29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 190400 | 908394485 | 1666 | 1666 | 1666 | 1666 | 3865 |
| 3 | 20231106 | 190300 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 4 | 20231106 | 190200 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 5 | 20231106 | 190100 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 6 | 20231106 | 190000 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 7 | 20231106 | 185900 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 8 | 20231106 | 185800 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 9 | 20231106 | 185700 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 10 | 20231106 | 185600 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 11 | 20231106 | 185500 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 12 | 20231106 | 185400 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 13 | 20231106 | 185300 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 14 | 20231106 | 185200 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 15 | 20231106 | 185100 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 16 | 20231106 | 185000 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 17 | 20231106 | 184900 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 18 | 20231106 | 184800 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 19 | 20231106 | 184700 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 20 | 20231106 | 184600 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 21 | 20231106 | 184500 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 22 | 20231106 | 184400 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 23 | 20231106 | 184300 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 24 | 20231106 | 184200 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 25 | 20231106 | 184100 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 26 | 20231106 | 184000 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 27 | 20231106 | 183900 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 28 | 20231106 | 183800 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 29 | 20231106 | 183700 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 30 | 20231106 | 183600 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 31 | 20231106 | 183500 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 32 | 20231106 | 183400 | 908394485 | 1666 | 1666 | 1666 | 1666 | 3865 |
| 33 | 20231106 | 183300 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 34 | 20231106 | 183200 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 35 | 20231106 | 183100 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 36 | 20231106 | 183000 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 37 | 20231106 | 182900 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 38 | 20231106 | 182800 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 39 | 20231106 | 182700 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 40 | 20231106 | 182600 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 41 | 20231106 | 182500 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 42 | 20231106 | 182400 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 43 | 20231106 | 182300 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 44 | 20231106 | 182200 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 45 | 20231106 | 182100 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 46 | 20231106 | 182000 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 47 | 20231106 | 181900 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 48 | 20231106 | 181800 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 49 | 20231106 | 181700 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 50 | 20231106 | 181600 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 51 | 20231106 | 181500 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 52 | 20231106 | 181400 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 53 | 20231106 | 181300 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 54 | 20231106 | 181200 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 55 | 20231106 | 181100 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 56 | 20231106 | 181000 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 57 | 20231106 | 180900 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 58 | 20231106 | 180800 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 59 | 20231106 | 180700 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 60 | 20231106 | 180600 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 61 | 20231106 | 180500 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 62 | 20231106 | 180400 | 908394485 | 1666 | 1666 | 1666 | 1666 | 3865 |
