29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 185600 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 21125 |
| 3 | 20231106 | 185500 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 4 | 20231106 | 185400 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 5 | 20231106 | 185300 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 6 | 20231106 | 185200 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 7 | 20231106 | 185100 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 8 | 20231106 | 185000 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 9 | 20231106 | 184900 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 10 | 20231106 | 184800 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 11 | 20231106 | 184700 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 12 | 20231106 | 184600 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 13 | 20231106 | 184500 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 14 | 20231106 | 184400 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 15 | 20231106 | 184300 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 16 | 20231106 | 184200 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 17 | 20231106 | 184100 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 18 | 20231106 | 184000 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 19 | 20231106 | 183900 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 20 | 20231106 | 183800 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 21 | 20231106 | 183700 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 22 | 20231106 | 183600 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 23 | 20231106 | 183500 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 24 | 20231106 | 183400 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 25 | 20231106 | 183300 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 26 | 20231106 | 183200 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 27 | 20231106 | 183100 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 28 | 20231106 | 183000 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 29 | 20231106 | 182900 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 30 | 20231106 | 182800 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 31 | 20231106 | 182700 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 32 | 20231106 | 182600 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 21125 |
| 33 | 20231106 | 182500 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 34 | 20231106 | 182400 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 35 | 20231106 | 182300 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 36 | 20231106 | 182200 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 37 | 20231106 | 182100 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 38 | 20231106 | 182000 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 39 | 20231106 | 181900 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 40 | 20231106 | 181800 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 41 | 20231106 | 181700 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 42 | 20231106 | 181600 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 43 | 20231106 | 181500 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 44 | 20231106 | 181400 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 45 | 20231106 | 181300 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 46 | 20231106 | 181200 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 47 | 20231106 | 181100 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 48 | 20231106 | 181000 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 49 | 20231106 | 180900 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 50 | 20231106 | 180800 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 51 | 20231106 | 180700 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 52 | 20231106 | 180600 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 53 | 20231106 | 180500 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 54 | 20231106 | 180400 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 55 | 20231106 | 180300 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 56 | 20231106 | 180200 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 57 | 20231106 | 180100 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 58 | 20231106 | 180000 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 59 | 20231106 | 175900 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 60 | 20231106 | 175800 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 61 | 20231106 | 175700 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 62 | 20231106 | 175600 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 21125 |
| 63 | 20231106 | 175500 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 64 | 20231106 | 175400 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 65 | 20231106 | 175300 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 66 | 20231106 | 175200 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 67 | 20231106 | 175100 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 68 | 20231106 | 175000 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 69 | 20231106 | 174900 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 70 | 20231106 | 174800 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 71 | 20231106 | 174700 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 72 | 20231106 | 174600 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 73 | 20231106 | 174500 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 74 | 20231106 | 174400 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 75 | 20231106 | 174300 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 76 | 20231106 | 174200 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 77 | 20231106 | 174100 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 78 | 20231106 | 174000 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 79 | 20231106 | 173900 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 80 | 20231106 | 173800 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 81 | 20231106 | 173700 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 82 | 20231106 | 173600 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 83 | 20231106 | 173500 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 84 | 20231106 | 173400 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 85 | 20231106 | 173300 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 86 | 20231106 | 173200 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 87 | 20231106 | 173100 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 88 | 20231106 | 173000 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 89 | 20231106 | 172900 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 90 | 20231106 | 172800 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 91 | 20231106 | 172700 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 92 | 20231106 | 172600 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 21125 |
| 93 | 20231106 | 172500 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 94 | 20231106 | 172400 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 95 | 20231106 | 172300 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 96 | 20231106 | 172200 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 97 | 20231106 | 172100 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 98 | 20231106 | 172000 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 99 | 20231106 | 171900 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 100 | 20231106 | 171800 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 101 | 20231106 | 171700 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 102 | 20231106 | 171600 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 103 | 20231106 | 171500 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 104 | 20231106 | 171400 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 105 | 20231106 | 171300 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 106 | 20231106 | 171200 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 107 | 20231106 | 171100 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 108 | 20231106 | 171000 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 109 | 20231106 | 170900 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 110 | 20231106 | 170800 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 111 | 20231106 | 170700 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 112 | 20231106 | 170600 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 113 | 20231106 | 170500 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 114 | 20231106 | 170400 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 115 | 20231106 | 170300 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 116 | 20231106 | 170200 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 117 | 20231106 | 170100 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 118 | 20231106 | 170000 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 119 | 20231106 | 165900 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 120 | 20231106 | 165800 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 121 | 20231106 | 165700 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 122 | 20231106 | 165600 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 21125 |
| 123 | 20231106 | 165500 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 124 | 20231106 | 165400 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 125 | 20231106 | 165300 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 126 | 20231106 | 165200 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 127 | 20231106 | 165100 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 128 | 20231106 | 165000 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 129 | 20231106 | 164900 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 130 | 20231106 | 164800 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 131 | 20231106 | 164700 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 132 | 20231106 | 164600 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 133 | 20231106 | 164500 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 134 | 20231106 | 164400 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 135 | 20231106 | 164300 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 136 | 20231106 | 164200 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 137 | 20231106 | 164100 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 138 | 20231106 | 164000 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 139 | 20231106 | 163900 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 140 | 20231106 | 163800 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 141 | 20231106 | 163700 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 142 | 20231106 | 163600 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 143 | 20231106 | 163500 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 144 | 20231106 | 163400 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 145 | 20231106 | 163300 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 146 | 20231106 | 163200 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 147 | 20231106 | 163100 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 148 | 20231106 | 163000 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 149 | 20231106 | 162900 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 150 | 20231106 | 162800 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 151 | 20231106 | 162700 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 152 | 20231106 | 162600 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 21125 |
