113 | 141700 | 987359867 | 1705 | 1705 | 1705 | 1705 | 100 |
| 316 | 20231113 | 141600 | 987189367 | 1709 | 1709 | 1709 | 1709 | 1 |
| 317 | 20231113 | 141500 | 987187658 | 1709 | 1709 | 1709 | 1709 | 0 |
| 318 | 20231113 | 141400 | 987187658 | 1709 | 1709 | 1709 | 1709 | 30 |
| 319 | 20231113 | 141300 | 987136388 | 1710 | 1710 | 1710 | 1710 | 0 |
| 320 | 20231113 | 141200 | 987136388 | 1710 | 1710 | 1710 | 1710 | 0 |
| 321 | 20231113 | 141100 | 987136388 | 1710 | 1710 | 1710 | 1710 | 1 |
| 322 | 20231113 | 141000 | 987134678 | 1709 | 1709 | 1709 | 1709 | 50 |
| 323 | 20231113 | 140900 | 987049228 | 1709 | 1709 | 1709 | 1709 | 2161 |
| 324 | 20231113 | 140800 | 983356079 | 1710 | 1709 | 1710 | 1709 | 974 |
| 325 | 20231113 | 140700 | 981691413 | 1704 | 1704 | 1704 | 1704 | 0 |
| 326 | 20231113 | 140600 | 981691413 | 1704 | 1704 | 1704 | 1704 | 200 |
| 327 | 20231113 | 140500 | 981350613 | 1704 | 1704 | 1704 | 1704 | 200 |
| 328 | 20231113 | 140400 | 981009813 | 1704 | 1704 | 1704 | 1704 | 1 |
| 329 | 20231113 | 140300 | 981008109 | 1703 | 1703 | 1703 | 1703 | 0 |
| 330 | 20231113 | 140200 | 981008109 | 1703 | 1703 | 1703 | 1703 | 0 |
| 331 | 20231113 | 140100 | 981008109 | 1703 | 1703 | 1703 | 1703 | 0 |
| 332 | 20231113 | 140000 | 981008109 | 1703 | 1703 | 1703 | 1703 | 133 |
| 333 | 20231113 | 135900 | 980781610 | 1710 | 1703 | 1710 | 1703 | 104 |
| 334 | 20231113 | 135800 | 980604296 | 1703 | 1707 | 1707 | 1703 | 3309 |
| 335 | 20231113 | 135700 | 974964957 | 1708 | 1710 | 1710 | 1708 | 2001 |
| 336 | 20231113 | 135600 | 971545168 | 1710 | 1711 | 1711 | 1710 | 300 |
| 337 | 20231113 | 135500 | 971032158 | 1710 | 1710 | 1710 | 1710 | 0 |
| 338 | 20231113 | 135400 | 971032158 | 1710 | 1710 | 1710 | 1710 | 0 |
| 339 | 20231113 | 135300 | 971032158 | 1710 | 1710 | 1710 | 1710 | 0 |
| 340 | 20231113 | 135200 | 971032158 | 1710 | 1710 | 1710 | 1710 | 1000 |
| 341 | 20231113 | 135100 | 969322158 | 1709 | 1709 | 1709 | 1709 | 0 |
| 342 | 20231113 | 135000 | 969322158 | 1709 | 1709 | 1709 | 1709 | 0 |
| 343 | 20231113 | 134900 | 969322158 | 1709 | 1709 | 1709 | 1709 | 0 |
| 344 | 20231113 | 134800 | 969322158 | 1709 | 1709 | 1709 | 1709 | 0 |
| 345 | 20231113 | 134700 | 969322158 | 1709 | 1709 | 1709 | 1709 | 0 |
| 346 | 20231113 | 134600 | 969322158 | 1709 | 1709 | 1709 | 1709 | 0 |
| 347 | 20231113 | 134500 | 969322158 | 1709 | 1709 | 1709 | 1709 | 0 |
| 348 | 20231113 | 134400 | 969322158 | 1709 | 1709 | 1709 | 1709 | 0 |
| 349 | 20231113 | 134300 | 969322158 | 1709 | 1709 | 1709 | 1709 | 0 |
| 350 | 20231113 | 134200 | 969322158 | 1709 | 1709 | 1709 | 1709 | 0 |
| 351 | 20231113 | 134100 | 969322158 | 1709 | 1709 | 1709 | 1709 | 0 |
| 352 | 20231113 | 134000 | 969322158 | 1709 | 1709 | 1709 | 1709 | 60 |
| 353 | 20231113 | 133900 | 969219618 | 1709 | 1709 | 1709 | 1709 | 400 |
| 354 | 20231113 | 133800 | 968536018 | 1710 | 1714 | 1714 | 1710 | 1573 |
