30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 191200 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 27880 |
| 3 | 20231103 | 191100 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 4 | 20231103 | 191000 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 5 | 20231103 | 190900 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 6 | 20231103 | 190800 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 7 | 20231103 | 190700 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 8 | 20231103 | 190600 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 9 | 20231103 | 190500 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 10 | 20231103 | 190400 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 11 | 20231103 | 190300 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 12 | 20231103 | 190200 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 13 | 20231103 | 190100 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 14 | 20231103 | 190000 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 15 | 20231103 | 185900 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 16 | 20231103 | 185800 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 17 | 20231103 | 185700 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 18 | 20231103 | 185600 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 19 | 20231103 | 185500 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 20 | 20231103 | 185400 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 21 | 20231103 | 185300 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 22 | 20231103 | 185200 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 23 | 20231103 | 185100 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 24 | 20231103 | 185000 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 25 | 20231103 | 184900 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 26 | 20231103 | 184800 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 27 | 20231103 | 184700 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 28 | 20231103 | 184600 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 29 | 20231103 | 184500 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 30 | 20231103 | 184400 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 31 | 20231103 | 184300 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 32 | 20231103 | 184200 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 27880 |
| 33 | 20231103 | 184100 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 34 | 20231103 | 184000 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 35 | 20231103 | 183900 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 36 | 20231103 | 183800 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 37 | 20231103 | 183700 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 38 | 20231103 | 183600 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 39 | 20231103 | 183500 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 40 | 20231103 | 183400 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 41 | 20231103 | 183300 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 42 | 20231103 | 183200 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 43 | 20231103 | 183100 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 44 | 20231103 | 183000 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 45 | 20231103 | 182900 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 46 | 20231103 | 182800 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 47 | 20231103 | 182700 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 48 | 20231103 | 182600 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 49 | 20231103 | 182500 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 50 | 20231103 | 182400 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 51 | 20231103 | 182300 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 52 | 20231103 | 182200 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 53 | 20231103 | 182100 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 54 | 20231103 | 182000 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 55 | 20231103 | 181900 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 56 | 20231103 | 181800 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 57 | 20231103 | 181700 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 58 | 20231103 | 181600 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 59 | 20231103 | 181500 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 60 | 20231103 | 181400 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 61 | 20231103 | 181300 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 62 | 20231103 | 181200 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 27880 |
| 63 | 20231103 | 181100 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 64 | 20231103 | 181000 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 65 | 20231103 | 180900 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 66 | 20231103 | 180800 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 67 | 20231103 | 180700 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 68 | 20231103 | 180600 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 69 | 20231103 | 180500 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 70 | 20231103 | 180400 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 71 | 20231103 | 180300 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 72 | 20231103 | 180200 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 73 | 20231103 | 180100 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 74 | 20231103 | 180000 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 75 | 20231103 | 175900 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 76 | 20231103 | 175800 