| 153 | 20231106 | 162500 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 154 | 20231106 | 162400 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 155 | 20231106 | 162300 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 156 | 20231106 | 162200 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 157 | 20231106 | 162100 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 158 | 20231106 | 162000 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 159 | 20231106 | 161900 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 160 | 20231106 | 161800 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 161 | 20231106 | 161700 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 162 | 20231106 | 161600 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 163 | 20231106 | 161500 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 164 | 20231106 | 161400 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 165 | 20231106 | 161300 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 166 | 20231106 | 161200 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 167 | 20231106 | 161100 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 168 | 20231106 | 161000 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 169 | 20231106 | 160900 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 170 | 20231106 | 160800 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 171 | 20231106 | 160700 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 172 | 20231106 | 160600 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 173 | 20231106 | 160500 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 174 | 20231106 | 160400 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 175 | 20231106 | 160300 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 176 | 20231106 | 160200 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 177 | 20231106 | 160100 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 178 | 20231106 | 160000 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 179 | 20231106 | 155900 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 180 | 20231106 | 155800 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 181 | 20231106 | 155700 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 182 | 20231106 | 155600 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 21125 |
| 183 | 20231106 | 155500 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 184 | 20231106 | 155400 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 185 | 20231106 | 155300 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 186 | 20231106 | 155200 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 187 | 20231106 | 155100 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 188 | 20231106 | 155000 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 189 | 20231106 | 154900 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 190 | 20231106 | 154800 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 191 | 20231106 | 154700 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 192 | 20231106 | 154600 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 193 | 20231106 | 154500 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 194 | 20231106 | 154400 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 195 | 20231106 | 154300 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 196 | 20231106 | 154200 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 197 | 20231106 | 154100 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 198 | 20231106 | 154000 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 199 | 20231106 | 153900 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 200 | 20231106 | 153800 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 201 | 20231106 | 153700 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 202 | 20231106 | 153600 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 203 | 20231106 | 153500 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 204 | 20231106 | 153400 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 205 | 20231106 | 153300 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 206 | 20231106 | 153200 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 207 | 20231106 | 153100 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 0 |
| 208 | 20231106 | 153000 | 1082813057 | 1775 | 1775 | 1775 | 1775 | 21125 |
| 209 | 20231106 | 152900 | 1045316182 | 1769 | 1769 | 1769 | 1769 | 0 |
| 210 | 20231106 | 152800 | 1045316182 | 1769 | 1769 | 1769 | 1769 | 0 |
| 211 | 20231106 | 152700 | 1045316182 | 1769 | 1769 | 1769 | 1769 | 0 |
| 212 | 20231106 | 152600 | 1045316182 | 1769 | 1769 | 1769 | 1769 | 0 |
| 213 | 20231106 | 152500 | 1045316182 | 1769 | 1769 | 1769 | 1769 | 0 |
| 214 | 20231106 | 152400 | 1045316182 | 1769 | 1769 | 1769 | 1769 | 0 |
| 215 | 20231106 | 152300 | 1045316182 | 1769 | 1769 | 1769 | 1769 | 0 |
| 216 | 20231106 | 152200 | 1045316182 | 1769 | 1769 | 1769 | 1769 | 0 |
| 217 | 20231106 | 152100 | 1045316182 | 1769 | 1769 | 1769 | 1769 | 0 |
| 218 | 20231106 | 152000 | 1045316182 | 1769 | 1769 | 1769 | 1769 | 0 |
