31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 193100 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 19944 |
| 3 | 20231109 | 193000 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 4 | 20231109 | 192900 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 5 | 20231109 | 192800 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 6 | 20231109 | 192700 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 7 | 20231109 | 192600 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 8 | 20231109 | 192500 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 9 | 20231109 | 192400 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 10 | 20231109 | 192300 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 11 | 20231109 | 192200 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 12 | 20231109 | 192100 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 13 | 20231109 | 192000 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 14 | 20231109 | 191900 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 15 | 20231109 | 191800 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 16 | 20231109 | 191700 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 17 | 20231109 | 191600 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 18 | 20231109 | 191500 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 19 | 20231109 | 191400 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 20 | 20231109 | 191300 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 21 | 20231109 | 191200 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 22 | 20231109 | 191100 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 23 | 20231109 | 191000 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 24 | 20231109 | 190900 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 25 | 20231109 | 190800 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 26 | 20231109 | 190700 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 27 | 20231109 | 190600 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 28 | 20231109 | 190500 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 29 | 20231109 | 190400 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 30 | 20231109 | 190300 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 31 | 20231109 | 190200 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 32 | 20231109 | 190100 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 19944 |
| 33 | 20231109 | 190000 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 34 | 20231109 | 185900 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 35 | 20231109 | 185800 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 36 | 20231109 | 185700 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 37 | 20231109 | 185600 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 38 | 20231109 | 185500 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 39 | 20231109 | 185400 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 40 | 20231109 | 185300 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 41 | 20231109 | 185200 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 42 | 20231109 | 185100 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 43 | 20231109 | 185000 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 44 | 20231109 | 184900 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 45 | 20231109 | 184800 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 46 | 20231109 | 184700 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 47 | 20231109 | 184600 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 48 | 20231109 | 184500 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 49 | 20231109 | 184400 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 50 | 20231109 | 184300 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 51 | 20231109 | 184200 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 52 | 20231109 | 184100 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 53 | 20231109 | 184000 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 54 | 20231109 | 183900 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 55 | 20231109 | 183800 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 56 | 20231109 | 183700 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 57 | 20231109 | 183600 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 58 | 20231109 | 183500 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 59 | 20231109 | 183400 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 60 | 20231109 | 183300 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 61 | 20231109 | 183200 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 62 | 20231109 | 183100 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 19944 |
| 63 | 20231109 | 183000 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 64 | 20231109 | 182900 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 65 | 20231109 | 182800 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 66 | 20231109 | 182700 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 67 | 20231109 | 182600 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 68 | 20231109 | 182500 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 69 | 20231109 | 182400 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 70 | 20231109 | 182300 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 71 | 20231109 | 182200 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 72 | 20231109 | 182100 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 73 | 20231109 | 182000 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 74 | 20231109 | 181900 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 75 | 20231109 | 181800 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 76 | 20231109 | 181700 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 77 | 20231109 | 181600 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 78 | 20231109 | 181500 