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 77 | 20231103 | 175700 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 78 | 20231103 | 175600 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 79 | 20231103 | 175500 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 80 | 20231103 | 175400 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 81 | 20231103 | 175300 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 82 | 20231103 | 175200 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 83 | 20231103 | 175100 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 84 | 20231103 | 175000 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 85 | 20231103 | 174900 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 86 | 20231103 | 174800 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 87 | 20231103 | 174700 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 88 | 20231103 | 174600 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 89 | 20231103 | 174500 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 90 | 20231103 | 174400 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 91 | 20231103 | 174300 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 92 | 20231103 | 174200 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 27880 |
| 93 | 20231103 | 174100 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 94 | 20231103 | 174000 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 95 | 20231103 | 173900 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 96 | 20231103 | 173800 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 97 | 20231103 | 173700 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 98 | 20231103 | 173600 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 99 | 20231103 | 173500 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 100 | 20231103 | 173400 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 101 | 20231103 | 173300 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 102 | 20231103 | 173200 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 103 | 20231103 | 173100 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 104 | 20231103 | 173000 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 105 | 20231103 | 172900 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 106 | 20231103 | 172800 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 107 | 20231103 | 172700 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 108 | 20231103 | 172600 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 109 | 20231103 | 172500 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 110 | 20231103 | 172400 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 111 | 20231103 | 172300 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 112 | 20231103 | 172200 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 113 | 20231103 | 172100 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 114 | 20231103 | 172000 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 115 | 20231103 | 171900 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 116 | 20231103 | 171800 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 117 | 20231103 | 171700 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 118 | 20231103 | 171600 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 119 | 20231103 | 171500 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 120 | 20231103 | 171400 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 121 | 20231103 | 171300 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 122 | 20231103 | 171200 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 27880 |
| 123 | 20231103 | 171100 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 124 | 20231103 | 171000 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 125 | 20231103 | 170900 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 126 | 20231103 | 170800 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 127 | 20231103 | 170700 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 128 | 20231103 | 170600 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 129 | 20231103 | 170500 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 130 | 20231103 | 170400 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 131 | 20231103 | 170300 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 132 | 20231103 | 170200 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 133 | 20231103 | 170100 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 134 | 20231103 | 170000 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 135 | 20231103 | 165900 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 136 | 20231103 | 165800 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 137 | 20231103 | 165700 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 138 | 20231103 | 165600 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 139 | 20231103 | 165500 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 140 | 20231103 | 165400 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 141 | 20231103 | 165300 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 142 | 20231103 | 165200 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 143 | 20231103 | 165100 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 144 | 20231103 | 165000 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 145 | 20231103 | 164900 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 146 | 20231103 | 164800 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 147 | 20231103 | 164700 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 148 | 20231103 | 164600 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 149 | 20231103 | 164500 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 150 | 20231103 | 164400 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 151 | 20231103 | 164300 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 152 | 20231103 | 164200 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 27880 |
