29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 185300 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 48024 |
| 3 | 20231106 | 185200 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 4 | 20231106 | 185100 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 5 | 20231106 | 185000 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 6 | 20231106 | 184900 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 7 | 20231106 | 184800 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 8 | 20231106 | 184700 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 9 | 20231106 | 184600 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 10 | 20231106 | 184500 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 11 | 20231106 | 184400 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 12 | 20231106 | 184300 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 13 | 20231106 | 184200 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 14 | 20231106 | 184100 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 15 | 20231106 | 184000 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 16 | 20231106 | 183900 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 17 | 20231106 | 183800 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 18 | 20231106 | 183700 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 19 | 20231106 | 183600 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 20 | 20231106 | 183500 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 21 | 20231106 | 183400 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 22 | 20231106 | 183300 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 23 | 20231106 | 183200 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 24 | 20231106 | 183100 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 25 | 20231106 | 183000 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 26 | 20231106 | 182900 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 27 | 20231106 | 182800 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 28 | 20231106 | 182700 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 29 | 20231106 | 182600 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 30 | 20231106 | 182500 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 31 | 20231106 | 182400 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 32 | 20231106 | 182300 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 48024 |
| 33 | 20231106 | 182200 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 34 | 20231106 | 182100 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 35 | 20231106 | 182000 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 36 | 20231106 | 181900 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 37 | 20231106 | 181800 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 38 | 20231106 | 181700 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 39 | 20231106 | 181600 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 40 | 20231106 | 181500 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 41 | 20231106 | 181400 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 42 | 20231106 | 181300 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 43 | 20231106 | 181200 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 44 | 20231106 | 181100 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 45 | 20231106 | 181000 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 46 | 20231106 | 180900 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 47 | 20231106 | 180800 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 48 | 20231106 | 180700 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 49 | 20231106 | 180600 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 50 | 20231106 | 180500 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 51 | 20231106 | 180400 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 52 | 20231106 | 180300 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 53 | 20231106 | 180200 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 54 | 20231106 | 180100 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 55 | 20231106 | 180000 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 56 | 20231106 | 175900 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 57 | 20231106 | 175800 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 58 | 20231106 | 175700 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 59 | 20231106 | 175600 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 60 | 20231106 | 175500 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 61 | 20231106 | 175400 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 62 | 20231106 | 175300 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 48024 |
| 63 | 20231106 | 175200 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 64 | 20231106 | 175100 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 65 | 20231106 | 175000 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 66 | 20231106 | 174900 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 67 | 20231106 | 174800 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 68 | 20231106 | 174700 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 69 | 20231106 | 174600 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 70 | 20231106 | 174500 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 71 | 20231106 | 174400 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 72 | 20231106 | 174300 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 73 | 20231106 | 174200 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 74 | 20231106 | 174100 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 75 | 20231106 | 174000 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 76 | 20231106 | 173900 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 77 | 20231106 | 173800 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 78 | 20231106 | 173700 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 79 | 20231106 | 173600 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 80 | 20231106 | 173500 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 81 | 20231106 | 173400 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 82 | 20231106 | 173300 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 83 | 20231106 | 173200 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 84 | 20231106 | 173100 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 85 | 20231106 | 173000 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 86 | 20231106 | 172900 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 87 | 20231106 | 172800 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 88 | 20231106 | 172700 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 89 | 20231106 | 172600 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 90 | 20231106 | 172500 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 91 | 20231106 | 172400 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 92 | 20231106 | 172300 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 48024 |
| 93 | 20231106 | 172200 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 94 | 20231106 | 172100 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 95 | 20231106 | 172000 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 96 | 20231106 | 171900 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 97 | 20231106 | 171800 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 98 | 20231106 | 171700 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 99 | 20231106 | 171600 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 100 | 20231106 | 171500 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 101 | 20231106 | 171400 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 102 | 20231106 | 171300 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 103 | 20231106 | 171200 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 104 | 20231106 | 171100 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 105 | 20231106 | 171000 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 106 | 20231106 | 170900 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 107 | 20231106 | 170800 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 108 | 20231106 | 170700 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 109 | 20231106 | 170600 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 110 | 20231106 | 170500 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 111 | 20231106 | 170400 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 112 | 20231106 | 170300 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 113 | 20231106 | 170200 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 114 | 20231106 | 170100 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 115 | 20231106 | 170000 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 116 | 20231106 | 165900 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 117 | 20231106 | 165800 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 118 | 20231106 | 165700 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 119 | 20231106 | 165600 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 120 | 20231106 | 165500 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 121 | 20231106 | 165400 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 122 | 20231106 | 165300 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 48024 |
| 123 | 20231106 | 165200 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 124 | 20231106 | 165100 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 125 | 20231106 | 165000 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 126 | 20231106 | 164900 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 127 | 20231106 | 164800 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 128 | 20231106 | 164700 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 129 | 20231106 | 164600 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 130 | 20231106 | 164500 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 131 | 20231106 | 164400 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 132 | 20231106 | 164300 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 133 | 20231106 | 164200 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 134 | 20231106 | 164100 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 135 | 20231106 | 164000 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 136 | 20231106 | 163900 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 137 | 20231106 | 163800 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 138 | 20231106 | 163700 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 139 | 20231106 | 163600 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 140 | 20231106 | 163500 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 141 | 20231106 | 163400 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 142 | 20231106 | 163300 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 143 | 20231106 | 163200 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 144 | 20231106 | 163100 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 145 | 20231106 | 163000 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 146 | 20231106 | 162900 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 147 | 20231106 | 162800 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 148 | 20231106 | 162700 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 149 | 20231106 | 162600 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 150 | 20231106 | 162500 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 151 | 20231106 | 162400 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 152 | 20231106 | 162300 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 48024 |
