29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 185500 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 9188 |
| 3 | 20231108 | 185400 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 4 | 20231108 | 185300 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 5 | 20231108 | 185200 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 6 | 20231108 | 185100 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 7 | 20231108 | 185000 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 8 | 20231108 | 184900 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 9 | 20231108 | 184800 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 10 | 20231108 | 184700 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 11 | 20231108 | 184600 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 12 | 20231108 | 184500 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 13 | 20231108 | 184400 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 14 | 20231108 | 184300 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 15 | 20231108 | 184200 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 16 | 20231108 | 184100 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 17 | 20231108 | 184000 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 18 | 20231108 | 183900 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 19 | 20231108 | 183800 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 20 | 20231108 | 183700 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 21 | 20231108 | 183600 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 22 | 20231108 | 183500 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 23 | 20231108 | 183400 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 24 | 20231108 | 183300 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 25 | 20231108 | 183200 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 26 | 20231108 | 183100 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 27 | 20231108 | 183000 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 28 | 20231108 | 182900 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 29 | 20231108 | 182800 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 30 | 20231108 | 182700 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 31 | 20231108 | 182600 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 32 | 20231108 | 182500 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 9188 |
| 33 | 20231108 | 182400 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 34 | 20231108 | 182300 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 35 | 20231108 | 182200 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 36 | 20231108 | 182100 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 37 | 20231108 | 182000 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 38 | 20231108 | 181900 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 39 | 20231108 | 181800 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 40 | 20231108 | 181700 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 41 | 20231108 | 181600 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 42 | 20231108 | 181500 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 43 | 20231108 | 181400 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 44 | 20231108 | 181300 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 45 | 20231108 | 181200 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 46 | 20231108 | 181100 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 47 | 20231108 | 181000 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 48 | 20231108 | 180900 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 49 | 20231108 | 180800 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 50 | 20231108 | 180700 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 51 | 20231108 | 180600 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 52 | 20231108 | 180500 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 53 | 20231108 | 180400 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 54 | 20231108 | 180300 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 55 | 20231108 | 180200 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 56 | 20231108 | 180100 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 57 | 20231108 | 180000 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 58 | 20231108 | 175900 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 59 | 20231108 | 175800 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 60 | 20231108 | 175700 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 61 | 20231108 | 175600 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 62 | 20231108 | 175500 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 9188 |
| 63 | 20231108 | 175400 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 64 | 20231108 | 175300 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 65 | 20231108 | 175200 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 66 | 20231108 | 175100 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 67 | 20231108 | 175000 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 68 | 20231108 | 174900 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 69 | 20231108 | 174800 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 70 | 20231108 | 174700 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 71 | 20231108 | 174600 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 72 | 20231108 | 174500 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 73 | 20231108 | 174400 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 74 | 20231108 | 174300 