| 355 | 20231113 | 133700 | 965844189 | 1713 | 1713 | 1713 | 1713 | 54 |
| 356 | 20231113 | 133600 | 965751687 | 1714 | 1714 | 1714 | 1714 | 100 |
| 357 | 20231113 | 133500 | 965580287 | 1714 | 1714 | 1714 | 1714 | 100 |
| 358 | 20231113 | 133400 | 965408887 | 1714 | 1715 | 1715 | 1714 | 903 |
| 359 | 20231113 | 133300 | 963860243 | 1715 | 1715 | 1715 | 1715 | 0 |
| 360 | 20231113 | 133200 | 963860243 | 1715 | 1715 | 1715 | 1715 | 1000 |
| 361 | 20231113 | 133100 | 962145243 | 1715 | 1715 | 1715 | 1715 | 0 |
| 362 | 20231113 | 133000 | 962145243 | 1715 | 1715 | 1715 | 1715 | 0 |
| 363 | 20231113 | 132900 | 962145243 | 1715 | 1715 | 1715 | 1715 | 54 |
| 364 | 20231113 | 132800 | 962052633 | 1715 | 1715 | 1715 | 1715 | 0 |
| 365 | 20231113 | 132700 | 962052633 | 1715 | 1721 | 1721 | 1715 | 416 |
| 366 | 20231113 | 132600 | 961338761 | 1721 | 1722 | 1722 | 1721 | 71 |
| 367 | 20231113 | 132500 | 961216527 | 1722 | 1722 | 1722 | 1722 | 5 |
| 368 | 20231113 | 132400 | 961207917 | 1720 | 1722 | 1722 | 1720 | 3146 |
| 369 | 20231113 | 132300 | 955792431 | 1722 | 1722 | 1722 | 1722 | 0 |
| 370 | 20231113 | 132200 | 955792431 | 1722 | 1722 | 1722 | 1722 | 0 |
| 371 | 20231113 | 132100 | 955792431 | 1722 | 1722 | 1722 | 1722 | 0 |
| 372 | 20231113 | 132000 | 955792431 | 1722 | 1722 | 1722 | 1722 | 133 |
| 373 | 20231113 | 131900 | 955563405 | 1721 | 1721 | 1721 | 1721 | 0 |
| 374 | 20231113 | 131800 | 955563405 | 1721 | 1721 | 1721 | 1721 | 50 |
| 375 | 20231113 | 131700 | 955477355 | 1723 | 1723 | 1723 | 1721 | 2667 |
| 376 | 20231113 | 131600 | 950882224 | 1723 | 1724 | 1724 | 1723 | 2358 |
| 377 | 20231113 | 131500 | 946819136 | 1733 | 1733 | 1733 | 1733 | 1 |
| 378 | 20231113 | 131400 | 946817403 | 1733 | 1733 | 1733 | 1733 | 0 |
| 379 | 20231113 | 131300 | 946817403 | 1733 | 1733 | 1733 | 1733 | 0 |
| 380 | 20231113 | 131200 | 946817403 | 1733 | 1733 | 1733 | 1733 | 57 |
| 381 | 20231113 | 131100 | 946718622 | 1733 | 1725 | 1733 | 1725 | 441 |
| 382 | 20231113 | 131000 | 945957881 | 1739 | 1739 | 1739 | 1739 | 0 |
| 383 | 20231113 | 130900 | 945957881 | 1739 | 1739 | 1739 | 1739 | 0 |
| 384 | 20231113 | 130800 | 945957881 | 1739 | 1739 | 1739 | 1739 | 0 |
| 385 | 20231113 | 130700 | 945957881 | 1739 | 1739 | 1739 | 1739 | 19 |
| 386 | 20231113 | 130600 | 945924840 | 1740 | 1739 | 1740 | 1739 | 128 |
| 387 | 20231113 | 130500 | 945702230 | 1740 | 1726 | 1740 | 1725 | 107 |
| 388 | 20231113 | 130400 | 945517552 | 1725 | 1725 | 1725 | 1725 | 529 |
| 389 | 20231113 | 130300 | 944605027 | 1725 | 1725 | 1725 | 1725 | 1 |
| 390 | 20231113 | 130200 | 944603302 | 1723 | 1725 | 1725 | 1723 | 5593 |
| 391 | 20231113 | 130100 | 934962145 | 1730 | 1730 | 1730 | 1730 | 0 |
| 392 | 20231113 | 130000 | 934962145 | 1730 | 1730 | 1730 | 1730 | 0 |
| 393 | 20231113 | 125900 | 934962145 | 1730 | 1731 | 1731 | 1730 | 3612 |
| 394 | 20231113 | 125800 | 928711385 | 1733 | 1733 | 1733 | 1732 | 1825 |