| 63 | 20231106 | 180300 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 64 | 20231106 | 180200 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 65 | 20231106 | 180100 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 66 | 20231106 | 180000 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 67 | 20231106 | 175900 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 68 | 20231106 | 175800 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 69 | 20231106 | 175700 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 70 | 20231106 | 175600 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 71 | 20231106 | 175500 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 72 | 20231106 | 175400 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 73 | 20231106 | 175300 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 74 | 20231106 | 175200 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 75 | 20231106 | 175100 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 76 | 20231106 | 175000 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 77 | 20231106 | 174900 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 78 | 20231106 | 174800 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 79 | 20231106 | 174700 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 80 | 20231106 | 174600 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 81 | 20231106 | 174500 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 82 | 20231106 | 174400 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 83 | 20231106 | 174300 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 84 | 20231106 | 174200 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 85 | 20231106 | 174100 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 86 | 20231106 | 174000 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 87 | 20231106 | 173900 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 88 | 20231106 | 173800 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 89 | 20231106 | 173700 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 90 | 20231106 | 173600 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 91 | 20231106 | 173500 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 92 | 20231106 | 173400 | 908394485 | 1666 | 1666 | 1666 | 1666 | 3865 |
| 93 | 20231106 | 173300 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 94 | 20231106 | 173200 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 95 | 20231106 | 173100 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 96 | 20231106 | 173000 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 97 | 20231106 | 172900 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 98 | 20231106 | 172800 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 99 | 20231106 | 172700 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 100 | 20231106 | 172600 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 101 | 20231106 | 172500 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 102 | 20231106 | 172400 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 103 | 20231106 | 172300 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 104 | 20231106 | 172200 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 105 | 20231106 | 172100 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 106 | 20231106 | 172000 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 107 | 20231106 | 171900 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 108 | 20231106 | 171800 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 109 | 20231106 | 171700 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 110 | 20231106 | 171600 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 111 | 20231106 | 171500 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 112 | 20231106 | 171400 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 113 | 20231106 | 171300 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 114 | 20231106 | 171200 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 115 | 20231106 | 171100 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 116 | 20231106 | 171000 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 117 | 20231106 | 170900 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 118 | 20231106 | 170800 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 119 | 20231106 | 170700 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 120 | 20231106 | 170600 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 121 | 20231106 | 170500 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 122 | 20231106 | 170400 | 908394485 | 1666 | 1666 | 1666 | 1666 | 3865 |
| 123 | 20231106 | 170300 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 124 | 20231106 | 170200 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 125 | 20231106 | 170100 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 126 | 20231106 | 170000 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 127 | 20231106 | 165900 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 128 | 20231106 | 165800 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 129 | 20231106 | 165700 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 130 | 20231106 | 165600 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 131 | 20231106 | 165500 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 132 | 20231106 | 165400 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 133 | 20231106 | 165300 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 134 | 20231106 | 165200 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 135 | 20231106 | 165100 