| 153 | 20231106 | 162200 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 154 | 20231106 | 162100 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 155 | 20231106 | 162000 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 156 | 20231106 | 161900 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 157 | 20231106 | 161800 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 158 | 20231106 | 161700 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 159 | 20231106 | 161600 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 160 | 20231106 | 161500 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 161 | 20231106 | 161400 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 162 | 20231106 | 161300 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 163 | 20231106 | 161200 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 164 | 20231106 | 161100 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 165 | 20231106 | 161000 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 166 | 20231106 | 160900 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 167 | 20231106 | 160800 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 168 | 20231106 | 160700 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 169 | 20231106 | 160600 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 170 | 20231106 | 160500 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 171 | 20231106 | 160400 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 172 | 20231106 | 160300 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 173 | 20231106 | 160200 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 174 | 20231106 | 160100 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 175 | 20231106 | 160000 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 176 | 20231106 | 155900 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 177 | 20231106 | 155800 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 178 | 20231106 | 155700 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 179 | 20231106 | 155600 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 180 | 20231106 | 155500 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 181 | 20231106 | 155400 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 182 | 20231106 | 155300 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 48024 |
| 183 | 20231106 | 155200 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 184 | 20231106 | 155100 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 185 | 20231106 | 155000 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 186 | 20231106 | 154900 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 187 | 20231106 | 154800 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 188 | 20231106 | 154700 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 189 | 20231106 | 154600 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 190 | 20231106 | 154500 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 191 | 20231106 | 154400 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 192 | 20231106 | 154300 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 193 | 20231106 | 154200 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 194 | 20231106 | 154100 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 195 | 20231106 | 154000 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 196 | 20231106 | 153900 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 197 | 20231106 | 153800 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 198 | 20231106 | 153700 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 199 | 20231106 | 153600 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 200 | 20231106 | 153500 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 201 | 20231106 | 153400 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 202 | 20231106 | 153300 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 203 | 20231106 | 153200 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 204 | 20231106 | 153100 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 205 | 20231106 | 153000 | 1371922114 | 1449 | 1449 | 1449 | 1449 | 48024 |
| 206 | 20231106 | 152900 | 1302335338 | 1455 | 1455 | 1455 | 1455 | 0 |
| 207 | 20231106 | 152800 | 1302335338 | 1455 | 1455 | 1455 | 1455 | 0 |
| 208 | 20231106 | 152700 | 1302335338 | 1455 | 1455 | 1455 | 1455 | 0 |
| 209 | 20231106 | 152600 | 1302335338 | 1455 | 1455 | 1455 | 1455 | 0 |
| 210 | 20231106 | 152500 | 1302335338 | 1455 | 1455 | 1455 | 1455 | 0 |
| 211 | 20231106 | 152400 | 1302335338 | 1455 | 1455 | 1455 | 1455 | 0 |
| 212 | 20231106 | 152300 | 1302335338 | 1455 | 1455 | 1455 | 1455 | 0 |
| 213 | 20231106 | 152200 | 1302335338 | 1455 | 1455 | 1455 | 1455 | 0 |
| 214 | 20231106 | 152100 | 1302335338 | 1455 | 1455 | 1455 | 1455 | 0 |
| 215 | 20231106 | 152000 | 1302335338 | 1455 | 1455 | 1455 | 1455 | 0 |
| 216 | 20231106 | 151900 | 1302335338 | 1455 | 1454 | 1459 | 1454 | 12217 |
| 217 | 20231106 | 151800 | 1284549514 | 1454 | 1453 | 1454 | 1453 | 1846 |
| 218 | 20231106 | 151700 | 1281865901 | 1452 | 1452 | 1452 | 1452 | 7063 |