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 75 | 20231108 | 174200 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 76 | 20231108 | 174100 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 77 | 20231108 | 174000 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 78 | 20231108 | 173900 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 79 | 20231108 | 173800 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 80 | 20231108 | 173700 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 81 | 20231108 | 173600 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 82 | 20231108 | 173500 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 83 | 20231108 | 173400 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 84 | 20231108 | 173300 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 85 | 20231108 | 173200 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 86 | 20231108 | 173100 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 87 | 20231108 | 173000 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 88 | 20231108 | 172900 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 89 | 20231108 | 172800 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 90 | 20231108 | 172700 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 91 | 20231108 | 172600 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 92 | 20231108 | 172500 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 9188 |
| 93 | 20231108 | 172400 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 94 | 20231108 | 172300 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 95 | 20231108 | 172200 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 96 | 20231108 | 172100 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 97 | 20231108 | 172000 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 98 | 20231108 | 171900 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 99 | 20231108 | 171800 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 100 | 20231108 | 171700 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 101 | 20231108 | 171600 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 102 | 20231108 | 171500 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 103 | 20231108 | 171400 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 104 | 20231108 | 171300 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 105 | 20231108 | 171200 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 106 | 20231108 | 171100 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 107 | 20231108 | 171000 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 108 | 20231108 | 170900 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 109 | 20231108 | 170800 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 110 | 20231108 | 170700 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 111 | 20231108 | 170600 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 112 | 20231108 | 170500 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 113 | 20231108 | 170400 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 114 | 20231108 | 170300 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 115 | 20231108 | 170200 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 116 | 20231108 | 170100 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 117 | 20231108 | 170000 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 118 | 20231108 | 165900 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 119 | 20231108 | 165800 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 120 | 20231108 | 165700 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 121 | 20231108 | 165600 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 122 | 20231108 | 165500 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 9188 |
| 123 | 20231108 | 165400 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 124 | 20231108 | 165300 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 125 | 20231108 | 165200 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 126 | 20231108 | 165100 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 127 | 20231108 | 165000 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 128 | 20231108 | 164900 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 129 | 20231108 | 164800 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 130 | 20231108 | 164700 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 131 | 20231108 | 164600 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 132 | 20231108 | 164500 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 133 | 20231108 | 164400 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 134 | 20231108 | 164300 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 135 | 20231108 | 164200 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 136 | 20231108 | 164100 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 137 | 20231108 | 164000 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 138 | 20231108 | 163900 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 139 | 20231108 | 163800 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 140 | 20231108 | 163700 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 141 | 20231108 | 163600 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 142 | 20231108 | 163500 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 143 | 20231108 | 163400 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 144 | 20231108 | 163300 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 145 | 20231108 | 163200 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 146 | 20231108 | 163100 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 147 | 20231108 | 163000 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 148 | 20231108 | 162900 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 149 | 20231108 | 162800 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 150 | 20231108 | 162700 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 151 | 20231108 | 162600 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 152 | 20231108 | 162500 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 9188 |
