30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 191300 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 16668 |
| 3 | 20231106 | 191200 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 4 | 20231106 | 191100 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 5 | 20231106 | 191000 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 6 | 20231106 | 190900 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 7 | 20231106 | 190800 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 8 | 20231106 | 190700 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 9 | 20231106 | 190600 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 10 | 20231106 | 190500 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 11 | 20231106 | 190400 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 12 | 20231106 | 190300 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 13 | 20231106 | 190200 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 14 | 20231106 | 190100 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 15 | 20231106 | 190000 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 16 | 20231106 | 185900 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 17 | 20231106 | 185800 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 18 | 20231106 | 185700 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 19 | 20231106 | 185600 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 20 | 20231106 | 185500 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 21 | 20231106 | 185400 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 22 | 20231106 | 185300 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 23 | 20231106 | 185200 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 24 | 20231106 | 185100 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 25 | 20231106 | 185000 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 26 | 20231106 | 184900 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 27 | 20231106 | 184800 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 28 | 20231106 | 184700 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 29 | 20231106 | 184600 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 30 | 20231106 | 184500 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 31 | 20231106 | 184400 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 32 | 20231106 | 184300 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 16668 |
| 33 | 20231106 | 184200 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 34 | 20231106 | 184100 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 35 | 20231106 | 184000 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 36 | 20231106 | 183900 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 37 | 20231106 | 183800 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 38 | 20231106 | 183700 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 39 | 20231106 | 183600 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 40 | 20231106 | 183500 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 41 | 20231106 | 183400 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 42 | 20231106 | 183300 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 43 | 20231106 | 183200 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 44 | 20231106 | 183100 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 45 | 20231106 | 183000 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 46 | 20231106 | 182900 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 47 | 20231106 | 182800 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 48 | 20231106 | 182700 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 49 | 20231106 | 182600 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 50 | 20231106 | 182500 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 51 | 20231106 | 182400 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 52 | 20231106 | 182300 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 53 | 20231106 | 182200 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 54 | 20231106 | 182100 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 55 | 20231106 | 182000 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 56 | 20231106 | 181900 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 57 | 20231106 | 181800 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 58 | 20231106 | 181700 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 59 | 20231106 | 181600 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 60 | 20231106 | 181500 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 61 | 20231106 | 181400 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 62 | 20231106 | 181300 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 16668 |
| 63 | 20231106 | 181200 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 64 | 20231106 | 181100 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 65 | 20231106 | 181000 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 66 | 20231106 | 180900 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 67 | 20231106 | 180800 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 68 | 20231106 | 180700 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 69 | 20231106 | 180600 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 70 | 20231106 | 180500 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 71 | 20231106 | 180400 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 72 | 20231106 | 180300 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 73 | 20231106 | 180200 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 74 | 20231106 | 180100 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 75 | 20231106 | 180000 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 76 | 20231106 | 175900 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 