31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 193000 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 18352 |
| 3 | 20231106 | 192900 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 4 | 20231106 | 192800 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 5 | 20231106 | 192700 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 6 | 20231106 | 192600 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 7 | 20231106 | 192500 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 8 | 20231106 | 192400 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 9 | 20231106 | 192300 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 10 | 20231106 | 192200 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 11 | 20231106 | 192100 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 12 | 20231106 | 192000 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 13 | 20231106 | 191900 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 14 | 20231106 | 191800 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 15 | 20231106 | 191700 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 16 | 20231106 | 191600 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 17 | 20231106 | 191500 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 18 | 20231106 | 191400 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 19 | 20231106 | 191300 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 20 | 20231106 | 191200 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 21 | 20231106 | 191100 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 22 | 20231106 | 191000 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 23 | 20231106 | 190900 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 24 | 20231106 | 190800 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 25 | 20231106 | 190700 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 26 | 20231106 | 190600 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 27 | 20231106 | 190500 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 28 | 20231106 | 190400 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 29 | 20231106 | 190300 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 30 | 20231106 | 190200 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 31 | 20231106 | 190100 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 32 | 20231106 | 190000 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 18352 |
| 33 | 20231106 | 185900 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 34 | 20231106 | 185800 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 35 | 20231106 | 185700 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 36 | 20231106 | 185600 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 37 | 20231106 | 185500 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 38 | 20231106 | 185400 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 39 | 20231106 | 185300 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 40 | 20231106 | 185200 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 41 | 20231106 | 185100 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 42 | 20231106 | 185000 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 43 | 20231106 | 184900 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 44 | 20231106 | 184800 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 45 | 20231106 | 184700 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 46 | 20231106 | 184600 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 47 | 20231106 | 184500 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 48 | 20231106 | 184400 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 49 | 20231106 | 184300 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 50 | 20231106 | 184200 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 51 | 20231106 | 184100 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 52 | 20231106 | 184000 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 53 | 20231106 | 183900 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 54 | 20231106 | 183800 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 55 | 20231106 | 183700 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 56 | 20231106 | 183600 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 57 | 20231106 | 183500 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 58 | 20231106 | 183400 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 59 | 20231106 | 183300 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 60 | 20231106 | 183200 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 61 | 20231106 | 183100 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 62 | 20231106 | 183000 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 18352 |
| 63 | 20231106 | 182900 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 64 | 20231106 | 182800 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 65 | 20231106 | 182700 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 66 | 20231106 | 182600 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 67 | 20231106 | 182500 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 68 | 20231106 | 182400 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 69 | 20231106 | 182300 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 70 | 20231106 | 182200 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 71 | 20231106 | 182100 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 72 | 20231106 | 182000 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 73 | 20231106 | 181900 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 74 | 20231106 | 181800 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 75 | 20231106 | 181700 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 76 | 20231106 | 181600 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 77 | 20231106 | 181500 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 78 | 20231106 | 181400 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 