| 395 | 20231113 | 125700 | 925549663 | 1734 | 1737 | 1737 | 1734 | 937 |
| 396 | 20231113 | 125600 | 923922415 | 1737 | 1737 | 1737 | 1737 | 100 |
| 397 | 20231113 | 125500 | 923748715 | 1734 | 1734 | 1734 | 1734 | 0 |
| 398 | 20231113 | 125400 | 923748715 | 1734 | 1734 | 1734 | 1734 | 0 |
| 399 | 20231113 | 125300 | 923748715 | 1734 | 1734 | 1734 | 1734 | 0 |
| 400 | 20231113 | 125200 | 923748715 | 1734 | 1734 | 1737 | 1734 | 302 |
| 401 | 20231113 | 125100 | 923224941 | 1737 | 1737 | 1737 | 1737 | 12 |
| 402 | 20231113 | 125000 | 923204097 | 1737 | 1735 | 1737 | 1735 | 501 |
| 403 | 20231113 | 124900 | 922334860 | 1737 | 1737 | 1737 | 1737 | 199 |
| 404 | 20231113 | 124800 | 921989197 | 1737 | 1737 | 1737 | 1736 | 2740 |
| 405 | 20231113 | 124700 | 917229830 | 1747 | 1747 | 1747 | 1747 | 0 |
| 406 | 20231113 | 124600 | 917229830 | 1747 | 1747 | 1747 | 1747 | 0 |
| 407 | 20231113 | 124500 | 917229830 | 1747 | 1747 | 1747 | 1747 | 1 |
| 408 | 20231113 | 124400 | 917228083 | 1747 | 1747 | 1747 | 1747 | 100 |
| 409 | 20231113 | 124300 | 917053383 | 1746 | 1746 | 1746 | 1746 | 277 |
| 410 | 20231113 | 124200 | 916569741 | 1737 | 1739 | 1739 | 1736 | 3499 |
| 411 | 20231113 | 124100 | 910491337 | 1748 | 1744 | 1750 | 1744 | 2586 |
| 412 | 20231113 | 124000 | 905969735 | 1743 | 1743 | 1743 | 1743 | 92 |
| 413 | 20231113 | 123900 | 905809379 | 1743 | 1743 | 1743 | 1736 | 3 |
| 414 | 20231113 | 123800 | 905804157 | 1740 | 1740 | 1740 | 1740 | 0 |
| 415 | 20231113 | 123700 | 905804157 | 1740 | 1727 | 1740 | 1727 | 7661 |
| 416 | 20231113 | 123600 | 892532912 | 1725 | 1722 | 1725 | 1722 | 746 |
| 417 | 20231113 | 123500 | 891247951 | 1722 | 1722 | 1722 | 1722 | 515 |
| 418 | 20231113 | 123400 | 890361121 | 1722 | 1722 | 1722 | 1722 | 10 |
| 419 | 20231113 | 123300 | 890343901 | 1722 | 1722 | 1722 | 1722 | 30 |
| 420 | 20231113 | 123200 | 890292241 | 1722 | 1720 | 1722 | 1720 | 205 |
| 421 | 20231113 | 123100 | 889939639 | 1720 | 1720 | 1720 | 1720 | 884 |
| 422 | 20231113 | 123000 | 888419159 | 1720 | 1720 | 1720 | 1720 | 11 |
| 423 | 20231113 | 122900 | 888400239 | 1721 | 1721 | 1721 | 1718 | 1126 |
| 424 | 20231113 | 122800 | 886462402 | 1721 | 1721 | 1721 | 1721 | 936 |
| 425 | 20231113 | 122700 | 884851546 | 1721 | 1721 | 1721 | 1721 | 685 |
| 426 | 20231113 | 122600 | 883672661 | 1711 | 1722 | 1722 | 1711 | 800 |
| 427 | 20231113 | 122500 | 882298063 | 1722 | 1710 | 1722 | 1710 | 600 |
| 428 | 20231113 | 122400 | 881266063 | 1709 | 1709 | 1709 | 1709 | 295 |
| 429 | 20231113 | 122300 | 880761908 | 1707 | 1707 | 1707 | 1707 | 14 |
| 430 | 20231113 | 122200 | 880738010 | 1707 | 1707 | 1707 | 1707 | 2825 |
| 431 | 20231113 | 122100 | 875915735 | 1707 | 1698 | 1707 | 1698 | 3598 |
| 432 | 20231113 | 122000 | 869802888 | 1699 | 1699 | 1699 | 1699 | 0 |
| 433 | 20231113 | 121900 | 869802888 | 1699 | 1699 | 1699 | 1694 | 194 |
| 434 | 20231113 | 121800 | 869473287 | 1699 | 1698 | 1699 | 1698 | 1142 |