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 136 | 20231106 | 165000 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 137 | 20231106 | 164900 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 138 | 20231106 | 164800 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 139 | 20231106 | 164700 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 140 | 20231106 | 164600 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 141 | 20231106 | 164500 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 142 | 20231106 | 164400 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 143 | 20231106 | 164300 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 144 | 20231106 | 164200 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 145 | 20231106 | 164100 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 146 | 20231106 | 164000 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 147 | 20231106 | 163900 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 148 | 20231106 | 163800 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 149 | 20231106 | 163700 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 150 | 20231106 | 163600 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 151 | 20231106 | 163500 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 152 | 20231106 | 163400 | 908394485 | 1666 | 1666 | 1666 | 1666 | 3865 |
| 153 | 20231106 | 163300 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 154 | 20231106 | 163200 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 155 | 20231106 | 163100 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 156 | 20231106 | 163000 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 157 | 20231106 | 162900 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 158 | 20231106 | 162800 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 159 | 20231106 | 162700 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 160 | 20231106 | 162600 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 161 | 20231106 | 162500 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 162 | 20231106 | 162400 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 163 | 20231106 | 162300 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 164 | 20231106 | 162200 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 165 | 20231106 | 162100 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 166 | 20231106 | 162000 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 167 | 20231106 | 161900 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 168 | 20231106 | 161800 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 169 | 20231106 | 161700 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 170 | 20231106 | 161600 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 171 | 20231106 | 161500 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 172 | 20231106 | 161400 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 173 | 20231106 | 161300 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 174 | 20231106 | 161200 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 175 | 20231106 | 161100 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 176 | 20231106 | 161000 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 177 | 20231106 | 160900 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 178 | 20231106 | 160800 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 179 | 20231106 | 160700 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 180 | 20231106 | 160600 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 181 | 20231106 | 160500 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 182 | 20231106 | 160400 | 908394485 | 1666 | 1666 | 1666 | 1666 | 3865 |
| 183 | 20231106 | 160300 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 184 | 20231106 | 160200 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 185 | 20231106 | 160100 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 186 | 20231106 | 160000 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 187 | 20231106 | 155900 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 188 | 20231106 | 155800 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 189 | 20231106 | 155700 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 190 | 20231106 | 155600 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 191 | 20231106 | 155500 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 192 | 20231106 | 155400 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 193 | 20231106 | 155300 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 194 | 20231106 | 155200 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 195 | 20231106 | 155100 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 196 | 20231106 | 155000 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 197 | 20231106 | 154900 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 198 | 20231106 | 154800 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 199 | 20231106 | 154700 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 200 | 20231106 | 154600 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 201 | 20231106 | 154500 