77 | 20231106 | 175800 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 78 | 20231106 | 175700 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 79 | 20231106 | 175600 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 80 | 20231106 | 175500 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 81 | 20231106 | 175400 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 82 | 20231106 | 175300 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 83 | 20231106 | 175200 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 84 | 20231106 | 175100 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 85 | 20231106 | 175000 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 86 | 20231106 | 174900 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 87 | 20231106 | 174800 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 88 | 20231106 | 174700 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 89 | 20231106 | 174600 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 90 | 20231106 | 174500 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 91 | 20231106 | 174400 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 92 | 20231106 | 174300 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 16668 |
| 93 | 20231106 | 174200 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 94 | 20231106 | 174100 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 95 | 20231106 | 174000 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 96 | 20231106 | 173900 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 97 | 20231106 | 173800 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 98 | 20231106 | 173700 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 99 | 20231106 | 173600 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 100 | 20231106 | 173500 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 101 | 20231106 | 173400 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 102 | 20231106 | 173300 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 103 | 20231106 | 173200 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 104 | 20231106 | 173100 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 105 | 20231106 | 173000 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 106 | 20231106 | 172900 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 107 | 20231106 | 172800 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 108 | 20231106 | 172700 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 109 | 20231106 | 172600 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 110 | 20231106 | 172500 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 111 | 20231106 | 172400 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 112 | 20231106 | 172300 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 113 | 20231106 | 172200 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 114 | 20231106 | 172100 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 115 | 20231106 | 172000 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 116 | 20231106 | 171900 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 117 | 20231106 | 171800 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 118 | 20231106 | 171700 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 119 | 20231106 | 171600 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 120 | 20231106 | 171500 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 121 | 20231106 | 171400 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 122 | 20231106 | 171300 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 16668 |
| 123 | 20231106 | 171200 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 124 | 20231106 | 171100 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 125 | 20231106 | 171000 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 126 | 20231106 | 170900 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 127 | 20231106 | 170800 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 128 | 20231106 | 170700 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 129 | 20231106 | 170600 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 130 | 20231106 | 170500 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 131 | 20231106 | 170400 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 132 | 20231106 | 170300 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 133 | 20231106 | 170200 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 134 | 20231106 | 170100 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 135 | 20231106 | 170000 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 136 | 20231106 | 165900 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 137 | 20231106 | 165800 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 138 | 20231106 | 165700 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 139 | 20231106 | 165600 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 140 | 20231106 | 165500 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 141 | 20231106 | 165400 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 142 | 20231106 | 165300 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 143 | 20231106 | 165200 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 144 | 20231106 | 165100 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 145 | 20231106 | 165000 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 146 | 20231106 | 164900 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 147 | 20231106 | 164800 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 148 | 20231106 | 164700 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 149 | 20231106 | 164600 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 150 | 20231106 | 164500 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 151 | 20231106 | 164400 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 152 | 20231106 | 164300 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 16668 |