79 | 20231106 | 181300 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 80 | 20231106 | 181200 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 81 | 20231106 | 181100 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 82 | 20231106 | 181000 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 83 | 20231106 | 180900 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 84 | 20231106 | 180800 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 85 | 20231106 | 180700 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 86 | 20231106 | 180600 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 87 | 20231106 | 180500 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 88 | 20231106 | 180400 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 89 | 20231106 | 180300 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 90 | 20231106 | 180200 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 91 | 20231106 | 180100 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 92 | 20231106 | 180000 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 18352 |
| 93 | 20231106 | 175900 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 94 | 20231106 | 175800 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 95 | 20231106 | 175700 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 96 | 20231106 | 175600 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 97 | 20231106 | 175500 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 98 | 20231106 | 175400 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 99 | 20231106 | 175300 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 100 | 20231106 | 175200 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 101 | 20231106 | 175100 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 102 | 20231106 | 175000 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 103 | 20231106 | 174900 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 104 | 20231106 | 174800 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 105 | 20231106 | 174700 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 106 | 20231106 | 174600 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 107 | 20231106 | 174500 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 108 | 20231106 | 174400 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 109 | 20231106 | 174300 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 110 | 20231106 | 174200 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 111 | 20231106 | 174100 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 112 | 20231106 | 174000 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 113 | 20231106 | 173900 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 114 | 20231106 | 173800 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 115 | 20231106 | 173700 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 116 | 20231106 | 173600 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 117 | 20231106 | 173500 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 118 | 20231106 | 173400 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 119 | 20231106 | 173300 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 120 | 20231106 | 173200 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 121 | 20231106 | 173100 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 122 | 20231106 | 173000 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 18352 |
| 123 | 20231106 | 172900 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 124 | 20231106 | 172800 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 125 | 20231106 | 172700 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 126 | 20231106 | 172600 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 127 | 20231106 | 172500 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 128 | 20231106 | 172400 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 129 | 20231106 | 172300 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 130 | 20231106 | 172200 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 131 | 20231106 | 172100 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 132 | 20231106 | 172000 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 133 | 20231106 | 171900 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 134 | 20231106 | 171800 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 135 | 20231106 | 171700 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 136 | 20231106 | 171600 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 137 | 20231106 | 171500 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 138 | 20231106 | 171400 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 139 | 20231106 | 171300 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 140 | 20231106 | 171200 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 141 | 20231106 | 171100 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 142 | 20231106 | 171000 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 143 | 20231106 | 170900 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 144 | 20231106 | 170800 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 145 | 20231106 | 170700 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 146 | 20231106 | 170600 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 147 | 20231106 | 170500 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 148 | 20231106 | 170400 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 149 | 20231106 | 170300 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 150 | 20231106 | 170200 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 151 | 20231106 | 170100 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 152 | 20231106 | 170000 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 18352 |