| 219 | 20231106 | 151600 | 1271610425 | 1452 | 1452 | 1456 | 1452 | 11559 |
| 220 | 20231106 | 151500 | 1254825933 | 1452 | 1453 | 1456 | 1452 | 5058 |
| 221 | 20231106 | 151400 | 1247474685 | 1452 | 1456 | 1456 | 1452 | 871 |
| 222 | 20231106 | 151300 | 1246209663 | 1454 | 1455 | 1456 | 1454 | 1749 |
| 223 | 20231106 | 151200 | 1243665021 | 1454 | 1454 | 1454 | 1454 | 3606 |
| 224 | 20231106 | 151100 | 1238421897 | 1453 | 1452 | 1453 | 1452 | 1003 |
| 225 | 20231106 | 151000 | 1236965540 | 1453 | 1454 | 1454 | 1453 | 5155 |
| 226 | 20231106 | 150900 | 1229474725 | 1455 | 1456 | 1456 | 1455 | 90 |
| 227 | 20231106 | 150800 | 1229343755 | 1457 | 1456 | 1457 | 1456 | 477 |
| 228 | 20231106 | 150700 | 1228649202 | 1453 | 1455 | 1455 | 1453 | 67 |
| 229 | 20231106 | 150600 | 1228551719 | 1456 | 1453 | 1456 | 1453 | 3666 |
| 230 | 20231106 | 150500 | 1223217683 | 1453 | 1453 | 1453 | 1453 | 1650 |
| 231 | 20231106 | 150400 | 1220820233 | 1453 | 1453 | 1453 | 1453 | 2000 |
| 232 | 20231106 | 150300 | 1217914233 | 1453 | 1453 | 1453 | 1453 | 2 |
| 233 | 20231106 | 150200 | 1217911327 | 1452 | 1456 | 1456 | 1452 | 3000 |
| 234 | 20231106 | 150100 | 1213553692 | 1456 | 1457 | 1457 | 1456 | 1100 |
| 235 | 20231106 | 150000 | 1211951992 | 1456 | 1459 | 1459 | 1456 | 1010 |
| 236 | 20231106 | 145900 | 1210481402 | 1458 | 1458 | 1458 | 1458 | 483 |
| 237 | 20231106 | 145800 | 1209777188 | 1456 | 1456 | 1456 | 1456 | 77 |
| 238 | 20231106 | 145700 | 1209665076 | 1452 | 1452 | 1456 | 1452 | 1510 |
| 239 | 20231106 | 145600 | 1207466989 | 1456 | 1455 | 1456 | 1455 | 10 |
| 240 | 20231106 | 145500 | 1207452430 | 1452 | 1455 | 1455 | 1452 | 4022 |
| 241 | 20231106 | 145400 | 1201602382 | 1454 | 1454 | 1454 | 1454 | 1026 |
| 242 | 20231106 | 145300 | 1200110578 | 1455 | 1455 | 1455 | 1455 | 204 |
| 243 | 20231106 | 145200 | 1199813758 | 1453 | 1455 | 1455 | 1453 | 705 |
| 244 | 20231106 | 145100 | 1198789378 | 1453 | 1455 | 1455 | 1453 | 338 |
| 245 | 20231106 | 145000 | 1198298062 | 1455 | 1455 | 1455 | 1455 | 1 |
| 246 | 20231106 | 144900 | 1198296607 | 1455 | 1455 | 1455 | 1455 | 0 |
| 247 | 20231106 | 144800 | 1198296607 | 1455 | 1456 | 1456 | 1455 | 679 |
| 248 | 20231106 | 144700 | 1197308313 | 1458 | 1457 | 1458 | 1457 | 333 |
| 249 | 20231106 | 144600 | 1196823032 | 1456 | 1456 | 1456 | 1456 | 200 |
| 250 | 20231106 | 144500 | 1196531832 | 1455 | 1453 | 1455 | 1453 | 138 |
| 251 | 20231106 | 144400 | 1196331096 | 1453 | 1453 | 1454 | 1453 | 392 |
| 252 | 20231106 | 144300 | 1195761197 | 1452 | 1452 | 1452 | 1452 | 603 |
| 253 | 20231106 | 144200 | 1194885641 | 1452 | 1452 | 1452 | 1452 | 7557 |
| 254 | 20231106 | 144100 | 1183912877 | 1452 | 1452 | 1452 | 1452 | 0 |
| 255 | 20231106 | 144000 | 1183912877 | 1452 | 1452 | 1452 | 1452 | 0 |
| 256 | 20231106 | 143900 | 1183912877 | 1452 | 1452 | 1452 | 1452 | 3361 |
| 257 | 20231106 | 143800 | 1179032705 | 1453 | 1456 | 1456 | 1453 | 4328 |
| 258 | 20231106 | 143700 | 1172740904 | 1455 | 1453 | 1455 | 1451 | 13779 |
| 259 | 20231106 | 143600 | 1152743529 | 1455 | 1456 | 1456 | 1452 | 5579 |
| 260 | 20231106 | 143500 | 1144639560 | 1456 | 1456 | 1456 | 1456 | 33 |
| 261 | 20231106 | 143400 | 1144591512 | 1454 | 1459 | 1459 | 1454 | 836 |
| 262 | 20231106 | 143300 | 1143374732 | 1459 | 1458 | 1460 | 1458 | 2326 |
| 263 | 20231106 | 143200 | 1139982817 | 1455 | 1455 | 1455 | 1455 | 20 |
| 264 | 20231106 | 143100 | 1139953717 | 1454 | 1454 | 1454 | 1454 | 0 |
| 265 | 20231106 | 143000 | 1139953717 | 1454 | 1454 | 1454 | 1454 | 2863 |
| 266 | 20231106 | 142900 | 1135790915 | 1457 | 1457 | 1457 | 1457 | 1 |
| 267 | 20231106 | 142800 | 1135789458 | 1453 | 1453 | 1453 | 1453 | 0 |
| 268 | 20231106 | 142700 | 1135789458 | 1453 | 1454 | 1454 | 1453 | 200 |
| 269 | 20231106 | 142600 | 1135498758 | 1453 | 1453 | 1453 | 1453 | 2 |
| 270 | 20231106 | 142500 | 1135495852 | 1458 | 1458 | 1458 | 1458 | 1 |
| 271 | 20231106 | 142400 | 1135494394 | 1453 | 1455 | 1456 | 1453 | 3292 |
| 272 | 20231106 | 142300 | 1130701571 | 1455 | 1456 | 1456 | 1451 | 520 |
| 273 | 20231106 | 142200 | 1129945358 | 1451 | 1453 | 1453 | 1451 | 10156 |
| 274 | 20231106 | 142100 | 1115196257 | 1454 | 1454 | 1454 | 1454 | 1994 |
| 275 | 20231106 | 142000 | 1112296981 | 1454 | 1456 | 1456 | 1454 | 1136 |
| 276 | 20231106 | 141900 | 1110643101 | 1454 | 1456 | 1456 | 1454 | 8264 |
| 277 | 20231106 | 141800 | 1098619267 | 1456 | 1456 | 1456 | 1456 | 1216 |
| 278 | 20231106 | 141700 | 1096848771 | 1456 | 1456 | 1459 | 1456 | 124 |
| 279 | 20231106 | 141600 | 1096667930 | 1460 | 1460 | 1460 | 1460 | 0 |
| 280 | 20231106 | 141500 | 1096667930 | 1460 | 1458 | 1460 | 1458 | 56 |
| 281 | 20231106 | 141400 | 1096586252 | 1457 | 1457 | 1457 | 1457 | 121 |
| 282 | 20231106 | 141300 | 1096409955 | 1458 | 1458 | 1458 | 1458 | 9 |
| 283 | 20231106 | 141200 | 1096396833 | 1458 | 1458 | 1458 | 1458 | 150 |
| 284 | 20231106 | 141100 | 1096178133 | 1456 | 1456 | 1456 | 1456 | 400 |
| 285 | 20231106 | 141000 | 1095595733 | 1456 | 1456 | 1456 | 1456 | 0 |
| 286 | 20231106 | 140900 | 1095595733 | 1456 | 1456 | 1456 | 1456 | 281 |
| 287 | 20231106 | 140800 | 1095186597 | 1456 | 1456 | 1456 | 1456 | 20 |
| 288 | 20231106 | 140700 | 1095157477 | 1456 | 1456 | 1456 | 1456 | 0 |
| 289 | 20231106 | 140600 | 1095157477 | 1456 | 1456 | 1456 | 1456 | 240 |
| 290 | 20231106 | 140500 | 1094808037 | 1458 | 1458 | 1458 | 1458 | 0 |
| 291 | 20231106 | 140400 | 1094808037 | 1458 | 1456 | 1458 | 1456 | 2012 |
| 292 | 20231106 | 140300 | 1091878561 | 1456 | 1456 | 1456 | 1456 | 70 |
| 293 | 20231106 | 140200 | 1091776641 | 1456 | 1456 | 1456 | 1456 | 0 |
