30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 191400 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 10474 |
| 3 | 20231106 | 191300 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 4 | 20231106 | 191200 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 5 | 20231106 | 191100 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 6 | 20231106 | 191000 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 7 | 20231106 | 190900 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 8 | 20231106 | 190800 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 9 | 20231106 | 190700 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 10 | 20231106 | 190600 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 11 | 20231106 | 190500 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 12 | 20231106 | 190400 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 13 | 20231106 | 190300 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 14 | 20231106 | 190200 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 15 | 20231106 | 190100 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 16 | 20231106 | 190000 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 17 | 20231106 | 185900 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 18 | 20231106 | 185800 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 19 | 20231106 | 185700 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 20 | 20231106 | 185600 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 21 | 20231106 | 185500 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 22 | 20231106 | 185400 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 23 | 20231106 | 185300 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 24 | 20231106 | 185200 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 25 | 20231106 | 185100 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 26 | 20231106 | 185000 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 27 | 20231106 | 184900 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 28 | 20231106 | 184800 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 29 | 20231106 | 184700 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 30 | 20231106 | 184600 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 31 | 20231106 | 184500 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 32 | 20231106 | 184400 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 10474 |
| 33 | 20231106 | 184300 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 34 | 20231106 | 184200 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 35 | 20231106 | 184100 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 36 | 20231106 | 184000 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 37 | 20231106 | 183900 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 38 | 20231106 | 183800 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 39 | 20231106 | 183700 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 40 | 20231106 | 183600 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 41 | 20231106 | 183500 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 42 | 20231106 | 183400 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 43 | 20231106 | 183300 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 44 | 20231106 | 183200 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 45 | 20231106 | 183100 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 46 | 20231106 | 183000 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 47 | 20231106 | 182900 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 48 | 20231106 | 182800 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 49 | 20231106 | 182700 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 50 | 20231106 | 182600 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 51 | 20231106 | 182500 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 52 | 20231106 | 182400 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 53 | 20231106 | 182300 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 54 | 20231106 | 182200 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 55 | 20231106 | 182100 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 56 | 20231106 | 182000 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 57 | 20231106 | 181900 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 58 | 20231106 | 181800 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 59 | 20231106 | 181700 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 60 | 20231106 | 181600 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 61 | 20231106 | 181500 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 62 | 20231106 | 181400 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 10474 |
| 63 | 20231106 | 181300 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 64 | 20231106 | 181200 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 65 | 20231106 | 181100 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 66 | 20231106 | 181000 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 67 | 20231106 | 180900 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 68 | 20231106 | 180800 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 69 | 20231106 | 180700 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 70 | 20231106 | 180600 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 71 | 20231106 | 180500 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 72 | 20231106 | 180400 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 73 | 20231106 | 180300 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 74 | 20231106 | 180200 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 75 | 20231106 | 180100 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 76 | 20231106 | 180000 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 77 | 