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 79 | 20231109 | 181400 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 80 | 20231109 | 181300 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 81 | 20231109 | 181200 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 82 | 20231109 | 181100 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 83 | 20231109 | 181000 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 84 | 20231109 | 180900 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 85 | 20231109 | 180800 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 86 | 20231109 | 180700 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 87 | 20231109 | 180600 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 88 | 20231109 | 180500 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 89 | 20231109 | 180400 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 90 | 20231109 | 180300 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 91 | 20231109 | 180200 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 92 | 20231109 | 180100 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 19944 |
| 93 | 20231109 | 180000 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 94 | 20231109 | 175900 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 95 | 20231109 | 175800 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 96 | 20231109 | 175700 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 97 | 20231109 | 175600 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 98 | 20231109 | 175500 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 99 | 20231109 | 175400 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 100 | 20231109 | 175300 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 101 | 20231109 | 175200 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 102 | 20231109 | 175100 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 103 | 20231109 | 175000 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 104 | 20231109 | 174900 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 105 | 20231109 | 174800 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 106 | 20231109 | 174700 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 107 | 20231109 | 174600 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 108 | 20231109 | 174500 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 109 | 20231109 | 174400 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 110 | 20231109 | 174300 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 111 | 20231109 | 174200 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 112 | 20231109 | 174100 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 113 | 20231109 | 174000 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 114 | 20231109 | 173900 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 115 | 20231109 | 173800 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 116 | 20231109 | 173700 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 117 | 20231109 | 173600 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 118 | 20231109 | 173500 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 119 | 20231109 | 173400 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 120 | 20231109 | 173300 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 121 | 20231109 | 173200 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 122 | 20231109 | 173100 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 19944 |
| 123 | 20231109 | 173000 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 124 | 20231109 | 172900 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 125 | 20231109 | 172800 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 126 | 20231109 | 172700 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 127 | 20231109 | 172600 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 128 | 20231109 | 172500 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 129 | 20231109 | 172400 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 130 | 20231109 | 172300 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 131 | 20231109 | 172200 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 132 | 20231109 | 172100 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 133 | 20231109 | 172000 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 134 | 20231109 | 171900 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 135 | 20231109 | 171800 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 136 | 20231109 | 171700 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 137 | 20231109 | 171600 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 138 | 20231109 | 171500 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 139 | 20231109 | 171400 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 140 | 20231109 | 171300 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 141 | 20231109 | 171200 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 142 | 20231109 | 171100 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 143 | 20231109 | 171000 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 144 | 20231109 | 170900 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 145 | 20231109 | 170800 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 146 | 20231109 | 170700 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 147 | 20231109 | 170600 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 148 | 20231109 | 170500 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 149 | 20231109 | 170400 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 150 | 20231109 | 170300 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 151 | 20231109 | 170200 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 152 | 20231109 | 170100 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 19944 |