| 153 | 20231106 | 165900 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 154 | 20231106 | 165800 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 155 | 20231106 | 165700 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 156 | 20231106 | 165600 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 157 | 20231106 | 165500 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 158 | 20231106 | 165400 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 159 | 20231106 | 165300 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 160 | 20231106 | 165200 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 161 | 20231106 | 165100 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 162 | 20231106 | 165000 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 163 | 20231106 | 164900 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 164 | 20231106 | 164800 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 165 | 20231106 | 164700 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 166 | 20231106 | 164600 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 167 | 20231106 | 164500 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 168 | 20231106 | 164400 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 169 | 20231106 | 164300 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 170 | 20231106 | 164200 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 171 | 20231106 | 164100 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 172 | 20231106 | 164000 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 173 | 20231106 | 163900 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 174 | 20231106 | 163800 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 175 | 20231106 | 163700 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 176 | 20231106 | 163600 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 177 | 20231106 | 163500 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 178 | 20231106 | 163400 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 179 | 20231106 | 163300 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 180 | 20231106 | 163200 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 181 | 20231106 | 163100 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 182 | 20231106 | 163000 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 18352 |
| 183 | 20231106 | 162900 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 184 | 20231106 | 162800 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 185 | 20231106 | 162700 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 186 | 20231106 | 162600 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 187 | 20231106 | 162500 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 188 | 20231106 | 162400 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 189 | 20231106 | 162300 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 190 | 20231106 | 162200 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 191 | 20231106 | 162100 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 192 | 20231106 | 162000 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 193 | 20231106 | 161900 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 194 | 20231106 | 161800 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 195 | 20231106 | 161700 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 196 | 20231106 | 161600 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 197 | 20231106 | 161500 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 198 | 20231106 | 161400 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 199 | 20231106 | 161300 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 200 | 20231106 | 161200 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 201 | 20231106 | 161100 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 202 | 20231106 | 161000 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 203 | 20231106 | 160900 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 204 | 20231106 | 160800 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 205 | 20231106 | 160700 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 206 | 20231106 | 160600 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 207 | 20231106 | 160500 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 208 | 20231106 | 160400 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 209 | 20231106 | 160300 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 210 | 20231106 | 160200 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 211 | 20231106 | 160100 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 212 | 20231106 | 160000 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 18352 |
| 213 | 20231106 | 155900 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 214 | 20231106 | 155800 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 215 | 20231106 | 155700 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 216 | 20231106 | 155600 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 217 | 20231106 | 155500 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 218 | 20231106 | 155400 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 219 | 20231106 | 155300 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 220 | 20231106 | 155200 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 221 | 20231106 | 155100 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 222 | 20231106 | 155000 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 223 | 20231106 | 154900 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 224 | 20231106 | 154800 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 225 | 20231106 | 154700 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 226 | 20231106 | 154600 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 227 | 20231106 | 154500 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 228 | 20231106 | 154400 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 229 | 20231106 | 154300 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 230 | 20231106 | 154200 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 231 | 20231106 | 154100 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 232 | 20231106 | 154000 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 233 | 20231106 | 153900 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 234 | 20231106 | 153800 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 235 | 20231106 | 153700 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 236 | 20231106 | 153600 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 237 | 20231106 | 153500 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 238 | 20231106 | 153400 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 239 | 20231106 | 153300 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 240 | 20231106 | 153200 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 241 | 20231106 | 153100 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 0 |