| 153 | 20231103 | 164100 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 154 | 20231103 | 164000 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 155 | 20231103 | 163900 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 156 | 20231103 | 163800 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 157 | 20231103 | 163700 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 158 | 20231103 | 163600 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 159 | 20231103 | 163500 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 160 | 20231103 | 163400 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 161 | 20231103 | 163300 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 162 | 20231103 | 163200 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 163 | 20231103 | 163100 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 164 | 20231103 | 163000 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 165 | 20231103 | 162900 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 166 | 20231103 | 162800 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 167 | 20231103 | 162700 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 168 | 20231103 | 162600 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 169 | 20231103 | 162500 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 170 | 20231103 | 162400 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 171 | 20231103 | 162300 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 172 | 20231103 | 162200 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 173 | 20231103 | 162100 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 174 | 20231103 | 162000 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 175 | 20231103 | 161900 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 176 | 20231103 | 161800 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 177 | 20231103 | 161700 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 178 | 20231103 | 161600 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 179 | 20231103 | 161500 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 180 | 20231103 | 161400 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 181 | 20231103 | 161300 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 182 | 20231103 | 161200 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 27880 |
| 183 | 20231103 | 161100 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 184 | 20231103 | 161000 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 185 | 20231103 | 160900 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 186 | 20231103 | 160800 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 187 | 20231103 | 160700 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 188 | 20231103 | 160600 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 189 | 20231103 | 160500 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 190 | 20231103 | 160400 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 191 | 20231103 | 160300 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 192 | 20231103 | 160200 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 193 | 20231103 | 160100 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 194 | 20231103 | 160000 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 195 | 20231103 | 155900 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 196 | 20231103 | 155800 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 197 | 20231103 | 155700 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 198 | 20231103 | 155600 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 199 | 20231103 | 155500 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 200 | 20231103 | 155400 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 201 | 20231103 | 155300 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 202 | 20231103 | 155200 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 203 | 20231103 | 155100 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 204 | 20231103 | 155000 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 205 | 20231103 | 154900 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 206 | 20231103 | 154800 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 207 | 20231103 | 154700 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 208 | 20231103 | 154600 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 209 | 20231103 | 154500 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 210 | 20231103 | 154400 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 211 | 20231103 | 154300 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 212 | 20231103 | 154200 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 27880 |
| 213 | 20231103 | 154100 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 214 | 20231103 | 154000 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 215 | 20231103 | 153900 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 216 | 20231103 | 153800 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 217 | 20231103 | 153700 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 218 | 20231103 | 153600 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 219 | 20231103 | 153500 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 220 | 20231103 | 153400 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 221 | 20231103 | 153300 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 222 | 20231103 | 153200 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 223 | 20231103 | 153100 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 0 |
| 224 | 20231103 | 153000 | 1375494210 | 1455 | 1455 | 1455 | 1455 | 27880 |