20231106 | 175900 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 78 | 20231106 | 175800 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 79 | 20231106 | 175700 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 80 | 20231106 | 175600 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 81 | 20231106 | 175500 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 82 | 20231106 | 175400 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 83 | 20231106 | 175300 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 84 | 20231106 | 175200 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 85 | 20231106 | 175100 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 86 | 20231106 | 175000 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 87 | 20231106 | 174900 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 88 | 20231106 | 174800 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 89 | 20231106 | 174700 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 90 | 20231106 | 174600 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 91 | 20231106 | 174500 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 92 | 20231106 | 174400 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 10474 |
| 93 | 20231106 | 174300 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 94 | 20231106 | 174200 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 95 | 20231106 | 174100 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 96 | 20231106 | 174000 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 97 | 20231106 | 173900 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 98 | 20231106 | 173800 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 99 | 20231106 | 173700 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 100 | 20231106 | 173600 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 101 | 20231106 | 173500 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 102 | 20231106 | 173400 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 103 | 20231106 | 173300 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 104 | 20231106 | 173200 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 105 | 20231106 | 173100 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 106 | 20231106 | 173000 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 107 | 20231106 | 172900 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 108 | 20231106 | 172800 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 109 | 20231106 | 172700 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 110 | 20231106 | 172600 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 111 | 20231106 | 172500 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 112 | 20231106 | 172400 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 113 | 20231106 | 172300 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 114 | 20231106 | 172200 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 115 | 20231106 | 172100 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 116 | 20231106 | 172000 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 117 | 20231106 | 171900 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 118 | 20231106 | 171800 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 119 | 20231106 | 171700 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 120 | 20231106 | 171600 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 121 | 20231106 | 171500 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 122 | 20231106 | 171400 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 10474 |
| 123 | 20231106 | 171300 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 124 | 20231106 | 171200 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 125 | 20231106 | 171100 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 126 | 20231106 | 171000 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 127 | 20231106 | 170900 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 128 | 20231106 | 170800 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 129 | 20231106 | 170700 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 130 | 20231106 | 170600 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 131 | 20231106 | 170500 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 132 | 20231106 | 170400 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 133 | 20231106 | 170300 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 134 | 20231106 | 170200 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 135 | 20231106 | 170100 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 136 | 20231106 | 170000 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 137 | 20231106 | 165900 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 138 | 20231106 | 165800 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 139 | 20231106 | 165700 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 140 | 20231106 | 165600 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 141 | 20231106 | 165500 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 142 | 20231106 | 165400 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 143 | 20231106 | 165300 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 144 | 20231106 | 165200 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 145 | 20231106 | 165100 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 146 | 20231106 | 165000 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 147 | 20231106 | 164900 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 148 | 20231106 | 164800 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 149 | 20231106 | 164700 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 150 | 20231106 | 164600 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 151 | 20231106 | 164500 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 152 | 20231106 | 164400 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 10474 |