| 242 | 20231106 | 153000 | 1416827880 | 1451 | 1451 | 1451 | 1451 | 36704 |
| 243 | 20231106 | 152900 | 1390199128 | 1450 | 1450 | 1450 | 1450 | 0 |
| 244 | 20231106 | 152800 | 1390199128 | 1450 | 1450 | 1450 | 1450 | 0 |
| 245 | 20231106 | 152700 | 1390199128 | 1450 | 1450 | 1450 | 1450 | 0 |
| 246 | 20231106 | 152600 | 1390199128 | 1450 | 1450 | 1450 | 1450 | 0 |
| 247 | 20231106 | 152500 | 1390199128 | 1450 | 1450 | 1450 | 1450 | 0 |
| 248 | 20231106 | 152400 | 1390199128 | 1450 | 1450 | 1450 | 1450 | 0 |
| 249 | 20231106 | 152300 | 1390199128 | 1450 | 1450 | 1450 | 1450 | 0 |
| 250 | 20231106 | 152200 | 1390199128 | 1450 | 1450 | 1450 | 1450 | 0 |
| 251 | 20231106 | 152100 | 1390199128 | 1450 | 1450 | 1450 | 1450 | 0 |
| 252 | 20231106 | 152000 | 1390199128 | 1450 | 1450 | 1450 | 1450 | 0 |
| 253 | 20231106 | 151900 | 1390199128 | 1450 | 1447 | 1451 | 1447 | 7167 |
| 254 | 20231106 | 151800 | 1379812159 | 1448 | 1449 | 1451 | 1448 | 13563 |
| 255 | 20231106 | 151700 | 1360166029 | 1450 | 1450 | 1451 | 1449 | 4691 |
| 256 | 20231106 | 151600 | 1353364678 | 1451 | 1451 | 1451 | 1450 | 1453 |
| 257 | 20231106 | 151500 | 1351256682 | 1451 | 1451 | 1451 | 1451 | 1235 |
| 258 | 20231106 | 151400 | 1349464697 | 1451 | 1451 | 1451 | 1450 | 1378 |
| 259 | 20231106 | 151300 | 1347466480 | 1450 | 1449 | 1450 | 1449 | 21 |
| 260 | 20231106 | 151200 | 1347436031 | 1451 | 1451 | 1451 | 1449 | 2107 |
| 261 | 20231106 | 151100 | 1344378980 | 1451 | 1451 | 1451 | 1451 | 75 |
| 262 | 20231106 | 151000 | 1344270155 | 1451 | 1449 | 1451 | 1449 | 2374 |
| 263 | 20231106 | 150900 | 1340830127 | 1449 | 1449 | 1449 | 1448 | 5177 |
| 264 | 20231106 | 150800 | 1333330354 | 1450 | 1450 | 1450 | 1450 | 0 |
| 265 | 20231106 | 150700 | 1333330354 | 1450 | 1448 | 1450 | 1448 | 7 |
| 266 | 20231106 | 150600 | 1333320216 | 1450 | 1450 | 1450 | 1448 | 2367 |
| 267 | 20231106 | 150500 | 1329891771 | 1449 | 1449 | 1450 | 1449 | 1015 |
| 268 | 20231106 | 150400 | 1328420935 | 1450 | 1449 | 1450 | 1449 | 2944 |
| 269 | 20231106 | 150300 | 1324154877 | 1450 | 1450 | 1450 | 1450 | 161 |
| 270 | 20231106 | 150200 | 1323921427 | 1450 | 1450 | 1450 | 1450 | 4016 |
| 271 | 20231106 | 150100 | 1318098227 | 1450 | 1449 | 1450 | 1449 | 1025 |
| 272 | 20231106 | 150000 | 1316612798 | 1449 | 1449 | 1449 | 1449 | 3011 |
| 273 | 20231106 | 145900 | 1312249859 | 1448 | 1448 | 1448 | 1448 | 138 |
| 274 | 20231106 | 145800 | 1312050035 | 1449 | 1449 | 1449 | 1449 | 7 |
| 275 | 20231106 | 145700 | 1312039892 | 1449 | 1449 | 1449 | 1449 | 2242 |
| 276 | 20231106 | 145600 | 1308791234 | 1451 | 1451 | 1451 | 1451 | 0 |
| 277 | 20231106 | 145500 | 1308791234 | 1451 | 1450 | 1451 | 1449 | 3228 |
| 278 | 20231106 | 145400 | 1304110849 | 1451 | 1451 | 1451 | 1451 | 24 |
| 279 | 20231106 | 145300 | 1304076025 | 1451 | 1450 | 1451 | 1449 | 314 |
| 280 | 20231106 | 145200 | 1303620924 | 1451 | 1451 | 1451 | 1451 | 80 |
| 281 | 20231106 | 145100 | 1303504844 | 1451 | 1450 | 1451 | 1450 | 681 |
| 282 | 20231106 | 145000 | 1302517376 | 1452 | 1452 | 1452 | 1452 | 482 |
| 283 | 20231106 | 144900 | 1301817512 | 1452 | 1450 | 1452 | 1450 | 2843 |
| 284 | 20231106 | 144800 | 1297694472 | 1450 | 1449 | 1450 | 1449 | 3065 |
| 285 | 20231106 | 144700 | 1293251489 | 1449 | 1450 | 1450 | 1449 | 1262 |
| 286 | 20231106 | 144600 | 1291422589 | 1450 | 1449 | 1450 | 1449 | 7 |
| 287 | 20231106 | 144500 | 1291412445 | 1450 | 1450 | 1450 | 1450 | 151 |
| 288 | 20231106 | 144400 | 1291193495 | 1450 | 1450 | 1450 | 1449 | 1073 |
| 289 | 20231106 | 144300 | 1289638017 | 1450 | 1450 | 1450 | 1450 | 210 |
| 290 | 20231106 | 144200 | 1289333517 | 1452 | 1452 | 1452 | 1452 | 157 |
| 291 | 20231106 | 144100 | 1289105553 | 1453 | 1453 | 1453 | 1453 | 0 |
| 292 | 20231106 | 144000 | 1289105553 | 1453 | 1453 | 1453 | 1449 | 3633 |
| 293 | 20231106 | 143900 | 1283838201 | 1453 | 1453 | 1453 | 1453 | 0 |
| 294 | 20231106 | 143800 | 1283838201 | 1453 | 1450 | 1453 | 1449 | 6311 |
| 295 | 20231106 | 143700 | 1274687388 | 1450 | 1449 | 1450 | 1449 | 918 |
| 296 | 20231106 | 143600 | 1273356988 | 1449 | 1449 | 1449 | 1449 | 329 |
| 297 | 20231106 | 143500 | 1272880267 | 1449 | 1449 | 1449 | 1449 | 0 |
| 298 | 20231106 | 143400 | 1272880267 | 1449 | 1449 | 1449 | 1449 | 2442 |
| 299 | 20231106 | 143300 | 1269341809 | 1450 | 1450 | 1450 | 1450 | 0 |
| 300 | 20231106 | 143200 | 1269341809 | 1450 | 1450 | 1450 | 1450 | 250 |
| 301 | 20231106 | 143100 | 1268979309 | 1450 | 1450 | 1450 | 1450 | 47 |
| 302 | 20231106 | 143000 | 1268911159 | 1450 | 1448 | 1450 | 1448 | 1548 |
| 303 | 20231106 | 142900 | 1266667709 | 1448 | 1448 | 1448 | 1448 | 0 |
| 304 | 20231106 | 142800 | 1266667709 | 1448 | 1448 | 1448 | 1448 | 5524 |
| 305 | 20231106 | 142700 | 1258668957 | 1449 | 1449 | 1449 | 1449 | 201 |
| 306 | 20231106 | 142600 | 1258377708 | 1448 | 1447 | 1448 | 1447 | 1459 |
| 307 | 20231106 | 142500 | 1256266235 | 1447 | 1448 | 1448 | 1447 | 1259 |
| 308 | 20231106 | 142400 | 1254444444 | 1447 | 1447 | 1447 | 1447 | 150 |
| 309 | 20231106 | 142300 | 1254227394 | 1447 | 1447 | 1447 | 1447 | 8 |
| 310 | 20231106 | 142200 | 1254215818 | 1448 | 1449 | 1449 | 1448 | 1954 |