| 153 | 20231109 | 170000 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 154 | 20231109 | 165900 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 155 | 20231109 | 165800 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 156 | 20231109 | 165700 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 157 | 20231109 | 165600 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 158 | 20231109 | 165500 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 159 | 20231109 | 165400 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 160 | 20231109 | 165300 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 161 | 20231109 | 165200 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 162 | 20231109 | 165100 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 163 | 20231109 | 165000 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 164 | 20231109 | 164900 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 165 | 20231109 | 164800 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 166 | 20231109 | 164700 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 167 | 20231109 | 164600 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 168 | 20231109 | 164500 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 169 | 20231109 | 164400 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 170 | 20231109 | 164300 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 171 | 20231109 | 164200 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 172 | 20231109 | 164100 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 173 | 20231109 | 164000 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 174 | 20231109 | 163900 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 175 | 20231109 | 163800 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 176 | 20231109 | 163700 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 177 | 20231109 | 163600 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 178 | 20231109 | 163500 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 179 | 20231109 | 163400 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 180 | 20231109 | 163300 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 181 | 20231109 | 163200 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 182 | 20231109 | 163100 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 19944 |
| 183 | 20231109 | 163000 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 184 | 20231109 | 162900 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 185 | 20231109 | 162800 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 186 | 20231109 | 162700 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 187 | 20231109 | 162600 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 188 | 20231109 | 162500 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 189 | 20231109 | 162400 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 190 | 20231109 | 162300 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 191 | 20231109 | 162200 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 192 | 20231109 | 162100 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 193 | 20231109 | 162000 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 194 | 20231109 | 161900 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 195 | 20231109 | 161800 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 196 | 20231109 | 161700 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 197 | 20231109 | 161600 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 198 | 20231109 | 161500 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 199 | 20231109 | 161400 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 200 | 20231109 | 161300 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 201 | 20231109 | 161200 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 202 | 20231109 | 161100 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 203 | 20231109 | 161000 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 204 | 20231109 | 160900 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 205 | 20231109 | 160800 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 206 | 20231109 | 160700 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 207 | 20231109 | 160600 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 208 | 20231109 | 160500 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 209 | 20231109 | 160400 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 210 | 20231109 | 160300 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 211 | 20231109 | 160200 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 212 | 20231109 | 160100 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 19944 |
| 213 | 20231109 | 160000 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 214 | 20231109 | 155900 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 215 | 20231109 | 155800 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 216 | 20231109 | 155700 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 217 | 20231109 | 155600 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 218 | 20231109 | 155500 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 219 | 20231109 | 155400 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 220 | 20231109 | 155300 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 221 | 20231109 | 155200 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 222 | 20231109 | 155100 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 223 | 20231109 | 155000 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 224 | 20231109 | 154900 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 225 | 20231109 | 154800 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 226 | 20231109 | 154700 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 227 | 20231109 | 154600 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 228 | 20231109 | 154500 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 229 | 20231109 | 154400 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 230 | 20231109 | 154300 