| 435 | 20231113 | 121700 | 867534105 | 1697 | 1697 | 1697 | 1697 | 0 |
| 436 | 20231113 | 121600 | 867534105 | 1697 | 1697 | 1697 | 1697 | 4107 |
| 437 | 20231113 | 121500 | 860564526 | 1697 | 1693 | 1697 | 1693 | 802 |
| 438 | 20231113 | 121400 | 859206732 | 1697 | 1697 | 1697 | 1697 | 0 |
| 439 | 20231113 | 121300 | 859206732 | 1697 | 1697 | 1697 | 1697 | 1 |
| 440 | 20231113 | 121200 | 859205035 | 1692 | 1692 | 1692 | 1692 | 0 |
| 441 | 20231113 | 121100 | 859205035 | 1692 | 1692 | 1692 | 1692 | 500 |
| 442 | 20231113 | 121000 | 858359035 | 1697 | 1692 | 1697 | 1692 | 1001 |
| 443 | 20231113 | 120900 | 856665338 | 1692 | 1690 | 1692 | 1690 | 1407 |
| 444 | 20231113 | 120800 | 854286700 | 1691 | 1692 | 1692 | 1691 | 2533 |
| 445 | 20231113 | 120700 | 850002096 | 1697 | 1697 | 1697 | 1697 | 0 |
| 446 | 20231113 | 120600 | 850002096 | 1697 | 1697 | 1697 | 1697 | 1 |
| 447 | 20231113 | 120500 | 850000399 | 1697 | 1697 | 1697 | 1697 | 1 |
| 448 | 20231113 | 120400 | 849998702 | 1698 | 1698 | 1698 | 1698 | 101 |
| 449 | 20231113 | 120300 | 849827204 | 1693 | 1693 | 1693 | 1693 | 1 |
| 450 | 20231113 | 120200 | 849825511 | 1698 | 1698 | 1698 | 1698 | 200 |
| 451 | 20231113 | 120100 | 849485911 | 1698 | 1698 | 1698 | 1698 | 300 |
| 452 | 20231113 | 120000 | 848976511 | 1698 | 1698 | 1698 | 1698 | 0 |
| 453 | 20231113 | 115900 | 848976511 | 1698 | 1693 | 1698 | 1693 | 1001 |
| 454 | 20231113 | 115800 | 847281813 | 1694 | 1694 | 1699 | 1694 | 4 |
| 455 | 20231113 | 115700 | 847275032 | 1699 | 1696 | 1699 | 1696 | 104 |
| 456 | 20231113 | 115600 | 847098375 | 1699 | 1699 | 1699 | 1699 | 204 |
| 457 | 20231113 | 115500 | 846751779 | 1699 | 1699 | 1699 | 1699 | 0 |
| 458 | 20231113 | 115400 | 846751779 | 1699 | 1699 | 1699 | 1699 | 0 |
| 459 | 20231113 | 115300 | 846751779 | 1699 | 1699 | 1699 | 1699 | 1 |
| 460 | 20231113 | 115200 | 846750080 | 1700 | 1695 | 1700 | 1695 | 472 |
| 461 | 20231113 | 115100 | 845950035 | 1700 | 1700 | 1700 | 1700 | 3 |
| 462 | 20231113 | 115000 | 845944935 | 1700 | 1700 | 1700 | 1700 | 6 |
| 463 | 20231113 | 114900 | 845934735 | 1700 | 1700 | 1700 | 1700 | 70 |
| 464 | 20231113 | 114800 | 845815735 | 1700 | 1700 | 1700 | 1700 | 1 |
| 465 | 20231113 | 114700 | 845814035 | 1699 | 1691 | 1699 | 1689 | 2500 |
| 466 | 20231113 | 114600 | 841586335 | 1699 | 1690 | 1699 | 1690 | 303 |
| 467 | 20231113 | 114500 | 841074256 | 1690 | 1690 | 1690 | 1690 | 678 |
| 468 | 20231113 | 114400 | 839928436 | 1690 | 1690 | 1690 | 1690 | 1020 |
| 469 | 20231113 | 114300 | 838204636 | 1690 | 1690 | 1690 | 1690 | 0 |
| 470 | 20231113 | 114200 | 838204636 | 1690 | 1690 | 1690 | 1690 | 0 |
| 471 | 20231113 | 114100 | 838204636 | 1690 | 1690 | 1690 | 1690 | 0 |
| 472 | 20231113 | 114000 | 838204636 | 1690 | 1690 | 1690 | 1690 | 324 |
| 473 | 20231113 | 113900 | 837657076 | 1690 | 1690 | 1690 | 1690 | 247 |
| 474 | 20231113 | 113800 | 837239646 | 1690 | 1690 | 1690 | 1690 | 131 |