| 225 | 20231103 | 152900 | 1334928810 | 1450 | 1450 | 1450 | 1450 | 0 |
| 226 | 20231103 | 152800 | 1334928810 | 1450 | 1450 | 1450 | 1450 | 0 |
| 227 | 20231103 | 152700 | 1334928810 | 1450 | 1450 | 1450 | 1450 | 0 |
| 228 | 20231103 | 152600 | 1334928810 | 1450 | 1450 | 1450 | 1450 | 0 |
| 229 | 20231103 | 152500 | 1334928810 | 1450 | 1450 | 1450 | 1450 | 0 |
| 230 | 20231103 | 152400 | 1334928810 | 1450 | 1450 | 1450 | 1450 | 0 |
| 231 | 20231103 | 152300 | 1334928810 | 1450 | 1450 | 1450 | 1450 | 0 |
| 232 | 20231103 | 152200 | 1334928810 | 1450 | 1450 | 1450 | 1450 | 0 |
| 233 | 20231103 | 152100 | 1334928810 | 1450 | 1450 | 1450 | 1450 | 0 |
| 234 | 20231103 | 152000 | 1334928810 | 1450 | 1450 | 1450 | 1450 | 0 |
| 235 | 20231103 | 151900 | 1334928810 | 1450 | 1448 | 1451 | 1448 | 2595 |
| 236 | 20231103 | 151800 | 1331166242 | 1451 | 1450 | 1451 | 1448 | 1421 |
| 237 | 20231103 | 151700 | 1329106571 | 1450 | 1448 | 1450 | 1448 | 5682 |
| 238 | 20231103 | 151600 | 1320871203 | 1448 | 1447 | 1448 | 1445 | 4313 |
| 239 | 20231103 | 151500 | 1314629282 | 1447 | 1446 | 1447 | 1444 | 9811 |
| 240 | 20231103 | 151400 | 1300448805 | 1446 | 1448 | 1448 | 1446 | 21 |
| 241 | 20231103 | 151300 | 1300418409 | 1448 | 1448 | 1448 | 1446 | 4536 |
| 242 | 20231103 | 151200 | 1293852131 | 1448 | 1448 | 1448 | 1446 | 794 |
| 243 | 20231103 | 151100 | 1292703419 | 1448 | 1447 | 1448 | 1447 | 1300 |
| 244 | 20231103 | 151000 | 1290821936 | 1447 | 1445 | 1447 | 1445 | 5841 |
| 245 | 20231103 | 150900 | 1282377408 | 1445 | 1444 | 1445 | 1444 | 1323 |
| 246 | 20231103 | 150800 | 1280466475 | 1445 | 1445 | 1446 | 1444 | 531 |
| 247 | 20231103 | 150700 | 1279699198 | 1446 | 1445 | 1446 | 1445 | 223 |
| 248 | 20231103 | 150600 | 1279376961 | 1446 | 1445 | 1446 | 1445 | 401 |
| 249 | 20231103 | 150500 | 1278797515 | 1446 | 1445 | 1446 | 1445 | 2278 |
| 250 | 20231103 | 150400 | 1275505804 | 1445 | 1444 | 1445 | 1443 | 1866 |
| 251 | 20231103 | 150300 | 1272812441 | 1444 | 1444 | 1445 | 1444 | 713 |
| 252 | 20231103 | 150200 | 1271782785 | 1446 | 1445 | 1446 | 1445 | 8309 |
| 253 | 20231103 | 150100 | 1259776057 | 1444 | 1444 | 1444 | 1444 | 16 |
| 254 | 20231103 | 150000 | 1259752953 | 1444 | 1446 | 1446 | 1443 | 905 |
| 255 | 20231103 | 145900 | 1258445672 | 1446 | 1446 | 1446 | 1446 | 709 |
| 256 | 20231103 | 145800 | 1257420458 | 1446 | 1446 | 1446 | 1446 | 289 |
| 257 | 20231103 | 145700 | 1257002564 | 1445 | 1444 | 1445 | 1444 | 513 |
| 258 | 20231103 | 145600 | 1256261292 | 1444 | 1445 | 1446 | 1444 | 955 |
| 259 | 20231103 | 145500 | 1254882115 | 1445 | 1445 | 1445 | 1445 | 677 |
| 260 | 20231103 | 145400 | 1253903850 | 1445 | 1445 | 1445 | 1444 | 521 |
| 261 | 20231103 | 145300 | 1253151207 | 1445 | 1444 | 1445 | 1444 | 434 |
| 262 | 20231103 | 145200 | 1252524360 | 1444 | 1444 | 1444 | 1444 | 116 |
| 263 | 20231103 | 145100 | 1252356856 | 1446 | 1446 | 1446 | 1446 | 1 |
| 264 | 20231103 | 145000 | 1252355410 | 1445 | 1445 | 1445 | 1445 | 1197 |
| 265 | 20231103 | 144900 | 1250625745 | 1446 | 1446 | 1446 | 1446 | 4 |
| 266 | 20231103 | 144800 | 1250619961 | 1447 | 1447 | 1447 | 1445 | 349 |
| 267 | 20231103 | 144700 | 1250115372 | 1446 | 1445 | 1447 | 1445 | 1906 |
| 268 | 20231103 | 144600 | 1247359920 | 1446 | 1446 | 1447 | 1446 | 551 |
| 269 | 20231103 | 144500 | 1246563172 | 1446 | 1446 | 1446 | 1446 | 480 |
| 270 | 20231103 | 144400 | 1245869092 | 1446 | 1446 | 1446 | 1446 | 0 |
| 271 | 20231103 | 144300 | 1245869092 | 1446 | 1446 | 1446 | 1445 | 2522 |
| 272 | 20231103 | 144200 | 1242224280 | 1446 | 1446 | 1446 | 1446 | 321 |
| 273 | 20231103 | 144100 | 1241760114 | 1446 | 1446 | 1446 | 1446 | 100 |
| 274 | 20231103 | 144000 | 1241615514 | 1446 | 1445 | 1446 | 1445 | 735 |
| 275 | 20231103 | 143900 | 1240552708 | 1446 | 1446 | 1446 | 1446 | 183 |
| 276 | 20231103 | 143800 | 1240288090 | 1447 | 1447 | 1449 | 1447 | 3386 |
| 277 | 20231103 | 143700 | 1235387801 | 1447 | 1447 | 1447 | 1447 | 10 |
| 278 | 20231103 | 143600 | 1235373331 | 1447 | 1447 | 1447 | 1447 | 214 |
| 279 | 20231103 | 143500 | 1235063673 | 1447 | 1447 | 1447 | 1447 | 1010 |
| 280 | 20231103 | 143400 | 1233602203 | 1446 | 1446 | 1446 | 1446 | 232 |
| 281 | 20231103 | 143300 | 1233266731 | 1446 | 1446 | 1446 | 1446 | 4 |
| 282 | 20231103 | 143200 | 1233260947 | 1446 | 1446 | 1446 | 1446 | 631 |
| 283 | 20231103 | 143100 | 1232348521 | 1446 | 1446 | 1446 | 1446 | 0 |
| 284 | 20231103 | 143000 | 1232348521 | 1446 | 1446 | 1446 | 1446 | 183 |
| 285 | 20231103 | 142900 | 1232083903 | 1446 | 1447 | 1447 | 1446 | 1246 |
| 286 | 20231103 | 142800 | 1230281941 | 1447 | 1445 | 1447 | 1445 | 37 |
| 287 | 20231103 | 142700 | 1230228474 | 1446 | 1446 | 1446 | 1446 | 570 |
| 288 | 20231103 | 142600 | 1229404254 | 1446 | 1446 | 1446 | 1446 | 626 |
| 289 | 20231103 | 142500 | 1228499058 | 1445 | 1445 | 1445 | 1445 | 2 |
| 290 | 20231103 | 142400 | 1228496168 | 1446 | 1446 | 1448 | 1446 | 2015 |
| 291 | 20231103 | 142300 | 1225582476 | 1446 | 1447 | 1448 | 1446 | 4095 |
| 292 | 20231103 | 142200 | 1219659398 | 1448 | 1450 | 1450 | 1448 | 1006 |
| 293 | 20231103 | 142100 | 1218202310 | 1449 | 1450 | 1450 | 1449 | 1648 |
| 294 | 20231103 | 142000 | 1215813655 | 1450 | 1448 | 1450 | 1448 | 157 |
| 295 | 20231103 | 141900 | 1215586297 | 1448 | 1448 | 1448 | 1448 | 5 |
| 296 | 20231103 | 141800 | 1215579057 | 1450 | 1449 | 1450 | 1449 | 515 |
| 297 | 20231103 | 141700 | 1214832774 | 1450 | 1450 | 1450 | 1450 | 3251 |
| 298 | 20231103 | 141600 | 1210118824 | 1451 | 1451 | 1451 | 1451 | 722 |
| 299 | 20231103 | 141500 | 1209071202 | 1451 | 1451 | 1451 | 1451 | 1839 |
| 300 | 20231103 | 141400 | 1206402813 | 1451 | 1451 | 1451 | 1451 | 1 |
| 301 | 20231103 | 141300 | 1206401362 | 1448 | 1451 | 1451 | 1448 | 868 |
| 302 | 20231103 | 141200 | 1205144294 | 1451 | 1450 | 1451 | 1450 | 3056 |