| 219 | 20231106 | 151900 | 1045316182 | 1769 | 1766 | 1769 | 1764 | 20790 |
| 220 | 20231106 | 151800 | 1008556044 | 1765 | 1765 | 1765 | 1765 | 613 |
| 221 | 20231106 | 151700 | 1007474099 | 1766 | 1764 | 1766 | 1764 | 326 |
| 222 | 20231106 | 151600 | 1006898387 | 1766 | 1765 | 1766 | 1765 | 743 |
| 223 | 20231106 | 151500 | 1005586945 | 1766 | 1766 | 1766 | 1766 | 90 |
| 224 | 20231106 | 151400 | 1005428005 | 1766 | 1766 | 1766 | 1763 | 160 |
| 225 | 20231106 | 151300 | 1005145622 | 1763 | 1763 | 1763 | 1763 | 13 |
| 226 | 20231106 | 151200 | 1005122703 | 1766 | 1766 | 1766 | 1763 | 320 |
| 227 | 20231106 | 151100 | 1004557613 | 1766 | 1762 | 1766 | 1762 | 397 |
| 228 | 20231106 | 151000 | 1003856759 | 1766 | 1766 | 1766 | 1766 | 734 |
| 229 | 20231106 | 150900 | 1002560515 | 1767 | 1767 | 1767 | 1766 | 913 |
| 230 | 20231106 | 150800 | 1000948091 | 1767 | 1767 | 1767 | 1766 | 986 |
| 231 | 20231106 | 150700 | 999205840 | 1768 | 1767 | 1768 | 1767 | 1602 |
| 232 | 20231106 | 150600 | 996375105 | 1766 | 1766 | 1766 | 1766 | 460 |
| 233 | 20231106 | 150500 | 995562745 | 1766 | 1763 | 1766 | 1763 | 3355 |
| 234 | 20231106 | 150400 | 989642847 | 1763 | 1763 | 1763 | 1763 | 369 |
| 235 | 20231106 | 150300 | 988992300 | 1760 | 1760 | 1763 | 1760 | 357 |
| 236 | 20231106 | 150200 | 988362945 | 1760 | 1760 | 1760 | 1760 | 11 |
| 237 | 20231106 | 150100 | 988343585 | 1759 | 1759 | 1759 | 1759 | 11 |
| 238 | 20231106 | 150000 | 988324236 | 1760 | 1768 | 1768 | 1759 | 9467 |
| 239 | 20231106 | 145900 | 971639903 | 1768 | 1767 | 1768 | 1767 | 2550 |
| 240 | 20231106 | 145800 | 967133503 | 1767 | 1769 | 1769 | 1767 | 1779 |
| 241 | 20231106 | 145700 | 963989446 | 1769 | 1769 | 1769 | 1769 | 200 |
| 242 | 20231106 | 145600 | 963635646 | 1767 | 1766 | 1768 | 1766 | 7467 |
| 243 | 20231106 | 145500 | 950443254 | 1766 | 1767 | 1767 | 1766 | 710 |
| 244 | 20231106 | 145400 | 949188794 | 1767 | 1766 | 1767 | 1766 | 1131 |
| 245 | 20231106 | 145300 | 947190928 | 1767 | 1767 | 1767 | 1767 | 84 |
| 246 | 20231106 | 145200 | 947042500 | 1767 | 1767 | 1767 | 1765 | 56 |
| 247 | 20231106 | 145100 | 946943570 | 1765 | 1767 | 1767 | 1765 | 318 |
| 248 | 20231106 | 145000 | 946382294 | 1765 | 1764 | 1765 | 1763 | 1498 |
| 249 | 20231106 | 144900 | 943739343 | 1763 | 1763 | 1763 | 1763 | 1503 |
| 250 | 20231106 | 144800 | 941089554 | 1763 | 1762 | 1763 | 1762 | 162 |
| 251 | 20231106 | 144700 | 940804109 | 1762 | 1763 | 1763 | 1762 | 45 |
| 252 | 20231106 | 144600 | 940724777 | 1763 | 1767 | 1767 | 1763 | 3960 |
| 253 | 20231106 | 144500 | 933736041 | 1768 | 1767 | 1768 | 1767 | 675 |
| 254 | 20231106 | 144400 | 932543264 | 1767 | 1766 | 1767 | 1765 | 134 |
| 255 | 20231106 | 144300 | 932306732 | 1766 | 1767 | 1767 | 1766 | 1260 |
| 256 | 20231106 | 144200 | 930080314 | 1767 | 1768 | 1768 | 1767 | 1243 |
| 257 | 20231106 | 144100 | 927883875 | 1767 | 1767 | 1769 | 1767 | 312 |
| 258 | 20231106 | 144000 | 927331969 | 1770 | 1770 | 1770 | 1770 | 269 |
| 259 | 20231106 | 143900 | 926855839 | 1770 | 1770 | 1770 | 1770 | 1837 |
| 260 | 20231106 | 143800 | 923604349 | 1770 | 1771 | 1771 | 1770 | 2130 |
| 261 | 20231106 | 143700 | 919833601 | 1772 | 1772 | 1772 | 1772 | 71 |
| 262 | 20231106 | 143600 | 919707789 | 1772 | 1767 | 1772 | 1767 | 10036 |
| 263 | 20231106 | 143500 | 901955599 | 1766 | 1766 | 1767 | 1766 | 4274 |
| 264 | 20231106 | 143400 | 894407651 | 1766 | 1765 | 1766 | 1765 | 7 |
| 265 | 20231106 | 143300 | 894395295 | 1765 | 1765 | 1765 | 1764 | 2363 |
| 266 | 20231106 | 143200 | 890224700 | 1765 | 1764 | 1765 | 1764 | 1034 |
| 267 | 20231106 | 143100 | 888400694 | 1765 | 1765 | 1765 | 1765 | 464 |
| 268 | 20231106 | 143000 | 887581734 | 1764 | 1762 | 1764 | 1762 | 10054 |
| 269 | 20231106 | 142900 | 869858781 | 1762 | 1762 | 1762 | 1762 | 48 |
| 270 | 20231106 | 142800 | 869774205 | 1762 | 1760 | 1762 | 1760 | 737 |
| 271 | 20231106 | 142700 | 868476411 | 1762 | 1762 | 1762 | 1762 | 0 |
| 272 | 20231106 | 142600 | 868476411 | 1762 | 1762 | 1762 | 1762 | 356 |
| 273 | 20231106 | 142500 | 867849139 | 1760 | 1761 | 1762 | 1760 | 394 |
| 274 | 20231106 | 142400 | 867155564 | 1761 | 1760 | 1761 | 1760 | 102 |
| 275 | 20231106 | 142300 | 866975944 | 1761 | 1760 | 1761 | 1760 | 316 |
| 276 | 20231106 | 142200 | 866419778 | 1760 | 1760 | 1760 | 1760 | 1012 |
| 277 | 20231106 | 142100 | 864638658 | 1760 | 1760 | 1760 | 1760 | 1221 |
| 278 | 20231106 | 142000 | 862489698 | 1760 | 1760 | 1760 | 1760 | 407 |
| 279 | 20231106 | 141900 | 861773378 | 1760 | 1760 | 1760 | 1760 | 2311 |
| 280 | 20231106 | 141800 | 857706018 | 1760 | 1760 | 1760 | 1760 | 457 |
| 281 | 20231106 | 141700 | 856901698 | 1760 | 1760 | 1760 | 1760 | 5 |
| 282 | 20231106 | 141600 | 856892898 | 1760 | 1760 | 1760 | 1760 | 53 |
| 283 | 20231106 | 141500 | 856799618 | 1760 | 1759 | 1760 | 1757 | 8 |
| 284 | 20231106 | 141400 | 856785548 | 1759 | 1756 | 1759 | 1756 | 4527 |
| 285 | 20231106 | 141300 | 848830032 | 1756 | 1756 | 1757 | 1756 | 308 |
| 286 | 20231106 | 141200 | 848289180 | 1756 | 1757 | 1757 | 1756 | 3100 |
| 287 | 20231106 | 141100 | 842845480 | 1757 | 1757 | 1757 | 1757 | 0 |
| 288 | 20231106 | 141000 | 842845480 | 1757 | 1757 | 1757 | 1757 | 48 |
| 289 | 20231106 | 140900 | 842761144 | 1757 | 1757 | 1757 | 1757 | 21 |
| 290 | 20231106 | 140800 | 842724247 | 1756 | 1756 | 1756 | 1756 | 0 |
| 291 | 20231106 | 140700 | 842724247 | 1756 | 1756 | 1757 | 1756 | 192 |
| 292 | 20231106 | 140600 | 842386993 | 1757 | 1757 | 1757 | 1757 | 125 |
| 293 | 20231106 | 140500 | 842167368 | 1757 | 1757 | 1757 | 1757 | 3 |