| 475 | 20231113 | 113700 | 837018256 | 1690 | 1690 | 1690 | 1690 | 298 |
| 476 | 20231113 | 113600 | 836514636 | 1690 | 1690 | 1690 | 1690 | 100 |
| 477 | 20231113 | 113500 | 836345636 | 1690 | 1690 | 1690 | 1690 | 1 |
| 478 | 20231113 | 113400 | 836343946 | 1689 | 1689 | 1689 | 1689 | 0 |
| 479 | 20231113 | 113300 | 836343946 | 1689 | 1689 | 1689 | 1689 | 50 |
| 480 | 20231113 | 113200 | 836259496 | 1700 | 1700 | 1700 | 1700 | 2 |
| 481 | 20231113 | 113100 | 836256096 | 1688 | 1688 | 1688 | 1688 | 0 |
| 482 | 20231113 | 113000 | 836256096 | 1688 | 1688 | 1688 | 1688 | 0 |
| 483 | 20231113 | 112900 | 836256096 | 1688 | 1688 | 1688 | 1688 | 0 |
| 484 | 20231113 | 112800 | 836256096 | 1688 | 1688 | 1688 | 1688 | 0 |
| 485 | 20231113 | 112700 | 836256096 | 1688 | 1688 | 1688 | 1688 | 20 |
| 486 | 20231113 | 112600 | 836222336 | 1688 | 1688 | 1688 | 1687 | 1037 |
| 487 | 20231113 | 112500 | 834472424 | 1688 | 1691 | 1691 | 1688 | 1083 |
| 488 | 20231113 | 112400 | 832643762 | 1690 | 1691 | 1691 | 1690 | 3860 |
| 489 | 20231113 | 112300 | 826118649 | 1691 | 1693 | 1693 | 1691 | 3506 |
| 490 | 20231113 | 112200 | 820187384 | 1693 | 1693 | 1693 | 1693 | 56 |
| 491 | 20231113 | 112100 | 820092576 | 1693 | 1695 | 1695 | 1693 | 4523 |
| 492 | 20231113 | 112000 | 812429934 | 1696 | 1696 | 1696 | 1696 | 0 |
| 493 | 20231113 | 111900 | 812429934 | 1696 | 1696 | 1696 | 1696 | 101 |
| 494 | 20231113 | 111800 | 812258638 | 1696 | 1696 | 1696 | 1696 | 1 |
| 495 | 20231113 | 111700 | 812256942 | 1702 | 1702 | 1702 | 1702 | 1 |
| 496 | 20231113 | 111600 | 812255240 | 1699 | 1699 | 1699 | 1699 | 1599 |
| 497 | 20231113 | 111500 | 809538539 | 1699 | 1699 | 1699 | 1699 | 1 |
| 498 | 20231113 | 111400 | 809536840 | 1693 | 1693 | 1693 | 1693 | 1097 |
| 499 | 20231113 | 111300 | 807679619 | 1693 | 1693 | 1693 | 1693 | 400 |
| 500 | 20231113 | 111200 | 807002419 | 1697 | 1696 | 1697 | 1696 | 101 |
| 501 | 20231113 | 111100 | 806831050 | 1696 | 1696 | 1696 | 1696 | 0 |
| 502 | 20231113 | 111000 | 806831050 | 1696 | 1696 | 1696 | 1696 | 173 |
| 503 | 20231113 | 110900 | 806537642 | 1696 | 1696 | 1696 | 1696 | 12 |
| 504 | 20231113 | 110800 | 806517290 | 1693 | 1693 | 1693 | 1693 | 1 |
| 505 | 20231113 | 110700 | 806515597 | 1698 | 1697 | 1698 | 1697 | 869 |
| 506 | 20231113 | 110600 | 805040045 | 1698 | 1698 | 1698 | 1698 | 0 |
| 507 | 20231113 | 110500 | 805040045 | 1698 | 1699 | 1699 | 1698 | 112 |
| 508 | 20231113 | 110400 | 804849868 | 1699 | 1690 | 1699 | 1690 | 1037 |
| 509 | 20231113 | 110300 | 803097320 | 1690 | 1691 | 1691 | 1688 | 2761 |
| 510 | 20231113 | 110200 | 798431695 | 1691 | 1698 | 1698 | 1691 | 7577 |
| 511 | 20231113 | 110100 | 785597234 | 1698 | 1707 | 1707 | 1698 | 6137 |
| 512 | 20231113 | 110000 | 775165169 | 1701 | 1707 | 1707 | 1701 | 11 |
| 513 | 20231113 | 105900 | 775146398 | 1700 | 1702 | 1702 | 1700 | 2434 |
| 514 | 20231113 | 105800 | 771007417 | 1709 | 1701 | 1709 | 1701 | 58 |