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 231 | 20231109 | 154200 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 232 | 20231109 | 154100 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 233 | 20231109 | 154000 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 234 | 20231109 | 153900 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 235 | 20231109 | 153800 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 236 | 20231109 | 153700 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 237 | 20231109 | 153600 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 238 | 20231109 | 153500 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 239 | 20231109 | 153400 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 240 | 20231109 | 153300 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 241 | 20231109 | 153200 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 0 |
| 242 | 20231109 | 153100 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 19944 |
| 243 | 20231109 | 153000 | 1425773555 | 1801 | 1801 | 1801 | 1801 | 19944 |
| 244 | 20231109 | 152900 | 1389854411 | 1801 | 1801 | 1801 | 1801 | 0 |
| 245 | 20231109 | 152800 | 1389854411 | 1801 | 1801 | 1801 | 1801 | 0 |
| 246 | 20231109 | 152700 | 1389854411 | 1801 | 1801 | 1801 | 1801 | 0 |
| 247 | 20231109 | 152600 | 1389854411 | 1801 | 1801 | 1801 | 1801 | 0 |
| 248 | 20231109 | 152500 | 1389854411 | 1801 | 1801 | 1801 | 1801 | 0 |
| 249 | 20231109 | 152400 | 1389854411 | 1801 | 1801 | 1801 | 1801 | 0 |
| 250 | 20231109 | 152300 | 1389854411 | 1801 | 1801 | 1801 | 1801 | 0 |
| 251 | 20231109 | 152200 | 1389854411 | 1801 | 1801 | 1801 | 1801 | 0 |
| 252 | 20231109 | 152100 | 1389854411 | 1801 | 1801 | 1801 | 1801 | 0 |
| 253 | 20231109 | 152000 | 1389854411 | 1801 | 1801 | 1801 | 1801 | 0 |
| 254 | 20231109 | 151900 | 1389854411 | 1801 | 1817 | 1818 | 1785 | 16054 |
| 255 | 20231109 | 151800 | 1360832390 | 1816 | 1815 | 1818 | 1814 | 9353 |
| 256 | 20231109 | 151700 | 1343853254 | 1814 | 1810 | 1817 | 1810 | 13982 |
| 257 | 20231109 | 151600 | 1318511007 | 1810 | 1810 | 1811 | 1807 | 6382 |
| 258 | 20231109 | 151500 | 1306964821 | 1806 | 1805 | 1811 | 1788 | 8658 |
| 259 | 20231109 | 151400 | 1291301648 | 1803 | 1806 | 1814 | 1785 | 18655 |
| 260 | 20231109 | 151300 | 1257730494 | 1806 | 1790 | 1807 | 1781 | 18569 |
| 261 | 20231109 | 151200 | 1224335882 | 1790 | 1780 | 1796 | 1780 | 19094 |
| 262 | 20231109 | 151100 | 1190199006 | 1780 | 1780 | 1783 | 1780 | 6835 |
| 263 | 20231109 | 151000 | 1178029000 | 1780 | 1772 | 1780 | 1772 | 11495 |
| 264 | 20231109 | 150900 | 1157622171 | 1772 | 1770 | 1772 | 1770 | 4410 |
| 265 | 20231109 | 150800 | 1149814866 | 1770 | 1764 | 1770 | 1763 | 13625 |
| 266 | 20231109 | 150700 | 1125752508 | 1765 | 1760 | 1765 | 1759 | 1037 |
| 267 | 20231109 | 150600 | 1123923589 | 1764 | 1762 | 1765 | 1759 | 5124 |
| 268 | 20231109 | 150500 | 1114899751 | 1761 | 1763 | 1772 | 1761 | 8389 |
| 269 | 20231109 | 150400 | 1100077085 | 1763 | 1759 | 1763 | 1759 | 7711 |
| 270 | 20231109 | 150300 | 1086498434 | 1759 | 1757 | 1759 | 1757 | 9075 |
| 271 | 20231109 | 150200 | 1070544619 | 1756 | 1747 | 1756 | 1747 | 4430 |
| 272 | 20231109 | 150100 | 1062769065 | 1750 | 1755 | 1756 | 1750 | 3581 |
| 273 | 20231109 | 150000 | 1056488177 | 1755 | 1742 | 1757 | 1739 | 4701 |
| 274 | 20231109 | 145900 | 1048269876 | 1742 | 1742 | 1742 | 1738 | 2652 |
| 275 | 20231109 | 145800 | 1043654694 | 1742 | 1747 | 1747 | 1742 | 446 |
| 276 | 20231109 | 145700 | 1042877662 | 1747 | 1757 | 1757 | 1747 | 7090 |
| 277 | 20231109 | 145600 | 1030476434 | 1759 | 1759 | 1759 | 1757 | 991 |
| 278 | 20231109 | 145500 | 1028735065 | 1759 | 1760 | 1767 | 1757 | 14262 |
| 279 | 20231109 | 145400 | 1003622403 | 1760 | 1758 | 1761 | 1751 | 14570 |
| 280 | 20231109 | 145300 | 977990181 | 1759 | 1754 | 1760 | 1754 | 11442 |
| 281 | 20231109 | 145200 | 957874307 | 1747 | 1748 | 1755 | 1737 | 2248 |
| 282 | 20231109 | 145100 | 953941326 | 1746 | 1757 | 1757 | 1744 | 34111 |
| 283 | 20231109 | 145000 | 894379593 | 1757 | 1750 | 1759 | 1746 | 5802 |
| 284 | 20231109 | 144900 | 884198306 | 1750 | 1721 | 1750 | 1721 | 32420 |
| 285 | 20231109 | 144800 | 827858144 | 1721 | 1711 | 1725 | 1711 | 12332 |
| 286 | 20231109 | 144700 | 806661086 | 1711 | 1710 | 1712 | 1710 | 4353 |
| 287 | 20231109 | 144600 | 799212900 | 1710 | 1697 | 1710 | 1697 | 25477 |
| 288 | 20231109 | 144500 | 755866398 | 1697 | 1691 | 1697 | 1691 | 5842 |
| 289 | 20231109 | 144400 | 745979395 | 1691 | 1691 | 1691 | 1691 | 1 |
| 290 | 20231109 | 144300 | 745977704 | 1688 | 1688 | 1688 | 1688 | 1000 |
| 291 | 20231109 | 144200 | 744289704 | 1688 | 1690 | 1696 | 1688 | 1905 |
| 292 | 20231109 | 144100 | 741061882 | 1694 | 1682 | 1694 | 1682 | 1398 |
| 293 | 20231109 | 144000 | 738702014 | 1687 | 1687 | 1687 | 1687 | 0 |
| 294 | 20231109 | 143900 | 738702014 | 1687 | 1685 | 1687 | 1685 | 51 |
| 295 | 20231109 | 143800 | 738616077 | 1685 | 1685 | 1685 | 1685 | 2 |
| 296 | 20231109 | 143700 | 738612707 | 1685 | 1680 | 1685 | 1680 | 2031 |
| 297 | 20231109 | 143600 | 735198509 | 1680 | 1680 | 1680 | 1680 | 50 |
| 298 | 20231109 | 143500 | 735114509 | 1680 | 1677 | 1680 | 1677 | 700 |
| 299 | 20231109 | 143400 | 733938659 | 1676 | 1677 | 1677 | 1676 | 851 |
| 300 | 20231109 | 143300 | 732512333 | 1676 | 1676 | 1676 | 1676 | 80 |
| 301 | 20231109 | 143200 | 732378253 | 1676 | 1676 | 1676 | 1676 | 1 |
| 302 | 20231109 | 143100 | 732376577 | 1675 | 1676 | 1684 | 1675 | 22561 |
| 303 | 20231109 | 143000 | 694540889 | 1676 | 1683 | 1683 | 1676 | 2 |
| 304 | 20231109 | 142900 | 694537530 | 1675 | 1677 | 1677 | 1675 | 109 |
| 305 | 20231109 | 142800 | 694354853 | 1677 | 1677 | 1677 | 1677 | 0 |
| 306 | 20231109 | 142700 | 694354853 | 1677 | 1683 | 1684 | 1677 | 6352 |
| 307 | 20231109 | 142600 | 683664637 | 1683 | 1682 | 1683 | 1680 | 4502 |
| 308 | 20231109 | 142500 | 676091624 | 1681 | 1682 | 1682 | 1681 | 1175 |