| 153 | 20231108 | 162400 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 154 | 20231108 | 162300 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 155 | 20231108 | 162200 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 156 | 20231108 | 162100 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 157 | 20231108 | 162000 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 158 | 20231108 | 161900 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 159 | 20231108 | 161800 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 160 | 20231108 | 161700 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 161 | 20231108 | 161600 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 162 | 20231108 | 161500 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 163 | 20231108 | 161400 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 164 | 20231108 | 161300 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 165 | 20231108 | 161200 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 166 | 20231108 | 161100 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 167 | 20231108 | 161000 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 168 | 20231108 | 160900 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 169 | 20231108 | 160800 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 170 | 20231108 | 160700 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 171 | 20231108 | 160600 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 172 | 20231108 | 160500 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 173 | 20231108 | 160400 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 174 | 20231108 | 160300 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 175 | 20231108 | 160200 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 176 | 20231108 | 160100 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 177 | 20231108 | 160000 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 178 | 20231108 | 155900 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 179 | 20231108 | 155800 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 180 | 20231108 | 155700 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 181 | 20231108 | 155600 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 182 | 20231108 | 155500 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 9188 |
| 183 | 20231108 | 155400 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 184 | 20231108 | 155300 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 185 | 20231108 | 155200 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 186 | 20231108 | 155100 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 187 | 20231108 | 155000 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 188 | 20231108 | 154900 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 189 | 20231108 | 154800 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 190 | 20231108 | 154700 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 191 | 20231108 | 154600 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 192 | 20231108 | 154500 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 193 | 20231108 | 154400 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 194 | 20231108 | 154300 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 195 | 20231108 | 154200 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 196 | 20231108 | 154100 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 197 | 20231108 | 154000 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 198 | 20231108 | 153900 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 199 | 20231108 | 153800 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 200 | 20231108 | 153700 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 201 | 20231108 | 153600 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 202 | 20231108 | 153500 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 203 | 20231108 | 153400 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 204 | 20231108 | 153300 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 205 | 20231108 | 153200 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 206 | 20231108 | 153100 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 0 |
| 207 | 20231108 | 153000 | 1656644360 | 1647 | 1647 | 1647 | 1647 | 9188 |
| 208 | 20231108 | 152900 | 1641511724 | 1652 | 1652 | 1652 | 1652 | 0 |
| 209 | 20231108 | 152800 | 1641511724 | 1652 | 1652 | 1652 | 1652 | 0 |
| 210 | 20231108 | 152700 | 1641511724 | 1652 | 1652 | 1652 | 1652 | 0 |
| 211 | 20231108 | 152600 | 1641511724 | 1652 | 1652 | 1652 | 1652 | 0 |
| 212 | 20231108 | 152500 | 1641511724 | 1652 | 1652 | 1652 | 1652 | 0 |
| 213 | 20231108 | 152400 | 1641511724 | 1652 | 1652 | 1652 | 1652 | 0 |
| 214 | 20231108 | 152300 | 1641511724 | 1652 | 1652 | 1652 | 1652 | 0 |
| 215 | 20231108 | 152200 | 1641511724 | 1652 | 1652 | 1652 | 1652 | 0 |
| 216 | 20231108 | 152100 | 1641511724 | 1652 | 1652 | 1652 | 1652 | 0 |
| 217 | 20231108 | 152000 | 1641511724 | 1652 | 1652 | 1652 | 1652 | 0 |
| 218 | 20231108 | 151900 | 1641511724 | 1652 | 1652 | 1652 | 1652 | 0 |
| 219 | 20231108 | 151800 | 1641511724 | 1652 | 1652 | 1654 | 1651 | 14967 |