| 294 | 20231106 | 140100 | 1091776641 | 1456 | 1458 | 1458 | 1454 | 10007 |
| 295 | 20231106 | 140000 | 1077210772 | 1458 | 1458 | 1458 | 1458 | 0 |
| 296 | 20231106 | 135900 | 1077210772 | 1458 | 1458 | 1458 | 1458 | 1750 |
| 297 | 20231106 | 135800 | 1074659272 | 1458 | 1458 | 1458 | 1458 | 400 |
| 298 | 20231106 | 135700 | 1074076072 | 1458 | 1459 | 1459 | 1458 | 2321 |
| 299 | 20231106 | 135600 | 1070692016 | 1459 | 1459 | 1459 | 1459 | 500 |
| 300 | 20231106 | 135500 | 1069962516 | 1462 | 1462 | 1462 | 1461 | 470 |
| 301 | 20231106 | 135400 | 1069275768 | 1462 | 1460 | 1462 | 1460 | 1324 |
| 302 | 20231106 | 135300 | 1067340944 | 1460 | 1459 | 1460 | 1458 | 900 |
| 303 | 20231106 | 135200 | 1066027105 | 1459 | 1460 | 1460 | 1459 | 759 |
| 304 | 20231106 | 135100 | 1064919574 | 1460 | 1460 | 1460 | 1460 | 0 |
| 305 | 20231106 | 135000 | 1064919574 | 1460 | 1460 | 1460 | 1460 | 23 |
| 306 | 20231106 | 134900 | 1064885994 | 1459 | 1460 | 1460 | 1459 | 114 |
| 307 | 20231106 | 134800 | 1064719658 | 1461 | 1461 | 1461 | 1461 | 10 |
| 308 | 20231106 | 134700 | 1064705048 | 1461 | 1459 | 1461 | 1459 | 7080 |
| 309 | 20231106 | 134600 | 1054364716 | 1459 | 1459 | 1459 | 1459 | 101 |
| 310 | 20231106 | 134500 | 1054217357 | 1460 | 1458 | 1460 | 1458 | 157 |
| 311 | 20231106 | 134400 | 1053988292 | 1459 | 1459 | 1459 | 1459 | 2247 |
| 312 | 20231106 | 134300 | 1050709919 | 1459 | 1459 | 1459 | 1459 | 479 |
| 313 | 20231106 | 134200 | 1050011058 | 1460 | 1460 | 1460 | 1460 | 1849 |
| 314 | 20231106 | 134100 | 1047311518 | 1458 | 1459 | 1459 | 1458 | 230 |
| 315 | 20231106 | 134000 | 1046976175 | 1458 | 1458 | 1458 | 1458 | 0 |
| 316 | 20231106 | 133900 | 1046976175 | 1458 | 1458 | 1458 | 1458 | 0 |
| 317 | 20231106 | 133800 | 1046976175 | 1458 | 1459 | 1463 | 1458 | 731 |
| 318 | 20231106 | 133700 | 1045909520 | 1459 | 1465 | 1465 | 1459 | 3731 |
| 319 | 20231106 | 133600 | 1040464072 | 1466 | 1466 | 1466 | 1466 | 20 |
| 320 | 20231106 | 133500 | 1040434752 | 1465 | 1465 | 1465 | 1465 | 102 |
| 321 | 20231106 | 133400 | 1040285322 | 1465 | 1464 | 1465 | 1464 | 230 |
| 322 | 20231106 | 133300 | 1039948502 | 1465 | 1465 | 1465 | 1465 | 58 |
| 323 | 20231106 | 133200 | 1039863532 | 1465 | 1465 | 1465 | 1465 | 32 |
| 324 | 20231106 | 133100 | 1039816652 | 1465 | 1466 | 1466 | 1465 | 1169 |
| 325 | 20231106 | 133000 | 1038103307 | 1465 | 1463 | 1465 | 1463 | 4670 |
| 326 | 20231106 | 132900 | 1031269592 | 1463 | 1463 | 1463 | 1463 | 190 |
| 327 | 20231106 | 132800 | 1030991622 | 1463 | 1460 | 1463 | 1460 | 5264 |
| 328 | 20231106 | 132700 | 1023295466 | 1462 | 1462 | 1462 | 1462 | 54 |
| 329 | 20231106 | 132600 | 1023216518 | 1460 | 1461 | 1461 | 1460 | 354 |
| 330 | 20231106 | 132500 | 1022699336 | 1461 | 1461 | 1461 | 1461 | 391 |
| 331 | 20231106 | 132400 | 1022128085 | 1460 | 1460 | 1460 | 1460 | 97 |
| 332 | 20231106 | 132300 | 1021986465 | 1462 | 1462 | 1462 | 1462 | 22 |
| 333 | 20231106 | 132200 | 1021954301 | 1463 | 1463 | 1463 | 1463 | 230 |
| 334 | 20231106 | 132100 | 1021617811 | 1463 | 1462 | 1463 | 1462 | 63 |
| 335 | 20231106 | 132000 | 1021525672 | 1463 | 1463 | 1463 | 1463 | 70 |
| 336 | 20231106 | 131900 | 1021423262 | 1464 | 1461 | 1464 | 1461 | 6487 |
| 337 | 20231106 | 131800 | 1011937996 | 1458 | 1460 | 1460 | 1458 | 172 |
| 338 | 20231106 | 131700 | 1011687038 | 1462 | 1462 | 1462 | 1462 | 0 |
| 339 | 20231106 | 131600 | 1011687038 | 1462 | 1462 | 1462 | 1462 | 10 |
| 340 | 20231106 | 131500 | 1011672418 | 1462 | 1462 | 1462 | 1462 | 1797 |
| 341 | 20231106 | 131400 | 1009045204 | 1461 | 1461 | 1461 | 1461 | 1691 |
| 342 | 20231106 | 131300 | 1006574653 | 1462 | 1461 | 1462 | 1461 | 20 |
| 343 | 20231106 | 131200 | 1006545423 | 1462 | 1462 | 1462 | 1462 | 344 |
| 344 | 20231106 | 131100 | 1006042495 | 1462 | 1462 | 1462 | 1462 | 0 |
| 345 | 20231106 | 131000 | 1006042495 | 1462 | 1460 | 1462 | 1460 | 2273 |
| 346 | 20231106 | 130900 | 1002722096 | 1460 | 1460 | 1460 | 1460 | 0 |
| 347 | 20231106 | 130800 | 1002722096 | 1460 | 1458 | 1460 | 1458 | 1418 |
| 348 | 20231106 | 130700 | 1000653624 | 1458 | 1457 | 1458 | 1457 | 1132 |
| 349 | 20231106 | 130600 | 999003598 | 1455 | 1458 | 1458 | 1455 | 2551 |
| 350 | 20231106 | 130500 | 995288464 | 1458 | 1458 | 1458 | 1455 | 2470 |
| 351 | 20231106 | 130400 | 991690946 | 1458 | 1455 | 1458 | 1455 | 141 |
| 352 | 20231106 | 130300 | 991485761 | 1454 | 1454 | 1454 | 1454 | 0 |
| 353 | 20231106 | 130200 | 991485761 | 1454 | 1455 | 1455 | 1454 | 4739 |
| 354 | 20231106 | 130100 | 984594740 | 1459 | 1459 | 1459 | 1459 | 10 |
| 355 | 20231106 | 130000 | 984580150 | 1459 | 1459 | 1459 | 1459 | 10 |
| 356 | 20231106 | 125900 | 984565560 | 1459 | 1458 | 1459 | 1458 | 4 |
| 357 | 20231106 | 125800 | 984559727 | 1459 | 1459 | 1459 | 1459 | 0 |
| 358 | 20231106 | 125700 | 984559727 | 1459 | 1454 | 1459 | 1454 | 703 |
| 359 | 20231106 | 125600 | 983537533 | 1454 | 1455 | 1455 | 1454 | 55 |
| 360 | 20231106 | 125500 | 983457558 | 1455 | 1455 | 1455 | 1455 | 0 |
| 361 | 20231106 | 125400 | 983457558 | 1455 | 1456 | 1456 | 1455 | 1373 |
| 362 | 20231106 | 125300 | 981459270 | 1456 | 1456 | 1456 | 1456 | 3 |
| 363 | 20231106 | 125200 | 981454902 | 1456 | 1459 | 1459 | 1456 | 29 |
| 364 | 20231106 | 125100 | 981412618 | 1459 | 1459 | 1459 | 1459 | 100 |
| 365 | 20231106 | 125000 | 981266718 | 1459 | 1459 | 1459 | 1459 | 526 |
| 366 | 20231106 | 124900 | 980499284 | 1458 | 1458 | 1458 | 1458 | 340 |
| 367 | 20231106 | 124800 | 980003564 | 1457 | 1456 | 1457 | 1456 | 1446 |
| 368 | 20231106 | 124700 | 977897200 | 1456 | 1456 | 1456 | 1456 | 51 |