| 515 | 20231113 | 105700 | 770908479 | 1709 | 1709 | 1709 | 1709 | 0 |
| 516 | 20231113 | 105600 | 770908479 | 1709 | 1701 | 1709 | 1700 | 801 |
| 517 | 20231113 | 105500 | 769546570 | 1701 | 1700 | 1709 | 1700 | 210 |
| 518 | 20231113 | 105400 | 769189380 | 1709 | 1709 | 1709 | 1709 | 0 |
| 519 | 20231113 | 105300 | 769189380 | 1709 | 1709 | 1709 | 1709 | 1 |
| 520 | 20231113 | 105200 | 769187671 | 1699 | 1699 | 1699 | 1699 | 0 |
| 521 | 20231113 | 105100 | 769187671 | 1699 | 1699 | 1699 | 1699 | 30 |
| 522 | 20231113 | 105000 | 769136701 | 1699 | 1700 | 1701 | 1699 | 501 |
| 523 | 20231113 | 104900 | 768285128 | 1700 | 1700 | 1700 | 1700 | 4100 |
| 524 | 20231113 | 104800 | 761315128 | 1700 | 1702 | 1702 | 1700 | 15500 |
| 525 | 20231113 | 104700 | 734962815 | 1702 | 1704 | 1704 | 1702 | 383 |
| 526 | 20231113 | 104600 | 734310475 | 1716 | 1716 | 1716 | 1716 | 12 |
| 527 | 20231113 | 104500 | 734289883 | 1701 | 1719 | 1719 | 1701 | 15100 |
| 528 | 20231113 | 104400 | 708440674 | 1720 | 1720 | 1720 | 1718 | 567 |
| 529 | 20231113 | 104300 | 707465484 | 1720 | 1722 | 1722 | 1720 | 3537 |
| 530 | 20231113 | 104200 | 701381818 | 1724 | 1722 | 1724 | 1722 | 3 |
| 531 | 20231113 | 104100 | 701376650 | 1721 | 1721 | 1721 | 1721 | 1 |
| 532 | 20231113 | 104000 | 701374929 | 1718 | 1719 | 1719 | 1718 | 2002 |
| 533 | 20231113 | 103900 | 697935415 | 1718 | 1718 | 1718 | 1718 | 1 |
| 534 | 20231113 | 103800 | 697933697 | 1724 | 1725 | 1725 | 1724 | 114 |
| 535 | 20231113 | 103700 | 697737111 | 1724 | 1724 | 1724 | 1724 | 139 |
| 536 | 20231113 | 103600 | 697497475 | 1724 | 1724 | 1724 | 1724 | 1 |
| 537 | 20231113 | 103500 | 697495751 | 1716 | 1716 | 1716 | 1716 | 0 |
| 538 | 20231113 | 103400 | 697495751 | 1716 | 1719 | 1719 | 1716 | 527 |
| 539 | 20231113 | 103300 | 696589847 | 1719 | 1720 | 1720 | 1716 | 4902 |
| 540 | 20231113 | 103200 | 688166665 | 1725 | 1724 | 1725 | 1724 | 384 |
| 541 | 20231113 | 103100 | 687504487 | 1724 | 1724 | 1724 | 1724 | 121 |
| 542 | 20231113 | 103000 | 687295883 | 1724 | 1724 | 1724 | 1724 | 0 |
| 543 | 20231113 | 102900 | 687295883 | 1724 | 1716 | 1724 | 1716 | 5000 |
| 544 | 20231113 | 102800 | 678695883 | 1716 | 1716 | 1716 | 1716 | 0 |
| 545 | 20231113 | 102700 | 678695883 | 1716 | 1716 | 1716 | 1716 | 0 |
| 546 | 20231113 | 102600 | 678695883 | 1716 | 1716 | 1716 | 1716 | 0 |
| 547 | 20231113 | 102500 | 678695883 | 1716 | 1721 | 1721 | 1716 | 6175 |
| 548 | 20231113 | 102400 | 668081156 | 1720 | 1720 | 1720 | 1720 | 2760 |
| 549 | 20231113 | 102300 | 663333956 | 1721 | 1726 | 1726 | 1720 | 11136 |
| 550 | 20231113 | 102200 | 644148650 | 1727 | 1727 | 1727 | 1727 | 5 |
| 551 | 20231113 | 102100 | 644140015 | 1727 | 1727 | 1727 | 1727 | 1007 |
| 552 | 20231113 | 102000 | 642400926 | 1739 | 1726 | 1739 | 1726 | 2007 |
| 553 | 20231113 | 101900 | 638936831 | 1745 | 1731 | 1745 | 1731 | 1000 |
| 554 | 20231113 | 101800 | 637203263 | 1725 | 1725 | 1725 | 1725 | 1200 |