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 202 | 20231106 | 154400 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 203 | 20231106 | 154300 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 204 | 20231106 | 154200 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 205 | 20231106 | 154100 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 206 | 20231106 | 154000 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 207 | 20231106 | 153900 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 208 | 20231106 | 153800 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 209 | 20231106 | 153700 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 210 | 20231106 | 153600 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 211 | 20231106 | 153500 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 212 | 20231106 | 153400 | 908394485 | 1666 | 1666 | 1666 | 1666 | 3865 |
| 213 | 20231106 | 153300 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 214 | 20231106 | 153200 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 215 | 20231106 | 153100 | 908394485 | 1666 | 1666 | 1666 | 1666 | 0 |
| 216 | 20231106 | 153000 | 908394485 | 1666 | 1666 | 1666 | 1666 | 3865 |
| 217 | 20231106 | 152900 | 901955395 | 1666 | 1666 | 1666 | 1666 | 0 |
| 218 | 20231106 | 152800 | 901955395 | 1666 | 1666 | 1666 | 1666 | 0 |
| 219 | 20231106 | 152700 | 901955395 | 1666 | 1666 | 1666 | 1666 | 0 |
| 220 | 20231106 | 152600 | 901955395 | 1666 | 1666 | 1666 | 1666 | 0 |
| 221 | 20231106 | 152500 | 901955395 | 1666 | 1666 | 1666 | 1666 | 0 |
| 222 | 20231106 | 152400 | 901955395 | 1666 | 1666 | 1666 | 1666 | 0 |
| 223 | 20231106 | 152300 | 901955395 | 1666 | 1666 | 1666 | 1666 | 0 |
| 224 | 20231106 | 152200 | 901955395 | 1666 | 1666 | 1666 | 1666 | 0 |
| 225 | 20231106 | 152100 | 901955395 | 1666 | 1666 | 1666 | 1666 | 0 |
| 226 | 20231106 | 152000 | 901955395 | 1666 | 1666 | 1666 | 1666 | 0 |
| 227 | 20231106 | 151900 | 901955395 | 1666 | 1666 | 1666 | 1666 | 140 |
| 228 | 20231106 | 151800 | 901722155 | 1666 | 1665 | 1666 | 1665 | 73 |
| 229 | 20231106 | 151700 | 901600599 | 1665 | 1665 | 1665 | 1665 | 573 |
| 230 | 20231106 | 151600 | 900646554 | 1665 | 1665 | 1665 | 1665 | 234 |
| 231 | 20231106 | 151500 | 900256944 | 1656 | 1664 | 1665 | 1656 | 591 |
| 232 | 20231106 | 151400 | 899273590 | 1664 | 1664 | 1664 | 1663 | 310 |
| 233 | 20231106 | 151300 | 898757810 | 1664 | 1655 | 1664 | 1655 | 1100 |
| 234 | 20231106 | 151200 | 896935060 | 1655 | 1667 | 1667 | 1655 | 18 |
| 235 | 20231106 | 151100 | 896905234 | 1667 | 1668 | 1668 | 1667 | 21 |
| 236 | 20231106 | 151000 | 896870226 | 1667 | 1655 | 1667 | 1655 | 461 |
| 237 | 20231106 | 150900 | 896106671 | 1655 | 1655 | 1655 | 1655 | 166 |
| 238 | 20231106 | 150800 | 895831941 | 1655 | 1659 | 1659 | 1655 | 369 |
| 239 | 20231106 | 150700 | 895220998 | 1669 | 1668 | 1669 | 1668 | 300 |
| 240 | 20231106 | 150600 | 894720441 | 1669 | 1669 | 1669 | 1669 | 185 |
| 241 | 20231106 | 150500 | 894411676 | 1669 | 1669 | 1669 | 1669 | 1 |
| 242 | 20231106 | 150400 | 894410007 | 1655 | 1664 | 1672 | 1655 | 281 |
| 243 | 20231106 | 150300 | 893943635 | 1659 | 1664 | 1664 | 1659 | 195 |
| 244 | 20231106 | 150200 | 893619208 | 1664 | 1669 | 1669 | 1664 | 482 |
| 245 | 20231106 | 150100 | 892815750 | 1669 | 1665 | 1669 | 1664 | 240 |
| 246 | 20231106 | 150000 | 892416341 | 1664 | 1660 | 1664 | 1660 | 695 |
| 247 | 20231106 | 145900 | 891261949 | 1659 | 1659 | 1661 | 1659 | 721 |
| 248 | 20231106 | 145800 | 890064546 | 1653 | 1660 | 1660 | 1653 | 157 |
| 249 | 20231106 | 145700 | 889804612 | 1660 | 1655 | 1660 | 1653 | 15 |
| 250 | 20231106 | 145600 | 889779739 | 1651 | 1651 | 1651 | 1651 | 0 |
| 251 | 20231106 | 145500 | 889779739 | 1651 | 1659 | 1659 | 1651 | 172 |
| 252 | 20231106 | 145400 | 889495341 | 1651 | 1651 | 1651 | 1651 | 0 |
| 253 | 20231106 | 145300 | 889495341 | 1651 | 1651 | 1651 | 1651 | 300 |
| 254 | 20231106 | 145200 | 889000041 | 1661 | 1652 | 1661 | 1651 | 209 |
| 255 | 20231106 | 145100 | 888654818 | 1660 | 1651 | 1660 | 1651 | 73 |
| 256 | 20231106 | 145000 | 888534277 | 1661 | 1661 | 1661 | 1661 | 0 |
| 257 | 20231106 | 144900 | 888534277 | 1661 | 1661 | 1661 | 1661 | 127 |
| 258 | 20231106 | 144800 | 888323330 | 1663 | 1660 | 1663 | 1660 | 5 |
| 259 | 20231106 | 144700 | 888315020 | 1663 | 1646 | 1663 | 1643 | 546 |
| 260 | 20231106 | 144600 | 887417197 | 1670 | 1669 | 1670 | 1640 | 2131 |
| 261 | 20231106 | 144500 | 883904057 | 1676 | 1676 | 1676 | 1676 | 0 |
| 262 | 20231106 | 144400 | 883904057 | 1676 | 1676 | 1676 | 1676 | 0 |
| 263 | 20231106 | 144300 | 883904057 | 1676 | 1675 | 1676 | 1675 | 30 |
| 264 | 20231106 | 144200 | 883853803 | 1675 | 1673 | 1675 | 1673 | 977 |
| 265 | 20231106 | 144100 | 882217467 | 1675 | 1662 | 1675 | 1662 | 1000 |
| 266 | 20231106 | 144000 | 880548439 | 1667 | 1657 | 1667 | 1657 | 3831 |
| 267 | 20231106 | 143900 | 874178635 | 1660 | 1656 | 1660 | 1650 | 3132 |
| 268 | 20231106 | 143800 | 869006388 | 1655 | 1657 | 1657 | 1655 | 1502 |
| 269 | 20231106 | 143700 | 866518221 | 1657 | 1660 | 1660 | 1657 | 291 |
| 270 | 20231106 | 143600 | 866035641 | 1660 | 1658 | 1660 | 1657 | 7392 |