| 311 | 20231106 | 142100 | 1251385107 | 1448 | 1448 | 1448 | 1448 | 4066 |
| 312 | 20231106 | 142000 | 1245497539 | 1447 | 1447 | 1447 | 1447 | 117 |
| 313 | 20231106 | 141900 | 1245328240 | 1447 | 1447 | 1447 | 1447 | 0 |
| 314 | 20231106 | 141800 | 1245328240 | 1447 | 1447 | 1447 | 1447 | 100 |
| 315 | 20231106 | 141700 | 1245183540 | 1448 | 1448 | 1448 | 1448 | 0 |
| 316 | 20231106 | 141600 | 1245183540 | 1448 | 1448 | 1448 | 1448 | 0 |
| 317 | 20231106 | 141500 | 1245183540 | 1448 | 1449 | 1449 | 1445 | 1410 |
| 318 | 20231106 | 141400 | 1243143150 | 1449 | 1449 | 1449 | 1449 | 5 |
| 319 | 20231106 | 141300 | 1243135905 | 1444 | 1444 | 1444 | 1444 | 0 |
| 320 | 20231106 | 141200 | 1243135905 | 1444 | 1444 | 1444 | 1444 | 1 |
| 321 | 20231106 | 141100 | 1243134461 | 1444 | 1444 | 1444 | 1444 | 2198 |
| 322 | 20231106 | 141000 | 1239960549 | 1444 | 1450 | 1450 | 1444 | 25 |
| 323 | 20231106 | 140900 | 1239924305 | 1450 | 1450 | 1450 | 1450 | 0 |
| 324 | 20231106 | 140800 | 1239924305 | 1450 | 1450 | 1450 | 1442 | 15713 |
| 325 | 20231106 | 140700 | 1217219260 | 1450 | 1450 | 1450 | 1450 | 4510 |
| 326 | 20231106 | 140600 | 1210679760 | 1450 | 1450 | 1450 | 1450 | 0 |
| 327 | 20231106 | 140500 | 1210679760 | 1450 | 1450 | 1450 | 1449 | 359 |
| 328 | 20231106 | 140400 | 1210159211 | 1449 | 1449 | 1449 | 1449 | 947 |
| 329 | 20231106 | 140300 | 1208787008 | 1450 | 1450 | 1450 | 1450 | 12 |
| 330 | 20231106 | 140200 | 1208769608 | 1450 | 1450 | 1450 | 1450 | 0 |
| 331 | 20231106 | 140100 | 1208769608 | 1450 | 1453 | 1453 | 1450 | 2330 |
| 332 | 20231106 | 140000 | 1205388652 | 1452 | 1450 | 1452 | 1450 | 6277 |
| 333 | 20231106 | 135900 | 1196284897 | 1450 | 1450 | 1450 | 1450 | 200 |
| 334 | 20231106 | 135800 | 1195994897 | 1450 | 1449 | 1450 | 1449 | 415 |
| 335 | 20231106 | 135700 | 1195393262 | 1449 | 1449 | 1449 | 1449 | 0 |
| 336 | 20231106 | 135600 | 1195393262 | 1449 | 1449 | 1449 | 1449 | 40 |
| 337 | 20231106 | 135500 | 1195335302 | 1450 | 1450 | 1450 | 1450 | 10 |
| 338 | 20231106 | 135400 | 1195320802 | 1450 | 1450 | 1450 | 1450 | 0 |
| 339 | 20231106 | 135300 | 1195320802 | 1450 | 1450 | 1450 | 1450 | 0 |
| 340 | 20231106 | 135200 | 1195320802 | 1450 | 1450 | 1450 | 1450 | 171 |
| 341 | 20231106 | 135100 | 1195072852 | 1450 | 1450 | 1450 | 1450 | 435 |
| 342 | 20231106 | 135000 | 1194442102 | 1449 | 1449 | 1449 | 1449 | 10 |
| 343 | 20231106 | 134900 | 1194427612 | 1449 | 1449 | 1449 | 1449 | 1013 |
| 344 | 20231106 | 134800 | 1192959775 | 1448 | 1448 | 1448 | 1448 | 307 |
| 345 | 20231106 | 134700 | 1192515239 | 1449 | 1449 | 1449 | 1449 | 18 |
| 346 | 20231106 | 134600 | 1192489157 | 1448 | 1448 | 1448 | 1448 | 1 |
| 347 | 20231106 | 134500 | 1192487709 | 1450 | 1450 | 1450 | 1450 | 867 |
| 348 | 20231106 | 134400 | 1191230559 | 1452 | 1451 | 1452 | 1450 | 2378 |
| 349 | 20231106 | 134300 | 1187781857 | 1452 | 1452 | 1452 | 1452 | 1 |
| 350 | 20231106 | 134200 | 1187780405 | 1451 | 1451 | 1451 | 1451 | 150 |
| 351 | 20231106 | 134100 | 1187562755 | 1451 | 1451 | 1451 | 1451 | 170 |
| 352 | 20231106 | 134000 | 1187316085 | 1451 | 1451 | 1451 | 1451 | 2330 |
| 353 | 20231106 | 133900 | 1183935255 | 1451 | 1451 | 1451 | 1451 | 103 |
| 354 | 20231106 | 133800 | 1183785802 | 1451 | 1451 | 1451 | 1451 | 0 |
| 355 | 20231106 | 133700 | 1183785802 | 1451 | 1451 | 1451 | 1451 | 0 |
| 356 | 20231106 | 133600 | 1183785802 | 1451 | 1450 | 1451 | 1450 | 1535 |
| 357 | 20231106 | 133500 | 1181559795 | 1448 | 1448 | 1448 | 1448 | 1465 |
| 358 | 20231106 | 133400 | 1179438475 | 1450 | 1450 | 1450 | 1450 | 0 |
| 359 | 20231106 | 133300 | 1179438475 | 1450 | 1446 | 1450 | 1446 | 444 |
| 360 | 20231106 | 133200 | 1178796447 | 1446 | 1446 | 1446 | 1446 | 190 |
| 361 | 20231106 | 133100 | 1178521707 | 1445 | 1445 | 1445 | 1445 | 480 |
| 362 | 20231106 | 133000 | 1177828107 | 1450 | 1445 | 1450 | 1445 | 51 |
| 363 | 20231106 | 132900 | 1177754407 | 1444 | 1445 | 1445 | 1444 | 2191 |
| 364 | 20231106 | 132800 | 1174588452 | 1451 | 1451 | 1451 | 1451 | 100 |
| 365 | 20231106 | 132700 | 1174443352 | 1452 | 1451 | 1452 | 1451 | 51 |
| 366 | 20231106 | 132600 | 1174369350 | 1452 | 1452 | 1452 | 1452 | 1 |
| 367 | 20231106 | 132500 | 1174367898 | 1443 | 1451 | 1451 | 1443 | 10952 |
| 368 | 20231106 | 132400 | 1158546579 | 1451 | 1451 | 1451 | 1451 | 1 |
| 369 | 20231106 | 132300 | 1158545128 | 1450 | 1450 | 1450 | 1450 | 0 |
| 370 | 20231106 | 132200 | 1158545128 | 1450 | 1450 | 1450 | 1450 | 100 |
| 371 | 20231106 | 132100 | 1158400128 | 1450 | 1450 | 1450 | 1450 | 0 |
| 372 | 20231106 | 132000 | 1158400128 | 1450 | 1448 | 1450 | 1448 | 83 |
| 373 | 20231106 | 131900 | 1158279780 | 1448 | 1449 | 1449 | 1448 | 1792 |
| 374 | 20231106 | 131800 | 1155683814 | 1449 | 1449 | 1449 | 1449 | 679 |
| 375 | 20231106 | 131700 | 1154699943 | 1449 | 1449 | 1449 | 1449 | 192 |
| 376 | 20231106 | 131600 | 1154421735 | 1452 | 1452 | 1452 | 1452 | 11 |
| 377 | 20231106 | 131500 | 1154405763 | 1452 | 1452 | 1453 | 1448 | 2024 |
| 378 | 20231106 | 131400 | 1151469693 | 1453 | 1453 | 1453 | 1453 | 527 |
| 379 | 20231106 | 131300 | 1150703962 | 1453 | 1453 | 1453 | 1453 | 29 |
| 380 | 20231106 | 131200 | 1150661825 | 1454 | 1454 | 1454 | 1454 | 7 |
| 381 | 20231106 | 131100 | 1150651647 | 1452 | 1454 | 1454 | 1451 | 403 |
| 382 | 20231106 | 131000 | 1150066888 | 1451 | 1451 | 1451 | 1451 | 3800 |
| 383 | 20231106 | 130900 | 1144553088 | 1455 | 1454 | 1455 | 1454 | 219 |
| 384 | 20231106 | 130800 | 1144234445 | 1454 | 1454 | 1454 | 1454 | 300 |
| 385 | 20231106 | 130700 | 1143798245 | 1454 | 1454 | 1454 | 1454 | 1 |
| 386 | 20231106 | 130600 | 1143796791 | 1451 | 1454 | 1454 | 1451 | 1179 |
| 387 | 20231106 | 130500 | 1142084666 | 1453 | 1454 | 1454 | 1453 | 13 |
| 388 | 20231106 | 130400 | 1142065776 | 1453 | 1455 | 1455 | 1453 | 21 |
| 389 | 20231106 | 130300 | 1142035261 | 1453 | 1454 | 1454 | 1453 | 263 |
| 390 | 20231106 | 130200 | 1141652942 | 1455 | 1455 | 1455 | 1454 | 256 |