| 153 | 20231106 | 164200 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 154 | 20231106 | 164100 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 155 | 20231106 | 164000 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 156 | 20231106 | 163900 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 157 | 20231106 | 163800 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 158 | 20231106 | 163700 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 159 | 20231106 | 163600 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 160 | 20231106 | 163500 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 161 | 20231106 | 163400 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 162 | 20231106 | 163300 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 163 | 20231106 | 163200 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 164 | 20231106 | 163100 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 165 | 20231106 | 163000 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 166 | 20231106 | 162900 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 167 | 20231106 | 162800 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 168 | 20231106 | 162700 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 169 | 20231106 | 162600 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 170 | 20231106 | 162500 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 171 | 20231106 | 162400 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 172 | 20231106 | 162300 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 173 | 20231106 | 162200 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 174 | 20231106 | 162100 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 175 | 20231106 | 162000 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 176 | 20231106 | 161900 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 177 | 20231106 | 161800 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 178 | 20231106 | 161700 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 179 | 20231106 | 161600 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 180 | 20231106 | 161500 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 181 | 20231106 | 161400 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 182 | 20231106 | 161300 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 16668 |
| 183 | 20231106 | 161200 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 184 | 20231106 | 161100 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 185 | 20231106 | 161000 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 186 | 20231106 | 160900 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 187 | 20231106 | 160800 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 188 | 20231106 | 160700 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 189 | 20231106 | 160600 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 190 | 20231106 | 160500 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 191 | 20231106 | 160400 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 192 | 20231106 | 160300 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 193 | 20231106 | 160200 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 194 | 20231106 | 160100 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 195 | 20231106 | 160000 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 196 | 20231106 | 155900 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 197 | 20231106 | 155800 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 198 | 20231106 | 155700 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 199 | 20231106 | 155600 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 200 | 20231106 | 155500 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 201 | 20231106 | 155400 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 202 | 20231106 | 155300 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 203 | 20231106 | 155200 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 204 | 20231106 | 155100 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 205 | 20231106 | 155000 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 206 | 20231106 | 154900 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 207 | 20231106 | 154800 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 208 | 20231106 | 154700 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 209 | 20231106 | 154600 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 210 | 20231106 | 154500 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 211 | 20231106 | 154400 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 212 | 20231106 | 154300 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 16668 |
| 213 | 20231106 | 154200 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 214 | 20231106 | 154100 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 215 | 20231106 | 154000 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 216 | 20231106 | 153900 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 217 | 20231106 | 153800 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 218 | 20231106 | 153700 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 219 | 20231106 | 153600 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 220 | 20231106 | 153500 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 221 | 20231106 | 153400 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 222 | 20231106 | 153300 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 223 | 20231106 | 153200 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 224 | 20231106 | 153100 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 0 |