| 271 | 20231106 | 143500 | 853765560 | 1658 | 1660 | 1660 | 1658 | 705 |
| 272 | 20231106 | 143400 | 852596332 | 1660 | 1660 | 1660 | 1660 | 12 |
| 273 | 20231106 | 143300 | 852576412 | 1660 | 1660 | 1660 | 1660 | 0 |
| 274 | 20231106 | 143200 | 852576412 | 1660 | 1659 | 1660 | 1659 | 32 |
| 275 | 20231106 | 143100 | 852523323 | 1660 | 1659 | 1660 | 1659 | 103 |
| 276 | 20231106 | 143000 | 852352440 | 1660 | 1661 | 1661 | 1660 | 4902 |
| 277 | 20231106 | 142900 | 844214582 | 1662 | 1662 | 1663 | 1662 | 1551 |
| 278 | 20231106 | 142800 | 841636814 | 1663 | 1663 | 1663 | 1663 | 202 |
| 279 | 20231106 | 142700 | 841300888 | 1663 | 1663 | 1663 | 1663 | 13 |
| 280 | 20231106 | 142600 | 841279269 | 1663 | 1663 | 1663 | 1663 | 418 |
| 281 | 20231106 | 142500 | 840584135 | 1663 | 1663 | 1663 | 1663 | 118 |
| 282 | 20231106 | 142400 | 840387901 | 1663 | 1663 | 1663 | 1663 | 648 |
| 283 | 20231106 | 142300 | 839310277 | 1662 | 1662 | 1662 | 1662 | 102 |
| 284 | 20231106 | 142200 | 839140753 | 1662 | 1663 | 1663 | 1662 | 72 |
| 285 | 20231106 | 142100 | 839021019 | 1663 | 1663 | 1663 | 1663 | 22 |
| 286 | 20231106 | 142000 | 838984433 | 1663 | 1663 | 1663 | 1663 | 11 |
| 287 | 20231106 | 141900 | 838966140 | 1661 | 1661 | 1661 | 1661 | 8 |
| 288 | 20231106 | 141800 | 838952852 | 1661 | 1661 | 1661 | 1661 | 8 |
| 289 | 20231106 | 141700 | 838939564 | 1661 | 1661 | 1661 | 1661 | 16 |
| 290 | 20231106 | 141600 | 838912988 | 1661 | 1661 | 1661 | 1661 | 108 |
| 291 | 20231106 | 141500 | 838733600 | 1662 | 1662 | 1662 | 1662 | 331 |
| 292 | 20231106 | 141400 | 838183478 | 1662 | 1662 | 1662 | 1662 | 160 |
| 293 | 20231106 | 141300 | 837917558 | 1662 | 1661 | 1662 | 1660 | 1036 |
| 294 | 20231106 | 141200 | 836197757 | 1661 | 1662 | 1662 | 1661 | 974 |
| 295 | 20231106 | 141100 | 834579464 | 1662 | 1662 | 1662 | 1662 | 349 |
| 296 | 20231106 | 141000 | 833999426 | 1663 | 1662 | 1663 | 1662 | 429 |
| 297 | 20231106 | 140900 | 833286421 | 1662 | 1662 | 1662 | 1662 | 599 |
| 298 | 20231106 | 140800 | 832290883 | 1662 | 1663 | 1663 | 1662 | 588 |
| 299 | 20231106 | 140700 | 831313339 | 1663 | 1667 | 1667 | 1663 | 915 |
| 300 | 20231106 | 140600 | 829790619 | 1669 | 1669 | 1669 | 1669 | 0 |
| 301 | 20231106 | 140500 | 829790619 | 1669 | 1665 | 1669 | 1665 | 113 |
| 302 | 20231106 | 140400 | 829602430 | 1665 | 1665 | 1665 | 1665 | 19 |
| 303 | 20231106 | 140300 | 829570795 | 1665 | 1666 | 1666 | 1665 | 259 |
| 304 | 20231106 | 140200 | 829139550 | 1665 | 1671 | 1671 | 1665 | 2406 |
| 305 | 20231106 | 140100 | 825131421 | 1671 | 1667 | 1671 | 1666 | 867 |
| 306 | 20231106 | 140000 | 823686978 | 1666 | 1670 | 1670 | 1666 | 2488 |
| 307 | 20231106 | 135900 | 819534715 | 1669 | 1674 | 1674 | 1669 | 77 |
| 308 | 20231106 | 135800 | 819406164 | 1674 | 1671 | 1674 | 1670 | 2574 |
| 309 | 20231106 | 135700 | 815107561 | 1674 | 1674 | 1674 | 1674 | 2 |
| 310 | 20231106 | 135600 | 815104213 | 1674 | 1673 | 1677 | 1673 | 180 |
| 311 | 20231106 | 135500 | 814802371 | 1670 | 1670 | 1670 | 1670 | 0 |
| 312 | 20231106 | 135400 | 814802371 | 1670 | 1669 | 1670 | 1669 | 482 |
| 313 | 20231106 | 135300 | 813997631 | 1670 | 1671 | 1671 | 1670 | 2441 |
| 314 | 20231106 | 135200 | 809921151 | 1671 | 1673 | 1673 | 1671 | 4533 |
| 315 | 20231106 | 135100 | 802345008 | 1673 | 1673 | 1673 | 1673 | 19 |
| 316 | 20231106 | 135000 | 802313221 | 1674 | 1674 | 1674 | 1674 | 283 |
| 317 | 20231106 | 134900 | 801839479 | 1675 | 1675 | 1675 | 1675 | 0 |
| 318 | 20231106 | 134800 | 801839479 | 1675 | 1676 | 1676 | 1675 | 35 |
| 319 | 20231106 | 134700 | 801780839 | 1676 | 1676 | 1676 | 1676 | 0 |
| 320 | 20231106 | 134600 | 801780839 | 1676 | 1676 | 1676 | 1676 | 237 |
| 321 | 20231106 | 134500 | 801383627 | 1676 | 1676 | 1676 | 1676 | 108 |
| 322 | 20231106 | 134400 | 801202619 | 1677 | 1677 | 1677 | 1677 | 4 |
| 323 | 20231106 | 134300 | 801195911 | 1674 | 1677 | 1677 | 1674 | 21 |
| 324 | 20231106 | 134200 | 801160721 | 1677 | 1674 | 1678 | 1674 | 58 |
| 325 | 20231106 | 134100 | 801063622 | 1678 | 1674 | 1678 | 1674 | 7 |
| 326 | 20231106 | 134000 | 801051888 | 1678 | 1673 | 1678 | 1673 | 15 |
| 327 | 20231106 | 133900 | 801026773 | 1678 | 1678 | 1678 | 1678 | 22 |
| 328 | 20231106 | 133800 | 800989857 | 1678 | 1678 | 1678 | 1678 | 1015 |
| 329 | 20231106 | 133700 | 799286687 | 1678 | 1677 | 1678 | 1677 | 2 |
| 330 | 20231106 | 133600 | 799283332 | 1676 | 1676 | 1676 | 1676 | 111 |
| 331 | 20231106 | 133500 | 799097296 | 1676 | 1672 | 1676 | 1672 | 982 |
| 332 | 20231106 | 133400 | 797453570 | 1674 | 1674 | 1674 | 1674 | 102 |
| 333 | 20231106 | 133300 | 797282822 | 1677 | 1674 | 1677 | 1674 | 2 |
| 334 | 20231106 | 133200 | 797279471 | 1677 | 1678 | 1678 | 1672 | 414 |
| 335 | 20231106 | 133100 | 796587242 | 1678 | 1677 | 1678 | 1672 | 2562 |
| 336 | 20231106 | 133000 | 792300264 | 1678 | 1678 | 1678 | 1678 | 60 |
| 337 | 20231106 | 132900 | 792199584 | 1679 | 1679 | 1679 | 1679 | 0 |
| 338 | 20231106 | 132800 | 792199584 | 1679 | 1679 | 1679 | 1679 | 11 |
| 339 | 20231106 | 132700 | 792181115 | 1681 | 1681 | 1681 | 1681 | 0 |
| 340 | 20231106 | 132600 | 792181115 | 1681 | 1681 | 1681 | 1681 | 0 |