| 555 | 20231113 | 101700 | 635133263 | 1729 | 1729 | 1729 | 1729 | 1 |
| 556 | 20231113 | 101600 | 635131534 | 1725 | 1725 | 1725 | 1725 | 0 |
| 557 | 20231113 | 101500 | 635131534 | 1725 | 1725 | 1725 | 1725 | 500 |
| 558 | 20231113 | 101400 | 634269034 | 1725 | 1730 | 1730 | 1725 | 1500 |
| 559 | 20231113 | 101300 | 631679914 | 1730 | 1730 | 1730 | 1730 | 344 |
| 560 | 20231113 | 101200 | 631084794 | 1730 | 1730 | 1730 | 1725 | 2288 |
| 561 | 20231113 | 101100 | 627127564 | 1730 | 1729 | 1730 | 1729 | 426 |
| 562 | 20231113 | 101000 | 626390614 | 1724 | 1724 | 1724 | 1724 | 0 |
| 563 | 20231113 | 100900 | 626390614 | 1724 | 1724 | 1724 | 1724 | 0 |
| 564 | 20231113 | 100800 | 626390614 | 1724 | 1726 | 1726 | 1724 | 2070 |
| 565 | 20231113 | 100700 | 622819864 | 1726 | 1726 | 1726 | 1726 | 365 |
| 566 | 20231113 | 100600 | 622189874 | 1730 | 1729 | 1730 | 1729 | 628 |
| 567 | 20231113 | 100500 | 621103934 | 1729 | 1729 | 1729 | 1728 | 649 |
| 568 | 20231113 | 100400 | 619981864 | 1730 | 1740 | 1740 | 1730 | 3902 |
| 569 | 20231113 | 100300 | 613216394 | 1740 | 1739 | 1741 | 1739 | 10160 |
| 570 | 20231113 | 100200 | 595538555 | 1731 | 1730 | 1731 | 1730 | 1181 |
| 571 | 20231113 | 100100 | 593495089 | 1743 | 1730 | 1743 | 1730 | 3821 |
| 572 | 20231113 | 100000 | 586884746 | 1731 | 1735 | 1735 | 1731 | 1650 |
| 573 | 20231113 | 095900 | 584027740 | 1735 | 1739 | 1739 | 1735 | 310 |
| 574 | 20231113 | 095800 | 583489772 | 1738 | 1738 | 1738 | 1738 | 50 |
| 575 | 20231113 | 095700 | 583402872 | 1738 | 1738 | 1738 | 1738 | 0 |
| 576 | 20231113 | 095600 | 583402872 | 1738 | 1736 | 1738 | 1735 | 1271 |
| 577 | 20231113 | 095500 | 581197227 | 1735 | 1735 | 1735 | 1735 | 0 |
| 578 | 20231113 | 095400 | 581197227 | 1735 | 1735 | 1735 | 1735 | 5100 |
| 579 | 20231113 | 095300 | 572348727 | 1735 | 1735 | 1735 | 1735 | 4471 |
| 580 | 20231113 | 095200 | 564591542 | 1724 | 1725 | 1725 | 1724 | 1500 |
| 581 | 20231113 | 095100 | 562005042 | 1724 | 1723 | 1730 | 1723 | 809 |
| 582 | 20231113 | 095000 | 560608663 | 1724 | 1726 | 1726 | 1723 | 2588 |
| 583 | 20231113 | 094900 | 556147065 | 1726 | 1726 | 1726 | 1726 | 122 |
| 584 | 20231113 | 094800 | 555936493 | 1724 | 1727 | 1727 | 1722 | 7515 |
| 585 | 20231113 | 094700 | 542982937 | 1728 | 1730 | 1730 | 1728 | 3629 |
| 586 | 20231113 | 094600 | 536706003 | 1730 | 1731 | 1731 | 1730 | 2286 |
| 587 | 20231113 | 094500 | 532750926 | 1731 | 1729 | 1731 | 1729 | 504 |
| 588 | 20231113 | 094400 | 531879502 | 1729 | 1740 | 1740 | 1729 | 1653 |
| 589 | 20231113 | 094300 | 529020228 | 1740 | 1740 | 1740 | 1740 | 401 |
| 590 | 20231113 | 094200 | 528322488 | 1730 | 1730 | 1730 | 1729 | 1537 |
| 591 | 20231113 | 094100 | 525663479 | 1732 | 1740 | 1740 | 1732 | 5575 |
| 592 | 20231113 | 094000 | 515987482 | 1740 | 1746 | 1746 | 1740 | 2569 |
| 593 | 20231113 | 093900 | 511514442 | 1747 | 1753 | 1753 | 1747 | 2320 |