| 294 | 20231106 | 140400 | 842162097 | 1755 | 1755 | 1755 | 1755 | 0 |
| 295 | 20231106 | 140300 | 842162097 | 1755 | 1755 | 1755 | 1755 | 1721 |
| 296 | 20231106 | 140200 | 839141742 | 1755 | 1755 | 1755 | 1755 | 8232 |
| 297 | 20231106 | 140100 | 824694582 | 1755 | 1756 | 1756 | 1755 | 4210 |
| 298 | 20231106 | 140000 | 817302306 | 1757 | 1758 | 1758 | 1757 | 2313 |
| 299 | 20231106 | 135900 | 813237542 | 1759 | 1759 | 1759 | 1759 | 157 |
| 300 | 20231106 | 135800 | 812961379 | 1760 | 1760 | 1761 | 1759 | 5500 |
| 301 | 20231106 | 135700 | 803285189 | 1760 | 1762 | 1762 | 1760 | 4001 |
| 302 | 20231106 | 135600 | 796239429 | 1762 | 1762 | 1762 | 1762 | 1808 |
| 303 | 20231106 | 135500 | 793053733 | 1762 | 1762 | 1762 | 1762 | 10 |
| 304 | 20231106 | 135400 | 793036113 | 1762 | 1762 | 1762 | 1762 | 126 |
| 305 | 20231106 | 135300 | 792814101 | 1762 | 1762 | 1762 | 1762 | 0 |
| 306 | 20231106 | 135200 | 792814101 | 1762 | 1762 | 1762 | 1762 | 1186 |
| 307 | 20231106 | 135100 | 790724369 | 1763 | 1763 | 1763 | 1763 | 439 |
| 308 | 20231106 | 135000 | 789950412 | 1763 | 1763 | 1763 | 1763 | 0 |
| 309 | 20231106 | 134900 | 789950412 | 1763 | 1762 | 1763 | 1762 | 2004 |
| 310 | 20231106 | 134800 | 786419361 | 1762 | 1762 | 1762 | 1761 | 488 |
| 311 | 20231106 | 134700 | 785559705 | 1760 | 1760 | 1760 | 1760 | 0 |
| 312 | 20231106 | 134600 | 785559705 | 1760 | 1761 | 1761 | 1760 | 270 |
| 313 | 20231106 | 134500 | 785084499 | 1761 | 1762 | 1762 | 1761 | 103 |
| 314 | 20231106 | 134400 | 784903115 | 1762 | 1762 | 1762 | 1762 | 21 |
| 315 | 20231106 | 134300 | 784866113 | 1762 | 1761 | 1762 | 1761 | 370 |
| 316 | 20231106 | 134200 | 784214178 | 1762 | 1762 | 1762 | 1762 | 258 |
| 317 | 20231106 | 134100 | 783759582 | 1762 | 1762 | 1762 | 1762 | 0 |
| 318 | 20231106 | 134000 | 783759582 | 1762 | 1762 | 1762 | 1762 | 471 |
| 319 | 20231106 | 133900 | 782929680 | 1762 | 1762 | 1762 | 1762 | 250 |
| 320 | 20231106 | 133800 | 782489180 | 1762 | 1761 | 1762 | 1761 | 502 |
| 321 | 20231106 | 133700 | 781605156 | 1761 | 1761 | 1761 | 1761 | 626 |
| 322 | 20231106 | 133600 | 780502770 | 1761 | 1761 | 1761 | 1761 | 11 |
| 323 | 20231106 | 133500 | 780483399 | 1761 | 1761 | 1761 | 1761 | 1 |
| 324 | 20231106 | 133400 | 780481638 | 1760 | 1760 | 1760 | 1760 | 1 |
| 325 | 20231106 | 133300 | 780479878 | 1760 | 1760 | 1760 | 1760 | 4 |
| 326 | 20231106 | 133200 | 780472838 | 1760 | 1760 | 1760 | 1760 | 56 |
| 327 | 20231106 | 133100 | 780374278 | 1760 | 1760 | 1760 | 1760 | 100 |
| 328 | 20231106 | 133000 | 780198278 | 1758 | 1758 | 1758 | 1758 | 1772 |
| 329 | 20231106 | 132900 | 777083102 | 1758 | 1758 | 1758 | 1757 | 365 |
| 330 | 20231106 | 132800 | 776441595 | 1758 | 1758 | 1758 | 1758 | 36 |
| 331 | 20231106 | 132700 | 776378307 | 1760 | 1760 | 1760 | 1760 | 0 |
| 332 | 20231106 | 132600 | 776378307 | 1760 | 1760 | 1760 | 1760 | 17 |
| 333 | 20231106 | 132500 | 776348387 | 1760 | 1760 | 1760 | 1760 | 100 |
| 334 | 20231106 | 132400 | 776172387 | 1760 | 1760 | 1760 | 1760 | 2569 |
| 335 | 20231106 | 132300 | 771650947 | 1759 | 1758 | 1759 | 1758 | 574 |
| 336 | 20231106 | 132200 | 770641286 | 1757 | 1757 | 1757 | 1757 | 16 |
| 337 | 20231106 | 132100 | 770613174 | 1758 | 1758 | 1758 | 1758 | 1190 |
| 338 | 20231106 | 132000 | 768521154 | 1759 | 1759 | 1759 | 1759 | 0 |
| 339 | 20231106 | 131900 | 768521154 | 1759 | 1759 | 1759 | 1759 | 50 |
| 340 | 20231106 | 131800 | 768433204 | 1759 | 1759 | 1759 | 1759 | 1435 |
| 341 | 20231106 | 131700 | 765909039 | 1761 | 1760 | 1761 | 1760 | 605 |
| 342 | 20231106 | 131600 | 764844234 | 1761 | 1761 | 1761 | 1761 | 1 |
| 343 | 20231106 | 131500 | 764842473 | 1761 | 1759 | 1761 | 1759 | 4109 |
| 344 | 20231106 | 131400 | 757614189 | 1759 | 1759 | 1759 | 1759 | 0 |
| 345 | 20231106 | 131300 | 757614189 | 1759 | 1759 | 1759 | 1759 | 0 |
| 346 | 20231106 | 131200 | 757614189 | 1759 | 1759 | 1759 | 1759 | 5 |
| 347 | 20231106 | 131100 | 757605394 | 1759 | 1759 | 1759 | 1759 | 1 |
| 348 | 20231106 | 131000 | 757603635 | 1759 | 1757 | 1759 | 1757 | 3166 |
| 349 | 20231106 | 130900 | 752040953 | 1760 | 1760 | 1760 | 1760 | 1 |
| 350 | 20231106 | 130800 | 752039193 | 1760 | 1759 | 1760 | 1759 | 304 |
| 351 | 20231106 | 130700 | 751504453 | 1759 | 1758 | 1759 | 1758 | 3588 |
| 352 | 20231106 | 130600 | 745196714 | 1757 | 1757 | 1757 | 1757 | 1 |
| 353 | 20231106 | 130500 | 745194957 | 1758 | 1758 | 1758 | 1758 | 6 |
| 354 | 20231106 | 130400 | 745184409 | 1758 | 1758 | 1758 | 1758 | 104 |
| 355 | 20231106 | 130300 | 745001577 | 1758 | 1758 | 1758 | 1758 | 143 |
| 356 | 20231106 | 130200 | 744750183 | 1758 | 1758 | 1758 | 1758 | 110 |
| 357 | 20231106 | 130100 | 744556803 | 1758 | 1758 | 1758 | 1758 | 10 |
| 358 | 20231106 | 130000 | 744539223 | 1759 | 1759 | 1759 | 1759 | 1 |
| 359 | 20231106 | 125900 | 744537464 | 1757 | 1757 | 1757 | 1757 | 200 |
| 360 | 20231106 | 125800 | 744186064 | 1757 | 1757 | 1757 | 1757 | 256 |
| 361 | 20231106 | 125700 | 743736272 | 1759 | 1759 | 1759 | 1756 | 662 |
| 362 | 20231106 | 125600 | 742572273 | 1759 | 1759 | 1759 | 1759 | 4 |
| 363 | 20231106 | 125500 | 742565237 | 1759 | 1759 | 1759 | 1759 | 533 |
| 364 | 20231106 | 125400 | 741627690 | 1759 | 1759 | 1759 | 1759 | 309 |
| 365 | 20231106 | 125300 | 741084159 | 1758 | 1758 | 1758 | 1758 | 0 |
| 366 | 20231106 | 125200 | 741084159 | 1758 | 1758 | 1758 | 1758 | 0 |
| 367 | 20231106 | 125100 | 741084159 | 1758 | 1761 | 1761 | 1758 | 3000 |
| 368 | 20231106 | 125000 | 735802478 | 1762 | 1762 | 1762 | 1762 | 798 |
| 369 | 20231106 | 124900 | 734396402 | 1763 | 1763 | 1763 | 1763 | 200 |
| 370 | 20231106 | 124800 | 734043802 | 1762 | 1762 | 1762 | 1762 | 2315 |