| 309 | 20231109 | 142400 | 674115388 | 1682 | 1672 | 1682 | 1671 | 19116 |
| 310 | 20231109 | 142300 | 642091439 | 1671 | 1672 | 1672 | 1671 | 3141 |
| 311 | 20231109 | 142200 | 636842517 | 1675 | 1677 | 1677 | 1672 | 513 |
| 312 | 20231109 | 142100 | 635982802 | 1677 | 1672 | 1677 | 1671 | 7744 |
| 313 | 20231109 | 142000 | 623039041 | 1681 | 1670 | 1694 | 1670 | 45843 |
| 314 | 20231109 | 141900 | 546228300 | 1671 | 1669 | 1673 | 1669 | 1260 |
| 315 | 20231109 | 141800 | 544124160 | 1672 | 1667 | 1672 | 1667 | 10332 |
| 316 | 20231109 | 141700 | 526878735 | 1661 | 1666 | 1667 | 1661 | 833 |
| 317 | 20231109 | 141600 | 525493614 | 1666 | 1662 | 1668 | 1656 | 5897 |
| 318 | 20231109 | 141500 | 515702673 | 1670 | 1658 | 1670 | 1658 | 3010 |
| 319 | 20231109 | 141400 | 510687242 | 1658 | 1648 | 1658 | 1648 | 6436 |
| 320 | 20231109 | 141300 | 500068596 | 1645 | 1648 | 1648 | 1645 | 1852 |
| 321 | 20231109 | 141200 | 497020235 | 1646 | 1638 | 1646 | 1638 | 7053 |
| 322 | 20231109 | 141100 | 485422634 | 1633 | 1633 | 1633 | 1633 | 193 |
| 323 | 20231109 | 141000 | 485107465 | 1633 | 1633 | 1633 | 1633 | 5 |
| 324 | 20231109 | 140900 | 485099300 | 1633 | 1633 | 1633 | 1633 | 1 |
| 325 | 20231109 | 140800 | 485097667 | 1633 | 1633 | 1633 | 1633 | 21 |
| 326 | 20231109 | 140700 | 485063374 | 1620 | 1620 | 1620 | 1620 | 0 |
| 327 | 20231109 | 140600 | 485063374 | 1620 | 1620 | 1620 | 1620 | 0 |
| 328 | 20231109 | 140500 | 485063374 | 1620 | 1620 | 1620 | 1620 | 0 |
| 329 | 20231109 | 140400 | 485063374 | 1620 | 1620 | 1620 | 1620 | 10 |
| 330 | 20231109 | 140300 | 485047174 | 1618 | 1618 | 1618 | 1618 | 5 |
| 331 | 20231109 | 140200 | 485039084 | 1617 | 1624 | 1624 | 1617 | 3333 |
| 332 | 20231109 | 140100 | 479646858 | 1624 | 1627 | 1628 | 1624 | 960 |
| 333 | 20231109 | 140000 | 478083999 | 1624 | 1622 | 1624 | 1622 | 577 |
| 334 | 20231109 | 135900 | 477147579 | 1624 | 1621 | 1624 | 1621 | 275 |
| 335 | 20231109 | 135800 | 476701024 | 1622 | 1622 | 1622 | 1622 | 503 |
| 336 | 20231109 | 135700 | 475885158 | 1614 | 1614 | 1614 | 1614 | 0 |
| 337 | 20231109 | 135600 | 475885158 | 1614 | 1614 | 1614 | 1614 | 0 |
| 338 | 20231109 | 135500 | 475885158 | 1614 | 1614 | 1614 | 1614 | 0 |
| 339 | 20231109 | 135400 | 475885158 | 1614 | 1614 | 1614 | 1614 | 0 |
| 340 | 20231109 | 135300 | 475885158 | 1614 | 1614 | 1614 | 1614 | 0 |
| 341 | 20231109 | 135200 | 475885158 | 1614 | 1620 | 1620 | 1614 | 1095 |
| 342 | 20231109 | 135100 | 474111288 | 1623 | 1622 | 1623 | 1622 | 110 |
| 343 | 20231109 | 135000 | 473932858 | 1622 | 1621 | 1622 | 1621 | 100 |
| 344 | 20231109 | 134900 | 473770694 | 1622 | 1622 | 1622 | 1622 | 0 |
| 345 | 20231109 | 134800 | 473770694 | 1622 | 1622 | 1622 | 1622 | 1000 |
| 346 | 20231109 | 134700 | 472148694 | 1614 | 1614 | 1614 | 1614 | 0 |
| 347 | 20231109 | 134600 | 472148694 | 1614 | 1614 | 1614 | 1614 | 0 |
| 348 | 20231109 | 134500 | 472148694 | 1614 | 1614 | 1614 | 1614 | 410 |
| 349 | 20231109 | 134400 | 471486954 | 1615 | 1615 | 1615 | 1615 | 772 |
| 350 | 20231109 | 134300 | 470240174 | 1615 | 1615 | 1615 | 1615 | 0 |
| 351 | 20231109 | 134200 | 470240174 | 1615 | 1616 | 1616 | 1615 | 110 |
| 352 | 20231109 | 134100 | 470062419 | 1617 | 1617 | 1617 | 1617 | 0 |
| 353 | 20231109 | 134000 | 470062419 | 1617 | 1617 | 1617 | 1617 | 0 |
| 354 | 20231109 | 133900 | 470062419 | 1617 | 1617 | 1617 | 1617 | 796 |
| 355 | 20231109 | 133800 | 468775287 | 1617 | 1617 | 1617 | 1617 | 10 |
| 356 | 20231109 | 133700 | 468759117 | 1617 | 1617 | 1617 | 1617 | 0 |
| 357 | 20231109 | 133600 | 468759117 | 1617 | 1617 | 1617 | 1617 | 0 |
| 358 | 20231109 | 133500 | 468759117 | 1617 | 1617 | 1617 | 1617 | 0 |
| 359 | 20231109 | 133400 | 468759117 | 1617 | 1617 | 1617 | 1617 | 3 |
| 360 | 20231109 | 133300 | 468754266 | 1616 | 1616 | 1616 | 1616 | 5 |
| 361 | 20231109 | 133200 | 468746186 | 1615 | 1615 | 1615 | 1615 | 0 |
| 362 | 20231109 | 133100 | 468746186 | 1615 | 1615 | 1615 | 1615 | 0 |
| 363 | 20231109 | 133000 | 468746186 | 1615 | 1615 | 1615 | 1615 | 1505 |
| 364 | 20231109 | 132900 | 466315611 | 1623 | 1623 | 1623 | 1623 | 4000 |
| 365 | 20231109 | 132800 | 459823611 | 1608 | 1608 | 1608 | 1608 | 220 |
| 366 | 20231109 | 132700 | 459469851 | 1608 | 1608 | 1608 | 1608 | 1 |
| 367 | 20231109 | 132600 | 459468243 | 1608 | 1608 | 1608 | 1608 | 0 |
| 368 | 20231109 | 132500 | 459468243 | 1608 | 1607 | 1608 | 1607 | 4000 |
| 369 | 20231109 | 132400 | 453038243 | 1606 | 1604 | 1606 | 1604 | 6000 |
| 370 | 20231109 | 132300 | 443408243 | 1603 | 1613 | 1613 | 1603 | 6202 |
| 371 | 20231109 | 132200 | 433441485 | 1613 | 1613 | 1613 | 1613 | 0 |
| 372 | 20231109 | 132100 | 433441485 | 1613 | 1613 | 1613 | 1613 | 0 |
| 373 | 20231109 | 132000 | 433441485 | 1613 | 1613 | 1613 | 1613 | 4 |
| 374 | 20231109 | 131900 | 433435033 | 1610 | 1610 | 1610 | 1610 | 0 |
| 375 | 20231109 | 131800 | 433435033 | 1610 | 1623 | 1623 | 1610 | 4013 |
| 376 | 20231109 | 131700 | 426972203 | 1623 | 1623 | 1623 | 1623 | 0 |
| 377 | 20231109 | 131600 | 426972203 | 1623 | 1623 | 1623 | 1623 | 0 |
| 378 | 20231109 | 131500 | 426972203 | 1623 | 1623 | 1623 | 1623 | 0 |
| 379 | 20231109 | 131400 | 426972203 | 1623 | 1623 | 1623 | 1623 | 0 |
| 380 | 20231109 | 131300 | 426972203 | 1623 | 1623 | 1623 | 1623 | 18 |
| 381 | 20231109 | 131200 | 426942989 | 1623 | 1632 | 1632 | 1623 | 29 |
| 382 | 20231109 | 131100 | 426895706 | 1632 | 1632 | 1632 | 1632 | 32 |
| 383 | 20231109 | 131000 | 426843482 | 1621 | 1632 | 1632 | 1621 | 33 |
| 384 | 20231109 | 130900 | 426789967 | 1632 | 1613 | 1632 | 1613 | 314 |
| 385 | 20231109 | 130800 | 426280567 | 1610 | 1624 | 1624 | 1610 | 9413 |
| 386 | 20231109 | 130700 | 411086030 | 1625 | 1626 | 1626 | 1625 | 2280 |
| 387 | 20231109 | 130600 | 407381029 | 1626 | 1626 | 1626 | 1626 | 0 |
| 388 | 20231109 | 130500 | 407381029 | 1626 | 1626 | 1626 | 1626 | 0 |
| 389 | 20231109 | 130400 | 407381029 | 1626 | 1626 | 1626 | 1626 | 0 |