| 225 | 20231106 | 153000 | 1408442998 | 1470 | 1470 | 1470 | 1470 | 16668 |
| 226 | 20231106 | 152900 | 1383941038 | 1470 | 1470 | 1470 | 1470 | 0 |
| 227 | 20231106 | 152800 | 1383941038 | 1470 | 1470 | 1470 | 1470 | 0 |
| 228 | 20231106 | 152700 | 1383941038 | 1470 | 1470 | 1470 | 1470 | 0 |
| 229 | 20231106 | 152600 | 1383941038 | 1470 | 1470 | 1470 | 1470 | 0 |
| 230 | 20231106 | 152500 | 1383941038 | 1470 | 1470 | 1470 | 1470 | 0 |
| 231 | 20231106 | 152400 | 1383941038 | 1470 | 1470 | 1470 | 1470 | 0 |
| 232 | 20231106 | 152300 | 1383941038 | 1470 | 1470 | 1470 | 1470 | 0 |
| 233 | 20231106 | 152200 | 1383941038 | 1470 | 1470 | 1470 | 1470 | 0 |
| 234 | 20231106 | 152100 | 1383941038 | 1470 | 1470 | 1470 | 1470 | 0 |
| 235 | 20231106 | 152000 | 1383941038 | 1470 | 1470 | 1470 | 1470 | 0 |
| 236 | 20231106 | 151900 | 1383941038 | 1470 | 1469 | 1470 | 1469 | 3770 |
| 237 | 20231106 | 151800 | 1378400508 | 1471 | 1470 | 1471 | 1469 | 6824 |
| 238 | 20231106 | 151700 | 1368369286 | 1469 | 1471 | 1471 | 1469 | 8810 |
| 239 | 20231106 | 151600 | 1355411174 | 1471 | 1470 | 1471 | 1470 | 512 |
| 240 | 20231106 | 151500 | 1354658523 | 1470 | 1469 | 1470 | 1469 | 2951 |
| 241 | 20231106 | 151400 | 1350322114 | 1468 | 1468 | 1468 | 1468 | 319 |
| 242 | 20231106 | 151300 | 1349853822 | 1468 | 1467 | 1468 | 1467 | 1659 |
| 243 | 20231106 | 151200 | 1347419610 | 1467 | 1467 | 1467 | 1466 | 2344 |
| 244 | 20231106 | 151100 | 1343981063 | 1466 | 1466 | 1466 | 1466 | 383 |
| 245 | 20231106 | 151000 | 1343419585 | 1465 | 1465 | 1465 | 1465 | 116 |
| 246 | 20231106 | 150900 | 1343249645 | 1465 | 1465 | 1465 | 1462 | 1684 |
| 247 | 20231106 | 150800 | 1340784093 | 1465 | 1466 | 1466 | 1465 | 4170 |
| 248 | 20231106 | 150700 | 1334672876 | 1467 | 1466 | 1468 | 1466 | 869 |
| 249 | 20231106 | 150600 | 1333398199 | 1466 | 1466 | 1467 | 1466 | 1379 |
| 250 | 20231106 | 150500 | 1331375354 | 1466 | 1467 | 1467 | 1466 | 2522 |
| 251 | 20231106 | 150400 | 1327675720 | 1468 | 1466 | 1468 | 1466 | 604 |
| 252 | 20231106 | 150300 | 1326789152 | 1469 | 1468 | 1469 | 1466 | 563 |
| 253 | 20231106 | 150200 | 1325962532 | 1469 | 1468 | 1469 | 1466 | 560 |
| 254 | 20231106 | 150100 | 1325141302 | 1467 | 1464 | 1467 | 1464 | 598 |
| 255 | 20231106 | 150000 | 1324264775 | 1465 | 1464 | 1466 | 1462 | 6390 |
| 256 | 20231106 | 145900 | 1314915584 | 1466 | 1466 | 1466 | 1466 | 961 |
| 257 | 20231106 | 145800 | 1313506758 | 1468 | 1465 | 1468 | 1465 | 729 |
| 258 | 20231106 | 145700 | 1312438418 | 1462 | 1462 | 1463 | 1462 | 744 |
| 259 | 20231106 | 145600 | 1311350319 | 1462 | 1462 | 1462 | 1462 | 173 |
| 260 | 20231106 | 145500 | 1311097393 | 1461 | 1462 | 1462 | 1457 | 7292 |
| 261 | 20231106 | 145400 | 1300449196 | 1462 | 1462 | 1462 | 1462 | 474 |
| 262 | 20231106 | 145300 | 1299756208 | 1464 | 1464 | 1464 | 1464 | 572 |
| 263 | 20231106 | 145200 | 1298918800 | 1464 | 1465 | 1465 | 1464 | 2016 |
| 264 | 20231106 | 145100 | 1295965385 | 1466 | 1465 | 1466 | 1465 | 6325 |
| 265 | 20231106 | 145000 | 1286695655 | 1465 | 1465 | 1465 | 1465 | 5835 |
| 266 | 20231106 | 144900 | 1278147380 | 1465 | 1465 | 1466 | 1465 | 663 |
| 267 | 20231106 | 144800 | 1277175750 | 1466 | 1466 | 1466 | 1466 | 3629 |
| 268 | 20231106 | 144700 | 1271855636 | 1466 | 1466 | 1466 | 1466 | 462 |
| 269 | 20231106 | 144600 | 1271178344 | 1468 | 1465 | 1468 | 1465 | 1911 |
| 270 | 20231106 | 144500 | 1268378723 | 1465 | 1467 | 1467 | 1465 | 6717 |
| 271 | 20231106 | 144400 | 1258535697 | 1467 | 1467 | 1469 | 1467 | 231 |
| 272 | 20231106 | 144300 | 1258196818 | 1469 | 1469 | 1469 | 1469 | 1 |
| 273 | 20231106 | 144200 | 1258195349 | 1469 | 1467 | 1469 | 1467 | 27 |
| 274 | 20231106 | 144100 | 1258155732 | 1466 | 1467 | 1467 | 1466 | 45 |
| 275 | 20231106 | 144000 | 1258089718 | 1467 | 1467 | 1467 | 1467 | 130 |
| 276 | 20231106 | 143900 | 1257899008 | 1469 | 1469 | 1469 | 1465 | 1675 |
| 277 | 20231106 | 143800 | 1255443929 | 1470 | 1469 | 1470 | 1465 | 86 |
| 278 | 20231106 | 143700 | 1255317650 | 1465 | 1470 | 1470 | 1465 | 502 |
| 279 | 20231106 | 143600 | 1254582210 | 1465 | 1469 | 1470 | 1465 | 1560 |
| 280 | 20231106 | 143500 | 1252291779 | 1469 | 1467 | 1469 | 1464 | 2621 |
| 281 | 20231106 | 143400 | 1248443890 | 1464 | 1464 | 1468 | 1464 | 204 |
| 282 | 20231106 | 143300 | 1248145226 | 1468 | 1466 | 1468 | 1466 | 3966 |
| 283 | 20231106 | 143200 | 1242327779 | 1463 | 1467 | 1467 | 1463 | 2772 |
| 284 | 20231106 | 143100 | 1238270021 | 1467 | 1467 | 1467 | 1467 | 211 |
| 285 | 20231106 | 143000 | 1237960484 | 1466 | 1467 | 1467 | 1466 | 83 |
| 286 | 20231106 | 142900 | 1237838803 | 1466 | 1467 | 1467 | 1466 | 1217 |
| 287 | 20231106 | 142800 | 1236054445 | 1467 | 1464 | 1467 | 1464 | 4905 |
| 288 | 20231106 | 142700 | 1228865018 | 1462 | 1462 | 1462 | 1462 | 1 |
| 289 | 20231106 | 142600 | 1228863556 | 1464 | 1462 | 1464 | 1462 | 355 |
| 290 | 20231106 | 142500 | 1228344536 | 1462 | 1465 | 1465 | 1462 | 589 |
| 291 | 20231106 | 142400 | 1227482282 | 1465 | 1465 | 1465 | 1465 | 190 |
| 292 | 20231106 | 142300 | 1227203932 | 1465 | 1465 | 1467 | 1465 | 2795 |
| 293 | 20231106 | 142200 | 1223109239 | 1465 | 1464 | 1467 | 1464 | 1386 |
| 294 | 20231106 | 142100 | 1221080122 | 1467 | 1466 | 1467 | 1464 | 1606 |
| 295 | 20231106 | 142000 | 1218728406 | 1466 | 1466 | 1467 | 1464 | 1137 |
| 296 | 20231106 | 141900 | 1217061816 | 1464 | 1461 | 1464 | 1460 | 3143 |
| 297 | 20231106 | 141800 | 1212467478 | 1461 | 1460 | 1462 | 1460 | 289 |
| 298 | 20231106 | 141700 | 1212045120 | 1462 | 1460 | 1464 | 1460 | 3967 |
| 299 | 20231106 | 141600 | 1206253006 | 1463 | 1463 | 1464 | 1461 | 1047 |
| 300 | 20231106 | 141500 | 1204723219 | 1464 | 1463 | 1464 | 1461 | 2678 |
| 301 | 20231106 | 141400 | 1200807768 | 1464 | 1464 | 1464 | 1464 | 299 |
| 302 | 20231106 | 141300 | 1200370032 | 1466 | 1465 | 1466 | 1462 | 2135 |