| 369 | 20231106 | 124600 | 977822944 | 1456 | 1455 | 1456 | 1455 | 1024 |
| 370 | 20231106 | 124500 | 976333023 | 1454 | 1454 | 1454 | 1454 | 453 |
| 371 | 20231106 | 124400 | 975674361 | 1454 | 1454 | 1455 | 1454 | 4320 |
| 372 | 20231106 | 124300 | 969389761 | 1454 | 1455 | 1455 | 1451 | 80 |
| 373 | 20231106 | 124200 | 969273414 | 1454 | 1453 | 1454 | 1453 | 1028 |
| 374 | 20231106 | 124100 | 967778952 | 1451 | 1450 | 1453 | 1450 | 67 |
| 375 | 20231106 | 124000 | 967681615 | 1451 | 1451 | 1451 | 1451 | 0 |
| 376 | 20231106 | 123900 | 967681615 | 1451 | 1451 | 1451 | 1451 | 6259 |
| 377 | 20231106 | 123800 | 958599806 | 1451 | 1451 | 1451 | 1451 | 37 |
| 378 | 20231106 | 123700 | 958546119 | 1450 | 1450 | 1450 | 1450 | 1 |
| 379 | 20231106 | 123600 | 958544669 | 1450 | 1450 | 1450 | 1450 | 644 |
| 380 | 20231106 | 123500 | 957610869 | 1449 | 1449 | 1449 | 1449 | 460 |
| 381 | 20231106 | 123400 | 956944329 | 1449 | 1449 | 1449 | 1449 | 642 |
| 382 | 20231106 | 123300 | 956014071 | 1450 | 1450 | 1450 | 1450 | 1 |
| 383 | 20231106 | 123200 | 956012621 | 1450 | 1450 | 1450 | 1450 | 96 |
| 384 | 20231106 | 123100 | 955873421 | 1450 | 1450 | 1450 | 1450 | 43 |
| 385 | 20231106 | 123000 | 955811071 | 1450 | 1450 | 1450 | 1450 | 10 |
| 386 | 20231106 | 122900 | 955796571 | 1450 | 1450 | 1450 | 1450 | 603 |
| 387 | 20231106 | 122800 | 954922221 | 1450 | 1451 | 1451 | 1450 | 377 |
| 388 | 20231106 | 122700 | 954375334 | 1451 | 1451 | 1451 | 1451 | 0 |
| 389 | 20231106 | 122600 | 954375334 | 1451 | 1449 | 1451 | 1449 | 911 |
| 390 | 20231106 | 122500 | 953054183 | 1450 | 1450 | 1450 | 1450 | 2096 |
| 391 | 20231106 | 122400 | 950014983 | 1449 | 1449 | 1449 | 1449 | 0 |
| 392 | 20231106 | 122300 | 950014983 | 1449 | 1449 | 1449 | 1449 | 578 |
| 393 | 20231106 | 122200 | 949177461 | 1447 | 1447 | 1447 | 1447 | 2393 |
| 394 | 20231106 | 122100 | 945714790 | 1447 | 1447 | 1447 | 1447 | 11 |
| 395 | 20231106 | 122000 | 945698873 | 1447 | 1447 | 1447 | 1447 | 908 |
| 396 | 20231106 | 121900 | 944384997 | 1446 | 1446 | 1446 | 1446 | 4674 |
| 397 | 20231106 | 121800 | 937626393 | 1446 | 1448 | 1448 | 1446 | 3728 |
| 398 | 20231106 | 121700 | 932232839 | 1448 | 1448 | 1448 | 1448 | 0 |
| 399 | 20231106 | 121600 | 932232839 | 1448 | 1448 | 1448 | 1448 | 770 |
| 400 | 20231106 | 121500 | 931117879 | 1449 | 1450 | 1450 | 1449 | 504 |
| 401 | 20231106 | 121400 | 930387279 | 1450 | 1448 | 1450 | 1448 | 2410 |
| 402 | 20231106 | 121300 | 926895140 | 1448 | 1449 | 1449 | 1447 | 1837 |
| 403 | 20231106 | 121200 | 924234703 | 1450 | 1450 | 1450 | 1450 | 2 |
| 404 | 20231106 | 121100 | 924231803 | 1450 | 1450 | 1450 | 1450 | 3700 |
| 405 | 20231106 | 121000 | 918866803 | 1452 | 1452 | 1452 | 1452 | 60 |
| 406 | 20231106 | 120900 | 918779683 | 1454 | 1454 | 1454 | 1454 | 0 |
| 407 | 20231106 | 120800 | 918779683 | 1454 | 1454 | 1454 | 1454 | 0 |
| 408 | 20231106 | 120700 | 918779683 | 1454 | 1454 | 1454 | 1454 | 430 |
| 409 | 20231106 | 120600 | 918154463 | 1453 | 1451 | 1453 | 1450 | 1182 |
| 410 | 20231106 | 120500 | 916440287 | 1450 | 1450 | 1450 | 1450 | 458 |
| 411 | 20231106 | 120400 | 915776187 | 1450 | 1450 | 1450 | 1450 | 0 |
| 412 | 20231106 | 120300 | 915776187 | 1450 | 1450 | 1450 | 1450 | 0 |
| 413 | 20231106 | 120200 | 915776187 | 1450 | 1453 | 1453 | 1450 | 3644 |
| 414 | 20231106 | 120100 | 910483426 | 1453 | 1453 | 1453 | 1453 | 12 |
| 415 | 20231106 | 120000 | 910465990 | 1452 | 1455 | 1455 | 1452 | 40 |
| 416 | 20231106 | 115900 | 910407880 | 1452 | 1455 | 1455 | 1452 | 32 |
| 417 | 20231106 | 115800 | 910361367 | 1455 | 1457 | 1457 | 1455 | 106 |
| 418 | 20231106 | 115700 | 910207092 | 1457 | 1455 | 1457 | 1455 | 524 |
| 419 | 20231106 | 115600 | 909444143 | 1454 | 1454 | 1455 | 1451 | 2764 |
| 420 | 20231106 | 115500 | 905425724 | 1450 | 1450 | 1450 | 1450 | 556 |
| 421 | 20231106 | 115400 | 904619524 | 1450 | 1450 | 1450 | 1450 | 30 |
| 422 | 20231106 | 115300 | 904576024 | 1454 | 1450 | 1454 | 1450 | 36 |
| 423 | 20231106 | 115200 | 904523802 | 1452 | 1450 | 1452 | 1450 | 72 |
| 424 | 20231106 | 115100 | 904419316 | 1450 | 1450 | 1450 | 1450 | 485 |
| 425 | 20231106 | 115000 | 903716066 | 1454 | 1449 | 1454 | 1449 | 45 |
| 426 | 20231106 | 114900 | 903650784 | 1454 | 1447 | 1455 | 1446 | 5111 |
| 427 | 20231106 | 114800 | 896220379 | 1446 | 1446 | 1446 | 1446 | 29 |
| 428 | 20231106 | 114700 | 896178445 | 1446 | 1446 | 1446 | 1446 | 67 |
| 429 | 20231106 | 114600 | 896081563 | 1446 | 1446 | 1449 | 1446 | 76 |
| 430 | 20231106 | 114500 | 895971629 | 1448 | 1446 | 1453 | 1446 | 744 |
| 431 | 20231106 | 114400 | 894894441 | 1446 | 1446 | 1452 | 1446 | 4362 |
| 432 | 20231106 | 114300 | 888585489 | 1452 | 1446 | 1452 | 1446 | 68 |
| 433 | 20231106 | 114200 | 888487149 | 1446 | 1452 | 1452 | 1446 | 973 |
| 434 | 20231106 | 114100 | 887076415 | 1452 | 1449 | 1452 | 1445 | 2570 |
| 435 | 20231106 | 114000 | 883356235 | 1449 | 1452 | 1453 | 1449 | 1660 |
| 436 | 20231106 | 113900 | 880946048 | 1452 | 1451 | 1453 | 1451 | 646 |
| 437 | 20231106 | 113800 | 880008078 | 1451 | 1450 | 1452 | 1450 | 73 |
| 438 | 20231106 | 113700 | 879902188 | 1452 | 1450 | 1452 | 1450 | 109 |
| 439 | 20231106 | 113600 | 879744096 | 1453 | 1449 | 1454 | 1447 | 125 |
| 440 | 20231106 | 113500 | 879562696 | 1454 | 1446 | 1454 | 1446 | 542 |
| 441 | 20231106 | 113400 | 878778114 | 1452 | 1446 | 1452 | 1446 | 101 |
| 442 | 20231106 | 113300 | 878632062 | 1452 | 1444 | 1452 | 1444 | 3969 |
| 443 | 20231106 | 113200 | 872877605 | 1444 | 1446 | 1446 | 1444 | 186 |
| 444 | 20231106 | 113100 | 872608707 | 1444 | 1445 | 1446 | 1444 | 1185 |