| 341 | 20231106 | 132500 | 792181115 | 1681 | 1681 | 1681 | 1681 | 0 |
| 342 | 20231106 | 132400 | 792181115 | 1681 | 1677 | 1681 | 1677 | 4 |
| 343 | 20231106 | 132300 | 792174403 | 1677 | 1677 | 1677 | 1677 | 0 |
| 344 | 20231106 | 132200 | 792174403 | 1677 | 1677 | 1677 | 1677 | 0 |
| 345 | 20231106 | 132100 | 792174403 | 1677 | 1677 | 1677 | 1677 | 360 |
| 346 | 20231106 | 132000 | 791570683 | 1677 | 1677 | 1677 | 1677 | 0 |
| 347 | 20231106 | 131900 | 791570683 | 1677 | 1677 | 1677 | 1676 | 1751 |
| 348 | 20231106 | 131800 | 788634306 | 1678 | 1678 | 1678 | 1678 | 2 |
| 349 | 20231106 | 131700 | 788630950 | 1678 | 1678 | 1678 | 1678 | 133 |
| 350 | 20231106 | 131600 | 788407776 | 1678 | 1679 | 1679 | 1678 | 220 |
| 351 | 20231106 | 131500 | 788038555 | 1680 | 1680 | 1680 | 1680 | 12 |
| 352 | 20231106 | 131400 | 788018395 | 1679 | 1680 | 1680 | 1679 | 4 |
| 353 | 20231106 | 131300 | 788011678 | 1679 | 1680 | 1680 | 1679 | 400 |
| 354 | 20231106 | 131200 | 787340077 | 1681 | 1681 | 1681 | 1681 | 200 |
| 355 | 20231106 | 131100 | 787003877 | 1681 | 1680 | 1681 | 1678 | 176 |
| 356 | 20231106 | 131000 | 786708396 | 1680 | 1680 | 1680 | 1680 | 0 |
| 357 | 20231106 | 130900 | 786708396 | 1680 | 1680 | 1680 | 1680 | 343 |
| 358 | 20231106 | 130800 | 786132156 | 1676 | 1679 | 1679 | 1676 | 50 |
| 359 | 20231106 | 130700 | 786048350 | 1676 | 1676 | 1676 | 1676 | 0 |
| 360 | 20231106 | 130600 | 786048350 | 1676 | 1676 | 1676 | 1676 | 10 |
| 361 | 20231106 | 130500 | 786031590 | 1680 | 1680 | 1680 | 1680 | 0 |
| 362 | 20231106 | 130400 | 786031590 | 1680 | 1680 | 1680 | 1680 | 1 |
| 363 | 20231106 | 130300 | 786029910 | 1680 | 1680 | 1680 | 1680 | 201 |
| 364 | 20231106 | 130200 | 785692230 | 1680 | 1680 | 1680 | 1680 | 0 |
| 365 | 20231106 | 130100 | 785692230 | 1680 | 1680 | 1680 | 1680 | 1 |
| 366 | 20231106 | 130000 | 785690550 | 1674 | 1674 | 1674 | 1674 | 200 |
| 367 | 20231106 | 125900 | 785355750 | 1674 | 1674 | 1674 | 1674 | 300 |
| 368 | 20231106 | 125800 | 784853550 | 1674 | 1676 | 1676 | 1674 | 300 |
| 369 | 20231106 | 125700 | 784350985 | 1676 | 1676 | 1676 | 1676 | 0 |
| 370 | 20231106 | 125600 | 784350985 | 1676 | 1676 | 1676 | 1676 | 170 |
| 371 | 20231106 | 125500 | 784066065 | 1676 | 1676 | 1676 | 1676 | 63 |
| 372 | 20231106 | 125400 | 783960477 | 1676 | 1676 | 1676 | 1676 | 190 |
| 373 | 20231106 | 125300 | 783642037 | 1676 | 1676 | 1676 | 1676 | 8 |
| 374 | 20231106 | 125200 | 783628629 | 1676 | 1677 | 1677 | 1676 | 521 |
| 375 | 20231106 | 125100 | 782755109 | 1677 | 1682 | 1682 | 1677 | 1018 |
| 376 | 20231106 | 125000 | 781047149 | 1682 | 1682 | 1682 | 1682 | 100 |
| 377 | 20231106 | 124900 | 780878949 | 1682 | 1683 | 1683 | 1682 | 250 |
| 378 | 20231106 | 124800 | 780458249 | 1683 | 1683 | 1683 | 1683 | 0 |
| 379 | 20231106 | 124700 | 780458249 | 1683 | 1680 | 1683 | 1680 | 96 |
| 380 | 20231106 | 124600 | 780296966 | 1680 | 1680 | 1680 | 1680 | 0 |
| 381 | 20231106 | 124500 | 780296966 | 1680 | 1682 | 1682 | 1680 | 254 |
| 382 | 20231106 | 124400 | 779870046 | 1682 | 1682 | 1682 | 1682 | 0 |
| 383 | 20231106 | 124300 | 779870046 | 1682 | 1683 | 1683 | 1682 | 26 |
| 384 | 20231106 | 124200 | 779826298 | 1683 | 1683 | 1683 | 1683 | 41 |
| 385 | 20231106 | 124100 | 779757295 | 1683 | 1683 | 1683 | 1683 | 202 |
| 386 | 20231106 | 124000 | 779417329 | 1683 | 1677 | 1683 | 1676 | 10 |
| 387 | 20231106 | 123900 | 779400560 | 1685 | 1685 | 1685 | 1685 | 0 |
| 388 | 20231106 | 123800 | 779400560 | 1685 | 1675 | 1685 | 1675 | 411 |
| 389 | 20231106 | 123700 | 778712111 | 1675 | 1682 | 1682 | 1675 | 749 |
| 390 | 20231106 | 123600 | 777456076 | 1682 | 1682 | 1682 | 1682 | 601 |
| 391 | 20231106 | 123500 | 776445194 | 1682 | 1682 | 1682 | 1682 | 0 |
| 392 | 20231106 | 123400 | 776445194 | 1682 | 1682 | 1682 | 1682 | 0 |
| 393 | 20231106 | 123300 | 776445194 | 1682 | 1685 | 1685 | 1682 | 566 |
| 394 | 20231106 | 123200 | 775492979 | 1685 | 1684 | 1685 | 1682 | 171 |
| 395 | 20231106 | 123100 | 775205244 | 1685 | 1685 | 1686 | 1685 | 1006 |
| 396 | 20231106 | 123000 | 773510127 | 1685 | 1686 | 1686 | 1685 | 66 |
| 397 | 20231106 | 122900 | 773398916 | 1686 | 1687 | 1687 | 1686 | 670 |
| 398 | 20231106 | 122800 | 772268694 | 1687 | 1686 | 1687 | 1686 | 47 |
| 399 | 20231106 | 122700 | 772189448 | 1686 | 1685 | 1686 | 1685 | 34 |
| 400 | 20231106 | 122600 | 772132157 | 1685 | 1685 | 1685 | 1685 | 0 |
| 401 | 20231106 | 122500 | 772132157 | 1685 | 1685 | 1685 | 1685 | 20 |
| 402 | 20231106 | 122400 | 772098457 | 1685 | 1686 | 1686 | 1685 | 38 |
| 403 | 20231106 | 122300 | 772034421 | 1687 | 1687 | 1687 | 1687 | 56 |
| 404 | 20231106 | 122200 | 771939949 | 1689 | 1687 | 1689 | 1687 | 232 |
| 405 | 20231106 | 122100 | 771548469 | 1687 | 1687 | 1687 | 1687 | 1000 |
| 406 | 20231106 | 122000 | 769861469 | 1689 | 1689 | 1689 | 1689 | 3 |
| 407 | 20231106 | 121900 | 769856402 | 1687 | 1685 | 1687 | 1683 | 202 |
| 408 | 20231106 | 121800 | 769516429 | 1682 | 1682 | 1682 | 1682 | 0 |
| 409 | 20231106 | 121700 | 769516429 | 1682 | 1683 | 1685 | 1682 | 3 |
| 410 | 20231106 | 121600 | 769511379 | 1681 | 1681 | 1681 | 1681 | 1 |
| 411 | 20231106 | 121500 | 769509698 | 1672 | 1672 | 1672 | 1672 | 0 |