| 391 | 20231106 | 130100 | 1141280667 | 1455 | 1454 | 1455 | 1454 | 359 |
| 392 | 20231106 | 130000 | 1140758680 | 1454 | 1454 | 1454 | 1454 | 4006 |
| 393 | 20231106 | 125900 | 1134933956 | 1454 | 1454 | 1454 | 1453 | 16 |
| 394 | 20231106 | 125800 | 1134910693 | 1454 | 1454 | 1454 | 1454 | 5 |
| 395 | 20231106 | 125700 | 1134903423 | 1454 | 1453 | 1454 | 1453 | 533 |
| 396 | 20231106 | 125600 | 1134128788 | 1453 | 1453 | 1453 | 1452 | 300 |
| 397 | 20231106 | 125500 | 1133692988 | 1453 | 1452 | 1453 | 1452 | 5095 |
| 398 | 20231106 | 125400 | 1126290468 | 1452 | 1450 | 1452 | 1447 | 60950 |
| 399 | 20231106 | 125300 | 1037845577 | 1451 | 1450 | 1451 | 1450 | 13655 |
| 400 | 20231106 | 125200 | 1018040137 | 1451 | 1450 | 1451 | 1450 | 12000 |
| 401 | 20231106 | 125100 | 1000631183 | 1451 | 1448 | 1451 | 1448 | 8000 |
| 402 | 20231106 | 125000 | 989031338 | 1448 | 1449 | 1449 | 1448 | 75 |
| 403 | 20231106 | 124900 | 988922673 | 1449 | 1449 | 1449 | 1449 | 35 |
| 404 | 20231106 | 124800 | 988871958 | 1448 | 1448 | 1448 | 1448 | 1 |
| 405 | 20231106 | 124700 | 988870510 | 1450 | 1450 | 1450 | 1450 | 689 |
| 406 | 20231106 | 124600 | 987871460 | 1450 | 1450 | 1450 | 1450 | 2068 |
| 407 | 20231106 | 124500 | 984872860 | 1450 | 1450 | 1450 | 1450 | 0 |
| 408 | 20231106 | 124400 | 984872860 | 1450 | 1443 | 1450 | 1443 | 5687 |
| 409 | 20231106 | 124300 | 976646107 | 1443 | 1450 | 1450 | 1443 | 152 |
| 410 | 20231106 | 124200 | 976426657 | 1450 | 1450 | 1450 | 1450 | 1 |
| 411 | 20231106 | 124100 | 976425207 | 1450 | 1449 | 1450 | 1449 | 301 |
| 412 | 20231106 | 124000 | 975988957 | 1450 | 1450 | 1450 | 1450 | 0 |
| 413 | 20231106 | 123900 | 975988957 | 1450 | 1450 | 1450 | 1450 | 10 |
| 414 | 20231106 | 123800 | 975974457 | 1450 | 1447 | 1450 | 1440 | 35001 |
| 415 | 20231106 | 123700 | 925501178 | 1450 | 1447 | 1450 | 1447 | 167 |
| 416 | 20231106 | 123600 | 925259526 | 1449 | 1449 | 1449 | 1449 | 281 |
| 417 | 20231106 | 123500 | 924852357 | 1449 | 1449 | 1449 | 1447 | 697 |
| 418 | 20231106 | 123400 | 923843792 | 1447 | 1447 | 1447 | 1447 | 334 |
| 419 | 20231106 | 123300 | 923360494 | 1447 | 1448 | 1448 | 1447 | 353 |
| 420 | 20231106 | 123200 | 922849354 | 1448 | 1448 | 1448 | 1448 | 1 |
| 421 | 20231106 | 123100 | 922847906 | 1447 | 1447 | 1447 | 1447 | 704 |
| 422 | 20231106 | 123000 | 921829218 | 1447 | 1447 | 1447 | 1447 | 7 |
| 423 | 20231106 | 122900 | 921819089 | 1446 | 1447 | 1447 | 1446 | 1694 |
| 424 | 20231106 | 122800 | 919368871 | 1446 | 1446 | 1446 | 1446 | 273 |
| 425 | 20231106 | 122700 | 918974113 | 1446 | 1446 | 1446 | 1446 | 1413 |
| 426 | 20231106 | 122600 | 916930915 | 1444 | 1447 | 1447 | 1444 | 4 |
| 427 | 20231106 | 122500 | 916925136 | 1442 | 1442 | 1442 | 1442 | 0 |
| 428 | 20231106 | 122400 | 916925136 | 1442 | 1445 | 1446 | 1442 | 2152 |
| 429 | 20231106 | 122300 | 913821527 | 1445 | 1443 | 1445 | 1443 | 1604 |
| 430 | 20231106 | 122200 | 911504145 | 1443 | 1442 | 1443 | 1442 | 1501 |
| 431 | 20231106 | 122100 | 909338702 | 1445 | 1445 | 1445 | 1445 | 693 |
| 432 | 20231106 | 122000 | 908337317 | 1441 | 1443 | 1443 | 1441 | 8821 |
| 433 | 20231106 | 121900 | 895611841 | 1443 | 1444 | 1444 | 1442 | 11020 |
| 434 | 20231106 | 121800 | 879708260 | 1444 | 1445 | 1445 | 1444 | 8174 |
| 435 | 20231106 | 121700 | 867897175 | 1446 | 1446 | 1446 | 1446 | 0 |
| 436 | 20231106 | 121600 | 867897175 | 1446 | 1447 | 1447 | 1446 | 6031 |
| 437 | 20231106 | 121500 | 859176347 | 1447 | 1447 | 1447 | 1447 | 327 |
| 438 | 20231106 | 121400 | 858703178 | 1447 | 1447 | 1447 | 1447 | 1070 |
| 439 | 20231106 | 121300 | 857154888 | 1447 | 1447 | 1448 | 1447 | 300 |
| 440 | 20231106 | 121200 | 856720744 | 1447 | 1447 | 1447 | 1447 | 40 |
| 441 | 20231106 | 121100 | 856662864 | 1447 | 1447 | 1447 | 1447 | 0 |
| 442 | 20231106 | 121000 | 856662864 | 1447 | 1447 | 1447 | 1447 | 0 |
| 443 | 20231106 | 120900 | 856662864 | 1447 | 1447 | 1447 | 1447 | 5 |
| 444 | 20231106 | 120800 | 856655629 | 1447 | 1446 | 1447 | 1446 | 1732 |
| 445 | 20231106 | 120700 | 854150269 | 1446 | 1447 | 1447 | 1446 | 282 |
| 446 | 20231106 | 120600 | 853742222 | 1447 | 1447 | 1447 | 1447 | 0 |
| 447 | 20231106 | 120500 | 853742222 | 1447 | 1449 | 1449 | 1447 | 5556 |
| 448 | 20231106 | 120400 | 845698824 | 1451 | 1451 | 1451 | 1448 | 4559 |
| 449 | 20231106 | 120300 | 839092389 | 1451 | 1451 | 1451 | 1451 | 19 |
| 450 | 20231106 | 120200 | 839064820 | 1451 | 1450 | 1451 | 1450 | 37 |
| 451 | 20231106 | 120100 | 839011153 | 1449 | 1450 | 1453 | 1449 | 11562 |
| 452 | 20231106 | 120000 | 822241298 | 1450 | 1450 | 1450 | 1450 | 2 |
| 453 | 20231106 | 115900 | 822238398 | 1450 | 1450 | 1450 | 1450 | 1721 |
| 454 | 20231106 | 115800 | 819742948 | 1450 | 1450 | 1450 | 1450 | 100 |
| 455 | 20231106 | 115700 | 819597948 | 1450 | 1450 | 1450 | 1450 | 5865 |
| 456 | 20231106 | 115600 | 811093698 | 1449 | 1447 | 1449 | 1447 | 8808 |
| 457 | 20231106 | 115500 | 798342825 | 1445 | 1445 | 1445 | 1445 | 99 |
| 458 | 20231106 | 115400 | 798199770 | 1446 | 1446 | 1446 | 1446 | 1646 |
| 459 | 20231106 | 115300 | 795819654 | 1446 | 1446 | 1446 | 1446 | 1 |
| 460 | 20231106 | 115200 | 795818208 | 1447 | 1447 | 1447 | 1447 | 138 |
| 461 | 20231106 | 115100 | 795618522 | 1447 | 1447 | 1447 | 1447 | 1 |
| 462 | 20231106 | 115000 | 795617075 | 1446 | 1447 | 1447 | 1446 | 563 |
| 463 | 20231106 | 114900 | 794802877 | 1448 | 1448 | 1448 | 1448 | 0 |
| 464 | 20231106 | 114800 | 794802877 | 1448 | 1446 | 1448 | 1446 | 2205 |
| 465 | 20231106 | 114700 | 791614445 | 1446 | 1448 | 1448 | 1446 | 301 |
| 466 | 20231106 | 114600 | 791179179 | 1448 | 1448 | 1448 | 1448 | 35 |
| 467 | 20231106 | 114500 | 791128499 | 1448 | 1446 | 1448 | 1446 | 11728 |
| 468 | 20231106 | 114400 | 774151532 | 1447 | 1445 | 1447 | 1444 | 1901 |
| 469 | 20231106 | 114300 | 771406443 | 1445 | 1447 | 1447 | 1445 | 1526 |
| 470 | 20231106 | 114200 | 769201213 | 1447 | 1446 | 1447 | 1446 | 3 |
| 471 | 20231106 | 114100 | 769196873 | 1447 | 1445 | 1447 | 1445 | 1645 |