| 445 | 20231106 | 113000 | 870896407 | 1445 | 1445 | 1447 | 1444 | 4164 |
| 446 | 20231106 | 112900 | 864881887 | 1445 | 1445 | 1446 | 1445 | 431 |
| 447 | 20231106 | 112800 | 864259041 | 1445 | 1445 | 1445 | 1445 | 225 |
| 448 | 20231106 | 112700 | 863933916 | 1445 | 1445 | 1446 | 1445 | 2140 |
| 449 | 20231106 | 112600 | 860841610 | 1447 | 1445 | 1450 | 1445 | 1092 |
| 450 | 20231106 | 112500 | 859261540 | 1445 | 1450 | 1450 | 1445 | 4896 |
| 451 | 20231106 | 112400 | 852176680 | 1451 | 1451 | 1451 | 1451 | 51 |
| 452 | 20231106 | 112300 | 852102679 | 1451 | 1452 | 1452 | 1451 | 353 |
| 453 | 20231106 | 112200 | 851590356 | 1452 | 1452 | 1452 | 1452 | 200 |
| 454 | 20231106 | 112100 | 851299956 | 1452 | 1453 | 1453 | 1452 | 187 |
| 455 | 20231106 | 112000 | 851028246 | 1453 | 1454 | 1454 | 1453 | 868 |
| 456 | 20231106 | 111900 | 849766175 | 1454 | 1455 | 1455 | 1454 | 1940 |
| 457 | 20231106 | 111800 | 846945335 | 1455 | 1455 | 1455 | 1453 | 1010 |
| 458 | 20231106 | 111700 | 845475789 | 1455 | 1448 | 1455 | 1448 | 1211 |
| 459 | 20231106 | 111600 | 843717370 | 1448 | 1445 | 1448 | 1444 | 1733 |
| 460 | 20231106 | 111500 | 841209614 | 1444 | 1445 | 1446 | 1444 | 5388 |
| 461 | 20231106 | 111400 | 833426828 | 1446 | 1445 | 1446 | 1445 | 1437 |
| 462 | 20231106 | 111300 | 831350353 | 1447 | 1448 | 1448 | 1447 | 3004 |
| 463 | 20231106 | 111200 | 827003465 | 1448 | 1448 | 1449 | 1448 | 1714 |
| 464 | 20231106 | 111100 | 824520551 | 1448 | 1447 | 1448 | 1447 | 588 |
| 465 | 20231106 | 111000 | 823669227 | 1448 | 1448 | 1448 | 1445 | 2335 |
| 466 | 20231106 | 110900 | 820290857 | 1448 | 1448 | 1448 | 1448 | 149 |
| 467 | 20231106 | 110800 | 820075105 | 1448 | 1448 | 1448 | 1448 | 333 |
| 468 | 20231106 | 110700 | 819592921 | 1448 | 1445 | 1449 | 1445 | 1375 |
| 469 | 20231106 | 110600 | 817603345 | 1444 | 1453 | 1453 | 1444 | 30682 |
| 470 | 20231106 | 110500 | 773135831 | 1453 | 1455 | 1455 | 1453 | 4187 |
| 471 | 20231106 | 110400 | 767050966 | 1456 | 1456 | 1456 | 1456 | 1 |
| 472 | 20231106 | 110300 | 767049510 | 1456 | 1457 | 1457 | 1456 | 200 |
| 473 | 20231106 | 110200 | 766758210 | 1457 | 1457 | 1457 | 1457 | 118 |
| 474 | 20231106 | 110100 | 766586284 | 1457 | 1456 | 1458 | 1456 | 654 |
| 475 | 20231106 | 110000 | 765633353 | 1456 | 1455 | 1456 | 1455 | 164 |
| 476 | 20231106 | 105900 | 765394631 | 1455 | 1454 | 1455 | 1454 | 10266 |
| 477 | 20231106 | 105800 | 750463350 | 1454 | 1454 | 1454 | 1454 | 1601 |
| 478 | 20231106 | 105700 | 748135496 | 1455 | 1455 | 1455 | 1455 | 1642 |
| 479 | 20231106 | 105600 | 745746386 | 1455 | 1457 | 1457 | 1455 | 2057 |
| 480 | 20231106 | 105500 | 742751831 | 1457 | 1457 | 1457 | 1457 | 100 |
| 481 | 20231106 | 105400 | 742606131 | 1457 | 1457 | 1457 | 1456 | 1405 |
| 482 | 20231106 | 105300 | 740559146 | 1457 | 1457 | 1457 | 1457 | 285 |
| 483 | 20231106 | 105200 | 740143901 | 1456 | 1456 | 1456 | 1456 | 320 |
| 484 | 20231106 | 105100 | 739677981 | 1460 | 1461 | 1461 | 1459 | 771 |
| 485 | 20231106 | 105000 | 738551780 | 1460 | 1458 | 1460 | 1456 | 15704 |
| 486 | 20231106 | 104900 | 715653338 | 1458 | 1457 | 1458 | 1456 | 2366 |
| 487 | 20231106 | 104800 | 712204102 | 1457 | 1457 | 1457 | 1457 | 17 |
| 488 | 20231106 | 104700 | 712179333 | 1455 | 1456 | 1456 | 1455 | 753 |
| 489 | 20231106 | 104600 | 711082984 | 1456 | 1455 | 1456 | 1455 | 1427 |
| 490 | 20231106 | 104500 | 709006680 | 1455 | 1455 | 1455 | 1455 | 686 |
| 491 | 20231106 | 104400 | 708008550 | 1456 | 1456 | 1456 | 1456 | 1100 |
| 492 | 20231106 | 104300 | 706406950 | 1456 | 1456 | 1456 | 1456 | 3 |
| 493 | 20231106 | 104200 | 706402582 | 1456 | 1456 | 1456 | 1454 | 397 |
| 494 | 20231106 | 104100 | 705824784 | 1456 | 1456 | 1457 | 1455 | 179 |
| 495 | 20231106 | 104000 | 705564156 | 1456 | 1452 | 1456 | 1452 | 593 |
| 496 | 20231106 | 103900 | 704701835 | 1452 | 1454 | 1454 | 1452 | 425 |
| 497 | 20231106 | 103800 | 704083891 | 1454 | 1450 | 1454 | 1450 | 8993 |
| 498 | 20231106 | 103700 | 691010215 | 1450 | 1449 | 1450 | 1449 | 2535 |
| 499 | 20231106 | 103600 | 687335000 | 1449 | 1452 | 1452 | 1448 | 16225 |
| 500 | 20231106 | 103500 | 663812030 | 1452 | 1452 | 1452 | 1452 | 1278 |
| 501 | 20231106 | 103400 | 661956374 | 1452 | 1453 | 1453 | 1452 | 1796 |
| 502 | 20231106 | 103300 | 659347056 | 1454 | 1457 | 1457 | 1454 | 1079 |
| 503 | 20231106 | 103200 | 657778074 | 1457 | 1457 | 1459 | 1457 | 1182 |
| 504 | 20231106 | 103100 | 656055398 | 1456 | 1458 | 1458 | 1455 | 780 |
| 505 | 20231106 | 103000 | 654918624 | 1457 | 1457 | 1457 | 1457 | 99 |
| 506 | 20231106 | 102900 | 654774381 | 1457 | 1457 | 1457 | 1457 | 433 |
| 507 | 20231106 | 102800 | 654143500 | 1457 | 1457 | 1458 | 1457 | 708 |
| 508 | 20231106 | 102700 | 653111553 | 1457 | 1458 | 1458 | 1457 | 756 |
| 509 | 20231106 | 102600 | 652009575 | 1460 | 1462 | 1462 | 1460 | 1315 |
| 510 | 20231106 | 102500 | 650089404 | 1460 | 1456 | 1462 | 1456 | 5975 |
| 511 | 20231106 | 102400 | 641375228 | 1454 | 1455 | 1456 | 1454 | 1521 |
| 512 | 20231106 | 102300 | 639162154 | 1455 | 1455 | 1455 | 1454 | 2286 |
| 513 | 20231106 | 102200 | 635836282 | 1455 | 1456 | 1456 | 1455 | 279 |
| 514 | 20231106 | 102100 | 635430333 | 1457 | 1458 | 1458 | 1452 | 7193 |
| 515 | 20231106 | 102000 | 624978156 | 1457 | 1456 | 1458 | 1455 | 3111 |
| 516 | 20231106 | 101900 | 620448496 | 1456 | 1456 | 1458 | 1456 | 59 |
| 517 | 20231106 | 101800 | 620362512 | 1458 | 1457 | 1458 | 1456 | 1504 |
| 518 | 20231106 | 101700 | 618172610 | 1457 | 1457 | 1458 | 1456 | 1291 |
| 519 | 20231106 | 101600 | 616291575 | 1458 | 1461 | 1461 | 1458 | 2055 |
| 520 | 20231106 | 101500 | 613294458 | 1461 | 1459 | 1462 | 1459 | 4158 |