| 594 | 20231113 | 093800 | 507449115 | 1753 | 1748 | 1753 | 1747 | 1429 |
| 595 | 20231113 | 093700 | 504946323 | 1755 | 1756 | 1756 | 1755 | 4 |
| 596 | 20231113 | 093600 | 504939301 | 1749 | 1760 | 1760 | 1749 | 590 |
| 597 | 20231113 | 093500 | 503905563 | 1761 | 1762 | 1762 | 1746 | 611 |
| 598 | 20231113 | 093400 | 502830031 | 1764 | 1760 | 1764 | 1760 | 990 |
| 599 | 20231113 | 093300 | 501087187 | 1764 | 1745 | 1764 | 1745 | 21767 |
| 600 | 20231113 | 093200 | 462861638 | 1745 | 1745 | 1745 | 1740 | 1238 |
| 601 | 20231113 | 093100 | 460706328 | 1745 | 1737 | 1748 | 1737 | 1124 |
| 602 | 20231113 | 093000 | 458743271 | 1739 | 1748 | 1748 | 1739 | 6891 |
| 603 | 20231113 | 092900 | 446717169 | 1748 | 1750 | 1750 | 1748 | 9416 |
| 604 | 20231113 | 092800 | 430252897 | 1750 | 1750 | 1763 | 1750 | 4686 |
| 605 | 20231113 | 092700 | 422031405 | 1750 | 1764 | 1764 | 1750 | 7898 |
| 606 | 20231113 | 092600 | 408177151 | 1755 | 1765 | 1765 | 1754 | 8730 |
| 607 | 20231113 | 092500 | 392829411 | 1765 | 1767 | 1784 | 1765 | 2022 |
| 608 | 20231113 | 092400 | 389253523 | 1767 | 1765 | 1767 | 1765 | 3353 |
| 609 | 20231113 | 092300 | 383334876 | 1765 | 1762 | 1765 | 1762 | 2287 |
| 610 | 20231113 | 092200 | 379302428 | 1763 | 1760 | 1763 | 1760 | 2552 |
| 611 | 20231113 | 092100 | 374810054 | 1760 | 1750 | 1760 | 1750 | 1402 |
| 612 | 20231113 | 092000 | 372347810 | 1750 | 1744 | 1750 | 1744 | 575 |
| 613 | 20231113 | 091900 | 371342745 | 1744 | 1740 | 1744 | 1740 | 6160 |
| 614 | 20231113 | 091800 | 360614214 | 1740 | 1740 | 1740 | 1740 | 561 |
| 615 | 20231113 | 091700 | 359638074 | 1741 | 1725 | 1741 | 1725 | 101 |
| 616 | 20231113 | 091600 | 359463833 | 1724 | 1719 | 1743 | 1719 | 11539 |
| 617 | 20231113 | 091500 | 339597751 | 1719 | 1766 | 1766 | 1710 | 29033 |
| 618 | 20231113 | 091400 | 289460470 | 1756 | 1746 | 1770 | 1746 | 15658 |
| 619 | 20231113 | 091300 | 261861059 | 1735 | 1762 | 1762 | 1735 | 24269 |
| 620 | 20231113 | 091200 | 219405327 | 1764 | 1764 | 1770 | 1761 | 3083 |
| 621 | 20231113 | 091100 | 213970185 | 1764 | 1765 | 1776 | 1764 | 15404 |
| 622 | 20231113 | 091000 | 186772567 | 1765 | 1772 | 1772 | 1764 | 14122 |
| 623 | 20231113 | 090900 | 161818270 | 1789 | 1790 | 1803 | 1767 | 11174 |
| 624 | 20231113 | 090800 | 141980583 | 1805 | 1795 | 1805 | 1794 | 6599 |
| 625 | 20231113 | 090700 | 130097802 | 1795 | 1801 | 1806 | 1794 | 11259 |
| 626 | 20231113 | 090600 | 109843874 | 1801 | 1800 | 1801 | 1796 | 1424 |
| 627 | 20231113 | 090500 | 107280740 | 1802 | 1816 | 1816 | 1802 | 8055 |
| 628 | 20231113 | 090400 | 92696460 | 1816 | 1815 | 1817 | 1815 | 1939 |
| 629 | 20231113 | 090300 | 89174919 | 1816 | 1825 | 1825 | 1815 | 4478 |
| 630 | 20231113 | 090200 | 81012718 | 1825 | 1840 | 1847 | 1825 | 11403 |
| 631 | 20231113 | 090100 | 60058492 | 1848 | 1819 | 1850 | 1819 | 14714 |
| 632 | 20231113 | 090000 | 33050716 | 1815 | 1792 | 1815 | 1790 | 18333 |