| 371 | 20231106 | 124700 | 729964772 | 1761 | 1761 | 1761 | 1761 | 2244 |
| 372 | 20231106 | 124600 | 726013088 | 1761 | 1761 | 1761 | 1761 | 0 |
| 373 | 20231106 | 124500 | 726013088 | 1761 | 1761 | 1761 | 1761 | 98 |
| 374 | 20231106 | 124400 | 725840510 | 1761 | 1761 | 1761 | 1761 | 10 |
| 375 | 20231106 | 124300 | 725822900 | 1761 | 1761 | 1761 | 1761 | 0 |
| 376 | 20231106 | 124200 | 725822900 | 1761 | 1761 | 1761 | 1761 | 1813 |
| 377 | 20231106 | 124100 | 722630207 | 1761 | 1761 | 1761 | 1761 | 28 |
| 378 | 20231106 | 124000 | 722580899 | 1762 | 1762 | 1762 | 1762 | 32 |
| 379 | 20231106 | 123900 | 722524515 | 1762 | 1762 | 1762 | 1762 | 278 |
| 380 | 20231106 | 123800 | 722034679 | 1762 | 1762 | 1762 | 1759 | 5311 |
| 381 | 20231106 | 123700 | 712682144 | 1762 | 1763 | 1763 | 1762 | 5495 |
| 382 | 20231106 | 123600 | 702996959 | 1764 | 1763 | 1764 | 1763 | 56 |
| 383 | 20231106 | 123500 | 702898225 | 1763 | 1763 | 1763 | 1763 | 245 |
| 384 | 20231106 | 123400 | 702466290 | 1764 | 1763 | 1764 | 1763 | 2221 |
| 385 | 20231106 | 123300 | 698550567 | 1763 | 1762 | 1763 | 1762 | 18 |
| 386 | 20231106 | 123200 | 698518849 | 1762 | 1761 | 1762 | 1761 | 4137 |
| 387 | 20231106 | 123100 | 691231558 | 1761 | 1760 | 1761 | 1760 | 2557 |
| 388 | 20231106 | 123000 | 686731235 | 1760 | 1760 | 1760 | 1759 | 15081 |
| 389 | 20231106 | 122900 | 660188679 | 1759 | 1757 | 1759 | 1755 | 9719 |
| 390 | 20231106 | 122800 | 643101886 | 1757 | 1757 | 1757 | 1757 | 31 |
| 391 | 20231106 | 122700 | 643047419 | 1757 | 1757 | 1757 | 1756 | 2157 |
| 392 | 20231106 | 122600 | 639259570 | 1757 | 1756 | 1757 | 1756 | 510 |
| 393 | 20231106 | 122500 | 638364000 | 1757 | 1757 | 1757 | 1757 | 0 |
| 394 | 20231106 | 122400 | 638364000 | 1757 | 1754 | 1757 | 1754 | 1059 |
| 395 | 20231106 | 122300 | 636503504 | 1755 | 1756 | 1756 | 1755 | 7315 |
| 396 | 20231106 | 122200 | 623664924 | 1757 | 1757 | 1757 | 1757 | 101 |
| 397 | 20231106 | 122100 | 623487467 | 1757 | 1756 | 1757 | 1756 | 1316 |
| 398 | 20231106 | 122000 | 621176500 | 1756 | 1756 | 1756 | 1756 | 698 |
| 399 | 20231106 | 121900 | 619950812 | 1756 | 1756 | 1756 | 1756 | 25 |
| 400 | 20231106 | 121800 | 619906912 | 1756 | 1756 | 1756 | 1756 | 145 |
| 401 | 20231106 | 121700 | 619652292 | 1756 | 1757 | 1757 | 1756 | 5536 |
| 402 | 20231106 | 121600 | 609929572 | 1758 | 1758 | 1758 | 1758 | 1025 |
| 403 | 20231106 | 121500 | 608127622 | 1758 | 1758 | 1758 | 1758 | 0 |
| 404 | 20231106 | 121400 | 608127622 | 1758 | 1758 | 1758 | 1758 | 0 |
| 405 | 20231106 | 121300 | 608127622 | 1758 | 1758 | 1758 | 1758 | 0 |
| 406 | 20231106 | 121200 | 608127622 | 1758 | 1757 | 1758 | 1757 | 1511 |
| 407 | 20231106 | 121100 | 605471484 | 1758 | 1758 | 1758 | 1758 | 2278 |
| 408 | 20231106 | 121000 | 601466760 | 1759 | 1759 | 1759 | 1758 | 155 |
| 409 | 20231106 | 120900 | 601194164 | 1758 | 1758 | 1758 | 1758 | 1964 |
| 410 | 20231106 | 120800 | 597741452 | 1757 | 1757 | 1757 | 1757 | 494 |
| 411 | 20231106 | 120700 | 596873494 | 1757 | 1757 | 1757 | 1757 | 195 |
| 412 | 20231106 | 120600 | 596530879 | 1757 | 1757 | 1758 | 1757 | 157 |
| 413 | 20231106 | 120500 | 596255026 | 1757 | 1757 | 1757 | 1757 | 152 |
| 414 | 20231106 | 120400 | 595987962 | 1757 | 1757 | 1757 | 1757 | 1150 |
| 415 | 20231106 | 120300 | 593967412 | 1757 | 1758 | 1758 | 1757 | 3022 |
| 416 | 20231106 | 120200 | 588655036 | 1758 | 1758 | 1758 | 1758 | 2248 |
| 417 | 20231106 | 120100 | 584703052 | 1758 | 1758 | 1758 | 1758 | 3 |
| 418 | 20231106 | 120000 | 584697778 | 1758 | 1759 | 1759 | 1758 | 3639 |
| 419 | 20231106 | 115900 | 578297138 | 1759 | 1759 | 1760 | 1759 | 1125 |
| 420 | 20231106 | 115800 | 576318262 | 1759 | 1759 | 1760 | 1759 | 1163 |
| 421 | 20231106 | 115700 | 574271403 | 1760 | 1758 | 1760 | 1758 | 8913 |
| 422 | 20231106 | 115600 | 558586530 | 1758 | 1758 | 1758 | 1758 | 49 |
| 423 | 20231106 | 115500 | 558500388 | 1756 | 1756 | 1756 | 1756 | 1 |
| 424 | 20231106 | 115400 | 558498632 | 1758 | 1758 | 1758 | 1758 | 0 |
| 425 | 20231106 | 115300 | 558498632 | 1758 | 1757 | 1758 | 1757 | 1005 |
| 426 | 20231106 | 115200 | 556731847 | 1756 | 1756 | 1756 | 1756 | 38 |
| 427 | 20231106 | 115100 | 556665119 | 1757 | 1757 | 1757 | 1757 | 21 |
| 428 | 20231106 | 115000 | 556628222 | 1757 | 1758 | 1758 | 1757 | 1245 |
| 429 | 20231106 | 114900 | 554439521 | 1759 | 1759 | 1759 | 1759 | 0 |
| 430 | 20231106 | 114800 | 554439521 | 1759 | 1757 | 1759 | 1757 | 3719 |
| 431 | 20231106 | 114700 | 547905155 | 1757 | 1756 | 1757 | 1756 | 33 |
| 432 | 20231106 | 114600 | 547847206 | 1756 | 1757 | 1757 | 1756 | 853 |
| 433 | 20231106 | 114500 | 546349196 | 1758 | 1758 | 1758 | 1758 | 284 |
| 434 | 20231106 | 114400 | 545849924 | 1758 | 1760 | 1760 | 1758 | 2204 |
| 435 | 20231106 | 114300 | 541975287 | 1759 | 1759 | 1760 | 1759 | 58 |
| 436 | 20231106 | 114200 | 541873227 | 1759 | 1759 | 1759 | 1758 | 132 |
| 437 | 20231106 | 114100 | 541641109 | 1760 | 1760 | 1760 | 1760 | 1181 |
| 438 | 20231106 | 114000 | 539562549 | 1759 | 1758 | 1759 | 1758 | 313 |
| 439 | 20231106 | 113900 | 539011984 | 1758 | 1758 | 1758 | 1758 | 13 |
| 440 | 20231106 | 113800 | 538989130 | 1756 | 1755 | 1756 | 1755 | 3100 |
| 441 | 20231106 | 113700 | 533547074 | 1753 | 1758 | 1759 | 1753 | 5789 |
| 442 | 20231106 | 113600 | 523384234 | 1759 | 1750 | 1761 | 1750 | 64381 |
| 443 | 20231106 | 113500 | 410440309 | 1753 | 1749 | 1753 | 1746 | 7768 |
| 444 | 20231106 | 113400 | 396856917 | 1750 | 1750 | 1750 | 1750 | 48 |
| 445 | 20231106 | 113300 | 396772917 | 1750 | 1751 | 1751 | 1750 | 750 |
| 446 | 20231106 | 113200 | 395460408 | 1751 | 1751 | 1751 | 1750 | 1001 |