| 390 | 20231109 | 130300 | 407381029 | 1626 | 1626 | 1626 | 1626 | 0 |
| 391 | 20231109 | 130200 | 407381029 | 1626 | 1626 | 1626 | 1626 | 100 |
| 392 | 20231109 | 130100 | 407218429 | 1626 | 1626 | 1626 | 1626 | 0 |
| 393 | 20231109 | 130000 | 407218429 | 1626 | 1626 | 1626 | 1626 | 2 |
| 394 | 20231109 | 125900 | 407215177 | 1624 | 1624 | 1624 | 1624 | 5 |
| 395 | 20231109 | 125800 | 407207057 | 1624 | 1625 | 1625 | 1624 | 7000 |
| 396 | 20231109 | 125700 | 395838541 | 1630 | 1629 | 1630 | 1629 | 2 |
| 397 | 20231109 | 125600 | 395835282 | 1624 | 1625 | 1625 | 1624 | 5005 |
| 398 | 20231109 | 125500 | 387703775 | 1625 | 1625 | 1625 | 1625 | 1750 |
| 399 | 20231109 | 125400 | 384860025 | 1625 | 1625 | 1625 | 1625 | 1003 |
| 400 | 20231109 | 125300 | 383230150 | 1625 | 1625 | 1625 | 1625 | 0 |
| 401 | 20231109 | 125200 | 383230150 | 1625 | 1625 | 1625 | 1625 | 0 |
| 402 | 20231109 | 125100 | 383230150 | 1625 | 1626 | 1626 | 1625 | 600 |
| 403 | 20231109 | 125000 | 382254864 | 1628 | 1628 | 1628 | 1628 | 0 |
| 404 | 20231109 | 124900 | 382254864 | 1628 | 1628 | 1628 | 1628 | 1 |
| 405 | 20231109 | 124800 | 382253236 | 1628 | 1628 | 1628 | 1628 | 115 |
| 406 | 20231109 | 124700 | 382066016 | 1628 | 1628 | 1628 | 1628 | 6 |
| 407 | 20231109 | 124600 | 382056248 | 1625 | 1626 | 1626 | 1625 | 5000 |
| 408 | 20231109 | 124500 | 373930339 | 1626 | 1626 | 1626 | 1626 | 0 |
| 409 | 20231109 | 124400 | 373930339 | 1626 | 1626 | 1626 | 1626 | 0 |
| 410 | 20231109 | 124300 | 373930339 | 1626 | 1626 | 1626 | 1626 | 0 |
| 411 | 20231109 | 124200 | 373930339 | 1626 | 1630 | 1640 | 1626 | 800 |
| 412 | 20231109 | 124100 | 372624253 | 1626 | 1626 | 1626 | 1626 | 707 |
| 413 | 20231109 | 124000 | 371474671 | 1626 | 1632 | 1632 | 1626 | 2032 |
| 414 | 20231109 | 123900 | 368170259 | 1631 | 1630 | 1631 | 1630 | 117 |
| 415 | 20231109 | 123800 | 367979437 | 1630 | 1630 | 1630 | 1630 | 0 |
| 416 | 20231109 | 123700 | 367979437 | 1630 | 1630 | 1630 | 1630 | 3 |
| 417 | 20231109 | 123600 | 367974547 | 1629 | 1629 | 1629 | 1629 | 1500 |
| 418 | 20231109 | 123500 | 365531047 | 1630 | 1630 | 1630 | 1630 | 1581 |
| 419 | 20231109 | 123400 | 362954017 | 1632 | 1632 | 1632 | 1632 | 40 |
| 420 | 20231109 | 123300 | 362888737 | 1631 | 1631 | 1631 | 1631 | 1 |
| 421 | 20231109 | 123200 | 362887106 | 1632 | 1634 | 1634 | 1632 | 603 |
| 422 | 20231109 | 123100 | 361902982 | 1634 | 1633 | 1634 | 1633 | 7 |
| 423 | 20231109 | 123000 | 361891549 | 1635 | 1635 | 1635 | 1635 | 0 |
| 424 | 20231109 | 122900 | 361891549 | 1635 | 1634 | 1635 | 1634 | 5 |
| 425 | 20231109 | 122800 | 361883378 | 1634 | 1631 | 1634 | 1631 | 39 |
| 426 | 20231109 | 122700 | 361819657 | 1629 | 1630 | 1630 | 1629 | 613 |
| 427 | 20231109 | 122600 | 360820992 | 1629 | 1629 | 1629 | 1629 | 0 |
| 428 | 20231109 | 122500 | 360820992 | 1629 | 1629 | 1629 | 1629 | 5 |
| 429 | 20231109 | 122400 | 360812847 | 1631 | 1631 | 1631 | 1631 | 0 |
| 430 | 20231109 | 122300 | 360812847 | 1631 | 1630 | 1631 | 1630 | 130 |
| 431 | 20231109 | 122200 | 360600867 | 1629 | 1629 | 1629 | 1629 | 0 |
| 432 | 20231109 | 122100 | 360600867 | 1629 | 1629 | 1629 | 1629 | 0 |
| 433 | 20231109 | 122000 | 360600867 | 1629 | 1629 | 1629 | 1629 | 0 |
| 434 | 20231109 | 121900 | 360600867 | 1629 | 1625 | 1629 | 1625 | 299 |
| 435 | 20231109 | 121800 | 360114597 | 1625 | 1625 | 1625 | 1625 | 0 |
| 436 | 20231109 | 121700 | 360114597 | 1625 | 1628 | 1628 | 1625 | 60 |
| 437 | 20231109 | 121600 | 360016947 | 1625 | 1625 | 1625 | 1625 | 0 |
| 438 | 20231109 | 121500 | 360016947 | 1625 | 1625 | 1625 | 1625 | 0 |
| 439 | 20231109 | 121400 | 360016947 | 1625 | 1625 | 1625 | 1625 | 0 |
| 440 | 20231109 | 121300 | 360016947 | 1625 | 1626 | 1626 | 1625 | 1881 |
| 441 | 20231109 | 121200 | 356958447 | 1629 | 1629 | 1629 | 1629 | 35 |
| 442 | 20231109 | 121100 | 356901432 | 1629 | 1629 | 1629 | 1629 | 26 |
| 443 | 20231109 | 121000 | 356859078 | 1627 | 1631 | 1631 | 1627 | 4557 |
| 444 | 20231109 | 120900 | 349435232 | 1631 | 1631 | 1631 | 1631 | 0 |
| 445 | 20231109 | 120800 | 349435232 | 1631 | 1634 | 1634 | 1631 | 3000 |
| 446 | 20231109 | 120700 | 344539848 | 1635 | 1635 | 1635 | 1635 | 2 |
| 447 | 20231109 | 120600 | 344536578 | 1635 | 1637 | 1637 | 1635 | 199 |
| 448 | 20231109 | 120500 | 344211199 | 1637 | 1637 | 1637 | 1637 | 192 |
| 449 | 20231109 | 120400 | 343896895 | 1632 | 1632 | 1632 | 1632 | 0 |
| 450 | 20231109 | 120300 | 343896895 | 1632 | 1635 | 1635 | 1632 | 4594 |
| 451 | 20231109 | 120200 | 336391873 | 1635 | 1639 | 1639 | 1634 | 660 |
| 452 | 20231109 | 120100 | 335312574 | 1637 | 1638 | 1650 | 1637 | 804 |
| 453 | 20231109 | 120000 | 333990160 | 1637 | 1637 | 1637 | 1637 | 0 |
| 454 | 20231109 | 115900 | 333990160 | 1637 | 1637 | 1637 | 1637 | 0 |
| 455 | 20231109 | 115800 | 333990160 | 1637 | 1637 | 1637 | 1637 | 0 |
| 456 | 20231109 | 115700 | 333990160 | 1637 | 1638 | 1638 | 1633 | 135 |
| 457 | 20231109 | 115600 | 333769135 | 1638 | 1638 | 1638 | 1638 | 66 |
| 458 | 20231109 | 115500 | 333661027 | 1638 | 1638 | 1638 | 1638 | 0 |
| 459 | 20231109 | 115400 | 333661027 | 1638 | 1638 | 1638 | 1638 | 4 |
| 460 | 20231109 | 115300 | 333654475 | 1639 | 1639 | 1639 | 1639 | 0 |
| 461 | 20231109 | 115200 | 333654475 | 1639 | 1630 | 1639 | 1630 | 1801 |
| 462 | 20231109 | 115100 | 330718836 | 1630 | 1639 | 1639 | 1630 | 301 |
| 463 | 20231109 | 115000 | 330228197 | 1630 | 1630 | 1630 | 1630 | 0 |
| 464 | 20231109 | 114900 | 330228197 | 1630 | 1630 | 1630 | 1630 | 0 |
| 465 | 20231109 | 114800 | 330228197 | 1630 | 1636 | 1636 | 1630 | 1786 |
| 466 | 20231109 | 114700 | 327308151 | 1635 | 1635 | 1635 | 1635 | 0 |
| 467 | 20231109 | 114600 | 327308151 | 1635 | 1635 | 1635 | 1635 | 0 |
| 468 | 20231109 | 114500 | 327308151 | 1635 | 1635 | 1635 | 1635 | 0 |
| 469 | 20231109 | 114400 | 327308151 | 1635 | 1635 | 1635 | 1635 | 0 |
| 470 | 20231109 | 114300 | 327308151 | 1635 | 1635 | 1635 | 1635 | 0 |
| 471 | 20231109 | 114200 | 327308151 | 1635 | 1635 | 1635 | 1635 | 0 |