| 303 | 20231106 | 141200 | 1197242582 | 1465 | 1463 | 1465 | 1463 | 3438 |
| 304 | 20231106 | 141100 | 1192210672 | 1462 | 1462 | 1463 | 1462 | 838 |
| 305 | 20231106 | 141000 | 1190985515 | 1461 | 1462 | 1462 | 1461 | 795 |
| 306 | 20231106 | 140900 | 1189823247 | 1463 | 1463 | 1463 | 1463 | 0 |
| 307 | 20231106 | 140800 | 1189823247 | 1463 | 1462 | 1463 | 1462 | 228 |
| 308 | 20231106 | 140700 | 1189489910 | 1463 | 1464 | 1464 | 1463 | 392 |
| 309 | 20231106 | 140600 | 1188916413 | 1463 | 1463 | 1463 | 1463 | 1981 |
| 310 | 20231106 | 140500 | 1186018210 | 1463 | 1462 | 1463 | 1462 | 30 |
| 311 | 20231106 | 140400 | 1185974321 | 1463 | 1463 | 1463 | 1460 | 12 |
| 312 | 20231106 | 140300 | 1185956795 | 1462 | 1461 | 1462 | 1461 | 2596 |
| 313 | 20231106 | 140200 | 1182162943 | 1461 | 1461 | 1461 | 1461 | 1000 |
| 314 | 20231106 | 140100 | 1180701943 | 1457 | 1457 | 1457 | 1457 | 1412 |
| 315 | 20231106 | 140000 | 1178644659 | 1462 | 1460 | 1462 | 1460 | 23 |
| 316 | 20231106 | 135900 | 1178611077 | 1462 | 1460 | 1462 | 1460 | 501 |
| 317 | 20231106 | 135800 | 1177879615 | 1464 | 1459 | 1464 | 1457 | 38309 |
| 318 | 20231106 | 135700 | 1121952512 | 1459 | 1457 | 1459 | 1456 | 4673 |
| 319 | 20231106 | 135600 | 1115140297 | 1459 | 1458 | 1459 | 1458 | 507 |
| 320 | 20231106 | 135500 | 1114401084 | 1458 | 1459 | 1459 | 1458 | 1520 |
| 321 | 20231106 | 135400 | 1112184424 | 1460 | 1460 | 1460 | 1460 | 0 |
| 322 | 20231106 | 135300 | 1112184424 | 1460 | 1459 | 1460 | 1459 | 3901 |
| 323 | 20231106 | 135200 | 1106492864 | 1459 | 1459 | 1459 | 1459 | 1383 |
| 324 | 20231106 | 135100 | 1104475067 | 1459 | 1458 | 1459 | 1458 | 798 |
| 325 | 20231106 | 135000 | 1103311035 | 1459 | 1459 | 1459 | 1459 | 10 |
| 326 | 20231106 | 134900 | 1103296445 | 1459 | 1459 | 1459 | 1459 | 1999 |
| 327 | 20231106 | 134800 | 1100379904 | 1460 | 1463 | 1463 | 1460 | 5446 |
| 328 | 20231106 | 134700 | 1092427406 | 1463 | 1463 | 1463 | 1463 | 1 |
| 329 | 20231106 | 134600 | 1092425943 | 1463 | 1463 | 1463 | 1463 | 2002 |
| 330 | 20231106 | 134500 | 1089497017 | 1462 | 1459 | 1462 | 1459 | 1251 |
| 331 | 20231106 | 134400 | 1087668058 | 1460 | 1460 | 1460 | 1460 | 0 |
| 332 | 20231106 | 134300 | 1087668058 | 1460 | 1460 | 1460 | 1460 | 12806 |
| 333 | 20231106 | 134200 | 1068971298 | 1460 | 1460 | 1460 | 1460 | 1 |
| 334 | 20231106 | 134100 | 1068969838 | 1463 | 1463 | 1463 | 1463 | 22 |
| 335 | 20231106 | 134000 | 1068937652 | 1463 | 1463 | 1463 | 1460 | 1277 |
| 336 | 20231106 | 133900 | 1067070404 | 1463 | 1460 | 1463 | 1459 | 2543 |
| 337 | 20231106 | 133800 | 1063350656 | 1459 | 1463 | 1463 | 1459 | 1022 |
| 338 | 20231106 | 133700 | 1061855554 | 1462 | 1462 | 1462 | 1462 | 1436 |
| 339 | 20231106 | 133600 | 1059756122 | 1462 | 1461 | 1462 | 1461 | 500 |
| 340 | 20231106 | 133500 | 1059025137 | 1462 | 1462 | 1462 | 1462 | 0 |
| 341 | 20231106 | 133400 | 1059025137 | 1462 | 1462 | 1462 | 1462 | 0 |
| 342 | 20231106 | 133300 | 1059025137 | 1462 | 1462 | 1462 | 1462 | 0 |
| 343 | 20231106 | 133200 | 1059025137 | 1462 | 1457 | 1462 | 1457 | 1002 |
| 344 | 20231106 | 133100 | 1057560218 | 1457 | 1457 | 1461 | 1457 | 10995 |
| 345 | 20231106 | 133000 | 1041512727 | 1457 | 1457 | 1457 | 1457 | 3283 |
| 346 | 20231106 | 132900 | 1036729396 | 1457 | 1461 | 1461 | 1457 | 9385 |
| 347 | 20231106 | 132800 | 1023045482 | 1460 | 1460 | 1460 | 1460 | 5 |
| 348 | 20231106 | 132700 | 1023038182 | 1460 | 1458 | 1460 | 1457 | 2443 |
| 349 | 20231106 | 132600 | 1019476092 | 1460 | 1460 | 1460 | 1460 | 13 |
| 350 | 20231106 | 132500 | 1019457112 | 1458 | 1458 | 1458 | 1458 | 700 |
| 351 | 20231106 | 132400 | 1018436512 | 1458 | 1459 | 1459 | 1458 | 211 |
| 352 | 20231106 | 132300 | 1018128872 | 1460 | 1461 | 1461 | 1460 | 2002 |
| 353 | 20231106 | 132200 | 1015205950 | 1462 | 1462 | 1462 | 1462 | 1 |
| 354 | 20231106 | 132100 | 1015204488 | 1458 | 1458 | 1458 | 1458 | 1 |
| 355 | 20231106 | 132000 | 1015203030 | 1457 | 1462 | 1462 | 1457 | 502 |
| 356 | 20231106 | 131900 | 1014471606 | 1461 | 1455 | 1461 | 1455 | 6813 |
| 357 | 20231106 | 131800 | 1004522408 | 1455 | 1455 | 1455 | 1455 | 1 |
| 358 | 20231106 | 131700 | 1004520953 | 1455 | 1455 | 1455 | 1455 | 0 |
| 359 | 20231106 | 131600 | 1004520953 | 1455 | 1455 | 1455 | 1455 | 10 |
| 360 | 20231106 | 131500 | 1004506403 | 1460 | 1460 | 1460 | 1460 | 0 |
| 361 | 20231106 | 131400 | 1004506403 | 1460 | 1460 | 1460 | 1460 | 0 |
| 362 | 20231106 | 131300 | 1004506403 | 1460 | 1459 | 1461 | 1459 | 1860 |
| 363 | 20231106 | 131200 | 1001790807 | 1459 | 1458 | 1459 | 1458 | 2704 |
| 364 | 20231106 | 131100 | 997847087 | 1457 | 1457 | 1457 | 1457 | 0 |
| 365 | 20231106 | 131000 | 997847087 | 1457 | 1459 | 1459 | 1452 | 20132 |
| 366 | 20231106 | 130900 | 968568456 | 1457 | 1459 | 1459 | 1457 | 2096 |
| 367 | 20231106 | 130800 | 965512884 | 1459 | 1459 | 1459 | 1459 | 154 |
| 368 | 20231106 | 130700 | 965288198 | 1457 | 1457 | 1457 | 1457 | 0 |
| 369 | 20231106 | 130600 | 965288198 | 1457 | 1458 | 1458 | 1457 | 1001 |
| 370 | 20231106 | 130500 | 963829352 | 1459 | 1459 | 1459 | 1459 | 0 |
| 371 | 20231106 | 130400 | 963829352 | 1459 | 1459 | 1459 | 1458 | 42 |
| 372 | 20231106 | 130300 | 963768075 | 1459 | 1461 | 1461 | 1459 | 105 |
| 373 | 20231106 | 130200 | 963614686 | 1461 | 1460 | 1461 | 1460 | 990 |
| 374 | 20231106 | 130100 | 962168371 | 1460 | 1460 | 1460 | 1460 | 1 |
| 375 | 20231106 | 130000 | 962166911 | 1460 | 1460 | 1460 | 1460 | 2 |
| 376 | 20231106 | 125900 | 962163991 | 1459 | 1460 | 1460 | 1459 | 465 |
| 377 | 20231106 | 125800 | 961485434 | 1461 | 1461 | 1461 | 1461 | 0 |
| 378 | 20231106 | 125700 | 961485434 | 1461 | 1461 | 1461 | 1461 | 0 |
| 379 | 20231106 | 125600 | 961485434 | 1461 | 1461 | 1461 | 1461 | 0 |
| 380 | 20231106 | 125500 | 961485434 | 1461 | 1461 | 1461 | 1460 | 1973 |