| 303 | 20231103 | 141100 | 1200712593 | 1450 | 1449 | 1450 | 1449 | 607 |
| 304 | 20231103 | 141000 | 1199833049 | 1449 | 1449 | 1449 | 1449 | 101 |
| 305 | 20231103 | 140900 | 1199686700 | 1449 | 1449 | 1449 | 1449 | 0 |
| 306 | 20231103 | 140800 | 1199686700 | 1449 | 1449 | 1449 | 1449 | 638 |
| 307 | 20231103 | 140700 | 1198762238 | 1448 | 1448 | 1448 | 1448 | 10328 |
| 308 | 20231103 | 140600 | 1183807294 | 1448 | 1448 | 1448 | 1448 | 0 |
| 309 | 20231103 | 140500 | 1183807294 | 1448 | 1448 | 1448 | 1448 | 1 |
| 310 | 20231103 | 140400 | 1183805846 | 1448 | 1448 | 1448 | 1448 | 0 |
| 311 | 20231103 | 140300 | 1183805846 | 1448 | 1448 | 1448 | 1448 | 2 |
| 312 | 20231103 | 140200 | 1183802950 | 1445 | 1445 | 1445 | 1445 | 69 |
| 313 | 20231103 | 140100 | 1183703245 | 1445 | 1445 | 1445 | 1445 | 1368 |
| 314 | 20231103 | 140000 | 1181726485 | 1448 | 1448 | 1448 | 1448 | 19 |
| 315 | 20231103 | 135900 | 1181698973 | 1444 | 1446 | 1446 | 1444 | 2058 |
| 316 | 20231103 | 135800 | 1178725717 | 1448 | 1446 | 1448 | 1446 | 10061 |
| 317 | 20231103 | 135700 | 1164167518 | 1446 | 1446 | 1446 | 1445 | 512 |
| 318 | 20231103 | 135600 | 1163427167 | 1446 | 1446 | 1446 | 1446 | 100 |
| 319 | 20231103 | 135500 | 1163282567 | 1446 | 1446 | 1446 | 1446 | 300 |
| 320 | 20231103 | 135400 | 1162848767 | 1447 | 1447 | 1447 | 1447 | 1 |
| 321 | 20231103 | 135300 | 1162847320 | 1446 | 1447 | 1447 | 1446 | 2320 |
| 322 | 20231103 | 135200 | 1159492469 | 1447 | 1445 | 1447 | 1445 | 1370 |
| 323 | 20231103 | 135100 | 1157510817 | 1443 | 1443 | 1443 | 1443 | 1 |
| 324 | 20231103 | 135000 | 1157509374 | 1448 | 1443 | 1448 | 1443 | 101 |
| 325 | 20231103 | 134900 | 1157363626 | 1448 | 1448 | 1448 | 1448 | 300 |
| 326 | 20231103 | 134800 | 1156929226 | 1448 | 1446 | 1448 | 1446 | 331 |
| 327 | 20231103 | 134700 | 1156450596 | 1443 | 1443 | 1443 | 1443 | 9 |
| 328 | 20231103 | 134600 | 1156437609 | 1442 | 1445 | 1445 | 1442 | 100 |
| 329 | 20231103 | 134500 | 1156293161 | 1446 | 1448 | 1448 | 1446 | 741 |
| 330 | 20231103 | 134400 | 1155221535 | 1447 | 1448 | 1448 | 1447 | 73 |
| 331 | 20231103 | 134300 | 1155115834 | 1447 | 1449 | 1449 | 1447 | 409 |
| 332 | 20231103 | 134200 | 1154524009 | 1447 | 1447 | 1447 | 1446 | 3874 |
| 333 | 20231103 | 134100 | 1148919831 | 1447 | 1447 | 1447 | 1447 | 0 |
| 334 | 20231103 | 134000 | 1148919831 | 1447 | 1447 | 1447 | 1447 | 1000 |
| 335 | 20231103 | 133900 | 1147472831 | 1449 | 1449 | 1449 | 1449 | 0 |
| 336 | 20231103 | 133800 | 1147472831 | 1449 | 1448 | 1449 | 1448 | 971 |
| 337 | 20231103 | 133700 | 1146066822 | 1448 | 1449 | 1449 | 1448 | 207 |
| 338 | 20231103 | 133600 | 1145766917 | 1449 | 1449 | 1449 | 1449 | 11 |
| 339 | 20231103 | 133500 | 1145750978 | 1449 | 1452 | 1452 | 1449 | 549 |
| 340 | 20231103 | 133400 | 1144954877 | 1453 | 1451 | 1453 | 1446 | 2501 |
| 341 | 20231103 | 133300 | 1141334557 | 1453 | 1453 | 1453 | 1453 | 0 |
| 342 | 20231103 | 133200 | 1141334557 | 1453 | 1453 | 1453 | 1453 | 354 |
| 343 | 20231103 | 133100 | 1140820195 | 1453 | 1452 | 1453 | 1451 | 10050 |
| 344 | 20231103 | 133000 | 1126234583 | 1451 | 1449 | 1451 | 1449 | 3047 |
| 345 | 20231103 | 132900 | 1121815064 | 1449 | 1447 | 1449 | 1447 | 15035 |
| 346 | 20231103 | 132800 | 1100058517 | 1446 | 1446 | 1447 | 1446 | 4035 |
| 347 | 20231103 | 132700 | 1094222896 | 1446 | 1446 | 1446 | 1446 | 200 |
| 348 | 20231103 | 132600 | 1093933696 | 1441 | 1445 | 1447 | 1441 | 3593 |
| 349 | 20231103 | 132500 | 1088744204 | 1445 | 1443 | 1445 | 1443 | 5288 |
| 350 | 20231103 | 132400 | 1081108631 | 1443 | 1441 | 1443 | 1441 | 377 |
| 351 | 20231103 | 132300 | 1080565372 | 1439 | 1439 | 1439 | 1439 | 0 |
| 352 | 20231103 | 132200 | 1080565372 | 1439 | 1439 | 1439 | 1439 | 0 |
| 353 | 20231103 | 132100 | 1080565372 | 1439 | 1441 | 1441 | 1439 | 115 |
| 354 | 20231103 | 132000 | 1080399697 | 1441 | 1441 | 1441 | 1441 | 2000 |
| 355 | 20231103 | 131900 | 1077517697 | 1445 | 1445 | 1445 | 1445 | 0 |
| 356 | 20231103 | 131800 | 1077517697 | 1445 | 1445 | 1445 | 1445 | 12 |
| 357 | 20231103 | 131700 | 1077500357 | 1445 | 1445 | 1445 | 1445 | 1 |
| 358 | 20231103 | 131600 | 1077498912 | 1443 | 1443 | 1443 | 1443 | 10 |
| 359 | 20231103 | 131500 | 1077484482 | 1443 | 1444 | 1444 | 1443 | 356 |
| 360 | 20231103 | 131400 | 1076970419 | 1444 | 1444 | 1444 | 1444 | 0 |
| 361 | 20231103 | 131300 | 1076970419 | 1444 | 1444 | 1444 | 1443 | 1008 |
| 362 | 20231103 | 131200 | 1075514873 | 1444 | 1442 | 1444 | 1437 | 3865 |
| 363 | 20231103 | 131100 | 1069955627 | 1444 | 1444 | 1444 | 1444 | 0 |
| 364 | 20231103 | 131000 | 1069955627 | 1444 | 1444 | 1444 | 1444 | 0 |
| 365 | 20231103 | 130900 | 1069955627 | 1444 | 1444 | 1444 | 1444 | 30 |
| 366 | 20231103 | 130800 | 1069912307 | 1444 | 1444 | 1444 | 1444 | 0 |
| 367 | 20231103 | 130700 | 1069912307 | 1444 | 1441 | 1444 | 1440 | 3035 |
| 368 | 20231103 | 130600 | 1065541773 | 1442 | 1442 | 1442 | 1442 | 112 |
| 369 | 20231103 | 130500 | 1065380269 | 1441 | 1441 | 1441 | 1440 | 793 |
| 370 | 20231103 | 130400 | 1064238071 | 1441 | 1441 | 1442 | 1441 | 4152 |
| 371 | 20231103 | 130300 | 1058255037 | 1442 | 1442 | 1442 | 1442 | 1100 |
| 372 | 20231103 | 130200 | 1056668837 | 1442 | 1442 | 1442 | 1442 | 0 |
| 373 | 20231103 | 130100 | 1056668837 | 1442 | 1442 | 1442 | 1442 | 0 |
| 374 | 20231103 | 130000 | 1056668837 | 1442 | 1442 | 1442 | 1442 | 1473 |
| 375 | 20231103 | 125900 | 1054544771 | 1444 | 1444 | 1444 | 1444 | 2 |
| 376 | 20231103 | 125800 | 1054541883 | 1442 | 1444 | 1444 | 1442 | 21 |
| 377 | 20231103 | 125700 | 1054511597 | 1444 | 1443 | 1444 | 1442 | 9 |
| 378 | 20231103 | 125600 | 1054498610 | 1445 | 1445 | 1445 | 1445 | 800 |
| 379 | 20231103 | 125500 | 1053342610 | 1445 | 1445 | 1445 | 1445 | 19 |
| 380 | 20231103 | 125400 | 1053315155 | 1445 | 1445 | 1445 | 1445 | 0 |