| 412 | 20231106 | 121400 | 769509698 | 1672 | 1672 | 1672 | 1672 | 200 |
| 413 | 20231106 | 121300 | 769175298 | 1671 | 1671 | 1671 | 1671 | 0 |
| 414 | 20231106 | 121200 | 769175298 | 1671 | 1676 | 1676 | 1670 | 5477 |
| 415 | 20231106 | 121100 | 760021848 | 1676 | 1681 | 1681 | 1676 | 677 |
| 416 | 20231106 | 121000 | 758884350 | 1684 | 1684 | 1684 | 1684 | 0 |
| 417 | 20231106 | 120900 | 758884350 | 1684 | 1684 | 1684 | 1684 | 550 |
| 418 | 20231106 | 120800 | 757958150 | 1685 | 1685 | 1686 | 1685 | 131 |
| 419 | 20231106 | 120700 | 757737304 | 1686 | 1692 | 1693 | 1686 | 2202 |
| 420 | 20231106 | 120600 | 754022762 | 1690 | 1693 | 1693 | 1690 | 1489 |
| 421 | 20231106 | 120500 | 751502289 | 1693 | 1695 | 1695 | 1693 | 38 |
| 422 | 20231106 | 120400 | 751437911 | 1697 | 1697 | 1697 | 1697 | 10 |
| 423 | 20231106 | 120300 | 751420941 | 1697 | 1695 | 1697 | 1695 | 394 |
| 424 | 20231106 | 120200 | 750753031 | 1695 | 1696 | 1696 | 1695 | 588 |
| 425 | 20231106 | 120100 | 749756369 | 1697 | 1699 | 1699 | 1697 | 6 |
| 426 | 20231106 | 120000 | 749746177 | 1695 | 1695 | 1695 | 1695 | 600 |
| 427 | 20231106 | 115900 | 748729177 | 1697 | 1699 | 1699 | 1697 | 81 |
| 428 | 20231106 | 115800 | 748591620 | 1699 | 1700 | 1700 | 1699 | 101 |
| 429 | 20231106 | 115700 | 748419921 | 1700 | 1700 | 1700 | 1700 | 2386 |
| 430 | 20231106 | 115600 | 744363721 | 1700 | 1699 | 1700 | 1699 | 732 |
| 431 | 20231106 | 115500 | 743119340 | 1699 | 1694 | 1699 | 1694 | 422 |
| 432 | 20231106 | 115400 | 742403012 | 1693 | 1696 | 1696 | 1693 | 494 |
| 433 | 20231106 | 115300 | 741566233 | 1696 | 1697 | 1697 | 1696 | 1191 |
| 434 | 20231106 | 115200 | 739546267 | 1697 | 1693 | 1697 | 1693 | 120 |
| 435 | 20231106 | 115100 | 739342797 | 1696 | 1694 | 1696 | 1694 | 55 |
| 436 | 20231106 | 115000 | 739249563 | 1694 | 1694 | 1694 | 1693 | 3 |
| 437 | 20231106 | 114900 | 739244482 | 1692 | 1692 | 1692 | 1692 | 2 |
| 438 | 20231106 | 114800 | 739241098 | 1693 | 1694 | 1694 | 1693 | 21 |
| 439 | 20231106 | 114700 | 739205544 | 1694 | 1693 | 1695 | 1693 | 651 |
| 440 | 20231106 | 114600 | 738102151 | 1687 | 1692 | 1694 | 1687 | 62 |
| 441 | 20231106 | 114500 | 737997148 | 1693 | 1692 | 1693 | 1689 | 381 |
| 442 | 20231106 | 114400 | 737353092 | 1692 | 1694 | 1694 | 1692 | 43 |
| 443 | 20231106 | 114300 | 737280254 | 1695 | 1697 | 1697 | 1695 | 1868 |
| 444 | 20231106 | 114200 | 734113991 | 1697 | 1699 | 1699 | 1697 | 1285 |
| 445 | 20231106 | 114100 | 731933343 | 1697 | 1700 | 1700 | 1697 | 1137 |
| 446 | 20231106 | 114000 | 730001076 | 1700 | 1702 | 1702 | 1700 | 76 |
| 447 | 20231106 | 113900 | 729871873 | 1705 | 1708 | 1709 | 1705 | 3 |
| 448 | 20231106 | 113800 | 729866751 | 1707 | 1700 | 1707 | 1698 | 1327 |
| 449 | 20231106 | 113700 | 727612576 | 1700 | 1700 | 1700 | 1700 | 0 |
| 450 | 20231106 | 113600 | 727612576 | 1700 | 1705 | 1705 | 1700 | 4074 |
| 451 | 20231106 | 113500 | 720682391 | 1705 | 1705 | 1705 | 1705 | 1 |
| 452 | 20231106 | 113400 | 720680686 | 1705 | 1705 | 1705 | 1705 | 1 |
| 453 | 20231106 | 113300 | 720678981 | 1710 | 1704 | 1710 | 1704 | 3 |
| 454 | 20231106 | 113200 | 720673863 | 1704 | 1704 | 1704 | 1704 | 1 |
| 455 | 20231106 | 113100 | 720672159 | 1711 | 1711 | 1711 | 1711 | 0 |
| 456 | 20231106 | 113000 | 720672159 | 1711 | 1711 | 1711 | 1711 | 0 |
| 457 | 20231106 | 112900 | 720672159 | 1711 | 1711 | 1711 | 1711 | 2 |
| 458 | 20231106 | 112800 | 720668737 | 1712 | 1712 | 1712 | 1712 | 0 |
| 459 | 20231106 | 112700 | 720668737 | 1712 | 1712 | 1712 | 1711 | 250 |
| 460 | 20231106 | 112600 | 720240832 | 1712 | 1712 | 1712 | 1712 | 5 |
| 461 | 20231106 | 112500 | 720232272 | 1712 | 1712 | 1712 | 1712 | 2 |
| 462 | 20231106 | 112400 | 720228848 | 1712 | 1709 | 1713 | 1709 | 12 |
| 463 | 20231106 | 112300 | 720208305 | 1702 | 1702 | 1702 | 1702 | 208 |
| 464 | 20231106 | 112200 | 719854289 | 1702 | 1702 | 1702 | 1702 | 0 |
| 465 | 20231106 | 112100 | 719854289 | 1702 | 1702 | 1702 | 1702 | 391 |
| 466 | 20231106 | 112000 | 719188807 | 1702 | 1702 | 1702 | 1702 | 0 |
| 467 | 20231106 | 111900 | 719188807 | 1702 | 1705 | 1705 | 1702 | 2613 |
| 468 | 20231106 | 111800 | 714739041 | 1703 | 1705 | 1705 | 1703 | 100 |
| 469 | 20231106 | 111700 | 714568738 | 1704 | 1704 | 1704 | 1704 | 222 |
| 470 | 20231106 | 111600 | 714190450 | 1704 | 1709 | 1710 | 1704 | 102 |
| 471 | 20231106 | 111500 | 714016631 | 1708 | 1707 | 1708 | 1704 | 817 |
| 472 | 20231106 | 111400 | 712624456 | 1704 | 1704 | 1704 | 1704 | 1040 |
| 473 | 20231106 | 111300 | 710852296 | 1704 | 1704 | 1704 | 1704 | 0 |
| 474 | 20231106 | 111200 | 710852296 | 1704 | 1704 | 1704 | 1704 | 149 |
| 475 | 20231106 | 111100 | 710598400 | 1704 | 1705 | 1705 | 1704 | 351 |
| 476 | 20231106 | 111000 | 710000285 | 1704 | 1706 | 1706 | 1704 | 555 |
| 477 | 20231106 | 110900 | 709053982 | 1706 | 1707 | 1707 | 1706 | 459 |
| 478 | 20231106 | 110800 | 708270869 | 1705 | 1705 | 1705 | 1705 | 0 |
| 479 | 20231106 | 110700 | 708270869 | 1705 | 1709 | 1709 | 1705 | 121 |
| 480 | 20231106 | 110600 | 708064464 | 1719 | 1719 | 1719 | 1719 | 0 |
| 481 | 20231106 | 110500 | 708064464 | 1719 | 1719 | 1719 | 1719 | 0 |