| 472 | 20231109 | 114100 | 327308151 | 1635 | 1635 | 1635 | 1635 | 0 |
| 473 | 20231109 | 114000 | 327308151 | 1635 | 1635 | 1635 | 1635 | 21 |
| 474 | 20231109 | 113900 | 327273816 | 1636 | 1636 | 1636 | 1636 | 5 |
| 475 | 20231109 | 113800 | 327265636 | 1636 | 1636 | 1636 | 1636 | 0 |
| 476 | 20231109 | 113700 | 327265636 | 1636 | 1636 | 1636 | 1636 | 240 |
| 477 | 20231109 | 113600 | 326872996 | 1636 | 1638 | 1638 | 1636 | 9760 |
| 478 | 20231109 | 113500 | 310900208 | 1640 | 1640 | 1640 | 1640 | 0 |
| 479 | 20231109 | 113400 | 310900208 | 1640 | 1640 | 1640 | 1640 | 5 |
| 480 | 20231109 | 113300 | 310892008 | 1640 | 1640 | 1640 | 1640 | 45 |
| 481 | 20231109 | 113200 | 310818208 | 1640 | 1642 | 1642 | 1640 | 1712 |
| 482 | 20231109 | 113100 | 308010236 | 1642 | 1645 | 1645 | 1642 | 504 |
| 483 | 20231109 | 113000 | 307181168 | 1646 | 1646 | 1646 | 1646 | 0 |
| 484 | 20231109 | 112900 | 307181168 | 1646 | 1646 | 1646 | 1646 | 0 |
| 485 | 20231109 | 112800 | 307181168 | 1646 | 1646 | 1646 | 1646 | 0 |
| 486 | 20231109 | 112700 | 307181168 | 1646 | 1646 | 1646 | 1646 | 101 |
| 487 | 20231109 | 112600 | 307014922 | 1646 | 1646 | 1646 | 1646 | 1 |
| 488 | 20231109 | 112500 | 307013276 | 1649 | 1649 | 1649 | 1649 | 0 |
| 489 | 20231109 | 112400 | 307013276 | 1649 | 1649 | 1649 | 1649 | 200 |
| 490 | 20231109 | 112300 | 306683476 | 1650 | 1650 | 1650 | 1650 | 0 |
| 491 | 20231109 | 112200 | 306683476 | 1650 | 1650 | 1650 | 1650 | 0 |
| 492 | 20231109 | 112100 | 306683476 | 1650 | 1650 | 1650 | 1650 | 1 |
| 493 | 20231109 | 112000 | 306681826 | 1641 | 1641 | 1641 | 1641 | 5 |
| 494 | 20231109 | 111900 | 306673621 | 1645 | 1650 | 1650 | 1645 | 8643 |
| 495 | 20231109 | 111800 | 292437563 | 1650 | 1650 | 1650 | 1650 | 26 |
| 496 | 20231109 | 111700 | 292394663 | 1655 | 1655 | 1655 | 1655 | 50 |
| 497 | 20231109 | 111600 | 292311913 | 1655 | 1651 | 1655 | 1651 | 101 |
| 498 | 20231109 | 111500 | 292145158 | 1651 | 1651 | 1651 | 1651 | 24 |
| 499 | 20231109 | 111400 | 292105534 | 1652 | 1651 | 1652 | 1651 | 31 |
| 500 | 20231109 | 111300 | 292054350 | 1651 | 1652 | 1658 | 1651 | 634 |
| 501 | 20231109 | 111200 | 291003576 | 1650 | 1647 | 1650 | 1647 | 193 |
| 502 | 20231109 | 111100 | 290685446 | 1647 | 1647 | 1647 | 1647 | 100 |
| 503 | 20231109 | 111000 | 290520746 | 1646 | 1646 | 1646 | 1646 | 0 |
| 504 | 20231109 | 110900 | 290520746 | 1646 | 1646 | 1646 | 1646 | 0 |
| 505 | 20231109 | 110800 | 290520746 | 1646 | 1646 | 1646 | 1646 | 614 |
| 506 | 20231109 | 110700 | 289510102 | 1640 | 1646 | 1646 | 1640 | 2 |
| 507 | 20231109 | 110600 | 289506816 | 1646 | 1646 | 1646 | 1646 | 0 |
| 508 | 20231109 | 110500 | 289506816 | 1646 | 1647 | 1647 | 1640 | 1506 |
| 509 | 20231109 | 110400 | 287026470 | 1647 | 1647 | 1647 | 1640 | 7 |
| 510 | 20231109 | 110300 | 287014976 | 1645 | 1639 | 1646 | 1639 | 1130 |
| 511 | 20231109 | 110200 | 285156026 | 1638 | 1638 | 1638 | 1638 | 6 |
| 512 | 20231109 | 110100 | 285146198 | 1644 | 1644 | 1644 | 1644 | 450 |
| 513 | 20231109 | 110000 | 284406398 | 1636 | 1636 | 1636 | 1636 | 0 |
| 514 | 20231109 | 105900 | 284406398 | 1636 | 1636 | 1636 | 1636 | 0 |
| 515 | 20231109 | 105800 | 284406398 | 1636 | 1637 | 1637 | 1636 | 1398 |
| 516 | 20231109 | 105700 | 282117877 | 1637 | 1637 | 1637 | 1637 | 57 |
| 517 | 20231109 | 105600 | 282024568 | 1637 | 1637 | 1637 | 1637 | 2000 |
| 518 | 20231109 | 105500 | 278750568 | 1637 | 1637 | 1645 | 1637 | 2107 |
| 519 | 20231109 | 105400 | 275285409 | 1645 | 1645 | 1645 | 1645 | 10 |
| 520 | 20231109 | 105300 | 275268959 | 1636 | 1636 | 1636 | 1636 | 91 |
| 521 | 20231109 | 105200 | 275120083 | 1636 | 1636 | 1636 | 1636 | 0 |
| 522 | 20231109 | 105100 | 275120083 | 1636 | 1636 | 1636 | 1636 | 0 |
| 523 | 20231109 | 105000 | 275120083 | 1636 | 1636 | 1636 | 1636 | 0 |
| 524 | 20231109 | 104900 | 275120083 | 1636 | 1636 | 1636 | 1636 | 8 |
| 525 | 20231109 | 104800 | 275106995 | 1636 | 1636 | 1636 | 1636 | 405 |
| 526 | 20231109 | 104700 | 274444415 | 1636 | 1636 | 1636 | 1636 | 1587 |
| 527 | 20231109 | 104600 | 271848083 | 1635 | 1635 | 1635 | 1635 | 0 |
| 528 | 20231109 | 104500 | 271848083 | 1635 | 1635 | 1635 | 1635 | 6 |
| 529 | 20231109 | 104400 | 271838273 | 1636 | 1636 | 1636 | 1636 | 1 |
| 530 | 20231109 | 104300 | 271836637 | 1638 | 1638 | 1638 | 1638 | 454 |
| 531 | 20231109 | 104200 | 271092985 | 1638 | 1638 | 1638 | 1636 | 3062 |
| 532 | 20231109 | 104100 | 266082455 | 1637 | 1637 | 1638 | 1637 | 153 |
| 533 | 20231109 | 104000 | 265831993 | 1637 | 1633 | 1639 | 1633 | 3440 |
| 534 | 20231109 | 103900 | 260202732 | 1626 | 1626 | 1626 | 1626 | 0 |
| 535 | 20231109 | 103800 | 260202732 | 1626 | 1626 | 1626 | 1626 | 0 |
| 536 | 20231109 | 103700 | 260202732 | 1626 | 1626 | 1626 | 1626 | 638 |
| 537 | 20231109 | 103600 | 259165344 | 1626 | 1626 | 1626 | 1626 | 192 |
| 538 | 20231109 | 103500 | 258853152 | 1626 | 1626 | 1626 | 1626 | 7 |
| 539 | 20231109 | 103400 | 258841770 | 1626 | 1626 | 1626 | 1626 | 2 |
| 540 | 20231109 | 103300 | 258838518 | 1626 | 1626 | 1626 | 1626 | 0 |
| 541 | 20231109 | 103200 | 258838518 | 1626 | 1626 | 1626 | 1626 | 0 |
| 542 | 20231109 | 103100 | 258838518 | 1626 | 1626 | 1626 | 1626 | 63 |
| 543 | 20231109 | 103000 | 258736080 | 1626 | 1626 | 1626 | 1625 | 489 |
| 544 | 20231109 | 102900 | 257940984 | 1626 | 1626 | 1626 | 1626 | 50 |
| 545 | 20231109 | 102800 | 257859684 | 1620 | 1620 | 1620 | 1620 | 0 |
| 546 | 20231109 | 102700 | 257859684 | 1620 | 1620 | 1620 | 1620 | 0 |
| 547 | 20231109 | 102600 | 257859684 | 1620 | 1620 | 1620 | 1620 | 0 |
| 548 | 20231109 | 102500 | 257859684 | 1620 | 1620 | 1620 | 1620 | 0 |
| 549 | 20231109 | 102400 | 257859684 | 1620 | 1620 | 1620 | 1620 | 0 |
| 550 | 20231109 | 102300 | 257859684 | 1620 | 1620 | 1626 | 1620 | 138 |
| 551 | 20231109 | 102200 | 257635894 | 1613 | 1613 | 1613 | 1613 | 150 |
| 552 | 20231109 | 102100 | 257393944 | 1612 | 1612 | 1612 | 1612 | 0 |