| 472 | 20231106 | 114000 | 766819844 | 1444 | 1445 | 1445 | 1444 | 1430 |
| 473 | 20231106 | 113900 | 764753504 | 1445 | 1445 | 1445 | 1445 | 587 |
| 474 | 20231106 | 113800 | 763905289 | 1445 | 1445 | 1445 | 1445 | 721 |
| 475 | 20231106 | 113700 | 762863444 | 1447 | 1447 | 1447 | 1447 | 0 |
| 476 | 20231106 | 113600 | 762863444 | 1447 | 1447 | 1447 | 1447 | 11 |
| 477 | 20231106 | 113500 | 762847527 | 1445 | 1447 | 1447 | 1445 | 3220 |
| 478 | 20231106 | 113400 | 758194575 | 1447 | 1447 | 1447 | 1447 | 34 |
| 479 | 20231106 | 113300 | 758145377 | 1447 | 1447 | 1447 | 1447 | 0 |
| 480 | 20231106 | 113200 | 758145377 | 1447 | 1446 | 1447 | 1446 | 1025 |
| 481 | 20231106 | 113100 | 756663203 | 1443 | 1443 | 1443 | 1443 | 0 |
| 482 | 20231106 | 113000 | 756663203 | 1443 | 1445 | 1445 | 1443 | 5151 |
| 483 | 20231106 | 112900 | 749226698 | 1445 | 1445 | 1445 | 1445 | 28 |
| 484 | 20231106 | 112800 | 749186238 | 1445 | 1447 | 1447 | 1445 | 2233 |
| 485 | 20231106 | 112700 | 745957553 | 1447 | 1447 | 1447 | 1447 | 1032 |
| 486 | 20231106 | 112600 | 744464249 | 1445 | 1444 | 1445 | 1444 | 2871 |
| 487 | 20231106 | 112500 | 740315684 | 1444 | 1446 | 1446 | 1444 | 2761 |
| 488 | 20231106 | 112400 | 736326573 | 1447 | 1446 | 1447 | 1446 | 85 |
| 489 | 20231106 | 112300 | 736203653 | 1447 | 1447 | 1447 | 1447 | 0 |
| 490 | 20231106 | 112200 | 736203653 | 1447 | 1447 | 1447 | 1447 | 1 |
| 491 | 20231106 | 112100 | 736202206 | 1447 | 1447 | 1447 | 1447 | 81 |
| 492 | 20231106 | 112000 | 736084999 | 1447 | 1447 | 1447 | 1447 | 953 |
| 493 | 20231106 | 111900 | 734706008 | 1447 | 1449 | 1449 | 1447 | 185 |
| 494 | 20231106 | 111800 | 734438043 | 1449 | 1449 | 1449 | 1449 | 1161 |
| 495 | 20231106 | 111700 | 732755754 | 1449 | 1450 | 1450 | 1449 | 563 |
| 496 | 20231106 | 111600 | 731939966 | 1450 | 1450 | 1450 | 1450 | 416 |
| 497 | 20231106 | 111500 | 731336766 | 1450 | 1449 | 1450 | 1449 | 1145 |
| 498 | 20231106 | 111400 | 729677016 | 1450 | 1449 | 1450 | 1449 | 10096 |
| 499 | 20231106 | 111300 | 715039690 | 1448 | 1446 | 1448 | 1446 | 5126 |
| 500 | 20231106 | 111200 | 707618985 | 1444 | 1447 | 1447 | 1444 | 252 |
| 501 | 20231106 | 111100 | 707255031 | 1448 | 1448 | 1448 | 1448 | 0 |
| 502 | 20231106 | 111000 | 707255031 | 1448 | 1448 | 1448 | 1448 | 0 |
| 503 | 20231106 | 110900 | 707255031 | 1448 | 1448 | 1448 | 1448 | 0 |
| 504 | 20231106 | 110800 | 707255031 | 1448 | 1448 | 1448 | 1443 | 303 |
| 505 | 20231106 | 110700 | 706817787 | 1448 | 1443 | 1448 | 1443 | 6440 |
| 506 | 20231106 | 110600 | 697499672 | 1443 | 1443 | 1443 | 1443 | 40 |
| 507 | 20231106 | 110500 | 697441952 | 1448 | 1448 | 1448 | 1447 | 119 |
| 508 | 20231106 | 110400 | 697269650 | 1448 | 1448 | 1449 | 1448 | 5001 |
| 509 | 20231106 | 110300 | 690023214 | 1449 | 1449 | 1449 | 1449 | 0 |
| 510 | 20231106 | 110200 | 690023214 | 1449 | 1442 | 1449 | 1442 | 394 |
| 511 | 20231106 | 110100 | 689454781 | 1442 | 1444 | 1444 | 1442 | 1010 |
| 512 | 20231106 | 110000 | 687997227 | 1444 | 1443 | 1444 | 1443 | 9633 |
| 513 | 20231106 | 105900 | 674087553 | 1443 | 1444 | 1444 | 1443 | 3732 |
| 514 | 20231106 | 105800 | 668698667 | 1444 | 1448 | 1448 | 1444 | 2531 |
| 515 | 20231106 | 105700 | 665035167 | 1448 | 1448 | 1448 | 1444 | 104 |
| 516 | 20231106 | 105600 | 664884587 | 1448 | 1448 | 1448 | 1448 | 0 |
| 517 | 20231106 | 105500 | 664884587 | 1448 | 1448 | 1448 | 1444 | 3100 |
| 518 | 20231106 | 105400 | 660403787 | 1448 | 1445 | 1448 | 1445 | 513 |
| 519 | 20231106 | 105300 | 659661287 | 1445 | 1442 | 1445 | 1442 | 1801 |
| 520 | 20231106 | 105200 | 657064242 | 1442 | 1445 | 1445 | 1442 | 2 |
| 521 | 20231106 | 105100 | 657061355 | 1442 | 1442 | 1442 | 1442 | 519 |
| 522 | 20231106 | 105000 | 656312957 | 1445 | 1445 | 1445 | 1445 | 1221 |
| 523 | 20231106 | 104900 | 654548612 | 1445 | 1445 | 1445 | 1445 | 3313 |
| 524 | 20231106 | 104800 | 649761327 | 1445 | 1445 | 1445 | 1445 | 301 |
| 525 | 20231106 | 104700 | 649326382 | 1444 | 1444 | 1444 | 1444 | 2975 |
| 526 | 20231106 | 104600 | 645030482 | 1444 | 1444 | 1444 | 1444 | 1001 |
| 527 | 20231106 | 104500 | 643585038 | 1444 | 1444 | 1444 | 1444 | 0 |
| 528 | 20231106 | 104400 | 643585038 | 1444 | 1444 | 1444 | 1444 | 1 |
| 529 | 20231106 | 104300 | 643583594 | 1440 | 1440 | 1440 | 1440 | 1 |
| 530 | 20231106 | 104200 | 643582154 | 1440 | 1440 | 1440 | 1440 | 0 |
| 531 | 20231106 | 104100 | 643582154 | 1440 | 1440 | 1440 | 1440 | 6000 |
| 532 | 20231106 | 104000 | 634942154 | 1444 | 1444 | 1444 | 1444 | 600 |
| 533 | 20231106 | 103900 | 634075754 | 1440 | 1441 | 1441 | 1440 | 103 |
| 534 | 20231106 | 103800 | 633927359 | 1441 | 1444 | 1444 | 1441 | 948 |
| 535 | 20231106 | 103700 | 632561121 | 1444 | 1444 | 1444 | 1444 | 300 |
| 536 | 20231106 | 103600 | 632127921 | 1445 | 1444 | 1445 | 1444 | 460 |
| 537 | 20231106 | 103500 | 631463631 | 1444 | 1444 | 1444 | 1444 | 300 |
| 538 | 20231106 | 103400 | 631030431 | 1445 | 1446 | 1447 | 1445 | 810 |
| 539 | 20231106 | 103300 | 629859279 | 1445 | 1445 | 1445 | 1445 | 101 |
| 540 | 20231106 | 103200 | 629713334 | 1444 | 1444 | 1444 | 1444 | 28 |
| 541 | 20231106 | 103100 | 629672902 | 1445 | 1446 | 1446 | 1445 | 1636 |
| 542 | 20231106 | 103000 | 627308746 | 1444 | 1446 | 1446 | 1444 | 603 |
| 543 | 20231106 | 102900 | 626437808 | 1446 | 1446 | 1446 | 1446 | 0 |
| 544 | 20231106 | 102800 | 626437808 | 1446 | 1444 | 1446 | 1444 | 1067 |
| 545 | 20231106 | 102700 | 624895060 | 1444 | 1444 | 1444 | 1444 | 70 |
| 546 | 20231106 | 102600 | 624793980 | 1444 | 1444 | 1444 | 1444 | 10 |
| 547 | 20231106 | 102500 | 624779540 | 1444 | 1441 | 1444 | 1441 | 3149 |
| 548 | 20231106 | 102400 | 620232483 | 1440 | 1444 | 1444 | 1440 | 549 |
| 549 | 20231106 | 102300 | 619441915 | 1444 | 1440 | 1444 | 1440 | 55 |
| 550 | 20231106 | 102200 | 619362695 | 1440 | 1439 | 1440 | 1439 | 11356 |
| 551 | 20231106 | 102100 | 603020055 | 1434 | 1437 | 1437 | 1434 | 13570 |
| 552 | 20231106 | 102000 | 583550544 | 1436 | 1438 | 1438 | 1436 | 5237 |