| 220 | 20231108 | 151700 | 1616792044 | 1653 | 1652 | 1654 | 1651 | 6169 |
| 221 | 20231108 | 151600 | 1606598238 | 1653 | 1651 | 1653 | 1643 | 14233 |
| 222 | 20231108 | 151500 | 1583092243 | 1650 | 1621 | 1650 | 1621 | 15048 |
| 223 | 20231108 | 151400 | 1558459576 | 1628 | 1621 | 1628 | 1620 | 4284 |
| 224 | 20231108 | 151300 | 1551498020 | 1625 | 1622 | 1625 | 1621 | 11627 |
| 225 | 20231108 | 151200 | 1532614113 | 1625 | 1621 | 1625 | 1621 | 880 |
| 226 | 20231108 | 151100 | 1531186113 | 1625 | 1625 | 1625 | 1625 | 0 |
| 227 | 20231108 | 151000 | 1531186113 | 1625 | 1621 | 1625 | 1620 | 3384 |
| 228 | 20231108 | 150900 | 1525694202 | 1621 | 1622 | 1625 | 1621 | 3213 |
| 229 | 20231108 | 150800 | 1520473152 | 1625 | 1625 | 1625 | 1625 | 10 |
| 230 | 20231108 | 150700 | 1520456902 | 1625 | 1625 | 1625 | 1625 | 0 |
| 231 | 20231108 | 150600 | 1520456902 | 1625 | 1625 | 1625 | 1625 | 0 |
| 232 | 20231108 | 150500 | 1520456902 | 1625 | 1625 | 1625 | 1625 | 0 |
| 233 | 20231108 | 150400 | 1520456902 | 1625 | 1625 | 1625 | 1625 | 30 |
| 234 | 20231108 | 150300 | 1520408152 | 1617 | 1626 | 1626 | 1617 | 2 |
| 235 | 20231108 | 150200 | 1520404909 | 1625 | 1626 | 1626 | 1625 | 5451 |
| 236 | 20231108 | 150100 | 1511546534 | 1627 | 1627 | 1627 | 1627 | 251 |
| 237 | 20231108 | 150000 | 1511138157 | 1625 | 1627 | 1627 | 1625 | 542 |
| 238 | 20231108 | 145900 | 1510256407 | 1626 | 1625 | 1626 | 1625 | 1499 |
| 239 | 20231108 | 145800 | 1507820331 | 1625 | 1626 | 1626 | 1625 | 502 |
| 240 | 20231108 | 145700 | 1507004081 | 1626 | 1626 | 1626 | 1626 | 331 |
| 241 | 20231108 | 145600 | 1506465875 | 1626 | 1622 | 1626 | 1622 | 9709 |
| 242 | 20231108 | 145500 | 1490693108 | 1622 | 1620 | 1622 | 1616 | 782 |
| 243 | 20231108 | 145400 | 1489426626 | 1620 | 1620 | 1620 | 1620 | 921 |
| 244 | 20231108 | 145300 | 1487934606 | 1620 | 1622 | 1622 | 1620 | 580 |
| 245 | 20231108 | 145200 | 1486994666 | 1623 | 1623 | 1623 | 1623 | 106 |
| 246 | 20231108 | 145100 | 1486822628 | 1620 | 1623 | 1623 | 1620 | 1788 |
| 247 | 20231108 | 145000 | 1483925396 | 1624 | 1624 | 1624 | 1624 | 0 |
| 248 | 20231108 | 144900 | 1483925396 | 1624 | 1624 | 1624 | 1624 | 28 |
| 249 | 20231108 | 144800 | 1483879924 | 1624 | 1624 | 1625 | 1624 | 1200 |
| 250 | 20231108 | 144700 | 1481931034 | 1623 | 1623 | 1623 | 1623 | 1 |
| 251 | 20231108 | 144600 | 1481929411 | 1623 | 1624 | 1624 | 1623 | 450 |
| 252 | 20231108 | 144500 | 1481198761 | 1623 | 1623 | 1623 | 1623 | 100 |
| 253 | 20231108 | 144400 | 1481036461 | 1624 | 1623 | 1624 | 1623 | 1005 |
| 254 | 20231108 | 144300 | 1479404846 | 1624 | 1625 | 1625 | 1624 | 348 |
| 255 | 20231108 | 144200 | 1478839682 | 1624 | 1622 | 1624 | 1622 | 9664 |
| 256 | 20231108 | 144100 | 1463146508 | 1616 | 1616 | 1616 | 1616 | 0 |
| 257 | 20231108 | 144000 | 1463146508 | 1616 | 1616 | 1616 | 1616 | 0 |
| 258 | 20231108 | 143900 | 1463146508 | 1616 | 1620 | 1620 | 1616 | 1333 |
| 259 | 20231108 | 143800 | 1460989816 | 1623 | 1623 | 1623 | 1623 | 0 |
| 260 | 20231108 | 143700 | 1460989816 | 1623 | 1623 | 1623 | 1623 | 200 |
| 261 | 20231108 | 143600 | 1460665216 | 1623 | 1623 | 1623 | 1623 | 0 |
| 262 | 20231108 | 143500 | 1460665216 | 1623 | 1623 | 1623 | 1623 | 2 |
| 263 | 20231108 | 143400 | 1460661970 | 1623 | 1621 | 1623 | 1620 | 177 |
| 264 | 20231108 | 143300 | 1460375118 | 1621 | 1621 | 1621 | 1621 | 50 |
| 265 | 20231108 | 143200 | 1460294068 | 1621 | 1621 | 1621 | 1621 | 41 |
| 266 | 20231108 | 143100 | 1460227607 | 1621 | 1623 | 1623 | 1621 | 830 |
| 267 | 20231108 | 143000 | 1458881017 | 1624 | 1623 | 1625 | 1623 | 124 |
| 268 | 20231108 | 142900 | 1458679619 | 1624 | 1624 | 1624 | 1624 | 2100 |
| 269 | 20231108 | 142800 | 1455269219 | 1624 | 1624 | 1624 | 1624 | 100 |
| 270 | 20231108 | 142700 | 1455106819 | 1625 | 1625 | 1625 | 1625 | 102 |
| 271 | 20231108 | 142600 | 1454941069 | 1624 | 1624 | 1624 | 1624 | 3836 |
| 272 | 20231108 | 142500 | 1448711405 | 1618 | 1624 | 1624 | 1618 | 32 |
| 273 | 20231108 | 142400 | 1448659557 | 1624 | 1620 | 1624 | 1619 | 512 |
| 274 | 20231108 | 142300 | 1447829974 | 1616 | 1618 | 1618 | 1616 | 40 |
| 275 | 20231108 | 142200 | 1447765294 | 1620 | 1619 | 1620 | 1619 | 1241 |
| 276 | 20231108 | 142100 | 1445754876 | 1620 | 1615 | 1620 | 1610 | 1046 |
| 277 | 20231108 | 142000 | 1444068539 | 1620 | 1620 | 1620 | 1620 | 1 |
| 278 | 20231108 | 141900 | 1444066919 | 1615 | 1615 | 1615 | 1615 | 0 |
| 279 | 20231108 | 141800 | 1444066919 | 1615 | 1616 | 1620 | 1615 | 563 |
| 280 | 20231108 | 141700 | 1443157112 | 1615 | 1613 | 1615 | 1613 | 270 |
| 281 | 20231108 | 141600 | 1442721600 | 1613 | 1620 | 1620 | 1613 | 553 |
| 282 | 20231108 | 141500 | 1441825747 | 1620 | 1620 | 1620 | 1620 | 150 |
| 283 | 20231108 | 141400 | 1441582747 | 1620 | 1620 | 1620 | 1620 | 0 |
| 284 | 20231108 | 141300 | 1441582747 | 1620 | 1620 | 1620 | 1620 | 0 |
| 285 | 20231108 | 141200 | 1441582747 | 1620 | 1615 | 1620 | 1615 | 600 |
| 286 | 20231108 | 141100 | 1440611247 | 1615 | 1615 | 1615 | 1615 | 5423 |
| 287 | 20231108 | 141000 | 1431853102 | 1615 | 1615 | 1615 | 1615 | 0 |
| 288 | 20231108 | 140900 | 1431853102 | 1615 | 1615 | 1615 | 1615 | 343 |
| 289 | 20231108 | 140800 | 1431299157 | 1615 | 1615 | 1615 | 1615 | 1 |
| 290 | 20231108 | 140700 | 1431297542 | 1615 | 1615 | 1615 | 1615 | 100 |
| 291 | 20231108 | 140600 | 1431136042 | 1615 | 1620 | 1620 | 1615 | 727 |
| 292 | 20231108 | 140500 | 1429961262 | 1620 | 1620 | 1620 | 1620 | 344 |
| 293 | 20231108 | 140400 | 1429403982 | 1620 | 1622 | 1628 | 1620 | 2466 |
| 294 | 20231108 | 140300 | 1425408462 | 1620 | 1610 | 1622 | 1610 | 2845 |