| 553 | 20231109 | 102000 | 257393944 | 1612 | 1612 | 1612 | 1612 | 0 |
| 554 | 20231109 | 101900 | 257393944 | 1612 | 1612 | 1612 | 1612 | 0 |
| 555 | 20231109 | 101800 | 257393944 | 1612 | 1612 | 1612 | 1612 | 0 |
| 556 | 20231109 | 101700 | 257393944 | 1612 | 1612 | 1612 | 1612 | 0 |
| 557 | 20231109 | 101600 | 257393944 | 1612 | 1612 | 1612 | 1612 | 1000 |
| 558 | 20231109 | 101500 | 255781944 | 1612 | 1615 | 1615 | 1612 | 149 |
| 559 | 20231109 | 101400 | 255541312 | 1615 | 1616 | 1616 | 1615 | 161 |
| 560 | 20231109 | 101300 | 255281265 | 1615 | 1615 | 1615 | 1615 | 0 |
| 561 | 20231109 | 101200 | 255281265 | 1615 | 1610 | 1615 | 1610 | 3031 |
| 562 | 20231109 | 101100 | 250401214 | 1610 | 1610 | 1610 | 1610 | 0 |
| 563 | 20231109 | 101000 | 250401214 | 1610 | 1610 | 1610 | 1610 | 2000 |
| 564 | 20231109 | 100900 | 247181214 | 1610 | 1610 | 1610 | 1610 | 0 |
| 565 | 20231109 | 100800 | 247181214 | 1610 | 1610 | 1610 | 1610 | 100 |
| 566 | 20231109 | 100700 | 247020214 | 1614 | 1623 | 1623 | 1614 | 3486 |
| 567 | 20231109 | 100600 | 241392302 | 1623 | 1615 | 1623 | 1615 | 2 |
| 568 | 20231109 | 100500 | 241389064 | 1623 | 1614 | 1623 | 1614 | 315 |
| 569 | 20231109 | 100400 | 240880609 | 1614 | 1615 | 1615 | 1613 | 10215 |
| 570 | 20231109 | 100300 | 224393807 | 1614 | 1625 | 1625 | 1614 | 25 |
| 571 | 20231109 | 100200 | 224353193 | 1616 | 1610 | 1616 | 1603 | 1085 |
| 572 | 20231109 | 100100 | 222611039 | 1610 | 1612 | 1612 | 1610 | 201 |
| 573 | 20231109 | 100000 | 222287415 | 1613 | 1626 | 1626 | 1613 | 1086 |
| 574 | 20231109 | 095900 | 220534498 | 1618 | 1619 | 1619 | 1618 | 12 |
| 575 | 20231109 | 095800 | 220515079 | 1620 | 1622 | 1622 | 1620 | 1127 |
| 576 | 20231109 | 095700 | 218687212 | 1625 | 1634 | 1634 | 1625 | 2446 |
| 577 | 20231109 | 095600 | 214709218 | 1633 | 1632 | 1633 | 1632 | 1000 |
| 578 | 20231109 | 095500 | 213077118 | 1632 | 1632 | 1632 | 1632 | 3 |
| 579 | 20231109 | 095400 | 213072222 | 1631 | 1635 | 1646 | 1631 | 230 |
| 580 | 20231109 | 095300 | 212696915 | 1637 | 1637 | 1637 | 1637 | 0 |
| 581 | 20231109 | 095200 | 212696915 | 1637 | 1631 | 1637 | 1631 | 328 |
| 582 | 20231109 | 095100 | 212161302 | 1632 | 1633 | 1633 | 1632 | 602 |
| 583 | 20231109 | 095000 | 211178737 | 1635 | 1637 | 1637 | 1635 | 957 |
| 584 | 20231109 | 094900 | 209613602 | 1645 | 1645 | 1645 | 1645 | 0 |
| 585 | 20231109 | 094800 | 209613602 | 1645 | 1644 | 1645 | 1644 | 500 |
| 586 | 20231109 | 094700 | 208791251 | 1645 | 1645 | 1645 | 1645 | 0 |
| 587 | 20231109 | 094600 | 208791251 | 1645 | 1645 | 1645 | 1645 | 0 |
| 588 | 20231109 | 094500 | 208791251 | 1645 | 1644 | 1645 | 1644 | 2582 |
| 589 | 20231109 | 094400 | 204543915 | 1644 | 1644 | 1644 | 1644 | 12 |
| 590 | 20231109 | 094300 | 204524187 | 1644 | 1644 | 1644 | 1644 | 0 |
| 591 | 20231109 | 094200 | 204524187 | 1644 | 1634 | 1644 | 1634 | 5208 |
| 592 | 20231109 | 094100 | 196011563 | 1635 | 1635 | 1644 | 1635 | 963 |
| 593 | 20231109 | 094000 | 194437013 | 1635 | 1642 | 1642 | 1635 | 21 |
| 594 | 20231109 | 093900 | 194402643 | 1642 | 1649 | 1650 | 1642 | 12388 |
| 595 | 20231109 | 093800 | 174008146 | 1651 | 1654 | 1654 | 1651 | 889 |
| 596 | 20231109 | 093700 | 172537747 | 1655 | 1654 | 1655 | 1651 | 260 |
| 597 | 20231109 | 093600 | 172108113 | 1651 | 1655 | 1655 | 1650 | 2116 |
| 598 | 20231109 | 093500 | 168610326 | 1655 | 1663 | 1663 | 1655 | 235 |
| 599 | 20231109 | 093400 | 168221385 | 1663 | 1663 | 1664 | 1655 | 1161 |
| 600 | 20231109 | 093300 | 166298639 | 1663 | 1664 | 1664 | 1655 | 811 |
| 601 | 20231109 | 093200 | 164956319 | 1664 | 1664 | 1664 | 1664 | 25 |
| 602 | 20231109 | 093100 | 164914719 | 1664 | 1664 | 1664 | 1664 | 15 |
| 603 | 20231109 | 093000 | 164889759 | 1664 | 1661 | 1664 | 1661 | 37 |
| 604 | 20231109 | 092900 | 164828299 | 1661 | 1665 | 1665 | 1661 | 2081 |
| 605 | 20231109 | 092800 | 161367699 | 1666 | 1670 | 1670 | 1666 | 913 |
| 606 | 20231109 | 092700 | 159846025 | 1671 | 1672 | 1672 | 1671 | 104 |
| 607 | 20231109 | 092600 | 159672239 | 1672 | 1671 | 1672 | 1671 | 1308 |
| 608 | 20231109 | 092500 | 157486563 | 1671 | 1672 | 1672 | 1665 | 38 |
| 609 | 20231109 | 092400 | 157423208 | 1672 | 1665 | 1672 | 1665 | 28 |
| 610 | 20231109 | 092300 | 157376546 | 1665 | 1666 | 1666 | 1665 | 233 |
| 611 | 20231109 | 092200 | 156988531 | 1672 | 1672 | 1672 | 1672 | 3153 |
| 612 | 20231109 | 092100 | 151716715 | 1673 | 1673 | 1673 | 1665 | 3253 |
| 613 | 20231109 | 092000 | 146292539 | 1665 | 1667 | 1667 | 1665 | 718 |
| 614 | 20231109 | 091900 | 145096845 | 1675 | 1675 | 1675 | 1672 | 1280 |
| 615 | 20231109 | 091800 | 142953600 | 1675 | 1674 | 1678 | 1674 | 1285 |
| 616 | 20231109 | 091700 | 140800532 | 1673 | 1664 | 1673 | 1664 | 15604 |
| 617 | 20231109 | 091600 | 114746527 | 1664 | 1648 | 1664 | 1647 | 5221 |
| 618 | 20231109 | 091500 | 106132450 | 1650 | 1652 | 1652 | 1650 | 1966 |
| 619 | 20231109 | 091400 | 102888399 | 1650 | 1662 | 1667 | 1650 | 166 |
| 620 | 20231109 | 091300 | 102613877 | 1661 | 1662 | 1662 | 1658 | 7406 |
| 621 | 20231109 | 091200 | 90320009 | 1668 | 1668 | 1668 | 1668 | 0 |
| 622 | 20231109 | 091100 | 90320009 | 1668 | 1671 | 1671 | 1668 | 1020 |
| 623 | 20231109 | 091000 | 88618616 | 1645 | 1671 | 1671 | 1645 | 1155 |
| 624 | 20231109 | 090900 | 86692744 | 1671 | 1671 | 1671 | 1671 | 160 |
| 625 | 20231109 | 090800 | 86425384 | 1657 | 1663 | 1673 | 1657 | 609 |
| 626 | 20231109 | 090700 | 85413578 | 1673 | 1656 | 1673 | 1655 | 1117 |
| 627 | 20231109 | 090600 | 83563758 | 1656 | 1646 | 1656 | 1645 | 6268 |
| 628 | 20231109 | 090500 | 73237425 | 1645 | 1645 | 1646 | 1643 | 10892 |
| 629 | 20231109 | 090400 | 55339599 | 1643 | 1622 | 1643 | 1622 | 4590 |
| 630 | 20231109 | 090300 | 47801301 | 1622 | 1648 | 1648 | 1622 | 58 |
| 631 | 20231109 | 090200 | 47705913 | 1649 | 1649 | 1649 | 1649 | 18 |
| 632 | 20231109 | 090100 | 47676231 | 1650 | 1657 | 1657 | 1642 | 12438 |
| 633 | 20231109 | 090000 | 27181283 | 1655 | 1702 | 1702 | 1650 | 15995 |