| 153 | 20231106 | 164300 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 154 | 20231106 | 164200 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 155 | 20231106 | 164100 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 156 | 20231106 | 164000 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 157 | 20231106 | 163900 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 158 | 20231106 | 163800 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 159 | 20231106 | 163700 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 160 | 20231106 | 163600 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 161 | 20231106 | 163500 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 162 | 20231106 | 163400 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 163 | 20231106 | 163300 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 164 | 20231106 | 163200 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 165 | 20231106 | 163100 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 166 | 20231106 | 163000 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 167 | 20231106 | 162900 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 168 | 20231106 | 162800 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 169 | 20231106 | 162700 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 170 | 20231106 | 162600 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 171 | 20231106 | 162500 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 172 | 20231106 | 162400 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 173 | 20231106 | 162300 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 174 | 20231106 | 162200 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 175 | 20231106 | 162100 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 176 | 20231106 | 162000 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 177 | 20231106 | 161900 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 178 | 20231106 | 161800 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 179 | 20231106 | 161700 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 180 | 20231106 | 161600 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 181 | 20231106 | 161500 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 182 | 20231106 | 161400 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 10474 |
| 183 | 20231106 | 161300 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 184 | 20231106 | 161200 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 185 | 20231106 | 161100 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 186 | 20231106 | 161000 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 187 | 20231106 | 160900 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 188 | 20231106 | 160800 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 189 | 20231106 | 160700 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 190 | 20231106 | 160600 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 191 | 20231106 | 160500 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 192 | 20231106 | 160400 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 193 | 20231106 | 160300 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 194 | 20231106 | 160200 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 195 | 20231106 | 160100 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 196 | 20231106 | 160000 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 197 | 20231106 | 155900 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 198 | 20231106 | 155800 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 199 | 20231106 | 155700 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 200 | 20231106 | 155600 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 201 | 20231106 | 155500 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 202 | 20231106 | 155400 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 203 | 20231106 | 155300 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 204 | 20231106 | 155200 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 205 | 20231106 | 155100 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 206 | 20231106 | 155000 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 207 | 20231106 | 154900 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 208 | 20231106 | 154800 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 209 | 20231106 | 154700 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 210 | 20231106 | 154600 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 211 | 20231106 | 154500 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 212 | 20231106 | 154400 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 10474 |
| 213 | 20231106 | 154300 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 214 | 20231106 | 154200 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 215 | 20231106 | 154100 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 216 | 20231106 | 154000 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 217 | 20231106 | 153900 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 218 | 20231106 | 153800 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 219 | 20231106 | 153700 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 220 | 20231106 | 153600 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 221 | 20231106 | 153500 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 222 | 20231106 | 153400 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 223 | 20231106 | 153300 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 224 | 20231106 | 153200 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 225 | 20231106 | 153100 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 0 |
| 226 | 20231106 | 153000 | 1999108962 | 1550 | 1550 | 1550 | 1550 | 10474 |