| 295 | 20231108 | 140200 | 1420808082 | 1610 | 1605 | 1610 | 1605 | 2296 |
| 296 | 20231108 | 140100 | 1417122928 | 1605 | 1605 | 1605 | 1605 | 2299 |
| 297 | 20231108 | 140000 | 1413433033 | 1605 | 1605 | 1605 | 1605 | 0 |
| 298 | 20231108 | 135900 | 1413433033 | 1605 | 1605 | 1605 | 1605 | 0 |
| 299 | 20231108 | 135800 | 1413433033 | 1605 | 1608 | 1609 | 1597 | 246 |
| 300 | 20231108 | 135700 | 1413037461 | 1605 | 1604 | 1605 | 1604 | 5675 |
| 301 | 20231108 | 135600 | 1403931568 | 1604 | 1603 | 1604 | 1603 | 3064 |
| 302 | 20231108 | 135500 | 1399017113 | 1604 | 1604 | 1604 | 1604 | 0 |
| 303 | 20231108 | 135400 | 1399017113 | 1604 | 1593 | 1604 | 1593 | 690 |
| 304 | 20231108 | 135300 | 1397911925 | 1587 | 1595 | 1596 | 1587 | 1687 |
| 305 | 20231108 | 135200 | 1395224933 | 1604 | 1597 | 1605 | 1596 | 2830 |
| 306 | 20231108 | 135100 | 1390690771 | 1590 | 1598 | 1605 | 1590 | 1005 |
| 307 | 20231108 | 135000 | 1389085569 | 1605 | 1595 | 1605 | 1588 | 2534 |
| 308 | 20231108 | 134900 | 1385020263 | 1585 | 1590 | 1600 | 1583 | 3117 |
| 309 | 20231108 | 134800 | 1380071811 | 1595 | 1579 | 1595 | 1579 | 30198 |
| 310 | 20231108 | 134700 | 1332277031 | 1578 | 1578 | 1578 | 1578 | 2670 |
| 311 | 20231108 | 134600 | 1328063771 | 1578 | 1578 | 1578 | 1578 | 60 |
| 312 | 20231108 | 134500 | 1327969091 | 1578 | 1578 | 1578 | 1578 | 1236 |
| 313 | 20231108 | 134400 | 1326018683 | 1578 | 1578 | 1578 | 1578 | 46 |
| 314 | 20231108 | 134300 | 1325946095 | 1578 | 1578 | 1578 | 1578 | 300 |
| 315 | 20231108 | 134200 | 1325472695 | 1578 | 1578 | 1578 | 1578 | 100 |
| 316 | 20231108 | 134100 | 1325314895 | 1578 | 1578 | 1578 | 1578 | 1952 |
| 317 | 20231108 | 134000 | 1322234639 | 1578 | 1578 | 1578 | 1578 | 0 |
| 318 | 20231108 | 133900 | 1322234639 | 1578 | 1572 | 1578 | 1572 | 52 |
| 319 | 20231108 | 133800 | 1322152700 | 1572 | 1572 | 1572 | 1572 | 1 |
| 320 | 20231108 | 133700 | 1322151128 | 1568 | 1569 | 1569 | 1568 | 3529 |
| 321 | 20231108 | 133600 | 1316617646 | 1568 | 1571 | 1571 | 1568 | 2014 |
| 322 | 20231108 | 133500 | 1313459024 | 1568 | 1578 | 1578 | 1568 | 22546 |
| 323 | 20231108 | 133400 | 1277951831 | 1578 | 1580 | 1580 | 1578 | 1512 |
| 324 | 20231108 | 133300 | 1275565871 | 1580 | 1580 | 1580 | 1580 | 1 |
| 325 | 20231108 | 133200 | 1275564291 | 1578 | 1580 | 1580 | 1578 | 2000 |
| 326 | 20231108 | 133100 | 1272406291 | 1580 | 1580 | 1580 | 1580 | 0 |
| 327 | 20231108 | 133000 | 1272406291 | 1580 | 1579 | 1580 | 1579 | 111 |
| 328 | 20231108 | 132900 | 1272230979 | 1579 | 1579 | 1579 | 1579 | 2 |
| 329 | 20231108 | 132800 | 1272227821 | 1578 | 1578 | 1578 | 1578 | 1470 |
| 330 | 20231108 | 132700 | 1269908161 | 1578 | 1578 | 1578 | 1578 | 2 |
| 331 | 20231108 | 132600 | 1269905005 | 1575 | 1575 | 1575 | 1575 | 1283 |
| 332 | 20231108 | 132500 | 1267884280 | 1575 | 1574 | 1575 | 1574 | 13146 |
| 333 | 20231108 | 132400 | 1247179470 | 1574 | 1574 | 1575 | 1574 | 200 |
| 334 | 20231108 | 132300 | 1246864574 | 1575 | 1575 | 1575 | 1575 | 0 |
| 335 | 20231108 | 132200 | 1246864574 | 1575 | 1575 | 1575 | 1575 | 0 |
| 336 | 20231108 | 132100 | 1246864574 | 1575 | 1573 | 1575 | 1573 | 300 |
| 337 | 20231108 | 132000 | 1246392274 | 1575 | 1575 | 1575 | 1575 | 1 |
| 338 | 20231108 | 131900 | 1246390699 | 1577 | 1570 | 1578 | 1565 | 1007 |
| 339 | 20231108 | 131800 | 1244813400 | 1570 | 1578 | 1578 | 1570 | 107 |
| 340 | 20231108 | 131700 | 1244644704 | 1572 | 1575 | 1575 | 1572 | 821 |
| 341 | 20231108 | 131600 | 1243352679 | 1573 | 1573 | 1573 | 1573 | 19 |
| 342 | 20231108 | 131500 | 1243322792 | 1573 | 1579 | 1579 | 1573 | 313 |
| 343 | 20231108 | 131400 | 1242829143 | 1579 | 1574 | 1579 | 1574 | 1001 |
| 344 | 20231108 | 131300 | 1241248714 | 1579 | 1580 | 1580 | 1563 | 542 |
| 345 | 20231108 | 131200 | 1240400563 | 1581 | 1566 | 1581 | 1566 | 172 |
| 346 | 20231108 | 131100 | 1240128754 | 1581 | 1571 | 1581 | 1560 | 11852 |
| 347 | 20231108 | 131000 | 1221573041 | 1571 | 1571 | 1571 | 1571 | 8 |
| 348 | 20231108 | 130900 | 1221560473 | 1571 | 1571 | 1571 | 1571 | 1305 |
| 349 | 20231108 | 130800 | 1219510318 | 1576 | 1576 | 1576 | 1569 | 12402 |
| 350 | 20231108 | 130700 | 1200022030 | 1576 | 1579 | 1579 | 1576 | 2885 |
| 351 | 20231108 | 130600 | 1195473821 | 1578 | 1581 | 1581 | 1578 | 1804 |
| 352 | 20231108 | 130500 | 1192624644 | 1584 | 1584 | 1584 | 1584 | 1600 |
| 353 | 20231108 | 130400 | 1190090244 | 1584 | 1580 | 1584 | 1579 | 559 |
| 354 | 20231108 | 130300 | 1189207555 | 1580 | 1580 | 1580 | 1580 | 1980 |
| 355 | 20231108 | 130200 | 1186079155 | 1580 | 1583 | 1583 | 1580 | 600 |
| 356 | 20231108 | 130100 | 1185130855 | 1583 | 1583 | 1583 | 1583 | 105 |
| 357 | 20231108 | 130000 | 1184964640 | 1583 | 1578 | 1583 | 1578 | 711 |
| 358 | 20231108 | 125900 | 1183842677 | 1584 | 1584 | 1584 | 1584 | 43 |
| 359 | 20231108 | 125800 | 1183774565 | 1584 | 1584 | 1584 | 1584 | 1 |
| 360 | 20231108 | 125700 | 1183772981 | 1578 | 1578 | 1578 | 1578 | 0 |
| 361 | 20231108 | 125600 | 1183772981 | 1578 | 1579 | 1579 | 1578 | 1600 |
| 362 | 20231108 | 125500 | 1181248078 | 1584 | 1584 | 1584 | 1584 | 95 |
| 363 | 20231108 | 125400 | 1181097598 | 1584 | 1584 | 1584 | 1584 | 2113 |
| 364 | 20231108 | 125300 | 1177750606 | 1584 | 1581 | 1584 | 1579 | 2002 |
| 365 | 20231108 | 125200 | 1174588378 | 1580 | 1580 | 1580 | 1580 | 22 |
| 366 | 20231108 | 125100 | 1174553618 | 1580 | 1583 | 1584 | 1580 | 411 |
| 367 | 20231108 | 125000 | 1173904049 | 1584 | 1583 | 1584 | 1583 | 300 |
| 368 | 20231108 | 124900 | 1173429091 | 1584 | 1580 | 1584 | 1580 | 351 |
| 369 | 20231108 | 124800 | 1172874507 | 1578 | 1580 | 1580 | 1578 | 959 |