| 381 | 20231103 | 125300 | 1053315155 | 1445 | 1445 | 1445 | 1445 | 1 |
| 382 | 20231103 | 125200 | 1053313710 | 1442 | 1444 | 1444 | 1442 | 1776 |
| 383 | 20231103 | 125100 | 1050752214 | 1445 | 1445 | 1445 | 1445 | 1 |
| 384 | 20231103 | 125000 | 1050750769 | 1447 | 1447 | 1447 | 1447 | 0 |
| 385 | 20231103 | 124900 | 1050750769 | 1447 | 1447 | 1447 | 1447 | 6299 |
| 386 | 20231103 | 124800 | 1041636116 | 1447 | 1447 | 1447 | 1447 | 1 |
| 387 | 20231103 | 124700 | 1041634669 | 1445 | 1445 | 1447 | 1445 | 201 |
| 388 | 20231103 | 124600 | 1041344222 | 1441 | 1441 | 1447 | 1441 | 1949 |
| 389 | 20231103 | 124500 | 1038535707 | 1441 | 1446 | 1446 | 1441 | 2346 |
| 390 | 20231103 | 124400 | 1035148015 | 1447 | 1447 | 1447 | 1447 | 562 |
| 391 | 20231103 | 124300 | 1034334801 | 1447 | 1447 | 1447 | 1447 | 1 |
| 392 | 20231103 | 124200 | 1034333354 | 1447 | 1447 | 1447 | 1447 | 1212 |
| 393 | 20231103 | 124100 | 1032579590 | 1447 | 1447 | 1447 | 1447 | 50 |
| 394 | 20231103 | 124000 | 1032507240 | 1447 | 1447 | 1447 | 1447 | 750 |
| 395 | 20231103 | 123900 | 1031421990 | 1447 | 1447 | 1447 | 1447 | 0 |
| 396 | 20231103 | 123800 | 1031421990 | 1447 | 1447 | 1447 | 1447 | 3 |
| 397 | 20231103 | 123700 | 1031417649 | 1446 | 1445 | 1446 | 1445 | 1106 |
| 398 | 20231103 | 123600 | 1029819373 | 1444 | 1444 | 1444 | 1444 | 324 |
| 399 | 20231103 | 123500 | 1029351517 | 1441 | 1441 | 1441 | 1441 | 1467 |
| 400 | 20231103 | 123400 | 1027237570 | 1441 | 1441 | 1441 | 1441 | 1000 |
| 401 | 20231103 | 123300 | 1025796570 | 1441 | 1441 | 1442 | 1441 | 301 |
| 402 | 20231103 | 123200 | 1025362827 | 1441 | 1441 | 1441 | 1441 | 1600 |
| 403 | 20231103 | 123100 | 1023057227 | 1444 | 1443 | 1444 | 1441 | 1001 |
| 404 | 20231103 | 123000 | 1021614646 | 1444 | 1443 | 1444 | 1443 | 150 |
| 405 | 20231103 | 122900 | 1021398195 | 1443 | 1442 | 1443 | 1442 | 900 |
| 406 | 20231103 | 122800 | 1020100380 | 1443 | 1443 | 1443 | 1443 | 36 |
| 407 | 20231103 | 122700 | 1020048432 | 1444 | 1444 | 1444 | 1444 | 0 |
| 408 | 20231103 | 122600 | 1020048432 | 1444 | 1444 | 1444 | 1444 | 0 |
| 409 | 20231103 | 122500 | 1020048432 | 1444 | 1445 | 1445 | 1444 | 742 |
| 410 | 20231103 | 122400 | 1018976536 | 1446 | 1446 | 1446 | 1446 | 685 |
| 411 | 20231103 | 122300 | 1017986026 | 1446 | 1446 | 1446 | 1446 | 38 |
| 412 | 20231103 | 122200 | 1017931078 | 1446 | 1446 | 1446 | 1446 | 500 |
| 413 | 20231103 | 122100 | 1017208078 | 1446 | 1446 | 1447 | 1446 | 3 |
| 414 | 20231103 | 122000 | 1017203739 | 1447 | 1447 | 1447 | 1447 | 0 |
| 415 | 20231103 | 121900 | 1017203739 | 1447 | 1446 | 1447 | 1446 | 16 |
| 416 | 20231103 | 121800 | 1017180601 | 1445 | 1446 | 1446 | 1445 | 341 |
| 417 | 20231103 | 121700 | 1016687756 | 1445 | 1445 | 1445 | 1445 | 213 |
| 418 | 20231103 | 121600 | 1016379971 | 1445 | 1445 | 1445 | 1445 | 0 |
| 419 | 20231103 | 121500 | 1016379971 | 1445 | 1445 | 1445 | 1445 | 0 |
| 420 | 20231103 | 121400 | 1016379971 | 1445 | 1445 | 1445 | 1445 | 5 |
| 421 | 20231103 | 121300 | 1016372746 | 1446 | 1445 | 1446 | 1445 | 732 |
| 422 | 20231103 | 121200 | 1015315004 | 1445 | 1444 | 1445 | 1444 | 303 |
| 423 | 20231103 | 121100 | 1014877469 | 1445 | 1445 | 1445 | 1445 | 4 |
| 424 | 20231103 | 121000 | 1014871689 | 1445 | 1445 | 1445 | 1445 | 80 |
| 425 | 20231103 | 120900 | 1014756089 | 1445 | 1446 | 1446 | 1445 | 201 |
| 426 | 20231103 | 120800 | 1014465642 | 1445 | 1445 | 1445 | 1445 | 473 |
| 427 | 20231103 | 120700 | 1013782157 | 1444 | 1443 | 1444 | 1443 | 1118 |
| 428 | 20231103 | 120600 | 1012168183 | 1442 | 1441 | 1444 | 1441 | 687 |
| 429 | 20231103 | 120500 | 1011178025 | 1441 | 1441 | 1441 | 1441 | 3 |
| 430 | 20231103 | 120400 | 1011173702 | 1442 | 1443 | 1443 | 1442 | 2 |
| 431 | 20231103 | 120300 | 1011170817 | 1444 | 1444 | 1444 | 1444 | 3 |
| 432 | 20231103 | 120200 | 1011166485 | 1441 | 1441 | 1441 | 1441 | 919 |
| 433 | 20231103 | 120100 | 1009842206 | 1440 | 1441 | 1441 | 1440 | 832 |
| 434 | 20231103 | 120000 | 1008643882 | 1441 | 1444 | 1444 | 1440 | 2146 |
| 435 | 20231103 | 115900 | 1005549808 | 1445 | 1444 | 1445 | 1444 | 1731 |
| 436 | 20231103 | 115800 | 1003050243 | 1446 | 1444 | 1446 | 1444 | 1586 |
| 437 | 20231103 | 115700 | 1000758709 | 1444 | 1444 | 1444 | 1444 | 0 |
| 438 | 20231103 | 115600 | 1000758709 | 1444 | 1444 | 1444 | 1444 | 0 |
| 439 | 20231103 | 115500 | 1000758709 | 1444 | 1441 | 1444 | 1441 | 602 |
| 440 | 20231103 | 115400 | 999891221 | 1440 | 1440 | 1440 | 1440 | 0 |
| 441 | 20231103 | 115300 | 999891221 | 1440 | 1440 | 1440 | 1440 | 0 |
| 442 | 20231103 | 115200 | 999891221 | 1440 | 1444 | 1444 | 1440 | 5262 |
| 443 | 20231103 | 115100 | 992309125 | 1446 | 1444 | 1446 | 1444 | 169 |
| 444 | 20231103 | 115000 | 992064889 | 1446 | 1446 | 1446 | 1446 | 0 |
| 445 | 20231103 | 114900 | 992064889 | 1446 | 1445 | 1446 | 1445 | 2625 |
| 446 | 20231103 | 114800 | 988271730 | 1442 | 1442 | 1442 | 1442 | 20 |
| 447 | 20231103 | 114700 | 988242890 | 1442 | 1442 | 1442 | 1442 | 10 |
| 448 | 20231103 | 114600 | 988228470 | 1442 | 1443 | 1443 | 1442 | 194 |
| 449 | 20231103 | 114500 | 987948712 | 1442 | 1441 | 1442 | 1441 | 773 |
| 450 | 20231103 | 114400 | 986834453 | 1442 | 1442 | 1442 | 1442 | 258 |
| 451 | 20231103 | 114300 | 986462417 | 1442 | 1442 | 1442 | 1442 | 500 |
| 452 | 20231103 | 114200 | 985741417 | 1445 | 1444 | 1445 | 1444 | 1018 |
| 453 | 20231103 | 114100 | 984270923 | 1444 | 1444 | 1444 | 1444 | 22 |
| 454 | 20231103 | 114000 | 984239155 | 1444 | 1444 | 1444 | 1444 | 250 |
| 455 | 20231103 | 113900 | 983878155 | 1444 | 1445 | 1445 | 1444 | 949 |
| 456 | 20231103 | 113800 | 982507754 | 1445 | 1445 | 1445 | 1445 | 30 |
| 457 | 20231103 | 113700 | 982464404 | 1444 | 1444 | 1444 | 1444 | 4 |
| 458 | 20231103 | 113600 | 982458628 | 1444 | 1444 | 1444 | 1444 | 0 |