| 553 | 20231106 | 101900 | 576021621 | 1439 | 1442 | 1442 | 1439 | 5609 |
| 554 | 20231106 | 101800 | 567945052 | 1442 | 1443 | 1443 | 1442 | 6419 |
| 555 | 20231106 | 101700 | 558682805 | 1444 | 1446 | 1446 | 1443 | 4514 |
| 556 | 20231106 | 101600 | 552164288 | 1446 | 1446 | 1446 | 1445 | 446 |
| 557 | 20231106 | 101500 | 551519684 | 1445 | 1444 | 1445 | 1444 | 1321 |
| 558 | 20231106 | 101400 | 549610840 | 1445 | 1445 | 1445 | 1444 | 7278 |
| 559 | 20231106 | 101300 | 539096301 | 1446 | 1445 | 1446 | 1445 | 2548 |
| 560 | 20231106 | 101200 | 535411914 | 1446 | 1449 | 1450 | 1446 | 3004 |
| 561 | 20231106 | 101100 | 531056650 | 1450 | 1450 | 1450 | 1450 | 5715 |
| 562 | 20231106 | 101000 | 522769900 | 1450 | 1450 | 1450 | 1445 | 7200 |
| 563 | 20231106 | 100900 | 512330900 | 1445 | 1445 | 1445 | 1445 | 100 |
| 564 | 20231106 | 100800 | 512186400 | 1445 | 1446 | 1446 | 1445 | 1366 |
| 565 | 20231106 | 100700 | 510211264 | 1446 | 1446 | 1446 | 1446 | 259 |
| 566 | 20231106 | 100600 | 509836750 | 1446 | 1446 | 1446 | 1446 | 0 |
| 567 | 20231106 | 100500 | 509836750 | 1446 | 1446 | 1446 | 1446 | 799 |
| 568 | 20231106 | 100400 | 508681396 | 1446 | 1447 | 1447 | 1446 | 1535 |
| 569 | 20231106 | 100300 | 506460965 | 1447 | 1451 | 1451 | 1447 | 7555 |
| 570 | 20231106 | 100200 | 495521682 | 1451 | 1448 | 1452 | 1448 | 1978 |
| 571 | 20231106 | 100100 | 492652361 | 1447 | 1445 | 1447 | 1445 | 834 |
| 572 | 20231106 | 100000 | 491447181 | 1445 | 1446 | 1446 | 1445 | 253 |
| 573 | 20231106 | 095900 | 491081547 | 1446 | 1450 | 1450 | 1446 | 251 |
| 574 | 20231106 | 095800 | 490717605 | 1452 | 1448 | 1452 | 1446 | 30259 |
| 575 | 20231106 | 095700 | 446848489 | 1448 | 1446 | 1448 | 1444 | 5857 |
| 576 | 20231106 | 095600 | 438375718 | 1444 | 1446 | 1446 | 1444 | 17 |
| 577 | 20231106 | 095500 | 438351156 | 1446 | 1446 | 1446 | 1444 | 976 |
| 578 | 20231106 | 095400 | 436939896 | 1447 | 1444 | 1447 | 1444 | 1004 |
| 579 | 20231106 | 095300 | 435490117 | 1446 | 1443 | 1446 | 1443 | 711 |
| 580 | 20231106 | 095200 | 434463514 | 1446 | 1446 | 1446 | 1446 | 51 |
| 581 | 20231106 | 095100 | 434389768 | 1442 | 1446 | 1446 | 1442 | 727 |
| 582 | 20231106 | 095000 | 433340449 | 1446 | 1444 | 1446 | 1444 | 3106 |
| 583 | 20231106 | 094900 | 428849813 | 1446 | 1446 | 1446 | 1446 | 10 |
| 584 | 20231106 | 094800 | 428835353 | 1446 | 1443 | 1446 | 1442 | 1164 |
| 585 | 20231106 | 094700 | 427155731 | 1443 | 1443 | 1443 | 1443 | 10 |
| 586 | 20231106 | 094600 | 427141301 | 1447 | 1447 | 1447 | 1447 | 3 |
| 587 | 20231106 | 094500 | 427136960 | 1442 | 1446 | 1446 | 1442 | 7529 |
| 588 | 20231106 | 094400 | 416257353 | 1446 | 1447 | 1447 | 1446 | 700 |
| 589 | 20231106 | 094300 | 415244949 | 1446 | 1444 | 1446 | 1444 | 6003 |
| 590 | 20231106 | 094200 | 406571422 | 1443 | 1443 | 1443 | 1440 | 2039 |
| 591 | 20231106 | 094100 | 403632977 | 1440 | 1441 | 1441 | 1440 | 32 |
| 592 | 20231106 | 094000 | 403586896 | 1440 | 1440 | 1440 | 1440 | 0 |
| 593 | 20231106 | 093900 | 403586896 | 1440 | 1439 | 1444 | 1439 | 1141 |
| 594 | 20231106 | 093800 | 401943676 | 1438 | 1438 | 1438 | 1438 | 5495 |
| 595 | 20231106 | 093700 | 394041866 | 1438 | 1442 | 1442 | 1438 | 13358 |
| 596 | 20231106 | 093600 | 374818067 | 1444 | 1445 | 1445 | 1444 | 740 |
| 597 | 20231106 | 093500 | 373749505 | 1445 | 1445 | 1445 | 1442 | 1850 |
| 598 | 20231106 | 093400 | 371076705 | 1445 | 1442 | 1445 | 1442 | 33 |
| 599 | 20231106 | 093300 | 371029029 | 1445 | 1444 | 1445 | 1444 | 1200 |
| 600 | 20231106 | 093200 | 369296089 | 1440 | 1444 | 1444 | 1440 | 158 |
| 601 | 20231106 | 093100 | 369068565 | 1440 | 1440 | 1440 | 1440 | 1743 |
| 602 | 20231106 | 093000 | 366558645 | 1440 | 1444 | 1444 | 1439 | 2001 |
| 603 | 20231106 | 092900 | 363678672 | 1438 | 1445 | 1445 | 1438 | 8317 |
| 604 | 20231106 | 092800 | 351664674 | 1445 | 1433 | 1445 | 1433 | 4243 |
| 605 | 20231106 | 092700 | 345550340 | 1439 | 1431 | 1439 | 1431 | 1633 |
| 606 | 20231106 | 092600 | 343213461 | 1431 | 1432 | 1432 | 1431 | 1951 |
| 607 | 20231106 | 092500 | 340421369 | 1441 | 1439 | 1441 | 1434 | 11090 |
| 608 | 20231106 | 092400 | 324473497 | 1439 | 1440 | 1440 | 1439 | 21 |
| 609 | 20231106 | 092300 | 324443277 | 1430 | 1430 | 1430 | 1430 | 2180 |
| 610 | 20231106 | 092200 | 321325877 | 1430 | 1431 | 1433 | 1430 | 2708 |
| 611 | 20231106 | 092100 | 317452561 | 1430 | 1444 | 1444 | 1430 | 23340 |
| 612 | 20231106 | 092000 | 283976649 | 1444 | 1451 | 1456 | 1443 | 8414 |
| 613 | 20231106 | 091900 | 271809365 | 1456 | 1458 | 1458 | 1447 | 1743 |
| 614 | 20231106 | 091800 | 269272523 | 1447 | 1453 | 1459 | 1447 | 19971 |
| 615 | 20231106 | 091700 | 240292275 | 1453 | 1441 | 1453 | 1441 | 28435 |
| 616 | 20231106 | 091600 | 199123908 | 1441 | 1438 | 1441 | 1438 | 13318 |
| 617 | 20231106 | 091500 | 179935521 | 1439 | 1438 | 1439 | 1437 | 3580 |
| 618 | 20231106 | 091400 | 174789464 | 1437 | 1437 | 1437 | 1437 | 855 |
| 619 | 20231106 | 091300 | 173560829 | 1436 | 1432 | 1436 | 1431 | 1588 |
| 620 | 20231106 | 091200 | 171284128 | 1432 | 1428 | 1432 | 1428 | 3194 |
| 621 | 20231106 | 091100 | 166721964 | 1428 | 1429 | 1429 | 1424 | 11057 |
| 622 | 20231106 | 091000 | 150958271 | 1426 | 1429 | 1431 | 1426 | 14094 |
| 623 | 20231106 | 090900 | 130843920 | 1428 | 1430 | 1430 | 1428 | 10366 |
| 624 | 20231106 | 090800 | 116029800 | 1430 | 1435 | 1435 | 1428 | 2182 |
| 625 | 20231106 | 090700 | 112909615 | 1435 | 1428 | 1435 | 1428 | 2853 |
| 626 | 20231106 | 090600 | 108835496 | 1428 | 1430 | 1430 | 1427 | 10725 |
| 627 | 20231106 | 090500 | 93503777 | 1430 | 1430 | 1430 | 1429 | 10170 |
| 628 | 20231106 | 090400 | 78962424 | 1430 | 1430 | 1435 | 1426 | 4113 |
| 629 | 20231106 | 090300 | 73084927 | 1430 | 1428 | 1430 | 1425 | 11375 |
| 630 | 20231106 | 090200 | 56839819 | 1429 | 1441 | 1441 | 1429 | 14304 |
| 631 | 20231106 | 090100 | 36300462 | 1441 | 1444 | 1444 | 1441 | 2334 |
| 632 | 20231106 | 090000 | 32932018 | 1444 | 1444 | 1444 | 1439 | 20136 |