| 370 | 20231108 | 124700 | 1171361096 | 1580 | 1583 | 1583 | 1580 | 104 |
| 371 | 20231108 | 124600 | 1171196770 | 1584 | 1584 | 1584 | 1584 | 7 |
| 372 | 20231108 | 124500 | 1171185682 | 1584 | 1576 | 1584 | 1576 | 4136 |
| 373 | 20231108 | 124400 | 1164651070 | 1575 | 1574 | 1575 | 1574 | 1850 |
| 374 | 20231108 | 124300 | 1161738170 | 1573 | 1573 | 1574 | 1573 | 769 |
| 375 | 20231108 | 124200 | 1160528508 | 1573 | 1572 | 1573 | 1572 | 2423 |
| 376 | 20231108 | 124100 | 1156717985 | 1573 | 1570 | 1574 | 1570 | 3811 |
| 377 | 20231108 | 124000 | 1150727971 | 1574 | 1575 | 1575 | 1569 | 3618 |
| 378 | 20231108 | 123900 | 1145044428 | 1575 | 1575 | 1577 | 1570 | 4211 |
| 379 | 20231108 | 123800 | 1138429151 | 1570 | 1570 | 1570 | 1570 | 100 |
| 380 | 20231108 | 123700 | 1138272151 | 1570 | 1572 | 1576 | 1570 | 5761 |
| 381 | 20231108 | 123600 | 1129226081 | 1571 | 1577 | 1577 | 1571 | 5953 |
| 382 | 20231108 | 123500 | 1119862365 | 1574 | 1574 | 1574 | 1574 | 0 |
| 383 | 20231108 | 123400 | 1119862365 | 1574 | 1574 | 1574 | 1574 | 50 |
| 384 | 20231108 | 123300 | 1119783665 | 1570 | 1579 | 1579 | 1570 | 21425 |
| 385 | 20231108 | 123200 | 1086077266 | 1578 | 1579 | 1582 | 1578 | 3634 |
| 386 | 20231108 | 123100 | 1080338669 | 1579 | 1581 | 1581 | 1579 | 5048 |
| 387 | 20231108 | 123000 | 1072363779 | 1581 | 1579 | 1581 | 1579 | 1319 |
| 388 | 20231108 | 122900 | 1070279560 | 1580 | 1582 | 1582 | 1579 | 1996 |
| 389 | 20231108 | 122800 | 1067125927 | 1582 | 1581 | 1582 | 1581 | 1611 |
| 390 | 20231108 | 122700 | 1064577756 | 1582 | 1584 | 1584 | 1582 | 699 |
| 391 | 20231108 | 122600 | 1063471916 | 1581 | 1582 | 1582 | 1581 | 2623 |
| 392 | 20231108 | 122500 | 1059324010 | 1582 | 1582 | 1582 | 1582 | 967 |
| 393 | 20231108 | 122400 | 1057794216 | 1582 | 1587 | 1587 | 1582 | 993 |
| 394 | 20231108 | 122300 | 1056220733 | 1586 | 1582 | 1586 | 1582 | 1779 |
| 395 | 20231108 | 122200 | 1053400166 | 1582 | 1580 | 1582 | 1580 | 4190 |
| 396 | 20231108 | 122100 | 1046776324 | 1580 | 1580 | 1580 | 1580 | 214 |
| 397 | 20231108 | 122000 | 1046438204 | 1580 | 1580 | 1580 | 1579 | 637 |
| 398 | 20231108 | 121900 | 1045431836 | 1580 | 1581 | 1581 | 1580 | 1139 |
| 399 | 20231108 | 121800 | 1043631603 | 1580 | 1581 | 1584 | 1580 | 9744 |
| 400 | 20231108 | 121700 | 1028234154 | 1580 | 1584 | 1584 | 1580 | 3197 |
| 401 | 20231108 | 121600 | 1023177211 | 1584 | 1585 | 1587 | 1583 | 4796 |
| 402 | 20231108 | 121500 | 1015579431 | 1588 | 1589 | 1589 | 1585 | 3129 |
| 403 | 20231108 | 121400 | 1010614214 | 1589 | 1593 | 1593 | 1589 | 1062 |
| 404 | 20231108 | 121300 | 1008923420 | 1593 | 1594 | 1595 | 1593 | 1011 |
| 405 | 20231108 | 121200 | 1007311808 | 1595 | 1598 | 1601 | 1587 | 11802 |
| 406 | 20231108 | 121100 | 988541596 | 1598 | 1601 | 1601 | 1598 | 5642 |
| 407 | 20231108 | 121000 | 979521755 | 1602 | 1602 | 1602 | 1602 | 419 |
| 408 | 20231108 | 120900 | 978850517 | 1602 | 1604 | 1604 | 1602 | 337 |
| 409 | 20231108 | 120800 | 978310065 | 1604 | 1602 | 1604 | 1598 | 2957 |
| 410 | 20231108 | 120700 | 973580590 | 1602 | 1603 | 1603 | 1602 | 30 |
| 411 | 20231108 | 120600 | 973532520 | 1603 | 1603 | 1604 | 1599 | 3772 |
| 412 | 20231108 | 120500 | 967491489 | 1603 | 1604 | 1604 | 1603 | 506 |
| 413 | 20231108 | 120400 | 966679870 | 1603 | 1603 | 1603 | 1603 | 1408 |
| 414 | 20231108 | 120300 | 964422846 | 1603 | 1605 | 1605 | 1603 | 654 |
| 415 | 20231108 | 120200 | 963374456 | 1603 | 1611 | 1611 | 1600 | 12619 |
| 416 | 20231108 | 120100 | 943152911 | 1611 | 1615 | 1615 | 1602 | 11497 |
| 417 | 20231108 | 120000 | 924623676 | 1615 | 1618 | 1618 | 1614 | 3272 |
| 418 | 20231108 | 115900 | 919337211 | 1619 | 1619 | 1620 | 1618 | 3574 |
| 419 | 20231108 | 115800 | 913551856 | 1620 | 1622 | 1622 | 1620 | 2745 |
| 420 | 20231108 | 115700 | 909102990 | 1622 | 1622 | 1622 | 1621 | 512 |
| 421 | 20231108 | 115600 | 908272536 | 1622 | 1622 | 1622 | 1622 | 0 |
| 422 | 20231108 | 115500 | 908272536 | 1622 | 1621 | 1622 | 1621 | 30 |
| 423 | 20231108 | 115400 | 908223902 | 1620 | 1620 | 1621 | 1620 | 872 |
| 424 | 20231108 | 115300 | 906810757 | 1619 | 1620 | 1620 | 1619 | 103 |
| 425 | 20231108 | 115200 | 906643900 | 1619 | 1619 | 1620 | 1619 | 3 |
| 426 | 20231108 | 115100 | 906639042 | 1620 | 1619 | 1620 | 1619 | 214 |
| 427 | 20231108 | 115000 | 906292375 | 1619 | 1619 | 1619 | 1619 | 269 |
| 428 | 20231108 | 114900 | 905856864 | 1619 | 1621 | 1621 | 1619 | 438 |
| 429 | 20231108 | 114800 | 905147244 | 1620 | 1620 | 1621 | 1620 | 6 |
| 430 | 20231108 | 114700 | 905137523 | 1620 | 1620 | 1620 | 1620 | 3 |
| 431 | 20231108 | 114600 | 905132663 | 1622 | 1618 | 1622 | 1618 | 109 |
| 432 | 20231108 | 114500 | 904956046 | 1619 | 1624 | 1624 | 1619 | 10176 |
| 433 | 20231108 | 114400 | 888465861 | 1625 | 1625 | 1625 | 1625 | 209 |
| 434 | 20231108 | 114300 | 888126236 | 1626 | 1626 | 1626 | 1626 | 0 |
| 435 | 20231108 | 114200 | 888126236 | 1626 | 1626 | 1626 | 1626 | 112 |
| 436 | 20231108 | 114100 | 887944124 | 1625 | 1626 | 1626 | 1625 | 840 |
| 437 | 20231108 | 114000 | 886578865 | 1626 | 1627 | 1627 | 1626 | 3462 |
| 438 | 20231108 | 113900 | 880948753 | 1627 | 1627 | 1627 | 1627 | 0 |
| 439 | 20231108 | 113800 | 880948753 | 1627 | 1628 | 1628 | 1627 | 448 |
| 440 | 20231108 | 113700 | 880219814 | 1628 | 1628 | 1628 | 1628 | 58 |
| 441 | 20231108 | 113600 | 880125390 | 1628 | 1631 | 1631 | 1628 | 5655 |
| 442 | 20231108 | 113500 | 870912397 | 1633 | 1633 | 1633 | 1633 | 100 |
| 443 | 20231108 | 113400 | 870749097 | 1633 | 1633 | 1633 | 1633 | 1 |
| 444 | 20231108 | 113300 | 870747464 | 1634 | 1634 | 1634 | 1634 | 8 |
| 445 | 20231108 | 113200 | 870734392 | 1634 | 1634 | 1634 | 1634 | 2 |