| 459 | 20231103 | 113500 | 982458628 | 1444 | 1444 | 1444 | 1444 | 1 |
| 460 | 20231103 | 113400 | 982457184 | 1444 | 1446 | 1446 | 1444 | 12 |
| 461 | 20231103 | 113300 | 982439850 | 1447 | 1446 | 1447 | 1446 | 691 |
| 462 | 20231103 | 113200 | 981440073 | 1447 | 1447 | 1447 | 1447 | 100 |
| 463 | 20231103 | 113100 | 981295373 | 1444 | 1445 | 1445 | 1444 | 810 |
| 464 | 20231103 | 113000 | 980125731 | 1447 | 1449 | 1449 | 1447 | 571 |
| 465 | 20231103 | 112900 | 979299153 | 1450 | 1450 | 1450 | 1450 | 1000 |
| 466 | 20231103 | 112800 | 977849153 | 1451 | 1448 | 1451 | 1448 | 120 |
| 467 | 20231103 | 112700 | 977675387 | 1451 | 1451 | 1451 | 1451 | 102 |
| 468 | 20231103 | 112600 | 977527385 | 1448 | 1449 | 1449 | 1448 | 53 |
| 469 | 20231103 | 112500 | 977450606 | 1451 | 1448 | 1451 | 1448 | 33 |
| 470 | 20231103 | 112400 | 977402759 | 1448 | 1448 | 1448 | 1448 | 557 |
| 471 | 20231103 | 112300 | 976596223 | 1448 | 1451 | 1451 | 1448 | 2647 |
| 472 | 20231103 | 112200 | 972760598 | 1451 | 1451 | 1451 | 1451 | 19 |
| 473 | 20231103 | 112100 | 972733029 | 1451 | 1450 | 1451 | 1450 | 13537 |
| 474 | 20231103 | 112000 | 953104353 | 1449 | 1448 | 1449 | 1448 | 267 |
| 475 | 20231103 | 111900 | 952717471 | 1449 | 1447 | 1449 | 1447 | 7208 |
| 476 | 20231103 | 111800 | 942276154 | 1447 | 1446 | 1447 | 1446 | 4059 |
| 477 | 20231103 | 111700 | 936403599 | 1445 | 1442 | 1445 | 1442 | 47173 |
| 478 | 20231103 | 111600 | 868238833 | 1445 | 1445 | 1445 | 1445 | 0 |
| 479 | 20231103 | 111500 | 868238833 | 1445 | 1445 | 1445 | 1445 | 3000 |
| 480 | 20231103 | 111400 | 863903833 | 1445 | 1442 | 1445 | 1436 | 7100 |
| 481 | 20231103 | 111300 | 853685888 | 1442 | 1442 | 1442 | 1442 | 2000 |
| 482 | 20231103 | 111200 | 850801888 | 1442 | 1442 | 1442 | 1442 | 904 |
| 483 | 20231103 | 111100 | 849498320 | 1442 | 1443 | 1443 | 1442 | 1178 |
| 484 | 20231103 | 111000 | 847798499 | 1442 | 1445 | 1445 | 1442 | 1070 |
| 485 | 20231103 | 110900 | 846254611 | 1444 | 1444 | 1447 | 1443 | 13004 |
| 486 | 20231103 | 110800 | 827486941 | 1447 | 1447 | 1447 | 1447 | 351 |
| 487 | 20231103 | 110700 | 826979044 | 1447 | 1445 | 1447 | 1443 | 2706 |
| 488 | 20231103 | 110600 | 823066751 | 1445 | 1442 | 1445 | 1441 | 4362 |
| 489 | 20231103 | 110500 | 816777945 | 1442 | 1445 | 1445 | 1441 | 10405 |
| 490 | 20231103 | 110400 | 801777921 | 1444 | 1444 | 1444 | 1444 | 202 |
| 491 | 20231103 | 110300 | 801486233 | 1445 | 1445 | 1445 | 1445 | 1739 |
| 492 | 20231103 | 110200 | 798973378 | 1445 | 1446 | 1446 | 1445 | 297 |
| 493 | 20231103 | 110100 | 798543917 | 1447 | 1447 | 1447 | 1447 | 0 |
| 494 | 20231103 | 110000 | 798543917 | 1447 | 1447 | 1447 | 1446 | 171 |
| 495 | 20231103 | 105900 | 798296496 | 1447 | 1447 | 1447 | 1447 | 268 |
| 496 | 20231103 | 105800 | 797908700 | 1447 | 1448 | 1448 | 1447 | 8 |
| 497 | 20231103 | 105700 | 797897121 | 1448 | 1449 | 1450 | 1448 | 390 |
| 498 | 20231103 | 105600 | 797331690 | 1449 | 1445 | 1449 | 1445 | 7559 |
| 499 | 20231103 | 105500 | 786390114 | 1444 | 1444 | 1444 | 1444 | 1 |
| 500 | 20231103 | 105400 | 786388670 | 1444 | 1445 | 1446 | 1444 | 1170 |
| 501 | 20231103 | 105300 | 784698109 | 1447 | 1445 | 1447 | 1445 | 11 |
| 502 | 20231103 | 105200 | 784682210 | 1447 | 1445 | 1447 | 1445 | 3510 |
| 503 | 20231103 | 105100 | 779610240 | 1448 | 1448 | 1448 | 1448 | 1 |
| 504 | 20231103 | 105000 | 779608792 | 1447 | 1447 | 1447 | 1447 | 1 |
| 505 | 20231103 | 104900 | 779607345 | 1449 | 1447 | 1449 | 1441 | 4629 |
| 506 | 20231103 | 104800 | 772924848 | 1448 | 1447 | 1448 | 1447 | 15 |
| 507 | 20231103 | 104700 | 772903138 | 1448 | 1448 | 1448 | 1448 | 1250 |
| 508 | 20231103 | 104600 | 771093138 | 1448 | 1448 | 1448 | 1448 | 0 |
| 509 | 20231103 | 104500 | 771093138 | 1448 | 1449 | 1449 | 1448 | 2235 |
| 510 | 20231103 | 104400 | 767856857 | 1448 | 1449 | 1450 | 1448 | 2632 |
| 511 | 20231103 | 104300 | 764043181 | 1448 | 1447 | 1449 | 1447 | 7595 |
| 512 | 20231103 | 104200 | 753047312 | 1446 | 1446 | 1446 | 1446 | 2 |
| 513 | 20231103 | 104100 | 753044420 | 1446 | 1443 | 1446 | 1443 | 707 |
| 514 | 20231103 | 104000 | 752022278 | 1444 | 1441 | 1444 | 1441 | 2294 |
| 515 | 20231103 | 103900 | 748713121 | 1441 | 1442 | 1442 | 1441 | 453 |
| 516 | 20231103 | 103800 | 748060019 | 1440 | 1441 | 1441 | 1440 | 2400 |
| 517 | 20231103 | 103700 | 744603294 | 1441 | 1441 | 1441 | 1441 | 0 |
| 518 | 20231103 | 103600 | 744603294 | 1441 | 1441 | 1441 | 1441 | 1200 |
| 519 | 20231103 | 103500 | 742874094 | 1441 | 1441 | 1441 | 1441 | 784 |
| 520 | 20231103 | 103400 | 741744350 | 1443 | 1443 | 1443 | 1443 | 1 |
| 521 | 20231103 | 103300 | 741742907 | 1443 | 1443 | 1443 | 1443 | 805 |
| 522 | 20231103 | 103200 | 740581292 | 1443 | 1440 | 1443 | 1440 | 1449 |
| 523 | 20231103 | 103100 | 738493232 | 1440 | 1440 | 1440 | 1440 | 5891 |
| 524 | 20231103 | 103000 | 730010192 | 1440 | 1441 | 1441 | 1440 | 753 |
| 525 | 20231103 | 102900 | 728925871 | 1440 | 1440 | 1440 | 1440 | 99 |
| 526 | 20231103 | 102800 | 728783311 | 1440 | 1440 | 1440 | 1440 | 101 |
| 527 | 20231103 | 102700 | 728637871 | 1440 | 1441 | 1441 | 1440 | 5000 |
| 528 | 20231103 | 102600 | 721436343 | 1441 | 1441 | 1441 | 1441 | 0 |
| 529 | 20231103 | 102500 | 721436343 | 1441 | 1443 | 1443 | 1441 | 778 |
| 530 | 20231103 | 102400 | 720314614 | 1442 | 1442 | 1442 | 1442 | 108 |
| 531 | 20231103 | 102300 | 720158878 | 1442 | 1442 | 1442 | 1442 | 0 |
| 532 | 20231103 | 102200 | 720158878 | 1442 | 1441 | 1442 | 1441 | 98 |
| 533 | 20231103 | 102100 | 720017610 | 1447 | 1442 | 1447 | 1441 | 3907 |
| 534 | 20231103 | 102000 | 714386949 | 1441 | 1448 | 1448 | 1441 | 10921 |
| 535 | 20231103 | 101900 | 698613776 | 1446 | 1445 | 1447 | 1441 | 5952 |
| 536 | 20231103 | 101800 | 690008664 | 1445 | 1446 | 1446 | 1445 | 534 |