| 227 | 20231106 | 152900 | 1982874262 | 1555 | 1555 | 1555 | 1555 | 0 |
| 228 | 20231106 | 152800 | 1982874262 | 1555 | 1555 | 1555 | 1555 | 0 |
| 229 | 20231106 | 152700 | 1982874262 | 1555 | 1555 | 1555 | 1555 | 0 |
| 230 | 20231106 | 152600 | 1982874262 | 1555 | 1555 | 1555 | 1555 | 0 |
| 231 | 20231106 | 152500 | 1982874262 | 1555 | 1555 | 1555 | 1555 | 0 |
| 232 | 20231106 | 152400 | 1982874262 | 1555 | 1555 | 1555 | 1555 | 0 |
| 233 | 20231106 | 152300 | 1982874262 | 1555 | 1555 | 1555 | 1555 | 0 |
| 234 | 20231106 | 152200 | 1982874262 | 1555 | 1555 | 1555 | 1555 | 0 |
| 235 | 20231106 | 152100 | 1982874262 | 1555 | 1555 | 1555 | 1555 | 0 |
| 236 | 20231106 | 152000 | 1982874262 | 1555 | 1555 | 1555 | 1555 | 0 |
| 237 | 20231106 | 151900 | 1982874262 | 1555 | 1555 | 1555 | 1551 | 1889 |
| 238 | 20231106 | 151800 | 1979938431 | 1551 | 1551 | 1555 | 1551 | 6007 |
| 239 | 20231106 | 151700 | 1970601570 | 1555 | 1555 | 1555 | 1555 | 3 |
| 240 | 20231106 | 151600 | 1970596905 | 1555 | 1555 | 1556 | 1551 | 1384 |
| 241 | 20231106 | 151500 | 1968449000 | 1555 | 1555 | 1556 | 1554 | 2385 |
| 242 | 20231106 | 151400 | 1964739826 | 1556 | 1551 | 1556 | 1550 | 4514 |
| 243 | 20231106 | 151300 | 1957732904 | 1551 | 1551 | 1551 | 1551 | 3 |
| 244 | 20231106 | 151200 | 1957728251 | 1554 | 1552 | 1554 | 1552 | 368 |
| 245 | 20231106 | 151100 | 1957156905 | 1554 | 1552 | 1554 | 1552 | 564 |
| 246 | 20231106 | 151000 | 1956281571 | 1552 | 1554 | 1554 | 1552 | 662 |
| 247 | 20231106 | 150900 | 1955253823 | 1555 | 1555 | 1555 | 1554 | 356 |
| 248 | 20231106 | 150800 | 1954700244 | 1555 | 1554 | 1555 | 1554 | 8 |
| 249 | 20231106 | 150700 | 1954687808 | 1555 | 1555 | 1555 | 1555 | 24 |
| 250 | 20231106 | 150600 | 1954650488 | 1555 | 1552 | 1555 | 1552 | 3299 |
| 251 | 20231106 | 150500 | 1949522664 | 1552 | 1550 | 1552 | 1550 | 129 |
| 252 | 20231106 | 150400 | 1949322712 | 1552 | 1549 | 1552 | 1548 | 4098 |
| 253 | 20231106 | 150300 | 1942969064 | 1551 | 1551 | 1551 | 1551 | 2 |
| 254 | 20231106 | 150200 | 1942965962 | 1551 | 1551 | 1551 | 1551 | 1 |
| 255 | 20231106 | 150100 | 1942964411 | 1548 | 1548 | 1548 | 1548 | 315 |
| 256 | 20231106 | 150000 | 1942476791 | 1551 | 1551 | 1551 | 1548 | 219 |
| 257 | 20231106 | 145900 | 1942137572 | 1551 | 1551 | 1551 | 1551 | 0 |
| 258 | 20231106 | 145800 | 1942137572 | 1551 | 1551 | 1551 | 1551 | 26 |
| 259 | 20231106 | 145700 | 1942097246 | 1551 | 1547 | 1551 | 1547 | 38 |
| 260 | 20231106 | 145600 | 1942038456 | 1551 | 1547 | 1551 | 1547 | 2 |
| 261 | 20231106 | 145500 | 1942035358 | 1551 | 1551 | 1551 | 1551 | 5 |
| 262 | 20231106 | 145400 | 1942027603 | 1551 | 1548 | 1551 | 1548 | 1996 |
| 263 | 20231106 | 145300 | 1938936382 | 1548 | 1546 | 1548 | 1545 | 16852 |
| 264 | 20231106 | 145200 | 1912875030 | 1546 | 1546 | 1546 | 1546 | 1000 |
| 265 | 20231106 | 145100 | 1911329030 | 1546 | 1546 | 1546 | 1546 | 99 |
| 266 | 20231106 | 145000 | 1911175976 | 1546 | 1546 | 1546 | 1545 | 844 |
| 267 | 20231106 | 144900 | 1909871172 | 1546 | 1546 | 1546 | 1546 | 1680 |
| 268 | 20231106 | 144800 | 1907273892 | 1547 | 1546 | 1547 | 1546 | 10 |
| 269 | 20231106 | 144700 | 1907258430 | 1546 | 1546 | 1546 | 1546 | 92 |
| 270 | 20231106 | 144600 | 1907116198 | 1547 | 1547 | 1547 | 1546 | 606 |
| 271 | 20231106 | 144500 | 1906179116 | 1547 | 1546 | 1547 | 1546 | 372 |
| 272 | 20231106 | 144400 | 1905604002 | 1546 | 1548 | 1548 | 1546 | 684 |
| 273 | 20231106 | 144300 | 1904546033 | 1547 | 1547 | 1548 | 1547 | 2565 |
| 274 | 20231106 | 144200 | 1900577091 | 1548 | 1548 | 1548 | 1547 | 1147 |
| 275 | 20231106 | 144100 | 1898801856 | 1548 | 1548 | 1548 | 1548 | 149 |
| 276 | 20231106 | 144000 | 1898571204 | 1548 | 1548 | 1548 | 1548 | 3009 |
| 277 | 20231106 | 143900 | 1893913272 | 1548 | 1548 | 1548 | 1547 | 2655 |
| 278 | 20231106 | 143800 | 1889805979 | 1548 | 1548 | 1548 | 1548 | 1012 |
| 279 | 20231106 | 143700 | 1888239403 | 1548 | 1549 | 1549 | 1548 | 165 |
| 280 | 20231106 | 143600 | 1887983947 | 1549 | 1549 | 1549 | 1547 | 3502 |
| 281 | 20231106 | 143500 | 1882563410 | 1548 | 1549 | 1549 | 1548 | 1439 |
| 282 | 20231106 | 143400 | 1880335696 | 1549 | 1549 | 1549 | 1549 | 0 |
| 283 | 20231106 | 143300 | 1880335696 | 1549 | 1549 | 1549 | 1549 | 55 |
| 284 | 20231106 | 143200 | 1880250501 | 1549 | 1548 | 1549 | 1548 | 16 |
| 285 | 20231106 | 143100 | 1880225727 | 1548 | 1548 | 1548 | 1548 | 0 |
| 286 | 20231106 | 143000 | 1880225727 | 1548 | 1549 | 1549 | 1548 | 942 |
| 287 | 20231106 | 142900 | 1878766769 | 1549 | 1549 | 1549 | 1549 | 204 |
| 288 | 20231106 | 142800 | 1878450773 | 1549 | 1549 | 1549 | 1549 | 501 |
| 289 | 20231106 | 142700 | 1877674724 | 1547 | 1546 | 1547 | 1546 | 457 |
| 290 | 20231106 | 142600 | 1876967802 | 1547 | 1547 | 1547 | 1547 | 1667 |
| 291 | 20231106 | 142500 | 1874388953 | 1547 | 1546 | 1547 | 1546 | 201 |
| 292 | 20231106 | 142400 | 1874078206 | 1546 | 1547 | 1547 | 1546 | 81 |
| 293 | 20231106 | 142300 | 1873952900 | 1547 | 1547 | 1547 | 1547 | 802 |
| 294 | 20231106 | 142200 | 1872712206 | 1547 | 1547 | 1547 | 1547 | 603 |
| 295 | 20231106 | 142100 | 1871779365 | 1545 | 1547 | 1547 | 1545 | 1885 |
| 296 | 20231106 | 142000 | 1868866818 | 1550 | 1550 | 1550 | 1550 | 0 |
| 297 | 20231106 | 141900 | 1868866818 | 1550 | 1550 | 1550 | 1550 | 30 |
| 298 | 20231106 | 141800 | 1868820318 | 1550 | 1550 | 1550 | 1550 | 1 |
| 299 | 20231106 | 141700 | 1868818768 | 1547 | 1549 | 1549 | 1547 | 1814 |
| 300 | 20231106 | 141600 | 1866011531 | 1551 | 1551 | 1551 | 1551 | 327 |
| 301 | 20231106 | 141500 | 1865504354 | 1549 | 1551 | 1551 | 1549 | 332 |
| 302 | 20231106 | 141400 | 1864990006 | 1551 | 1551 | 1551 | 1551 | 0 |
| 303 | 20231106 | 141300 | 1864990006 | 1551 | 1551 | 1551 | 1551 | 0 |
| 304 | 20231106 | 141200 | 1864990006 | 1551 | 1551 | 1551 | 1551 | 1 |