| 381 | 20231106 | 125400 | 958602913 | 1461 | 1461 | 1461 | 1461 | 317 |
| 382 | 20231106 | 125300 | 958139776 | 1461 | 1460 | 1461 | 1460 | 731 |
| 383 | 20231106 | 125200 | 957071885 | 1459 | 1459 | 1459 | 1459 | 14 |
| 384 | 20231106 | 125100 | 957051459 | 1459 | 1459 | 1459 | 1459 | 16 |
| 385 | 20231106 | 125000 | 957028115 | 1461 | 1461 | 1461 | 1461 | 819 |
| 386 | 20231106 | 124900 | 955831556 | 1461 | 1461 | 1461 | 1461 | 2581 |
| 387 | 20231106 | 124800 | 952060715 | 1461 | 1461 | 1461 | 1461 | 100 |
| 388 | 20231106 | 124700 | 951914615 | 1456 | 1456 | 1456 | 1456 | 228 |
| 389 | 20231106 | 124600 | 951582647 | 1456 | 1456 | 1456 | 1452 | 9826 |
| 390 | 20231106 | 124500 | 937284485 | 1456 | 1456 | 1456 | 1456 | 0 |
| 391 | 20231106 | 124400 | 937284485 | 1456 | 1456 | 1456 | 1456 | 429 |
| 392 | 20231106 | 124300 | 936659861 | 1462 | 1462 | 1462 | 1462 | 0 |
| 393 | 20231106 | 124200 | 936659861 | 1462 | 1462 | 1462 | 1462 | 0 |
| 394 | 20231106 | 124100 | 936659861 | 1462 | 1462 | 1462 | 1462 | 1 |
| 395 | 20231106 | 124000 | 936658399 | 1454 | 1462 | 1463 | 1454 | 2151 |
| 396 | 20231106 | 123900 | 933524970 | 1463 | 1462 | 1463 | 1461 | 1182 |
| 397 | 20231106 | 123800 | 931796715 | 1462 | 1458 | 1462 | 1458 | 3998 |
| 398 | 20231106 | 123700 | 925952377 | 1458 | 1460 | 1460 | 1458 | 687 |
| 399 | 20231106 | 123600 | 924950093 | 1460 | 1460 | 1460 | 1460 | 2 |
| 400 | 20231106 | 123500 | 924947173 | 1460 | 1461 | 1462 | 1460 | 1532 |
| 401 | 20231106 | 123400 | 922709492 | 1458 | 1465 | 1465 | 1458 | 6593 |
| 402 | 20231106 | 123300 | 913081241 | 1463 | 1466 | 1470 | 1463 | 9108 |
| 403 | 20231106 | 123200 | 899744427 | 1466 | 1461 | 1466 | 1461 | 5471 |
| 404 | 20231106 | 123100 | 891738212 | 1460 | 1460 | 1460 | 1460 | 14719 |
| 405 | 20231106 | 123000 | 870248472 | 1457 | 1459 | 1460 | 1457 | 2387 |
| 406 | 20231106 | 122900 | 866763849 | 1459 | 1459 | 1459 | 1459 | 658 |
| 407 | 20231106 | 122800 | 865803827 | 1459 | 1458 | 1460 | 1458 | 2003 |
| 408 | 20231106 | 122700 | 862880481 | 1458 | 1458 | 1458 | 1458 | 0 |
| 409 | 20231106 | 122600 | 862880481 | 1458 | 1456 | 1458 | 1456 | 1870 |
| 410 | 20231106 | 122500 | 860154531 | 1456 | 1456 | 1457 | 1456 | 1680 |
| 411 | 20231106 | 122400 | 857706951 | 1456 | 1456 | 1456 | 1456 | 965 |
| 412 | 20231106 | 122300 | 856301911 | 1451 | 1451 | 1451 | 1451 | 1 |
| 413 | 20231106 | 122200 | 856300460 | 1456 | 1455 | 1456 | 1454 | 2147 |
| 414 | 20231106 | 122100 | 853176545 | 1450 | 1452 | 1452 | 1450 | 3000 |
| 415 | 20231106 | 122000 | 848823773 | 1455 | 1455 | 1455 | 1455 | 0 |
| 416 | 20231106 | 121900 | 848823773 | 1455 | 1455 | 1455 | 1455 | 50 |
| 417 | 20231106 | 121800 | 848751023 | 1456 | 1452 | 1456 | 1452 | 3862 |
| 418 | 20231106 | 121700 | 843143164 | 1454 | 1454 | 1454 | 1454 | 1 |
| 419 | 20231106 | 121600 | 843141710 | 1454 | 1454 | 1454 | 1454 | 20 |
| 420 | 20231106 | 121500 | 843112630 | 1452 | 1452 | 1452 | 1452 | 1 |
| 421 | 20231106 | 121400 | 843111178 | 1452 | 1454 | 1454 | 1452 | 7001 |
| 422 | 20231106 | 121300 | 832941749 | 1454 | 1455 | 1455 | 1454 | 160 |
| 423 | 20231106 | 121200 | 832709055 | 1456 | 1456 | 1456 | 1456 | 70 |
| 424 | 20231106 | 121100 | 832607135 | 1456 | 1454 | 1456 | 1454 | 1020 |
| 425 | 20231106 | 121000 | 831124015 | 1454 | 1455 | 1455 | 1454 | 792 |
| 426 | 20231106 | 120900 | 829972108 | 1455 | 1455 | 1455 | 1455 | 28 |
| 427 | 20231106 | 120800 | 829931368 | 1455 | 1455 | 1455 | 1455 | 8 |
| 428 | 20231106 | 120700 | 829919728 | 1455 | 1455 | 1455 | 1455 | 2071 |
| 429 | 20231106 | 120600 | 826906423 | 1456 | 1456 | 1456 | 1456 | 195 |
| 430 | 20231106 | 120500 | 826622503 | 1453 | 1454 | 1455 | 1453 | 1498 |
| 431 | 20231106 | 120400 | 824444397 | 1454 | 1454 | 1454 | 1454 | 0 |
| 432 | 20231106 | 120300 | 824444397 | 1454 | 1454 | 1454 | 1454 | 465 |
| 433 | 20231106 | 120200 | 823768287 | 1454 | 1455 | 1455 | 1454 | 1350 |
| 434 | 20231106 | 120100 | 821805386 | 1454 | 1454 | 1454 | 1454 | 1170 |
| 435 | 20231106 | 120000 | 820104206 | 1457 | 1457 | 1457 | 1457 | 100 |
| 436 | 20231106 | 115900 | 819958506 | 1458 | 1458 | 1458 | 1458 | 37 |
| 437 | 20231106 | 115800 | 819904560 | 1457 | 1458 | 1458 | 1457 | 1196 |
| 438 | 20231106 | 115700 | 818161986 | 1458 | 1458 | 1458 | 1458 | 3442 |
| 439 | 20231106 | 115600 | 813143550 | 1457 | 1457 | 1457 | 1457 | 276 |
| 440 | 20231106 | 115500 | 812741418 | 1455 | 1455 | 1455 | 1455 | 44 |
| 441 | 20231106 | 115400 | 812677398 | 1453 | 1454 | 1454 | 1453 | 1212 |
| 442 | 20231106 | 115300 | 810916150 | 1453 | 1453 | 1453 | 1453 | 800 |
| 443 | 20231106 | 115200 | 809753750 | 1454 | 1453 | 1454 | 1453 | 11 |
| 444 | 20231106 | 115100 | 809737757 | 1453 | 1453 | 1453 | 1453 | 0 |
| 445 | 20231106 | 115000 | 809737757 | 1453 | 1453 | 1453 | 1453 | 481 |
| 446 | 20231106 | 114900 | 809038864 | 1453 | 1453 | 1453 | 1453 | 1003 |
| 447 | 20231106 | 114800 | 807581505 | 1453 | 1453 | 1458 | 1453 | 130 |
| 448 | 20231106 | 114700 | 807392610 | 1452 | 1456 | 1460 | 1452 | 5587 |
| 449 | 20231106 | 114600 | 799260100 | 1455 | 1460 | 1460 | 1455 | 4542 |
| 450 | 20231106 | 114500 | 792645563 | 1460 | 1459 | 1460 | 1459 | 248 |
| 451 | 20231106 | 114400 | 792283494 | 1459 | 1459 | 1459 | 1459 | 20 |
| 452 | 20231106 | 114300 | 792254314 | 1460 | 1461 | 1461 | 1460 | 547 |
| 453 | 20231106 | 114200 | 791455687 | 1461 | 1458 | 1461 | 1458 | 11391 |
| 454 | 20231106 | 114100 | 774833619 | 1455 | 1456 | 1456 | 1455 | 26 |
| 455 | 20231106 | 114000 | 774795776 | 1458 | 1458 | 1458 | 1458 | 1000 |
| 456 | 20231106 | 113900 | 773337776 | 1458 | 1456 | 1458 | 1456 | 9000 |
| 457 | 20231106 | 113800 | 760231776 | 1456 | 1456 | 1456 | 1455 | 157 |
| 458 | 20231106 | 113700 | 760003229 | 1457 | 1457 | 1457 | 1457 | 3382 |
| 459 | 20231106 | 113600 | 755075655 | 1455 | 1454 | 1455 | 1454 | 208 |