| 537 | 20231103 | 101700 | 689236534 | 1445 | 1445 | 1447 | 1445 | 2550 |
| 538 | 20231103 | 101600 | 685551034 | 1441 | 1442 | 1442 | 1440 | 7950 |
| 539 | 20231103 | 101500 | 674094301 | 1441 | 1444 | 1445 | 1441 | 5048 |
| 540 | 20231103 | 101400 | 666807115 | 1445 | 1444 | 1445 | 1444 | 593 |
| 541 | 20231103 | 101300 | 665950491 | 1444 | 1442 | 1444 | 1442 | 3689 |
| 542 | 20231103 | 101200 | 660625609 | 1443 | 1444 | 1444 | 1442 | 1970 |
| 543 | 20231103 | 101100 | 657783962 | 1444 | 1442 | 1444 | 1441 | 1661 |
| 544 | 20231103 | 101000 | 655388204 | 1443 | 1441 | 1444 | 1441 | 5487 |
| 545 | 20231103 | 100900 | 647472411 | 1440 | 1441 | 1442 | 1440 | 1530 |
| 546 | 20231103 | 100800 | 645266668 | 1440 | 1434 | 1440 | 1433 | 14836 |
| 547 | 20231103 | 100700 | 623939665 | 1433 | 1433 | 1433 | 1433 | 282 |
| 548 | 20231103 | 100600 | 623535559 | 1434 | 1434 | 1434 | 1433 | 2134 |
| 549 | 20231103 | 100500 | 620475457 | 1436 | 1434 | 1436 | 1434 | 1184 |
| 550 | 20231103 | 100400 | 618776601 | 1434 | 1433 | 1436 | 1433 | 6455 |
| 551 | 20231103 | 100300 | 609517397 | 1433 | 1433 | 1433 | 1433 | 654 |
| 552 | 20231103 | 100200 | 608580215 | 1433 | 1433 | 1433 | 1433 | 101 |
| 553 | 20231103 | 100100 | 608435482 | 1433 | 1433 | 1433 | 1433 | 204 |
| 554 | 20231103 | 100000 | 608143150 | 1433 | 1433 | 1433 | 1431 | 1605 |
| 555 | 20231103 | 095900 | 605845897 | 1431 | 1433 | 1434 | 1431 | 3389 |
| 556 | 20231103 | 095800 | 600991496 | 1430 | 1427 | 1430 | 1427 | 4454 |
| 557 | 20231103 | 095700 | 594625780 | 1427 | 1424 | 1427 | 1423 | 5069 |
| 558 | 20231103 | 095600 | 587412510 | 1424 | 1427 | 1427 | 1423 | 34 |
| 559 | 20231103 | 095500 | 587364105 | 1427 | 1422 | 1427 | 1422 | 444 |
| 560 | 20231103 | 095400 | 586732687 | 1422 | 1422 | 1422 | 1422 | 253 |
| 561 | 20231103 | 095300 | 586372921 | 1422 | 1427 | 1427 | 1420 | 3744 |
| 562 | 20231103 | 095200 | 581052946 | 1422 | 1422 | 1422 | 1422 | 68 |
| 563 | 20231103 | 095100 | 580956250 | 1422 | 1430 | 1430 | 1422 | 647 |
| 564 | 20231103 | 095000 | 580036208 | 1422 | 1425 | 1432 | 1422 | 1911 |
| 565 | 20231103 | 094900 | 577306894 | 1425 | 1425 | 1425 | 1425 | 85 |
| 566 | 20231103 | 094800 | 577185769 | 1425 | 1424 | 1425 | 1424 | 2364 |
| 567 | 20231103 | 094700 | 573818069 | 1420 | 1421 | 1421 | 1419 | 2351 |
| 568 | 20231103 | 094600 | 570478436 | 1422 | 1422 | 1422 | 1421 | 1938 |
| 569 | 20231103 | 094500 | 567723978 | 1420 | 1421 | 1423 | 1420 | 1651 |
| 570 | 20231103 | 094400 | 565376474 | 1423 | 1425 | 1425 | 1423 | 882 |
| 571 | 20231103 | 094300 | 564121384 | 1423 | 1424 | 1424 | 1423 | 305 |
| 572 | 20231103 | 094200 | 563687360 | 1424 | 1426 | 1426 | 1424 | 863 |
| 573 | 20231103 | 094100 | 562457545 | 1427 | 1427 | 1427 | 1427 | 0 |
| 574 | 20231103 | 094000 | 562457545 | 1427 | 1431 | 1431 | 1427 | 2759 |
| 575 | 20231103 | 093900 | 558517638 | 1431 | 1429 | 1431 | 1429 | 1235 |
| 576 | 20231103 | 093800 | 556751571 | 1429 | 1422 | 1430 | 1421 | 24003 |
| 577 | 20231103 | 093700 | 522606842 | 1421 | 1426 | 1426 | 1418 | 11305 |
| 578 | 20231103 | 093600 | 506555109 | 1428 | 1432 | 1432 | 1428 | 758 |
| 579 | 20231103 | 093500 | 505470147 | 1432 | 1427 | 1432 | 1420 | 4657 |
| 580 | 20231103 | 093400 | 498841144 | 1427 | 1427 | 1428 | 1427 | 2035 |
| 581 | 20231103 | 093300 | 495937114 | 1428 | 1423 | 1428 | 1420 | 2608 |
| 582 | 20231103 | 093200 | 492225161 | 1433 | 1435 | 1435 | 1433 | 102 |
| 583 | 20231103 | 093100 | 492078793 | 1438 | 1419 | 1438 | 1419 | 8899 |
| 584 | 20231103 | 093000 | 479430415 | 1419 | 1420 | 1420 | 1414 | 10989 |
| 585 | 20231103 | 092900 | 463858098 | 1420 | 1420 | 1421 | 1420 | 10606 |
| 586 | 20231103 | 092800 | 448797577 | 1420 | 1422 | 1422 | 1420 | 19752 |
| 587 | 20231103 | 092700 | 420734456 | 1422 | 1427 | 1427 | 1422 | 10034 |
| 588 | 20231103 | 092600 | 406437570 | 1427 | 1436 | 1436 | 1427 | 22615 |
| 589 | 20231103 | 092500 | 374085074 | 1435 | 1433 | 1435 | 1433 | 908 |
| 590 | 20231103 | 092400 | 372782107 | 1433 | 1434 | 1434 | 1432 | 9074 |
| 591 | 20231103 | 092300 | 359780381 | 1434 | 1434 | 1434 | 1434 | 1 |
| 592 | 20231103 | 092200 | 359778947 | 1440 | 1440 | 1441 | 1433 | 8987 |
| 593 | 20231103 | 092100 | 346891125 | 1433 | 1433 | 1433 | 1432 | 758 |
| 594 | 20231103 | 092000 | 345804912 | 1433 | 1433 | 1434 | 1433 | 2424 |
| 595 | 20231103 | 091900 | 342330420 | 1433 | 1434 | 1434 | 1433 | 8365 |
| 596 | 20231103 | 091800 | 330337431 | 1434 | 1435 | 1435 | 1434 | 2155 |
| 597 | 20231103 | 091700 | 327247149 | 1434 | 1440 | 1440 | 1434 | 8362 |
| 598 | 20231103 | 091600 | 315252274 | 1440 | 1445 | 1445 | 1440 | 1386 |
| 599 | 20231103 | 091500 | 313254369 | 1446 | 1444 | 1446 | 1441 | 13154 |
| 600 | 20231103 | 091400 | 294255974 | 1443 | 1442 | 1443 | 1442 | 2003 |
| 601 | 20231103 | 091300 | 291365748 | 1442 | 1435 | 1442 | 1434 | 4976 |
| 602 | 20231103 | 091200 | 284210496 | 1434 | 1435 | 1435 | 1434 | 1235 |
| 603 | 20231103 | 091100 | 282439395 | 1439 | 1436 | 1440 | 1434 | 649 |
| 604 | 20231103 | 091000 | 281508138 | 1440 | 1436 | 1440 | 1435 | 1303 |
| 605 | 20231103 | 090900 | 279637510 | 1435 | 1435 | 1436 | 1434 | 1418 |
| 606 | 20231103 | 090800 | 277603471 | 1434 | 1435 | 1440 | 1433 | 4052 |
| 607 | 20231103 | 090700 | 271793103 | 1440 | 1441 | 1441 | 1433 | 985 |
| 608 | 20231103 | 090600 | 270375188 | 1433 | 1436 | 1436 | 1433 | 6200 |
| 609 | 20231103 | 090500 | 261475880 | 1436 | 1435 | 1445 | 1435 | 5544 |
| 610 | 20231103 | 090400 | 253505849 | 1436 | 1441 | 1441 | 1436 | 16862 |
| 611 | 20231103 | 090300 | 229251961 | 1441 | 1447 | 1447 | 1441 | 7768 |
| 612 | 20231103 | 090200 | 218026541 | 1446 | 1446 | 1453 | 1446 | 11120 |
| 613 | 20231103 | 090100 | 201946111 | 1445 | 1443 | 1455 | 1441 | 32934 |
| 614 | 20231103 | 090000 | 154242276 | 1442 | 1440 | 1442 | 1435 | 107093 |