| 447 | 20231106 | 113100 | 393707927 | 1752 | 1751 | 1752 | 1751 | 2997 |
| 448 | 20231106 | 113000 | 388460156 | 1751 | 1751 | 1751 | 1751 | 0 |
| 449 | 20231106 | 112900 | 388460156 | 1751 | 1752 | 1752 | 1751 | 844 |
| 450 | 20231106 | 112800 | 386981477 | 1751 | 1751 | 1751 | 1751 | 163 |
| 451 | 20231106 | 112700 | 386696064 | 1751 | 1750 | 1751 | 1750 | 141 |
| 452 | 20231106 | 112600 | 386449267 | 1751 | 1750 | 1751 | 1750 | 39 |
| 453 | 20231106 | 112500 | 386381004 | 1751 | 1750 | 1751 | 1750 | 947 |
| 454 | 20231106 | 112400 | 384723182 | 1751 | 1750 | 1751 | 1750 | 501 |
| 455 | 20231106 | 112300 | 383846050 | 1748 | 1748 | 1748 | 1748 | 0 |
| 456 | 20231106 | 112200 | 383846050 | 1748 | 1748 | 1748 | 1748 | 0 |
| 457 | 20231106 | 112100 | 383846050 | 1748 | 1748 | 1748 | 1748 | 0 |
| 458 | 20231106 | 112000 | 383846050 | 1748 | 1748 | 1748 | 1748 | 4 |
| 459 | 20231106 | 111900 | 383839058 | 1750 | 1750 | 1750 | 1750 | 55 |
| 460 | 20231106 | 111800 | 383742808 | 1748 | 1748 | 1748 | 1748 | 0 |
| 461 | 20231106 | 111700 | 383742808 | 1748 | 1748 | 1748 | 1748 | 414 |
| 462 | 20231106 | 111600 | 383019136 | 1751 | 1750 | 1751 | 1750 | 3 |
| 463 | 20231106 | 111500 | 383013885 | 1750 | 1748 | 1750 | 1748 | 209 |
| 464 | 20231106 | 111400 | 382648523 | 1748 | 1748 | 1748 | 1748 | 0 |
| 465 | 20231106 | 111300 | 382648523 | 1748 | 1748 | 1748 | 1748 | 49 |
| 466 | 20231106 | 111200 | 382562871 | 1748 | 1747 | 1748 | 1747 | 4 |
| 467 | 20231106 | 111100 | 382555880 | 1747 | 1747 | 1747 | 1747 | 4 |
| 468 | 20231106 | 111000 | 382548892 | 1747 | 1747 | 1747 | 1747 | 21 |
| 469 | 20231106 | 110900 | 382512205 | 1748 | 1749 | 1749 | 1748 | 564 |
| 470 | 20231106 | 110800 | 381526302 | 1749 | 1750 | 1750 | 1749 | 12 |
| 471 | 20231106 | 110700 | 381505313 | 1750 | 1751 | 1751 | 1750 | 2187 |
| 472 | 20231106 | 110600 | 377676215 | 1751 | 1751 | 1751 | 1751 | 0 |
| 473 | 20231106 | 110500 | 377676215 | 1751 | 1751 | 1751 | 1751 | 110 |
| 474 | 20231106 | 110400 | 377483605 | 1750 | 1751 | 1751 | 1750 | 465 |
| 475 | 20231106 | 110300 | 376669502 | 1751 | 1752 | 1752 | 1751 | 2994 |
| 476 | 20231106 | 110200 | 371426993 | 1752 | 1752 | 1752 | 1752 | 27 |
| 477 | 20231106 | 110100 | 371379689 | 1753 | 1751 | 1753 | 1751 | 192 |
| 478 | 20231106 | 110000 | 371043213 | 1752 | 1751 | 1752 | 1751 | 87 |
| 479 | 20231106 | 105900 | 370890814 | 1753 | 1753 | 1753 | 1753 | 0 |
| 480 | 20231106 | 105800 | 370890814 | 1753 | 1750 | 1753 | 1750 | 134 |
| 481 | 20231106 | 105700 | 370656302 | 1750 | 1753 | 1753 | 1750 | 1437 |
| 482 | 20231106 | 105600 | 368139362 | 1753 | 1753 | 1753 | 1753 | 3 |
| 483 | 20231106 | 105500 | 368134103 | 1753 | 1753 | 1753 | 1753 | 151 |
| 484 | 20231106 | 105400 | 367869400 | 1753 | 1753 | 1753 | 1753 | 1 |
| 485 | 20231106 | 105300 | 367867647 | 1754 | 1754 | 1754 | 1754 | 0 |
| 486 | 20231106 | 105200 | 367867647 | 1754 | 1754 | 1754 | 1754 | 0 |
| 487 | 20231106 | 105100 | 367867647 | 1754 | 1754 | 1754 | 1754 | 0 |
| 488 | 20231106 | 105000 | 367867647 | 1754 | 1751 | 1755 | 1750 | 2198 |
| 489 | 20231106 | 104900 | 364015784 | 1750 | 1746 | 1750 | 1746 | 2830 |
| 490 | 20231106 | 104800 | 359063461 | 1744 | 1744 | 1744 | 1744 | 0 |
| 491 | 20231106 | 104700 | 359063461 | 1744 | 1745 | 1745 | 1744 | 80 |
| 492 | 20231106 | 104600 | 358923935 | 1745 | 1744 | 1745 | 1744 | 3785 |
| 493 | 20231106 | 104500 | 352319805 | 1744 | 1744 | 1744 | 1744 | 0 |
| 494 | 20231106 | 104400 | 352319805 | 1744 | 1744 | 1744 | 1742 | 2321 |
| 495 | 20231106 | 104300 | 348273733 | 1744 | 1746 | 1746 | 1744 | 903 |
| 496 | 20231106 | 104200 | 346697737 | 1748 | 1748 | 1748 | 1748 | 1 |
| 497 | 20231106 | 104100 | 346695989 | 1749 | 1749 | 1749 | 1749 | 0 |
| 498 | 20231106 | 104000 | 346695989 | 1749 | 1750 | 1750 | 1749 | 1871 |
| 499 | 20231106 | 103900 | 343423575 | 1750 | 1749 | 1750 | 1749 | 16 |
| 500 | 20231106 | 103800 | 343395576 | 1750 | 1746 | 1750 | 1744 | 6555 |
| 501 | 20231106 | 103700 | 331943483 | 1748 | 1748 | 1748 | 1744 | 5552 |
| 502 | 20231106 | 103600 | 322256361 | 1749 | 1749 | 1749 | 1749 | 106 |
| 503 | 20231106 | 103500 | 322070967 | 1750 | 1750 | 1750 | 1750 | 652 |
| 504 | 20231106 | 103400 | 320929967 | 1751 | 1753 | 1754 | 1751 | 697 |
| 505 | 20231106 | 103300 | 319707639 | 1753 | 1751 | 1753 | 1751 | 685 |
| 506 | 20231106 | 103200 | 318507064 | 1751 | 1751 | 1751 | 1751 | 5 |
| 507 | 20231106 | 103100 | 318498309 | 1750 | 1750 | 1750 | 1750 | 0 |
| 508 | 20231106 | 103000 | 318498309 | 1750 | 1750 | 1750 | 1750 | 2 |
| 509 | 20231106 | 102900 | 318494809 | 1750 | 1750 | 1750 | 1750 | 29 |
| 510 | 20231106 | 102800 | 318444059 | 1750 | 1749 | 1750 | 1749 | 4 |
| 511 | 20231106 | 102700 | 318437060 | 1748 | 1745 | 1748 | 1745 | 40 |
| 512 | 20231106 | 102600 | 318367257 | 1745 | 1750 | 1750 | 1745 | 3561 |
| 513 | 20231106 | 102500 | 312147306 | 1751 | 1751 | 1751 | 1751 | 38 |
| 514 | 20231106 | 102400 | 312080768 | 1751 | 1751 | 1751 | 1751 | 19 |
| 515 | 20231106 | 102300 | 312047499 | 1752 | 1752 | 1752 | 1752 | 30 |
| 516 | 20231106 | 102200 | 311994939 | 1752 | 1752 | 1752 | 1752 | 146 |
| 517 | 20231106 | 102100 | 311739147 | 1755 | 1756 | 1756 | 1755 | 302 |
| 518 | 20231106 | 102000 | 311209136 | 1755 | 1755 | 1756 | 1755 | 1152 |
| 519 | 20231106 | 101900 | 309186227 | 1756 | 1756 | 1756 | 1756 | 2000 |
| 520 | 20231106 | 101800 | 305674227 | 1754 | 1757 | 1757 | 1754 | 5372 |
| 521 | 20231106 | 101700 | 296238739 | 1757 | 1755 | 1757 | 1755 | 204 |
| 522 | 20231106 | 101600 | 295880314 | 1757 | 1755 | 1757 | 1752 | 2912 |