| 305 | 20231106 | 141100 | 1864988455 | 1551 | 1551 | 1551 | 1551 | 0 |
| 306 | 20231106 | 141000 | 1864988455 | 1551 | 1551 | 1551 | 1551 | 503 |
| 307 | 20231106 | 140900 | 1864208302 | 1551 | 1551 | 1551 | 1551 | 1 |
| 308 | 20231106 | 140800 | 1864206751 | 1548 | 1548 | 1548 | 1548 | 0 |
| 309 | 20231106 | 140700 | 1864206751 | 1548 | 1548 | 1548 | 1548 | 1544 |
| 310 | 20231106 | 140600 | 1861816639 | 1551 | 1551 | 1551 | 1551 | 1 |
| 311 | 20231106 | 140500 | 1861815088 | 1549 | 1549 | 1549 | 1548 | 413 |
| 312 | 20231106 | 140400 | 1861175611 | 1552 | 1550 | 1552 | 1548 | 374 |
| 313 | 20231106 | 140300 | 1860596648 | 1552 | 1552 | 1552 | 1552 | 2 |
| 314 | 20231106 | 140200 | 1860593544 | 1553 | 1553 | 1553 | 1553 | 1 |
| 315 | 20231106 | 140100 | 1860591991 | 1550 | 1551 | 1551 | 1550 | 275 |
| 316 | 20231106 | 140000 | 1860165733 | 1551 | 1554 | 1554 | 1551 | 882 |
| 317 | 20231106 | 135900 | 1858796213 | 1553 | 1553 | 1553 | 1553 | 3554 |
| 318 | 20231106 | 135800 | 1853276851 | 1553 | 1553 | 1553 | 1553 | 1 |
| 319 | 20231106 | 135700 | 1853275298 | 1553 | 1553 | 1553 | 1553 | 20 |
| 320 | 20231106 | 135600 | 1853244238 | 1553 | 1552 | 1553 | 1552 | 205 |
| 321 | 20231106 | 135500 | 1852925876 | 1552 | 1552 | 1552 | 1550 | 1352 |
| 322 | 20231106 | 135400 | 1850829240 | 1553 | 1552 | 1553 | 1552 | 2984 |
| 323 | 20231106 | 135300 | 1846198071 | 1552 | 1552 | 1552 | 1552 | 617 |
| 324 | 20231106 | 135200 | 1845240487 | 1552 | 1549 | 1552 | 1549 | 2647 |
| 325 | 20231106 | 135100 | 1841136663 | 1549 | 1549 | 1549 | 1549 | 5 |
| 326 | 20231106 | 135000 | 1841128918 | 1549 | 1549 | 1549 | 1549 | 103 |
| 327 | 20231106 | 134900 | 1840969371 | 1549 | 1549 | 1549 | 1549 | 10 |
| 328 | 20231106 | 134800 | 1840953881 | 1550 | 1549 | 1550 | 1549 | 4481 |
| 329 | 20231106 | 134700 | 1834012811 | 1549 | 1549 | 1549 | 1549 | 5 |
| 330 | 20231106 | 134600 | 1834005066 | 1549 | 1549 | 1549 | 1549 | 2 |
| 331 | 20231106 | 134500 | 1834001968 | 1546 | 1546 | 1546 | 1546 | 560 |
| 332 | 20231106 | 134400 | 1833136208 | 1549 | 1549 | 1549 | 1549 | 91 |
| 333 | 20231106 | 134300 | 1832995249 | 1545 | 1549 | 1549 | 1545 | 307 |
| 334 | 20231106 | 134200 | 1832520732 | 1549 | 1547 | 1549 | 1547 | 226 |
| 335 | 20231106 | 134100 | 1832171104 | 1549 | 1549 | 1549 | 1549 | 100 |
| 336 | 20231106 | 134000 | 1832016204 | 1549 | 1545 | 1549 | 1545 | 2 |
| 337 | 20231106 | 133900 | 1832013110 | 1549 | 1549 | 1549 | 1549 | 7 |
| 338 | 20231106 | 133800 | 1832002267 | 1549 | 1549 | 1549 | 1544 | 6765 |
| 339 | 20231106 | 133700 | 1821553490 | 1549 | 1550 | 1552 | 1547 | 4438 |
| 340 | 20231106 | 133600 | 1814678800 | 1550 | 1547 | 1550 | 1547 | 2780 |
| 341 | 20231106 | 133500 | 1810375348 | 1547 | 1540 | 1547 | 1540 | 4954 |
| 342 | 20231106 | 133400 | 1802727380 | 1540 | 1534 | 1540 | 1534 | 5663 |
| 343 | 20231106 | 133300 | 1794024733 | 1535 | 1533 | 1535 | 1532 | 2511 |
| 344 | 20231106 | 133200 | 1790171914 | 1533 | 1533 | 1534 | 1533 | 1452 |
| 345 | 20231106 | 133100 | 1787945874 | 1534 | 1534 | 1534 | 1534 | 0 |
| 346 | 20231106 | 133000 | 1787945874 | 1534 | 1535 | 1535 | 1534 | 1001 |
| 347 | 20231106 | 132900 | 1786410339 | 1534 | 1534 | 1534 | 1534 | 715 |
| 348 | 20231106 | 132800 | 1785313529 | 1534 | 1532 | 1534 | 1532 | 1204 |
| 349 | 20231106 | 132700 | 1783468995 | 1535 | 1531 | 1535 | 1531 | 6947 |
| 350 | 20231106 | 132600 | 1772822270 | 1531 | 1530 | 1531 | 1530 | 2696 |
| 351 | 20231106 | 132500 | 1768695073 | 1531 | 1531 | 1531 | 1531 | 1 |
| 352 | 20231106 | 132400 | 1768693542 | 1530 | 1528 | 1530 | 1528 | 2057 |
| 353 | 20231106 | 132300 | 1765548117 | 1528 | 1525 | 1529 | 1525 | 486 |
| 354 | 20231106 | 132200 | 1764805463 | 1528 | 1527 | 1528 | 1527 | 1997 |
| 355 | 20231106 | 132100 | 1761755097 | 1527 | 1526 | 1527 | 1526 | 3 |
| 356 | 20231106 | 132000 | 1761750518 | 1527 | 1528 | 1529 | 1527 | 1358 |
| 357 | 20231106 | 131900 | 1759674253 | 1523 | 1523 | 1523 | 1523 | 2115 |
| 358 | 20231106 | 131800 | 1756453108 | 1523 | 1521 | 1523 | 1521 | 404 |
| 359 | 20231106 | 131700 | 1755837880 | 1523 | 1523 | 1523 | 1523 | 3641 |
| 360 | 20231106 | 131600 | 1750292637 | 1523 | 1520 | 1523 | 1520 | 11309 |
| 361 | 20231106 | 131500 | 1733071949 | 1520 | 1518 | 1520 | 1518 | 2173 |
| 362 | 20231106 | 131400 | 1729771792 | 1519 | 1519 | 1520 | 1519 | 10780 |
| 363 | 20231106 | 131300 | 1713396946 | 1519 | 1521 | 1521 | 1519 | 12403 |
| 364 | 20231106 | 131200 | 1694546112 | 1523 | 1522 | 1523 | 1522 | 2192 |
| 365 | 20231106 | 131100 | 1691209254 | 1522 | 1525 | 1526 | 1522 | 2168 |
| 366 | 20231106 | 131000 | 1687905824 | 1521 | 1524 | 1525 | 1521 | 5113 |
| 367 | 20231106 | 130900 | 1680124405 | 1525 | 1524 | 1525 | 1524 | 2484 |
| 368 | 20231106 | 130800 | 1676337627 | 1525 | 1525 | 1525 | 1525 | 2718 |
| 369 | 20231106 | 130700 | 1672192677 | 1525 | 1527 | 1527 | 1525 | 4814 |
| 370 | 20231106 | 130600 | 1664847685 | 1528 | 1528 | 1529 | 1528 | 4480 |
| 371 | 20231106 | 130500 | 1658001797 | 1528 | 1527 | 1528 | 1527 | 2792 |
| 372 | 20231106 | 130400 | 1653738343 | 1527 | 1527 | 1527 | 1527 | 1 |
| 373 | 20231106 | 130300 | 1653736816 | 1525 | 1526 | 1526 | 1525 | 4122 |
| 374 | 20231106 | 130200 | 1647447546 | 1525 | 1525 | 1525 | 1524 | 4035 |
| 375 | 20231106 | 130100 | 1641294191 | 1525 | 1523 | 1525 | 1523 | 155 |
| 376 | 20231106 | 130000 | 1641058095 | 1523 | 1525 | 1525 | 1523 | 4013 |
| 377 | 20231106 | 125900 | 1634944427 | 1524 | 1523 | 1524 | 1523 | 3 |
| 378 | 20231106 | 125800 | 1634939856 | 1522 | 1523 | 1523 | 1522 | 5608 |
| 379 | 20231106 | 125700 | 1626403875 | 1524 | 1523 | 1524 | 1522 | 1506 |
| 380 | 20231106 | 125600 | 1624109742 | 1523 | 1523 | 1524 | 1522 | 3178 |
| 381 | 20231106 | 125500 | 1619272311 | 1523 | 1523 | 1524 | 1523 | 757 |
| 382 | 20231106 | 125400 | 1618119254 | 1524 | 1523 | 1524 | 1523 | 490 |