| 446 | 20231108 | 113100 | 870731124 | 1635 | 1633 | 1635 | 1633 | 1011 |
| 447 | 20231108 | 113000 | 869078257 | 1629 | 1629 | 1629 | 1629 | 0 |
| 448 | 20231108 | 112900 | 869078257 | 1629 | 1629 | 1629 | 1629 | 0 |
| 449 | 20231108 | 112800 | 869078257 | 1629 | 1629 | 1629 | 1629 | 0 |
| 450 | 20231108 | 112700 | 869078257 | 1629 | 1629 | 1629 | 1629 | 424 |
| 451 | 20231108 | 112600 | 868387561 | 1629 | 1629 | 1629 | 1629 | 2031 |
| 452 | 20231108 | 112500 | 865079062 | 1635 | 1630 | 1635 | 1630 | 270 |
| 453 | 20231108 | 112400 | 864638917 | 1630 | 1636 | 1636 | 1630 | 36332 |
| 454 | 20231108 | 112300 | 805339847 | 1637 | 1639 | 1639 | 1637 | 1513 |
| 455 | 20231108 | 112200 | 802862892 | 1639 | 1639 | 1639 | 1639 | 2707 |
| 456 | 20231108 | 112100 | 798426119 | 1640 | 1640 | 1640 | 1640 | 0 |
| 457 | 20231108 | 112000 | 798426119 | 1640 | 1640 | 1640 | 1640 | 0 |
| 458 | 20231108 | 111900 | 798426119 | 1640 | 1640 | 1640 | 1640 | 0 |
| 459 | 20231108 | 111800 | 798426119 | 1640 | 1639 | 1640 | 1639 | 1600 |
| 460 | 20231108 | 111700 | 795802839 | 1640 | 1640 | 1640 | 1640 | 0 |
| 461 | 20231108 | 111600 | 795802839 | 1640 | 1640 | 1640 | 1639 | 1846 |
| 462 | 20231108 | 111500 | 792776259 | 1640 | 1639 | 1640 | 1637 | 6689 |
| 463 | 20231108 | 111400 | 781819239 | 1640 | 1640 | 1640 | 1640 | 1000 |
| 464 | 20231108 | 111300 | 780179239 | 1640 | 1640 | 1640 | 1640 | 1089 |
| 465 | 20231108 | 111200 | 778393279 | 1640 | 1640 | 1640 | 1640 | 930 |
| 466 | 20231108 | 111100 | 776868079 | 1641 | 1641 | 1641 | 1641 | 0 |
| 467 | 20231108 | 111000 | 776868079 | 1641 | 1641 | 1641 | 1641 | 0 |
| 468 | 20231108 | 110900 | 776868079 | 1641 | 1642 | 1642 | 1641 | 3 |
| 469 | 20231108 | 110800 | 776863155 | 1642 | 1642 | 1642 | 1642 | 300 |
| 470 | 20231108 | 110700 | 776370555 | 1643 | 1645 | 1645 | 1643 | 999 |
| 471 | 20231108 | 110600 | 774729196 | 1645 | 1640 | 1645 | 1640 | 1690 |
| 472 | 20231108 | 110500 | 771957041 | 1640 | 1640 | 1640 | 1640 | 4905 |
| 473 | 20231108 | 110400 | 763912841 | 1641 | 1641 | 1641 | 1640 | 3245 |
| 474 | 20231108 | 110300 | 758587807 | 1642 | 1643 | 1643 | 1642 | 1688 |
| 475 | 20231108 | 110200 | 755815899 | 1644 | 1644 | 1644 | 1644 | 0 |
| 476 | 20231108 | 110100 | 755815899 | 1644 | 1646 | 1646 | 1644 | 988 |
| 477 | 20231108 | 110000 | 754189754 | 1647 | 1647 | 1647 | 1647 | 87 |
| 478 | 20231108 | 105900 | 754046465 | 1647 | 1647 | 1647 | 1647 | 234 |
| 479 | 20231108 | 105800 | 753661067 | 1649 | 1649 | 1649 | 1649 | 0 |
| 480 | 20231108 | 105700 | 753661067 | 1649 | 1649 | 1649 | 1649 | 0 |
| 481 | 20231108 | 105600 | 753661067 | 1649 | 1649 | 1649 | 1649 | 500 |
| 482 | 20231108 | 105500 | 752836567 | 1649 | 1643 | 1649 | 1643 | 2174 |
| 483 | 20231108 | 105400 | 749260399 | 1644 | 1644 | 1644 | 1644 | 49 |
| 484 | 20231108 | 105300 | 749179843 | 1643 | 1645 | 1645 | 1643 | 300 |
| 485 | 20231108 | 105200 | 748686925 | 1649 | 1649 | 1649 | 1649 | 0 |
| 486 | 20231108 | 105100 | 748686925 | 1649 | 1648 | 1649 | 1648 | 1195 |
| 487 | 20231108 | 105000 | 746716853 | 1648 | 1647 | 1648 | 1647 | 737 |
| 488 | 20231108 | 104900 | 745502778 | 1647 | 1647 | 1647 | 1647 | 0 |
| 489 | 20231108 | 104800 | 745502778 | 1647 | 1646 | 1647 | 1646 | 111 |
| 490 | 20231108 | 104700 | 745320061 | 1645 | 1645 | 1645 | 1645 | 30 |
| 491 | 20231108 | 104600 | 745270711 | 1643 | 1643 | 1643 | 1643 | 0 |
| 492 | 20231108 | 104500 | 745270711 | 1643 | 1643 | 1643 | 1643 | 0 |
| 493 | 20231108 | 104400 | 745270711 | 1643 | 1643 | 1643 | 1643 | 0 |
| 494 | 20231108 | 104300 | 745270711 | 1643 | 1643 | 1643 | 1643 | 1561 |
| 495 | 20231108 | 104200 | 742705988 | 1641 | 1640 | 1641 | 1640 | 4250 |
| 496 | 20231108 | 104100 | 735733358 | 1640 | 1640 | 1640 | 1640 | 510 |
| 497 | 20231108 | 104000 | 734896958 | 1640 | 1640 | 1640 | 1640 | 1560 |
| 498 | 20231108 | 103900 | 732338558 | 1640 | 1640 | 1640 | 1640 | 1254 |
| 499 | 20231108 | 103800 | 730281998 | 1640 | 1643 | 1643 | 1640 | 11050 |
| 500 | 20231108 | 103700 | 712141846 | 1643 | 1646 | 1646 | 1643 | 5935 |
| 501 | 20231108 | 103600 | 702387693 | 1646 | 1646 | 1646 | 1646 | 250 |
| 502 | 20231108 | 103500 | 701976193 | 1646 | 1645 | 1646 | 1645 | 79 |
| 503 | 20231108 | 103400 | 701846188 | 1646 | 1646 | 1646 | 1646 | 10 |
| 504 | 20231108 | 103300 | 701829728 | 1643 | 1644 | 1644 | 1643 | 2508 |
| 505 | 20231108 | 103200 | 697709074 | 1643 | 1646 | 1646 | 1642 | 4897 |
| 506 | 20231108 | 103100 | 689661826 | 1648 | 1647 | 1648 | 1647 | 11 |
| 507 | 20231108 | 103000 | 689643708 | 1649 | 1647 | 1649 | 1646 | 249 |
| 508 | 20231108 | 102900 | 689233436 | 1644 | 1644 | 1644 | 1644 | 624 |
| 509 | 20231108 | 102800 | 688207580 | 1643 | 1645 | 1648 | 1643 | 2141 |
| 510 | 20231108 | 102700 | 684689366 | 1644 | 1647 | 1647 | 1644 | 1051 |
| 511 | 20231108 | 102600 | 682961462 | 1643 | 1643 | 1643 | 1643 | 0 |
| 512 | 20231108 | 102500 | 682961462 | 1643 | 1643 | 1643 | 1643 | 0 |
| 513 | 20231108 | 102400 | 682961462 | 1643 | 1647 | 1647 | 1643 | 3276 |
| 514 | 20231108 | 102300 | 677573682 | 1648 | 1647 | 1648 | 1647 | 47 |
| 515 | 20231108 | 102200 | 677496263 | 1647 | 1649 | 1649 | 1647 | 325 |
| 516 | 20231108 | 102100 | 676960780 | 1649 | 1650 | 1650 | 1649 | 310 |
| 517 | 20231108 | 102000 | 676449580 | 1647 | 1647 | 1647 | 1647 | 0 |
| 518 | 20231108 | 101900 | 676449580 | 1647 | 1652 | 1652 | 1647 | 1502 |
| 519 | 20231108 | 101800 | 673974286 | 1652 | 1650 | 1652 | 1650 | 914 |
| 520 | 20231108 | 101700 | 672466168 | 1648 | 1648 | 1648 | 1648 | 0 |
| 521 | 20231108 | 101600 | 672466168 | 1648 | 1648 | 1648 | 1648 | 0 |