| 460 | 20231106 | 113500 | 754773115 | 1458 | 1458 | 1458 | 1458 | 1 |
| 461 | 20231106 | 113400 | 754771657 | 1458 | 1459 | 1459 | 1458 | 14 |
| 462 | 20231106 | 113300 | 754751235 | 1459 | 1459 | 1459 | 1459 | 4960 |
| 463 | 20231106 | 113200 | 747514595 | 1458 | 1457 | 1458 | 1457 | 2114 |
| 464 | 20231106 | 113100 | 744433272 | 1456 | 1454 | 1456 | 1454 | 1307 |
| 465 | 20231106 | 113000 | 742532095 | 1454 | 1453 | 1454 | 1453 | 1462 |
| 466 | 20231106 | 112900 | 740407347 | 1453 | 1453 | 1453 | 1453 | 270 |
| 467 | 20231106 | 112800 | 740015037 | 1453 | 1454 | 1454 | 1453 | 201 |
| 468 | 20231106 | 112700 | 739722883 | 1454 | 1456 | 1456 | 1454 | 653 |
| 469 | 20231106 | 112600 | 738772822 | 1457 | 1458 | 1458 | 1457 | 2 |
| 470 | 20231106 | 112500 | 738769907 | 1458 | 1458 | 1458 | 1458 | 70 |
| 471 | 20231106 | 112400 | 738667847 | 1458 | 1456 | 1458 | 1456 | 4804 |
| 472 | 20231106 | 112300 | 731663753 | 1456 | 1455 | 1456 | 1455 | 1466 |
| 473 | 20231106 | 112200 | 729530212 | 1455 | 1454 | 1455 | 1454 | 29 |
| 474 | 20231106 | 112100 | 729488018 | 1455 | 1454 | 1455 | 1454 | 100 |
| 475 | 20231106 | 112000 | 729342616 | 1454 | 1453 | 1456 | 1453 | 61 |
| 476 | 20231106 | 111900 | 729253962 | 1454 | 1454 | 1454 | 1454 | 1794 |
| 477 | 20231106 | 111800 | 726645486 | 1455 | 1456 | 1456 | 1455 | 12 |
| 478 | 20231106 | 111700 | 726628025 | 1454 | 1454 | 1454 | 1454 | 0 |
| 479 | 20231106 | 111600 | 726628025 | 1454 | 1450 | 1454 | 1450 | 2949 |
| 480 | 20231106 | 111500 | 722351839 | 1450 | 1450 | 1450 | 1450 | 2 |
| 481 | 20231106 | 111400 | 722348939 | 1449 | 1450 | 1456 | 1449 | 2721 |
| 482 | 20231106 | 111300 | 718403777 | 1456 | 1456 | 1456 | 1456 | 0 |
| 483 | 20231106 | 111200 | 718403777 | 1456 | 1455 | 1456 | 1455 | 131 |
| 484 | 20231106 | 111100 | 718213171 | 1456 | 1455 | 1456 | 1450 | 1142 |
| 485 | 20231106 | 111000 | 716551622 | 1449 | 1455 | 1455 | 1449 | 632 |
| 486 | 20231106 | 110900 | 715635623 | 1450 | 1450 | 1450 | 1450 | 459 |
| 487 | 20231106 | 110800 | 714970073 | 1450 | 1450 | 1450 | 1449 | 1020 |
| 488 | 20231106 | 110700 | 713491173 | 1450 | 1450 | 1450 | 1450 | 100 |
| 489 | 20231106 | 110600 | 713346173 | 1450 | 1451 | 1451 | 1449 | 8932 |
| 490 | 20231106 | 110500 | 700394295 | 1451 | 1451 | 1451 | 1450 | 4642 |
| 491 | 20231106 | 110400 | 693662883 | 1451 | 1452 | 1452 | 1450 | 4320 |
| 492 | 20231106 | 110300 | 687397806 | 1451 | 1452 | 1452 | 1451 | 4410 |
| 493 | 20231106 | 110200 | 680997746 | 1452 | 1453 | 1453 | 1452 | 6474 |
| 494 | 20231106 | 110100 | 671596395 | 1454 | 1456 | 1456 | 1454 | 2945 |
| 495 | 20231106 | 110000 | 667312927 | 1456 | 1456 | 1456 | 1456 | 250 |
| 496 | 20231106 | 105900 | 666948927 | 1462 | 1462 | 1462 | 1462 | 0 |
| 497 | 20231106 | 105800 | 666948927 | 1462 | 1461 | 1462 | 1461 | 2031 |
| 498 | 20231106 | 105700 | 663980078 | 1455 | 1457 | 1460 | 1455 | 11020 |
| 499 | 20231106 | 105600 | 647900878 | 1455 | 1455 | 1455 | 1455 | 0 |
| 500 | 20231106 | 105500 | 647900878 | 1455 | 1455 | 1455 | 1455 | 1520 |
| 501 | 20231106 | 105400 | 645689278 | 1455 | 1455 | 1455 | 1455 | 3604 |
| 502 | 20231106 | 105300 | 640445458 | 1455 | 1455 | 1455 | 1455 | 2648 |
| 503 | 20231106 | 105200 | 636592618 | 1455 | 1458 | 1458 | 1455 | 217 |
| 504 | 20231106 | 105100 | 636276391 | 1458 | 1458 | 1458 | 1458 | 0 |
| 505 | 20231106 | 105000 | 636276391 | 1458 | 1458 | 1458 | 1458 | 83 |
| 506 | 20231106 | 104900 | 636155377 | 1458 | 1459 | 1459 | 1458 | 2351 |
| 507 | 20231106 | 104800 | 632726298 | 1459 | 1459 | 1459 | 1459 | 21 |
| 508 | 20231106 | 104700 | 632695659 | 1457 | 1457 | 1459 | 1457 | 360 |
| 509 | 20231106 | 104600 | 632171131 | 1459 | 1457 | 1459 | 1457 | 8 |
| 510 | 20231106 | 104500 | 632159473 | 1457 | 1457 | 1457 | 1457 | 3 |
| 511 | 20231106 | 104400 | 632155102 | 1459 | 1459 | 1459 | 1459 | 1011 |
| 512 | 20231106 | 104300 | 630680053 | 1455 | 1455 | 1455 | 1455 | 212 |
| 513 | 20231106 | 104200 | 630371593 | 1459 | 1459 | 1459 | 1459 | 1006 |
| 514 | 20231106 | 104100 | 628903839 | 1459 | 1455 | 1459 | 1455 | 6 |
| 515 | 20231106 | 104000 | 628895105 | 1455 | 1455 | 1459 | 1455 | 1214 |
| 516 | 20231106 | 103900 | 627128715 | 1457 | 1457 | 1457 | 1457 | 1 |
| 517 | 20231106 | 103800 | 627127258 | 1459 | 1456 | 1459 | 1456 | 7994 |
| 518 | 20231106 | 103700 | 615487712 | 1459 | 1459 | 1459 | 1459 | 300 |
| 519 | 20231106 | 103600 | 615050012 | 1459 | 1459 | 1459 | 1455 | 5490 |
| 520 | 20231106 | 103500 | 607046386 | 1459 | 1459 | 1459 | 1458 | 203 |
| 521 | 20231106 | 103400 | 606750409 | 1459 | 1459 | 1460 | 1459 | 46 |
| 522 | 20231106 | 103300 | 606683293 | 1458 | 1457 | 1458 | 1457 | 2155 |
| 523 | 20231106 | 103200 | 603541902 | 1457 | 1457 | 1457 | 1452 | 1986 |
| 524 | 20231106 | 103100 | 600658220 | 1451 | 1454 | 1456 | 1451 | 8506 |
| 525 | 20231106 | 103000 | 588285608 | 1454 | 1449 | 1454 | 1449 | 5635 |
| 526 | 20231106 | 102900 | 580118770 | 1453 | 1452 | 1453 | 1448 | 131 |
| 527 | 20231106 | 102800 | 579928524 | 1453 | 1448 | 1453 | 1448 | 1401 |
| 528 | 20231106 | 102700 | 577894701 | 1448 | 1448 | 1453 | 1448 | 1703 |
| 529 | 20231106 | 102600 | 575426257 | 1450 | 1448 | 1450 | 1448 | 4053 |
| 530 | 20231106 | 102500 | 569549409 | 1448 | 1450 | 1450 | 1448 | 1606 |
| 531 | 20231106 | 102400 | 567223916 | 1450 | 1445 | 1450 | 1445 | 701 |
| 532 | 20231106 | 102300 | 566210606 | 1454 | 1449 | 1454 | 1446 | 6614 |
| 533 | 20231106 | 102200 | 556639148 | 1450 | 1450 | 1450 | 1450 | 3238 |
| 534 | 20231106 | 102100 | 551944048 | 1450 | 1450 | 1450 | 1450 | 810 |
| 535 | 20231106 | 102000 | 550769548 | 1455 | 1452 | 1455 | 1452 | 1695 |
| 536 | 20231106 | 101900 | 548306493 | 1452 | 1452 | 1452 | 1452 | 2 |
| 537 | 20231106 | 101800 | 548303589 | 1452 | 1453 | 1453 | 1452 | 71 |