| 523 | 20231106 | 101500 | 290770190 | 1757 | 1753 | 1757 | 1752 | 5400 |
| 524 | 20231106 | 101400 | 281293994 | 1752 | 1744 | 1752 | 1744 | 36547 |
| 525 | 20231106 | 101300 | 217526212 | 1744 | 1743 | 1744 | 1743 | 383 |
| 526 | 20231106 | 101200 | 216858637 | 1744 | 1743 | 1744 | 1743 | 96 |
| 527 | 20231106 | 101100 | 216691306 | 1744 | 1743 | 1744 | 1743 | 1511 |
| 528 | 20231106 | 101000 | 214057622 | 1743 | 1743 | 1743 | 1743 | 1427 |
| 529 | 20231106 | 100900 | 211570361 | 1743 | 1743 | 1743 | 1743 | 312 |
| 530 | 20231106 | 100800 | 211026545 | 1744 | 1743 | 1744 | 1743 | 118 |
| 531 | 20231106 | 100700 | 210820770 | 1743 | 1743 | 1743 | 1743 | 63 |
| 532 | 20231106 | 100600 | 210710961 | 1742 | 1744 | 1744 | 1742 | 3194 |
| 533 | 20231106 | 100500 | 205146793 | 1744 | 1745 | 1745 | 1744 | 794 |
| 534 | 20231106 | 100400 | 203761658 | 1745 | 1745 | 1745 | 1745 | 3 |
| 535 | 20231106 | 100300 | 203756423 | 1745 | 1748 | 1748 | 1745 | 505 |
| 536 | 20231106 | 100200 | 202875183 | 1745 | 1747 | 1747 | 1745 | 95 |
| 537 | 20231106 | 100100 | 202709258 | 1747 | 1747 | 1747 | 1745 | 458 |
| 538 | 20231106 | 100000 | 201909694 | 1748 | 1748 | 1748 | 1748 | 50 |
| 539 | 20231106 | 095900 | 201822294 | 1748 | 1747 | 1748 | 1747 | 221 |
| 540 | 20231106 | 095800 | 201436036 | 1747 | 1746 | 1748 | 1746 | 543 |
| 541 | 20231106 | 095700 | 200486955 | 1745 | 1745 | 1745 | 1745 | 101 |
| 542 | 20231106 | 095600 | 200310710 | 1744 | 1743 | 1744 | 1743 | 1432 |
| 543 | 20231106 | 095500 | 197814054 | 1744 | 1745 | 1745 | 1743 | 5969 |
| 544 | 20231106 | 095400 | 187407240 | 1746 | 1748 | 1748 | 1746 | 2577 |
| 545 | 20231106 | 095300 | 182905476 | 1748 | 1749 | 1749 | 1748 | 2865 |
| 546 | 20231106 | 095200 | 177895508 | 1749 | 1750 | 1750 | 1749 | 2988 |
| 547 | 20231106 | 095100 | 172667509 | 1750 | 1753 | 1753 | 1750 | 765 |
| 548 | 20231106 | 095000 | 171327398 | 1753 | 1751 | 1753 | 1751 | 190 |
| 549 | 20231106 | 094900 | 170994503 | 1750 | 1750 | 1750 | 1750 | 176 |
| 550 | 20231106 | 094800 | 170686503 | 1750 | 1750 | 1750 | 1750 | 193 |
| 551 | 20231106 | 094700 | 170348753 | 1750 | 1749 | 1751 | 1749 | 75 |
| 552 | 20231106 | 094600 | 170217558 | 1750 | 1751 | 1751 | 1750 | 5173 |
| 553 | 20231106 | 094500 | 161164081 | 1751 | 1752 | 1752 | 1751 | 619 |
| 554 | 20231106 | 094400 | 160079670 | 1752 | 1754 | 1754 | 1752 | 1061 |
| 555 | 20231106 | 094300 | 158219145 | 1755 | 1755 | 1755 | 1755 | 10 |
| 556 | 20231106 | 094200 | 158201595 | 1755 | 1754 | 1756 | 1754 | 2156 |
| 557 | 20231106 | 094100 | 154418084 | 1754 | 1754 | 1754 | 1754 | 301 |
| 558 | 20231106 | 094000 | 153890130 | 1754 | 1754 | 1754 | 1754 | 106 |
| 559 | 20231106 | 093900 | 153704206 | 1755 | 1755 | 1755 | 1755 | 1 |
| 560 | 20231106 | 093800 | 153702451 | 1754 | 1751 | 1754 | 1751 | 2338 |
| 561 | 20231106 | 093700 | 149605887 | 1751 | 1751 | 1752 | 1751 | 195 |
| 562 | 20231106 | 093600 | 149264440 | 1751 | 1752 | 1752 | 1751 | 77 |
| 563 | 20231106 | 093500 | 149129539 | 1752 | 1751 | 1752 | 1751 | 507 |
| 564 | 20231106 | 093400 | 148241407 | 1753 | 1757 | 1757 | 1753 | 1119 |
| 565 | 20231106 | 093300 | 146277191 | 1756 | 1756 | 1756 | 1756 | 1711 |
| 566 | 20231106 | 093200 | 143272675 | 1756 | 1754 | 1756 | 1753 | 2157 |
| 567 | 20231106 | 093100 | 139488200 | 1754 | 1754 | 1755 | 1754 | 361 |
| 568 | 20231106 | 093000 | 138854809 | 1753 | 1753 | 1753 | 1753 | 118 |
| 569 | 20231106 | 092900 | 138647955 | 1753 | 1746 | 1754 | 1746 | 5114 |
| 570 | 20231106 | 092800 | 129705615 | 1746 | 1746 | 1746 | 1746 | 137 |
| 571 | 20231106 | 092700 | 129466413 | 1746 | 1745 | 1748 | 1745 | 1964 |
| 572 | 20231106 | 092600 | 126038701 | 1744 | 1743 | 1744 | 1742 | 785 |
| 573 | 20231106 | 092500 | 124670384 | 1743 | 1740 | 1743 | 1740 | 2046 |
| 574 | 20231106 | 092400 | 121109352 | 1740 | 1741 | 1741 | 1740 | 1015 |
| 575 | 20231106 | 092300 | 119342241 | 1742 | 1744 | 1744 | 1742 | 1051 |
| 576 | 20231106 | 092200 | 117511356 | 1744 | 1745 | 1745 | 1744 | 2706 |
| 577 | 20231106 | 092100 | 112792091 | 1745 | 1745 | 1745 | 1745 | 20 |
| 578 | 20231106 | 092000 | 112757191 | 1747 | 1746 | 1747 | 1743 | 1232 |
| 579 | 20231106 | 091900 | 110606475 | 1749 | 1748 | 1749 | 1748 | 503 |
| 580 | 20231106 | 091800 | 109726867 | 1748 | 1737 | 1749 | 1737 | 6966 |
| 581 | 20231106 | 091700 | 97593969 | 1737 | 1731 | 1737 | 1731 | 3868 |
| 582 | 20231106 | 091600 | 90889858 | 1733 | 1730 | 1733 | 1726 | 4804 |
| 583 | 20231106 | 091500 | 82580044 | 1728 | 1728 | 1728 | 1727 | 1452 |
| 584 | 20231106 | 091400 | 80070994 | 1728 | 1730 | 1730 | 1727 | 898 |
| 585 | 20231106 | 091300 | 78519580 | 1730 | 1738 | 1738 | 1730 | 2585 |
| 586 | 20231106 | 091200 | 74043439 | 1739 | 1735 | 1740 | 1735 | 2501 |
| 587 | 20231106 | 091100 | 69692340 | 1735 | 1737 | 1737 | 1735 | 1076 |
| 588 | 20231106 | 091000 | 67824342 | 1736 | 1736 | 1737 | 1736 | 503 |
| 589 | 20231106 | 090900 | 66951046 | 1734 | 1730 | 1734 | 1730 | 299 |
| 590 | 20231106 | 090800 | 66432982 | 1730 | 1745 | 1745 | 1730 | 7070 |
| 591 | 20231106 | 090700 | 54132133 | 1746 | 1747 | 1747 | 1746 | 500 |
| 592 | 20231106 | 090600 | 53258789 | 1747 | 1751 | 1751 | 1747 | 2966 |
| 593 | 20231106 | 090500 | 48069554 | 1751 | 1751 | 1751 | 1751 | 1903 |
| 594 | 20231106 | 090400 | 44737401 | 1751 | 1752 | 1752 | 1751 | 3296 |
| 595 | 20231106 | 090300 | 38965007 | 1752 | 1758 | 1758 | 1752 | 58 |
| 596 | 20231106 | 090200 | 38863055 | 1758 | 1751 | 1758 | 1748 | 4597 |
| 597 | 20231106 | 090100 | 30816703 | 1751 | 1758 | 1758 | 1751 | 2978 |
| 598 | 20231106 | 090000 | 25602042 | 1751 | 1750 | 1759 | 1749 | 14632 |