| 522 | 20231108 | 101500 | 672466168 | 1648 | 1648 | 1648 | 1648 | 9000 |
| 523 | 20231108 | 101400 | 657634168 | 1648 | 1655 | 1655 | 1648 | 1060 |
| 524 | 20231108 | 101300 | 655886888 | 1655 | 1655 | 1655 | 1655 | 11 |
| 525 | 20231108 | 101200 | 655868683 | 1655 | 1647 | 1655 | 1647 | 1773 |
| 526 | 20231108 | 101100 | 652946357 | 1640 | 1640 | 1640 | 1640 | 14 |
| 527 | 20231108 | 101000 | 652923397 | 1639 | 1641 | 1641 | 1639 | 4615 |
| 528 | 20231108 | 100900 | 645357286 | 1640 | 1642 | 1642 | 1640 | 1010 |
| 529 | 20231108 | 100800 | 643700776 | 1640 | 1642 | 1642 | 1640 | 6202 |
| 530 | 20231108 | 100700 | 633523773 | 1642 | 1642 | 1642 | 1642 | 1479 |
| 531 | 20231108 | 100600 | 631095255 | 1643 | 1643 | 1643 | 1643 | 624 |
| 532 | 20231108 | 100500 | 630070023 | 1643 | 1650 | 1650 | 1643 | 574 |
| 533 | 20231108 | 100400 | 629123752 | 1651 | 1650 | 1651 | 1650 | 26 |
| 534 | 20231108 | 100300 | 629080849 | 1648 | 1648 | 1648 | 1648 | 2697 |
| 535 | 20231108 | 100200 | 624636193 | 1648 | 1648 | 1648 | 1648 | 1 |
| 536 | 20231108 | 100100 | 624634545 | 1648 | 1647 | 1648 | 1647 | 250 |
| 537 | 20231108 | 100000 | 624222793 | 1648 | 1653 | 1653 | 1648 | 410 |
| 538 | 20231108 | 095900 | 623546563 | 1654 | 1654 | 1654 | 1654 | 14 |
| 539 | 20231108 | 095800 | 623523407 | 1654 | 1654 | 1655 | 1641 | 9440 |
| 540 | 20231108 | 095700 | 607985816 | 1655 | 1646 | 1655 | 1646 | 817 |
| 541 | 20231108 | 095600 | 606638826 | 1646 | 1640 | 1646 | 1639 | 7361 |
| 542 | 20231108 | 095500 | 594565318 | 1640 | 1643 | 1643 | 1638 | 1071 |
| 543 | 20231108 | 095400 | 592808770 | 1646 | 1644 | 1646 | 1644 | 421 |
| 544 | 20231108 | 095300 | 592116531 | 1645 | 1645 | 1645 | 1645 | 3357 |
| 545 | 20231108 | 095200 | 586594266 | 1648 | 1643 | 1648 | 1643 | 6404 |
| 546 | 20231108 | 095100 | 576058844 | 1645 | 1639 | 1645 | 1634 | 5514 |
| 547 | 20231108 | 095000 | 566991893 | 1644 | 1634 | 1644 | 1634 | 6407 |
| 548 | 20231108 | 094900 | 556508927 | 1636 | 1638 | 1639 | 1633 | 2474 |
| 549 | 20231108 | 094800 | 552462722 | 1639 | 1646 | 1647 | 1639 | 13366 |
| 550 | 20231108 | 094700 | 530516371 | 1647 | 1648 | 1648 | 1647 | 66 |
| 551 | 20231108 | 094600 | 530407604 | 1648 | 1649 | 1649 | 1648 | 1113 |
| 552 | 20231108 | 094500 | 528573310 | 1649 | 1648 | 1649 | 1648 | 68 |
| 553 | 20231108 | 094400 | 528461198 | 1649 | 1642 | 1649 | 1642 | 975 |
| 554 | 20231108 | 094300 | 526857561 | 1642 | 1642 | 1642 | 1642 | 0 |
| 555 | 20231108 | 094200 | 526857561 | 1642 | 1644 | 1644 | 1642 | 2518 |
| 556 | 20231108 | 094100 | 522720272 | 1644 | 1650 | 1652 | 1644 | 2392 |
| 557 | 20231108 | 094000 | 518785046 | 1655 | 1655 | 1655 | 1649 | 15654 |
| 558 | 20231108 | 093900 | 492927245 | 1656 | 1657 | 1657 | 1656 | 712 |
| 559 | 20231108 | 093800 | 491747735 | 1665 | 1660 | 1665 | 1656 | 1625 |
| 560 | 20231108 | 093700 | 489054911 | 1661 | 1661 | 1661 | 1661 | 35 |
| 561 | 20231108 | 093600 | 488996776 | 1666 | 1666 | 1672 | 1666 | 214 |
| 562 | 20231108 | 093500 | 488639606 | 1666 | 1666 | 1666 | 1666 | 695 |
| 563 | 20231108 | 093400 | 487481736 | 1660 | 1661 | 1661 | 1660 | 662 |
| 564 | 20231108 | 093300 | 486382707 | 1661 | 1666 | 1666 | 1661 | 1836 |
| 565 | 20231108 | 093200 | 483331125 | 1663 | 1665 | 1665 | 1662 | 1150 |
| 566 | 20231108 | 093100 | 481419396 | 1665 | 1675 | 1675 | 1665 | 4791 |
| 567 | 20231108 | 093000 | 473434495 | 1676 | 1675 | 1676 | 1671 | 4269 |
| 568 | 20231108 | 092900 | 466288230 | 1676 | 1663 | 1677 | 1663 | 5148 |
| 569 | 20231108 | 092800 | 457680642 | 1663 | 1663 | 1663 | 1663 | 250 |
| 570 | 20231108 | 092700 | 457264892 | 1663 | 1661 | 1663 | 1661 | 111 |
| 571 | 20231108 | 092600 | 457080457 | 1661 | 1654 | 1661 | 1654 | 1265 |
| 572 | 20231108 | 092500 | 454987963 | 1655 | 1664 | 1664 | 1655 | 6961 |
| 573 | 20231108 | 092400 | 443433458 | 1664 | 1673 | 1673 | 1664 | 7941 |
| 574 | 20231108 | 092300 | 430198730 | 1673 | 1671 | 1673 | 1671 | 1224 |
| 575 | 20231108 | 092200 | 428153386 | 1671 | 1672 | 1678 | 1671 | 2575 |
| 576 | 20231108 | 092100 | 423843450 | 1672 | 1672 | 1680 | 1670 | 16371 |
| 577 | 20231108 | 092000 | 396384792 | 1675 | 1668 | 1675 | 1663 | 16551 |
| 578 | 20231108 | 091900 | 368750507 | 1668 | 1663 | 1669 | 1663 | 13920 |
| 579 | 20231108 | 091800 | 345547778 | 1664 | 1664 | 1664 | 1664 | 60 |
| 580 | 20231108 | 091700 | 345447938 | 1664 | 1656 | 1664 | 1656 | 7843 |
| 581 | 20231108 | 091600 | 332411742 | 1662 | 1659 | 1662 | 1656 | 12088 |
| 582 | 20231108 | 091500 | 312351635 | 1659 | 1653 | 1659 | 1653 | 1612 |
| 583 | 20231108 | 091400 | 309681893 | 1654 | 1654 | 1656 | 1654 | 2311 |
| 584 | 20231108 | 091300 | 305858177 | 1654 | 1655 | 1655 | 1654 | 2006 |
| 585 | 20231108 | 091200 | 302540248 | 1654 | 1659 | 1659 | 1654 | 7773 |
| 586 | 20231108 | 091100 | 289669183 | 1660 | 1656 | 1660 | 1656 | 5424 |
| 587 | 20231108 | 091000 | 280674626 | 1656 | 1648 | 1656 | 1647 | 14079 |
| 588 | 20231108 | 090900 | 257422530 | 1647 | 1648 | 1648 | 1647 | 1184 |
| 589 | 20231108 | 090800 | 255471761 | 1648 | 1651 | 1651 | 1647 | 1170 |
| 590 | 20231108 | 090700 | 253543021 | 1639 | 1647 | 1651 | 1639 | 11643 |
| 591 | 20231108 | 090600 | 234388626 | 1642 | 1635 | 1642 | 1635 | 5481 |
| 592 | 20231108 | 090500 | 225413235 | 1635 | 1650 | 1650 | 1634 | 8722 |
| 593 | 20231108 | 090400 | 211151799 | 1650 | 1660 | 1660 | 1636 | 22323 |
| 594 | 20231108 | 090300 | 174224515 | 1661 | 1673 | 1673 | 1661 | 17702 |
| 595 | 20231108 | 090200 | 144700933 | 1671 | 1670 | 1684 | 1670 | 3007 |
| 596 | 20231108 | 090100 | 139666537 | 1670 | 1674 | 1689 | 1659 | 24100 |
| 597 | 20231108 | 090000 | 99235019 | 1673 | 1676 | 1677 | 1651 | 59285 |