| 383 | 20231106 | 125300 | 1617372983 | 1523 | 1528 | 1528 | 1523 | 3078 |
| 384 | 20231106 | 125200 | 1612683214 | 1528 | 1528 | 1528 | 1524 | 899 |
| 385 | 20231106 | 125100 | 1611312042 | 1528 | 1528 | 1528 | 1528 | 0 |
| 386 | 20231106 | 125000 | 1611312042 | 1528 | 1529 | 1529 | 1528 | 104 |
| 387 | 20231106 | 124900 | 1611153129 | 1522 | 1528 | 1528 | 1522 | 5003 |
| 388 | 20231106 | 124800 | 1603536950 | 1529 | 1528 | 1529 | 1525 | 220 |
| 389 | 20231106 | 124700 | 1603201109 | 1528 | 1529 | 1529 | 1528 | 350 |
| 390 | 20231106 | 124600 | 1602666009 | 1529 | 1529 | 1529 | 1529 | 105 |
| 391 | 20231106 | 124500 | 1602505464 | 1529 | 1529 | 1529 | 1529 | 0 |
| 392 | 20231106 | 124400 | 1602505464 | 1529 | 1529 | 1529 | 1529 | 0 |
| 393 | 20231106 | 124300 | 1602505464 | 1529 | 1529 | 1529 | 1529 | 51 |
| 394 | 20231106 | 124200 | 1602427485 | 1529 | 1529 | 1529 | 1529 | 1 |
| 395 | 20231106 | 124100 | 1602425956 | 1520 | 1522 | 1522 | 1520 | 1500 |
| 396 | 20231106 | 124000 | 1600145581 | 1521 | 1530 | 1531 | 1521 | 4039 |
| 397 | 20231106 | 123900 | 1593991918 | 1530 | 1530 | 1531 | 1530 | 2778 |
| 398 | 20231106 | 123800 | 1589740577 | 1530 | 1528 | 1530 | 1520 | 9217 |
| 399 | 20231106 | 123700 | 1575681573 | 1524 | 1524 | 1524 | 1524 | 1985 |
| 400 | 20231106 | 123600 | 1572656433 | 1528 | 1528 | 1528 | 1527 | 530 |
| 401 | 20231106 | 123500 | 1571846755 | 1529 | 1527 | 1529 | 1525 | 6338 |
| 402 | 20231106 | 123400 | 1562174733 | 1525 | 1525 | 1525 | 1525 | 300 |
| 403 | 20231106 | 123300 | 1561717233 | 1525 | 1525 | 1525 | 1525 | 510 |
| 404 | 20231106 | 123200 | 1560939483 | 1525 | 1522 | 1525 | 1522 | 837 |
| 405 | 20231106 | 123100 | 1559665536 | 1521 | 1521 | 1521 | 1520 | 2189 |
| 406 | 20231106 | 123000 | 1556336638 | 1522 | 1522 | 1525 | 1518 | 12664 |
| 407 | 20231106 | 122900 | 1537073795 | 1524 | 1524 | 1524 | 1524 | 113 |
| 408 | 20231106 | 122800 | 1536901583 | 1524 | 1524 | 1524 | 1523 | 1479 |
| 409 | 20231106 | 122700 | 1534648950 | 1525 | 1525 | 1527 | 1524 | 817 |
| 410 | 20231106 | 122600 | 1533402629 | 1525 | 1523 | 1525 | 1523 | 4011 |
| 411 | 20231106 | 122500 | 1527293854 | 1523 | 1520 | 1527 | 1520 | 4689 |
| 412 | 20231106 | 122400 | 1520153967 | 1520 | 1521 | 1527 | 1520 | 4737 |
| 413 | 20231106 | 122300 | 1512944007 | 1523 | 1523 | 1523 | 1523 | 302 |
| 414 | 20231106 | 122200 | 1512484061 | 1523 | 1523 | 1523 | 1523 | 1 |
| 415 | 20231106 | 122100 | 1512482538 | 1528 | 1519 | 1529 | 1519 | 1237 |
| 416 | 20231106 | 122000 | 1510602320 | 1519 | 1528 | 1530 | 1519 | 27261 |
| 417 | 20231106 | 121900 | 1469135475 | 1533 | 1532 | 1533 | 1528 | 534 |
| 418 | 20231106 | 121800 | 1468317254 | 1532 | 1528 | 1532 | 1528 | 2007 |
| 419 | 20231106 | 121700 | 1465243672 | 1528 | 1530 | 1533 | 1528 | 2352 |
| 420 | 20231106 | 121600 | 1461648160 | 1529 | 1530 | 1534 | 1529 | 136 |
| 421 | 20231106 | 121500 | 1461440081 | 1530 | 1530 | 1530 | 1530 | 10 |
| 422 | 20231106 | 121400 | 1461424781 | 1530 | 1533 | 1533 | 1530 | 1113 |
| 423 | 20231106 | 121300 | 1459720835 | 1537 | 1537 | 1537 | 1537 | 0 |
| 424 | 20231106 | 121200 | 1459720835 | 1537 | 1532 | 1537 | 1530 | 1501 |
| 425 | 20231106 | 121100 | 1457423532 | 1536 | 1536 | 1536 | 1536 | 3255 |
| 426 | 20231106 | 121000 | 1452423852 | 1536 | 1536 | 1536 | 1536 | 540 |
| 427 | 20231106 | 120900 | 1451594412 | 1536 | 1536 | 1536 | 1536 | 1330 |
| 428 | 20231106 | 120800 | 1449551532 | 1536 | 1523 | 1536 | 1523 | 721 |
| 429 | 20231106 | 120700 | 1448444918 | 1524 | 1527 | 1527 | 1522 | 18799 |
| 430 | 20231106 | 120600 | 1419788049 | 1527 | 1530 | 1530 | 1527 | 1795 |
| 431 | 20231106 | 120500 | 1417042008 | 1530 | 1540 | 1540 | 1525 | 44530 |
| 432 | 20231106 | 120400 | 1348831815 | 1540 | 1539 | 1540 | 1539 | 90 |
| 433 | 20231106 | 120300 | 1348693300 | 1539 | 1539 | 1539 | 1539 | 416 |
| 434 | 20231106 | 120200 | 1348053076 | 1539 | 1539 | 1539 | 1538 | 193 |
| 435 | 20231106 | 120100 | 1347756055 | 1539 | 1538 | 1539 | 1538 | 1284 |
| 436 | 20231106 | 120000 | 1345780245 | 1538 | 1538 | 1540 | 1538 | 1285 |
| 437 | 20231106 | 115900 | 1343803905 | 1540 | 1539 | 1540 | 1539 | 1789 |
| 438 | 20231106 | 115800 | 1341050628 | 1539 | 1540 | 1540 | 1539 | 6235 |
| 439 | 20231106 | 115700 | 1331454903 | 1540 | 1541 | 1541 | 1540 | 2115 |
| 440 | 20231106 | 115600 | 1328196803 | 1542 | 1544 | 1544 | 1540 | 11537 |
| 441 | 20231106 | 115500 | 1310417352 | 1545 | 1547 | 1547 | 1543 | 1312 |
| 442 | 20231106 | 115400 | 1308388219 | 1547 | 1542 | 1547 | 1542 | 59 |
| 443 | 20231106 | 115300 | 1308297231 | 1542 | 1548 | 1548 | 1542 | 146 |
| 444 | 20231106 | 115200 | 1308071229 | 1548 | 1542 | 1548 | 1540 | 10014 |
| 445 | 20231106 | 115100 | 1292649114 | 1540 | 1544 | 1546 | 1540 | 30102 |
| 446 | 20231106 | 115000 | 1246216664 | 1544 | 1543 | 1544 | 1543 | 1018 |
| 447 | 20231106 | 114900 | 1244644887 | 1541 | 1543 | 1543 | 1541 | 4068 |
| 448 | 20231106 | 114800 | 1238369610 | 1544 | 1544 | 1544 | 1544 | 0 |
| 449 | 20231106 | 114700 | 1238369610 | 1544 | 1542 | 1544 | 1542 | 1278 |
| 450 | 20231106 | 114600 | 1236396934 | 1544 | 1546 | 1546 | 1542 | 5427 |
| 451 | 20231106 | 114500 | 1228019968 | 1544 | 1544 | 1544 | 1541 | 1036 |
| 452 | 20231106 | 114400 | 1226421284 | 1544 | 1542 | 1544 | 1541 | 1332 |
| 453 | 20231106 | 114300 | 1224367658 | 1541 | 1544 | 1544 | 1541 | 314 |
| 454 | 20231106 | 114200 | 1223883742 | 1544 | 1542 | 1544 | 1542 | 100 |
| 455 | 20231106 | 114100 | 1223729514 | 1541 | 1541 | 1541 | 1541 | 1050 |
| 456 | 20231106 | 114000 | 1222111464 | 1542 | 1538 | 1542 | 1534 | 6894 |
| 457 | 20231106 | 113900 | 1211524568 | 1538 | 1542 | 1542 | 1535 | 27759 |
| 458 | 20231106 | 113800 | 1168820905 | 1542 | 1542 | 1546 | 1542 | 23511 |
| 459 | 20231106 | 113700 | 1132563731 | 1542 | 1544 | 1544 | 1542 | 6000 |