| 521 | 20231106 | 101400 | 607219464 | 1459 | 1461 | 1461 | 1459 | 896 |
| 522 | 20231106 | 101300 | 605911751 | 1462 | 1462 | 1462 | 1462 | 1346 |
| 523 | 20231106 | 101200 | 603943899 | 1463 | 1464 | 1464 | 1463 | 180 |
| 524 | 20231106 | 101100 | 603680479 | 1464 | 1465 | 1465 | 1463 | 1676 |
| 525 | 20231106 | 101000 | 601226956 | 1465 | 1465 | 1465 | 1465 | 546 |
| 526 | 20231106 | 100900 | 600427066 | 1465 | 1463 | 1465 | 1463 | 503 |
| 527 | 20231106 | 100800 | 599690668 | 1462 | 1462 | 1462 | 1462 | 1957 |
| 528 | 20231106 | 100700 | 596829534 | 1462 | 1464 | 1464 | 1460 | 2149 |
| 529 | 20231106 | 100600 | 593687698 | 1464 | 1453 | 1464 | 1450 | 13645 |
| 530 | 20231106 | 100500 | 573822335 | 1453 | 1453 | 1453 | 1453 | 250 |
| 531 | 20231106 | 100400 | 573459085 | 1453 | 1453 | 1454 | 1451 | 11466 |
| 532 | 20231106 | 100300 | 556809351 | 1455 | 1453 | 1455 | 1453 | 706 |
| 533 | 20231106 | 100200 | 555783008 | 1453 | 1453 | 1456 | 1453 | 508 |
| 534 | 20231106 | 100100 | 555044284 | 1454 | 1453 | 1454 | 1453 | 2071 |
| 535 | 20231106 | 100000 | 552034371 | 1453 | 1454 | 1454 | 1453 | 1078 |
| 536 | 20231106 | 095900 | 550466960 | 1454 | 1456 | 1457 | 1454 | 412 |
| 537 | 20231106 | 095800 | 549867106 | 1456 | 1457 | 1457 | 1456 | 62 |
| 538 | 20231106 | 095700 | 549776784 | 1457 | 1456 | 1457 | 1453 | 3946 |
| 539 | 20231106 | 095600 | 544029226 | 1457 | 1456 | 1457 | 1456 | 561 |
| 540 | 20231106 | 095500 | 543212208 | 1456 | 1453 | 1456 | 1453 | 21715 |
| 541 | 20231106 | 095400 | 511656194 | 1454 | 1454 | 1454 | 1453 | 1836 |
| 542 | 20231106 | 095300 | 508987650 | 1454 | 1455 | 1456 | 1454 | 600 |
| 543 | 20231106 | 095200 | 508114719 | 1455 | 1454 | 1456 | 1454 | 124 |
| 544 | 20231106 | 095100 | 507934197 | 1454 | 1454 | 1454 | 1453 | 1329 |
| 545 | 20231106 | 095000 | 506002206 | 1454 | 1455 | 1455 | 1453 | 6468 |
| 546 | 20231106 | 094900 | 496597901 | 1455 | 1454 | 1456 | 1454 | 621 |
| 547 | 20231106 | 094800 | 495693930 | 1455 | 1454 | 1456 | 1454 | 73 |
| 548 | 20231106 | 094700 | 495587718 | 1457 | 1456 | 1457 | 1456 | 387 |
| 549 | 20231106 | 094600 | 495024245 | 1456 | 1456 | 1456 | 1456 | 896 |
| 550 | 20231106 | 094500 | 493719669 | 1456 | 1456 | 1456 | 1456 | 405 |
| 551 | 20231106 | 094400 | 493129989 | 1457 | 1457 | 1457 | 1457 | 48 |
| 552 | 20231106 | 094300 | 493060053 | 1457 | 1454 | 1457 | 1454 | 42 |
| 553 | 20231106 | 094200 | 492998925 | 1457 | 1453 | 1457 | 1453 | 2690 |
| 554 | 20231106 | 094100 | 489083763 | 1453 | 1457 | 1457 | 1453 | 5468 |
| 555 | 20231106 | 094000 | 481128555 | 1456 | 1456 | 1456 | 1456 | 2361 |
| 556 | 20231106 | 093900 | 477690939 | 1456 | 1457 | 1457 | 1455 | 2089 |
| 557 | 20231106 | 093800 | 474649253 | 1457 | 1457 | 1457 | 1455 | 8433 |
| 558 | 20231106 | 093700 | 462364868 | 1457 | 1451 | 1457 | 1451 | 8179 |
| 559 | 20231106 | 093600 | 450462670 | 1451 | 1457 | 1457 | 1451 | 9433 |
| 560 | 20231106 | 093500 | 436748455 | 1457 | 1452 | 1457 | 1451 | 2710 |
| 561 | 20231106 | 093400 | 432808174 | 1452 | 1451 | 1452 | 1450 | 706 |
| 562 | 20231106 | 093300 | 431783948 | 1451 | 1451 | 1453 | 1450 | 1448 |
| 563 | 20231106 | 093200 | 429683051 | 1451 | 1452 | 1452 | 1451 | 810 |
| 564 | 20231106 | 093100 | 428507706 | 1455 | 1450 | 1455 | 1450 | 11839 |
| 565 | 20231106 | 093000 | 411315606 | 1450 | 1450 | 1451 | 1450 | 1722 |
| 566 | 20231106 | 092900 | 408818586 | 1451 | 1452 | 1453 | 1451 | 3939 |
| 567 | 20231106 | 092800 | 403099055 | 1452 | 1439 | 1455 | 1439 | 6745 |
| 568 | 20231106 | 092700 | 393348237 | 1438 | 1438 | 1439 | 1437 | 713 |
| 569 | 20231106 | 092600 | 392322447 | 1438 | 1438 | 1438 | 1435 | 2165 |
| 570 | 20231106 | 092500 | 389210625 | 1437 | 1441 | 1441 | 1437 | 1481 |
| 571 | 20231106 | 092400 | 387079586 | 1441 | 1444 | 1444 | 1441 | 6051 |
| 572 | 20231106 | 092300 | 378354490 | 1445 | 1447 | 1447 | 1445 | 2668 |
| 573 | 20231106 | 092200 | 374496071 | 1447 | 1447 | 1447 | 1446 | 2748 |
| 574 | 20231106 | 092100 | 370519982 | 1450 | 1444 | 1453 | 1442 | 4635 |
| 575 | 20231106 | 092000 | 363812760 | 1445 | 1445 | 1447 | 1443 | 11118 |
| 576 | 20231106 | 091900 | 347745488 | 1445 | 1439 | 1445 | 1439 | 3936 |
| 577 | 20231106 | 091800 | 342076130 | 1439 | 1434 | 1440 | 1434 | 5099 |
| 578 | 20231106 | 091700 | 334757706 | 1434 | 1432 | 1435 | 1431 | 977 |
| 579 | 20231106 | 091600 | 333357647 | 1431 | 1430 | 1431 | 1430 | 2101 |
| 580 | 20231106 | 091500 | 330351867 | 1430 | 1437 | 1437 | 1430 | 10344 |
| 581 | 20231106 | 091400 | 315533217 | 1441 | 1430 | 1441 | 1427 | 11524 |
| 582 | 20231106 | 091300 | 299007703 | 1434 | 1424 | 1434 | 1424 | 11407 |
| 583 | 20231106 | 091200 | 282730214 | 1424 | 1427 | 1428 | 1423 | 4811 |
| 584 | 20231106 | 091100 | 275876059 | 1428 | 1426 | 1428 | 1423 | 7056 |
| 585 | 20231106 | 091000 | 265825183 | 1426 | 1427 | 1430 | 1426 | 2184 |
| 586 | 20231106 | 090900 | 262708821 | 1427 | 1425 | 1430 | 1425 | 2809 |
| 587 | 20231106 | 090800 | 258702731 | 1425 | 1424 | 1425 | 1424 | 2643 |
| 588 | 20231106 | 090700 | 254936784 | 1423 | 1422 | 1424 | 1421 | 3978 |
| 589 | 20231106 | 090600 | 249282287 | 1422 | 1429 | 1430 | 1421 | 40306 |
| 590 | 20231106 | 090500 | 191815871 | 1430 | 1429 | 1437 | 1427 | 9335 |
| 591 | 20231106 | 090400 | 178479870 | 1429 | 1430 | 1438 | 1429 | 3430 |
| 592 | 20231106 | 090300 | 173576776 | 1430 | 1427 | 1439 | 1427 | 6335 |
| 593 | 20231106 | 090200 | 164479335 | 1436 | 1431 | 1438 | 1426 | 6830 |
| 594 | 20231106 | 090100 | 154703353 | 1440 | 1423 | 1440 | 1423 | 18476 |
| 595 | 20231106 | 090000 | 128261355 | 1422 | 1441 | 1441 | 1420 | 86468 |