| 538 | 20231106 | 101700 | 548200429 | 1453 | 1448 | 1453 | 1448 | 821 |
| 539 | 20231106 | 101600 | 547010066 | 1447 | 1447 | 1447 | 1447 | 4 |
| 540 | 20231106 | 101500 | 547004278 | 1455 | 1455 | 1455 | 1455 | 0 |
| 541 | 20231106 | 101400 | 547004278 | 1455 | 1447 | 1455 | 1447 | 11 |
| 542 | 20231106 | 101300 | 546988326 | 1450 | 1447 | 1450 | 1447 | 5984 |
| 543 | 20231106 | 101200 | 538318633 | 1447 | 1448 | 1448 | 1446 | 5139 |
| 544 | 20231106 | 101100 | 530881180 | 1448 | 1449 | 1450 | 1447 | 5872 |
| 545 | 20231106 | 101000 | 522380843 | 1450 | 1451 | 1451 | 1450 | 5007 |
| 546 | 20231106 | 100900 | 515119981 | 1451 | 1454 | 1455 | 1451 | 3603 |
| 547 | 20231106 | 100800 | 509879988 | 1455 | 1452 | 1455 | 1452 | 2781 |
| 548 | 20231106 | 100700 | 505833678 | 1452 | 1452 | 1452 | 1452 | 386 |
| 549 | 20231106 | 100600 | 505273206 | 1452 | 1450 | 1452 | 1450 | 2420 |
| 550 | 20231106 | 100500 | 501762976 | 1451 | 1451 | 1451 | 1451 | 5025 |
| 551 | 20231106 | 100400 | 494471701 | 1451 | 1453 | 1453 | 1451 | 3443 |
| 552 | 20231106 | 100300 | 489474505 | 1454 | 1455 | 1455 | 1454 | 1009 |
| 553 | 20231106 | 100200 | 488006419 | 1455 | 1452 | 1455 | 1452 | 3815 |
| 554 | 20231106 | 100100 | 482460739 | 1451 | 1451 | 1455 | 1451 | 1507 |
| 555 | 20231106 | 100000 | 480272354 | 1451 | 1451 | 1451 | 1451 | 1 |
| 556 | 20231106 | 095900 | 480270903 | 1451 | 1455 | 1455 | 1451 | 1110 |
| 557 | 20231106 | 095800 | 478656289 | 1454 | 1455 | 1455 | 1454 | 26 |
| 558 | 20231106 | 095700 | 478618460 | 1455 | 1455 | 1455 | 1455 | 190 |
| 559 | 20231106 | 095600 | 478342010 | 1456 | 1454 | 1456 | 1450 | 6918 |
| 560 | 20231106 | 095500 | 468301776 | 1453 | 1453 | 1453 | 1451 | 3720 |
| 561 | 20231106 | 095400 | 462903474 | 1450 | 1454 | 1454 | 1450 | 401 |
| 562 | 20231106 | 095300 | 462321848 | 1454 | 1453 | 1454 | 1453 | 2244 |
| 563 | 20231106 | 095200 | 459061074 | 1453 | 1453 | 1453 | 1453 | 1 |
| 564 | 20231106 | 095100 | 459059621 | 1450 | 1455 | 1455 | 1450 | 13960 |
| 565 | 20231106 | 095000 | 438816306 | 1455 | 1452 | 1455 | 1452 | 257 |
| 566 | 20231106 | 094900 | 438442971 | 1455 | 1453 | 1455 | 1453 | 2944 |
| 567 | 20231106 | 094800 | 434161339 | 1453 | 1451 | 1453 | 1450 | 506 |
| 568 | 20231106 | 094700 | 433426728 | 1449 | 1452 | 1452 | 1449 | 2 |
| 569 | 20231106 | 094600 | 433423827 | 1452 | 1451 | 1452 | 1450 | 4396 |
| 570 | 20231106 | 094500 | 427045355 | 1453 | 1455 | 1455 | 1451 | 6441 |
| 571 | 20231106 | 094400 | 417682988 | 1455 | 1456 | 1456 | 1455 | 1884 |
| 572 | 20231106 | 094300 | 414939952 | 1456 | 1458 | 1458 | 1456 | 103 |
| 573 | 20231106 | 094200 | 414789782 | 1458 | 1452 | 1458 | 1452 | 2003 |
| 574 | 20231106 | 094100 | 411879419 | 1452 | 1453 | 1453 | 1452 | 13667 |
| 575 | 20231106 | 094000 | 392023056 | 1459 | 1459 | 1460 | 1459 | 70 |
| 576 | 20231106 | 093900 | 391920919 | 1460 | 1454 | 1460 | 1454 | 6772 |
| 577 | 20231106 | 093800 | 382071433 | 1454 | 1454 | 1454 | 1454 | 2702 |
| 578 | 20231106 | 093700 | 378142725 | 1454 | 1455 | 1455 | 1454 | 4 |
| 579 | 20231106 | 093600 | 378136908 | 1455 | 1454 | 1455 | 1454 | 201 |
| 580 | 20231106 | 093500 | 377844653 | 1451 | 1450 | 1454 | 1450 | 1772 |
| 581 | 20231106 | 093400 | 375274235 | 1450 | 1450 | 1454 | 1450 | 2100 |
| 582 | 20231106 | 093300 | 372225235 | 1454 | 1459 | 1459 | 1454 | 1656 |
| 583 | 20231106 | 093200 | 369814810 | 1461 | 1460 | 1462 | 1460 | 2410 |
| 584 | 20231106 | 093100 | 366294228 | 1460 | 1457 | 1460 | 1455 | 8396 |
| 585 | 20231106 | 093000 | 354059024 | 1460 | 1464 | 1464 | 1460 | 3862 |
| 586 | 20231106 | 092900 | 348419032 | 1464 | 1459 | 1464 | 1458 | 9439 |
| 587 | 20231106 | 092800 | 334609095 | 1457 | 1450 | 1458 | 1450 | 5500 |
| 588 | 20231106 | 092700 | 326602393 | 1454 | 1453 | 1456 | 1453 | 10343 |
| 589 | 20231106 | 092600 | 311558222 | 1453 | 1455 | 1455 | 1450 | 3986 |
| 590 | 20231106 | 092500 | 305770739 | 1455 | 1454 | 1455 | 1454 | 3921 |
| 591 | 20231106 | 092400 | 300067605 | 1454 | 1451 | 1454 | 1451 | 1938 |
| 592 | 20231106 | 092300 | 297252154 | 1452 | 1454 | 1454 | 1452 | 1321 |
| 593 | 20231106 | 092200 | 295332774 | 1455 | 1449 | 1455 | 1449 | 10357 |
| 594 | 20231106 | 092100 | 280309324 | 1449 | 1446 | 1451 | 1446 | 11891 |
| 595 | 20231106 | 092000 | 263082165 | 1437 | 1438 | 1438 | 1437 | 1401 |
| 596 | 20231106 | 091900 | 261068344 | 1437 | 1436 | 1437 | 1436 | 1874 |
| 597 | 20231106 | 091800 | 258375407 | 1435 | 1440 | 1440 | 1435 | 13880 |
| 598 | 20231106 | 091700 | 238432616 | 1445 | 1445 | 1445 | 1441 | 1975 |
| 599 | 20231106 | 091600 | 235582421 | 1445 | 1449 | 1450 | 1445 | 838 |
| 600 | 20231106 | 091500 | 234368947 | 1450 | 1454 | 1454 | 1449 | 1481 |
| 601 | 20231106 | 091400 | 232220817 | 1454 | 1449 | 1454 | 1449 | 1542 |
| 602 | 20231106 | 091300 | 229985303 | 1446 | 1440 | 1446 | 1440 | 1064 |
| 603 | 20231106 | 091200 | 228446879 | 1440 | 1438 | 1446 | 1438 | 5769 |
| 604 | 20231106 | 091100 | 220133622 | 1437 | 1438 | 1444 | 1437 | 7173 |
| 605 | 20231106 | 091000 | 209817849 | 1438 | 1440 | 1440 | 1438 | 12749 |
| 606 | 20231106 | 090900 | 191468392 | 1440 | 1440 | 1445 | 1440 | 4907 |
| 607 | 20231106 | 090800 | 184398518 | 1440 | 1442 | 1446 | 1440 | 3232 |
| 608 | 20231106 | 090700 | 179739861 | 1441 | 1442 | 1442 | 1441 | 4295 |
| 609 | 20231106 | 090600 | 173546474 | 1442 | 1439 | 1445 | 1439 | 4286 |
| 610 | 20231106 | 090500 | 167360621 | 1441 | 1436 | 1441 | 1436 | 10466 |
| 611 | 20231106 | 090400 | 152288217 | 1436 | 1446 | 1446 | 1436 | 15262 |
| 612 | 20231106 | 090300 | 130327590 | 1440 | 1440 | 1446 | 1439 | 6758 |
| 613 | 20231106 | 090200 | 120580723 | 1437 | 1447 | 1456 | 1435 | 13764 |
| 614 | 20231106 | 090100 | 100688933 | 1470 | 1468 | 1470 | 1445 | 34331 |
| 615 | 20231106 | 090000 | 50707079 | 1465 | 1473 | 1477 | 1459 | 34521 |