| 460 | 20231106 | 113600 | 1123304553 | 1544 | 1544 | 1544 | 1544 | 230 |
| 461 | 20231106 | 113500 | 1122949433 | 1544 | 1546 | 1546 | 1544 | 5763 |
| 462 | 20231106 | 113400 | 1114042486 | 1550 | 1549 | 1550 | 1546 | 1255 |
| 463 | 20231106 | 113300 | 1112098352 | 1549 | 1546 | 1549 | 1545 | 8790 |
| 464 | 20231106 | 113200 | 1098512591 | 1546 | 1545 | 1546 | 1544 | 9289 |
| 465 | 20231106 | 113100 | 1084156840 | 1545 | 1546 | 1546 | 1545 | 584 |
| 466 | 20231106 | 113000 | 1083254398 | 1546 | 1545 | 1546 | 1543 | 790 |
| 467 | 20231106 | 112900 | 1082033903 | 1545 | 1545 | 1545 | 1545 | 858 |
| 468 | 20231106 | 112800 | 1080708293 | 1545 | 1545 | 1545 | 1545 | 1614 |
| 469 | 20231106 | 112700 | 1078214663 | 1545 | 1545 | 1545 | 1545 | 159 |
| 470 | 20231106 | 112600 | 1077969008 | 1545 | 1545 | 1546 | 1543 | 2819 |
| 471 | 20231106 | 112500 | 1073615054 | 1545 | 1545 | 1545 | 1544 | 16955 |
| 472 | 20231106 | 112400 | 1047425836 | 1544 | 1547 | 1547 | 1544 | 9899 |
| 473 | 20231106 | 112300 | 1032125965 | 1546 | 1546 | 1551 | 1546 | 1535 |
| 474 | 20231106 | 112200 | 1029752844 | 1546 | 1555 | 1555 | 1546 | 1012 |
| 475 | 20231106 | 112100 | 1028186939 | 1555 | 1547 | 1556 | 1545 | 4914 |
| 476 | 20231106 | 112000 | 1020591244 | 1545 | 1559 | 1559 | 1545 | 7824 |
| 477 | 20231106 | 111900 | 1008477038 | 1553 | 1559 | 1559 | 1551 | 1992 |
| 478 | 20231106 | 111800 | 1005384642 | 1559 | 1550 | 1559 | 1548 | 6589 |
| 479 | 20231106 | 111700 | 995173279 | 1550 | 1560 | 1565 | 1550 | 18730 |
| 480 | 20231106 | 111600 | 966086419 | 1559 | 1559 | 1560 | 1559 | 8627 |
| 481 | 20231106 | 111500 | 952629395 | 1559 | 1560 | 1560 | 1559 | 870 |
| 482 | 20231106 | 111400 | 951272383 | 1560 | 1560 | 1561 | 1559 | 3653 |
| 483 | 20231106 | 111300 | 945573571 | 1560 | 1564 | 1567 | 1560 | 8479 |
| 484 | 20231106 | 111200 | 932336821 | 1564 | 1566 | 1567 | 1562 | 1770 |
| 485 | 20231106 | 111100 | 929567006 | 1566 | 1566 | 1566 | 1566 | 356 |
| 486 | 20231106 | 111000 | 929009510 | 1566 | 1561 | 1566 | 1560 | 14 |
| 487 | 20231106 | 110900 | 928987657 | 1559 | 1560 | 1560 | 1554 | 13611 |
| 488 | 20231106 | 110800 | 907820017 | 1560 | 1570 | 1570 | 1560 | 4048 |
| 489 | 20231106 | 110700 | 901499005 | 1562 | 1570 | 1570 | 1562 | 35 |
| 490 | 20231106 | 110600 | 901444205 | 1570 | 1569 | 1570 | 1560 | 11838 |
| 491 | 20231106 | 110500 | 882956133 | 1563 | 1563 | 1563 | 1562 | 937 |
| 492 | 20231106 | 110400 | 881491702 | 1563 | 1574 | 1574 | 1560 | 16970 |
| 493 | 20231106 | 110300 | 854992075 | 1574 | 1573 | 1576 | 1560 | 22978 |
| 494 | 20231106 | 110200 | 818988453 | 1574 | 1590 | 1605 | 1570 | 25119 |
| 495 | 20231106 | 110100 | 779296761 | 1590 | 1585 | 1590 | 1578 | 14867 |
| 496 | 20231106 | 110000 | 755815894 | 1592 | 1590 | 1592 | 1590 | 6 |
| 497 | 20231106 | 105900 | 755806352 | 1590 | 1590 | 1590 | 1590 | 500 |
| 498 | 20231106 | 105800 | 755011352 | 1590 | 1590 | 1590 | 1590 | 100 |
| 499 | 20231106 | 105700 | 754852352 | 1590 | 1590 | 1590 | 1590 | 2 |
| 500 | 20231106 | 105600 | 754849172 | 1590 | 1590 | 1590 | 1590 | 1025 |
| 501 | 20231106 | 105500 | 753219422 | 1581 | 1582 | 1585 | 1581 | 5370 |
| 502 | 20231106 | 105400 | 744724632 | 1582 | 1585 | 1590 | 1582 | 7636 |
| 503 | 20231106 | 105300 | 732627562 | 1592 | 1590 | 1592 | 1586 | 2487 |
| 504 | 20231106 | 105200 | 728677616 | 1592 | 1590 | 1592 | 1589 | 980 |
| 505 | 20231106 | 105100 | 727120350 | 1590 | 1590 | 1590 | 1589 | 745 |
| 506 | 20231106 | 105000 | 725936531 | 1589 | 1589 | 1589 | 1589 | 1423 |
| 507 | 20231106 | 104900 | 723675384 | 1590 | 1589 | 1590 | 1589 | 672 |
| 508 | 20231106 | 104800 | 722607076 | 1590 | 1589 | 1590 | 1589 | 44 |
| 509 | 20231106 | 104700 | 722537159 | 1589 | 1585 | 1589 | 1585 | 1972 |
| 510 | 20231106 | 104600 | 719407535 | 1585 | 1585 | 1590 | 1585 | 4524 |
| 511 | 20231106 | 104500 | 712236990 | 1585 | 1585 | 1585 | 1581 | 174 |
| 512 | 20231106 | 104400 | 711961284 | 1580 | 1585 | 1585 | 1580 | 9739 |
| 513 | 20231106 | 104300 | 696571048 | 1585 | 1590 | 1590 | 1584 | 14720 |
| 514 | 20231106 | 104200 | 673230993 | 1589 | 1596 | 1596 | 1589 | 14230 |
| 515 | 20231106 | 104100 | 650586050 | 1593 | 1595 | 1595 | 1593 | 3000 |
| 516 | 20231106 | 104000 | 645804990 | 1596 | 1597 | 1597 | 1596 | 933 |
| 517 | 20231106 | 103900 | 644315896 | 1597 | 1596 | 1597 | 1595 | 10146 |
| 518 | 20231106 | 103800 | 628129996 | 1597 | 1597 | 1597 | 1597 | 20 |
| 519 | 20231106 | 103700 | 628098056 | 1597 | 1598 | 1598 | 1597 | 21 |
| 520 | 20231106 | 103600 | 628064514 | 1598 | 1598 | 1598 | 1598 | 1781 |
| 521 | 20231106 | 103500 | 625218476 | 1598 | 1598 | 1598 | 1598 | 100 |
| 522 | 20231106 | 103400 | 625058676 | 1598 | 1598 | 1598 | 1598 | 5063 |
| 523 | 20231106 | 103300 | 616968002 | 1598 | 1598 | 1598 | 1598 | 127 |
| 524 | 20231106 | 103200 | 616765056 | 1597 | 1597 | 1597 | 1597 | 119 |
| 525 | 20231106 | 103100 | 616575013 | 1594 | 1594 | 1594 | 1594 | 0 |
| 526 | 20231106 | 103000 | 616575013 | 1594 | 1594 | 1594 | 1594 | 0 |
| 527 | 20231106 | 102900 | 616575013 | 1594 | 1595 | 1605 | 1594 | 10110 |
| 528 | 20231106 | 102800 | 600362074 | 1595 | 1596 | 1596 | 1595 | 351 |
| 529 | 20231106 | 102700 | 599802161 | 1595 | 1596 | 1596 | 1595 | 1284 |
| 530 | 20231106 | 102600 | 597754117 | 1596 | 1596 | 1596 | 1596 | 11 |
| 531 | 20231106 | 102500 | 597736561 | 1596 | 1598 | 1598 | 1596 | 356 |
| 532 | 20231106 | 102400 | 597167927 | 1606 | 1606 | 1606 | 1606 | 0 |
| 533 | 20231106 | 102300 | 597167927 | 1606 | 1606 | 1606 | 1606 | 0 |
| 534 | 20231106 | 102200 | 597167927 | 1606 | 1606 | 1606 | 1606 | 0 |
| 535 | 20231106 | 102100 | 597167927 | 1606 | 1600 | 1606 | 1596 | 3186 |
| 536 | 20231106 | 102000 | 592079820 | 1607 | 1607 | 1607 | 1600 | 6603 |
| 537 | 20231106 | 101900 | 581514375 | 1604 | 1600 | 1604 | 1600 | 2768 |
| 538 | 20231106 | 101800 | 577077957 | 1600 | 1599 | 1600 | 1598 | 7052 |
| 539 | 20231106 | 101700 | 565802591 | 1599 | 1604 | 1604 | 1599 | 3389 |
| 540 | 20231106 | 101600 | 560378505 | 1610 | 1610 | 1610 | 1610 | 0 |
| 541 | 20231106 | 101500 | 560378505 | 1610 | 1610 | 1610 | 1610 | 0 |
| 542 | 20231106 | 101400 | 560378505 | 1610 | 1610 | 1610 | 1610 | 4 |
| 543 | 20231106 | 101300 | 560372065 | 1610 | 1611 | 1611 | 1610 | 2048 |
| 544 | 20231106 | 101200 | 557072784 | 1611 | 1604 | 1611 | 1603 | 365 |
| 545 | 20231106 | 101100 | 556487633 | 1611 | 1611 | 1611 | 1611 | 0 |
| 546 | 20231106 | 101000 | 556487633 | 1611 | 1611 | 1611 | 1611 | 2 |
| 547 | 20231106 | 100900 | 556484411 | 1613 | 1612 | 1613 | 1612 | 214 |
| 548 | 20231106 | 100800 | 556139317 | 1613 | 1603 | 1613 | 1600 | 569 |
| 549 | 20231106 | 100700 | 555228289 | 1603 | 1605 | 1605 | 1603 | 500 |
| 550 | 20231106 | 100600 | 554426485 | 1604 | 1604 | 1604 | 1604 | 100 |
| 551 | 20231106 | 100500 | 554266085 | 1601 | 1610 | 1610 | 1601 | 971 |
| 552 | 20231106 | 100400 | 552706952 | 1611 | 1614 | 1614 | 1611 | 2052 |
| 553 | 20231106 | 100300 | 549395399 | 1614 | 1619 | 1619 | 1614 | 544 |
| 554 | 20231106 | 100200 | 548517162 | 1620 | 1619 | 1620 | 1619 | 105 |
| 555 | 20231106 | 100100 | 548347146 | 1620 | 1618 | 1620 | 1618 | 502 |
| 556 | 20231106 | 100000 | 547534453 | 1619 | 1619 | 1619 | 1619 | 768 |
| 557 | 20231106 | 095900 | 546291061 | 1619 | 1619 | 1619 | 1619 | 2 |
| 558 | 20231106 | 095800 | 546287823 | 1613 | 1612 | 1613 | 1612 | 2352 |
| 559 | 20231106 | 095700 | 542496269 | 1612 | 1622 | 1623 | 1612 | 1370 |
| 560 | 20231106 | 095600 | 540278028 | 1622 | 1612 | 1622 | 1612 | 559 |
| 561 | 20231106 | 095500 | 539371555 | 1612 | 1612 | 1612 | 1612 | 11 |
| 562 | 20231106 | 095400 | 539353823 | 1622 | 1614 | 1623 | 1614 | 208 |
| 563 | 20231106 | 095300 | 539016684 | 1611 | 1623 | 1623 | 1595 | 3730 |
| 564 | 20231106 | 095200 | 533030931 | 1623 | 1630 | 1638 | 1623 | 2143 |
| 565 | 20231106 | 095100 | 529541927 | 1630 | 1630 | 1640 | 1630 | 4383 |
| 566 | 20231106 | 095000 | 522360381 | 1630 | 1616 | 1645 | 1616 | 15305 |
| 567 | 20231106 | 094900 | 497531070 | 1614 | 1611 | 1614 | 1611 | 23 |
| 568 | 20231106 | 094800 | 497493954 | 1611 | 1607 | 1611 | 1607 | 12454 |
| 569 | 20231106 | 094700 | 477435450 | 1608 | 1607 | 1608 | 1607 | 386 |
| 570 | 20231106 | 094600 | 476815046 | 1607 | 1607 | 1608 | 1607 | 148 |
| 571 | 20231106 | 094500 | 476577209 | 1605 | 1605 | 1605 | 1605 | 200 |
| 572 | 20231106 | 094400 | 476256209 | 1605 | 1605 | 1607 | 1605 | 1566 |
| 573 | 20231106 | 094300 | 473740679 | 1605 | 1605 | 1605 | 1605 | 62 |
| 574 | 20231106 | 094200 | 473641169 | 1605 | 1600 | 1605 | 1600 | 241 |
| 575 | 20231106 | 094100 | 473255514 | 1600 | 1600 | 1600 | 1600 | 221 |
| 576 | 20231106 | 094000 | 472901914 | 1593 | 1603 | 1603 | 1593 | 5112 |
| 577 | 20231106 | 093900 | 464722711 | 1602 | 1601 | 1602 | 1601 | 184 |
| 578 | 20231106 | 093800 | 464427993 | 1601 | 1607 | 1608 | 1601 | 2564 |
| 579 | 20231106 | 093700 | 460307619 | 1607 | 1606 | 1607 | 1606 | 1245 |
| 580 | 20231106 | 093600 | 458307038 | 1607 | 1600 | 1607 | 1593 | 1297 |
| 581 | 20231106 | 093500 | 456232875 | 1594 | 1597 | 1597 | 1594 | 15101 |
| 582 | 20231106 | 093400 | 432142653 | 1597 | 1597 | 1597 | 1597 | 500 |
| 583 | 20231106 | 093300 | 431344153 | 1608 | 1597 | 1608 | 1597 | 101 |
| 584 | 20231106 | 093200 | 431182845 | 1596 | 1602 | 1610 | 1596 | 13720 |
| 585 | 20231106 | 093100 | 409198102 | 1602 | 1604 | 1606 | 1602 | 1050 |
| 586 | 20231106 | 093000 | 407514799 | 1604 | 1610 | 1610 | 1604 | 2190 |
| 587 | 20231106 | 092900 | 404001083 | 1610 | 1611 | 1611 | 1606 | 1772 |
| 588 | 20231106 | 092800 | 401148397 | 1611 | 1611 | 1613 | 1606 | 5318 |
| 589 | 20231106 | 092700 | 392583683 | 1606 | 1606 | 1609 | 1606 | 3010 |
| 590 | 20231106 | 092600 | 387749112 | 1605 | 1603 | 1605 | 1603 | 3680 |
| 591 | 20231106 | 092500 | 381848102 | 1602 | 1597 | 1602 | 1597 | 3361 |
| 592 | 20231106 | 092400 | 376478467 | 1596 | 1595 | 1596 | 1595 | 540 |
| 593 | 20231106 | 092300 | 375617005 | 1595 | 1595 | 1595 | 1595 | 200 |
| 594 | 20231106 | 092200 | 375298005 | 1595 | 1595 | 1598 | 1595 | 3062 |
| 595 | 20231106 | 092100 | 370412170 | 1595 | 1592 | 1595 | 1592 | 6272 |
| 596 | 20231106 | 092000 | 360409503 | 1591 | 1589 | 1591 | 1589 | 3036 |
| 597 | 20231106 | 091900 | 355584172 | 1589 | 1587 | 1589 | 1577 | 2978 |
| 598 | 20231106 | 091800 | 350859614 | 1586 | 1574 | 1586 | 1570 | 42616 |
| 599 | 20231106 | 091700 | 283939422 | 1574 | 1575 | 1575 | 1574 | 456 |
| 600 | 20231106 | 091600 | 283221352 | 1575 | 1581 | 1581 | 1575 | 4265 |
| 601 | 20231106 | 091500 | 276500802 | 1581 | 1590 | 1591 | 1581 | 3070 |
| 602 | 20231106 | 091400 | 271634813 | 1591 | 1594 | 1595 | 1581 | 140 |
| 603 | 20231106 | 091300 | 271412033 | 1595 | 1586 | 1595 | 1586 | 5 |
| 604 | 20231106 | 091200 | 271404077 | 1585 | 1578 | 1585 | 1578 | 8790 |
| 605 | 20231106 | 091100 | 257489065 | 1570 | 1571 | 1571 | 1568 | 3657 |
| 606 | 20231106 | 091000 | 251752756 | 1570 | 1568 | 1581 | 1568 | 2332 |
| 607 | 20231106 | 090900 | 248086959 | 1568 | 1580 | 1580 | 1568 | 12956 |
| 608 | 20231106 | 090800 | 227745003 | 1570 | 1574 | 1582 | 1570 | 15664 |
| 609 | 20231106 | 090700 | 203123783 | 1574 | 1580 | 1583 | 1573 | 2221 |
| 610 | 20231106 | 090600 | 199623683 | 1580 | 1585 | 1585 | 1571 | 8797 |
| 611 | 20231106 | 090500 | 185709203 | 1585 | 1599 | 1599 | 1585 | 9322 |
| 612 | 20231106 | 090400 | 170871624 | 1599 | 1604 | 1604 | 1599 | 11648 |
| 613 | 20231106 | 090300 | 152216409 | 1600 | 1602 | 1602 | 1598 | 19862 |
| 614 | 20231106 | 090200 | 120434659 | 1603 | 1619 | 1619 | 1603 | 36720 |
| 615 | 20231106 | 090100 | 61526278 | 1607 | 1623 | 1624 | 1606 | 10390 |
| 616 | 20231106 | 090000 | 44723312 | 1623 | 1604 | 1623 | 1604 | 25457 |