| 482 | 20231106 | 110400 | 708064464 | 1719 | 1715 | 1719 | 1715 | 118 |
| 483 | 20231106 | 110300 | 707861880 | 1704 | 1704 | 1704 | 1704 | 2 |
| 484 | 20231106 | 110200 | 707858472 | 1704 | 1704 | 1704 | 1704 | 1 |
| 485 | 20231106 | 110100 | 707856768 | 1704 | 1704 | 1704 | 1704 | 5 |
| 486 | 20231106 | 110000 | 707848248 | 1704 | 1704 | 1704 | 1704 | 102 |
| 487 | 20231106 | 105900 | 707674440 | 1704 | 1705 | 1705 | 1704 | 101 |
| 488 | 20231106 | 105800 | 707502315 | 1705 | 1715 | 1715 | 1705 | 5010 |
| 489 | 20231106 | 105700 | 698948249 | 1715 | 1715 | 1715 | 1715 | 10 |
| 490 | 20231106 | 105600 | 698931099 | 1715 | 1715 | 1715 | 1715 | 5 |
| 491 | 20231106 | 105500 | 698922524 | 1719 | 1719 | 1719 | 1719 | 10 |
| 492 | 20231106 | 105400 | 698905334 | 1719 | 1719 | 1719 | 1719 | 10 |
| 493 | 20231106 | 105300 | 698888144 | 1719 | 1719 | 1719 | 1719 | 1 |
| 494 | 20231106 | 105200 | 698886425 | 1719 | 1719 | 1719 | 1719 | 1 |
| 495 | 20231106 | 105100 | 698884706 | 1710 | 1710 | 1710 | 1710 | 318 |
| 496 | 20231106 | 105000 | 698340926 | 1710 | 1710 | 1710 | 1710 | 1000 |
| 497 | 20231106 | 104900 | 696630926 | 1710 | 1715 | 1715 | 1710 | 978 |
| 498 | 20231106 | 104800 | 694955888 | 1713 | 1712 | 1713 | 1710 | 25 |
| 499 | 20231106 | 104700 | 694913129 | 1710 | 1710 | 1710 | 1710 | 25 |
| 500 | 20231106 | 104600 | 694870379 | 1710 | 1710 | 1710 | 1710 | 0 |
| 501 | 20231106 | 104500 | 694870379 | 1710 | 1710 | 1710 | 1710 | 0 |
| 502 | 20231106 | 104400 | 694870379 | 1710 | 1710 | 1710 | 1710 | 310 |
| 503 | 20231106 | 104300 | 694340279 | 1710 | 1710 | 1710 | 1710 | 103 |
| 504 | 20231106 | 104200 | 694164149 | 1720 | 1720 | 1720 | 1720 | 50 |
| 505 | 20231106 | 104100 | 694078149 | 1719 | 1719 | 1719 | 1719 | 130 |
| 506 | 20231106 | 104000 | 693854679 | 1719 | 1719 | 1719 | 1719 | 0 |
| 507 | 20231106 | 103900 | 693854679 | 1719 | 1719 | 1719 | 1719 | 0 |
| 508 | 20231106 | 103800 | 693854679 | 1719 | 1719 | 1719 | 1719 | 0 |
| 509 | 20231106 | 103700 | 693854679 | 1719 | 1719 | 1719 | 1719 | 0 |
| 510 | 20231106 | 103600 | 693854679 | 1719 | 1719 | 1719 | 1719 | 0 |
| 511 | 20231106 | 103500 | 693854679 | 1719 | 1718 | 1719 | 1718 | 310 |
| 512 | 20231106 | 103400 | 693321825 | 1719 | 1719 | 1719 | 1719 | 0 |
| 513 | 20231106 | 103300 | 693321825 | 1719 | 1719 | 1719 | 1719 | 0 |
| 514 | 20231106 | 103200 | 693321825 | 1719 | 1719 | 1719 | 1719 | 1 |
| 515 | 20231106 | 103100 | 693320106 | 1701 | 1702 | 1702 | 1701 | 892 |
| 516 | 20231106 | 103000 | 691801924 | 1702 | 1702 | 1702 | 1702 | 1293 |
| 517 | 20231106 | 102900 | 689601238 | 1702 | 1709 | 1709 | 1702 | 187 |
| 518 | 20231106 | 102800 | 689282933 | 1709 | 1709 | 1709 | 1709 | 447 |
| 519 | 20231106 | 102700 | 688519010 | 1709 | 1710 | 1710 | 1709 | 1070 |
| 520 | 20231106 | 102600 | 686690379 | 1709 | 1709 | 1709 | 1709 | 494 |
| 521 | 20231106 | 102500 | 685846133 | 1702 | 1710 | 1710 | 1700 | 1943 |
| 522 | 20231106 | 102400 | 682529393 | 1709 | 1735 | 1735 | 1709 | 9278 |
| 523 | 20231106 | 102300 | 666625343 | 1735 | 1735 | 1735 | 1735 | 11 |
| 524 | 20231106 | 102200 | 666606258 | 1715 | 1736 | 1736 | 1715 | 1012 |
| 525 | 20231106 | 102100 | 664870297 | 1736 | 1712 | 1736 | 1710 | 1488 |
| 526 | 20231106 | 102000 | 662307381 | 1712 | 1727 | 1727 | 1712 | 2214 |
| 527 | 20231106 | 101900 | 658503872 | 1727 | 1739 | 1739 | 1727 | 1061 |
| 528 | 20231106 | 101800 | 656661996 | 1746 | 1751 | 1751 | 1746 | 3674 |
| 529 | 20231106 | 101700 | 650236570 | 1749 | 1760 | 1765 | 1749 | 2265 |
| 530 | 20231106 | 101600 | 646271539 | 1760 | 1757 | 1760 | 1757 | 21 |
| 531 | 20231106 | 101500 | 646234639 | 1753 | 1760 | 1760 | 1753 | 200 |
| 532 | 20231106 | 101400 | 645882646 | 1760 | 1759 | 1766 | 1759 | 256 |
| 533 | 20231106 | 101300 | 645430908 | 1750 | 1750 | 1750 | 1749 | 11799 |
| 534 | 20231106 | 101200 | 624782843 | 1749 | 1748 | 1749 | 1748 | 1102 |
| 535 | 20231106 | 101100 | 622856047 | 1748 | 1740 | 1748 | 1737 | 1338 |
| 536 | 20231106 | 101000 | 620520791 | 1750 | 1755 | 1758 | 1750 | 1571 |
| 537 | 20231106 | 100900 | 617765157 | 1755 | 1759 | 1759 | 1736 | 116 |
| 538 | 20231106 | 100800 | 617561597 | 1759 | 1727 | 1759 | 1727 | 1760 |
| 539 | 20231106 | 100700 | 614510899 | 1734 | 1721 | 1734 | 1721 | 154 |
| 540 | 20231106 | 100600 | 614245224 | 1721 | 1713 | 1721 | 1713 | 197 |
| 541 | 20231106 | 100500 | 613907299 | 1712 | 1712 | 1721 | 1710 | 834 |
| 542 | 20231106 | 100400 | 612480330 | 1709 | 1709 | 1711 | 1709 | 992 |
| 543 | 20231106 | 100300 | 610784942 | 1709 | 1709 | 1709 | 1708 | 161 |
| 544 | 20231106 | 100200 | 610509808 | 1709 | 1709 | 1710 | 1709 | 333 |
| 545 | 20231106 | 100100 | 609940421 | 1699 | 1700 | 1700 | 1699 | 234 |
| 546 | 20231106 | 100000 | 609542623 | 1700 | 1715 | 1715 | 1700 | 217 |
| 547 | 20231106 | 095900 | 609171043 | 1722 | 1727 | 1729 | 1692 | 990 |
| 548 | 20231106 | 095800 | 607483414 | 1726 | 1695 | 1726 | 1677 | 721 |
| 549 | 20231106 | 095700 | 606267541 | 1677 | 1679 | 1695 | 1670 | 4839 |
| 550 | 20231106 | 095600 | 598153219 | 1680 | 1701 | 1701 | 1680 | 1618 |
| 551 | 20231106 | 095500 | 595406690 | 1701 | 1721 | 1721 | 1701 | 12028 |
| 552 | 20231106 | 095400 | 574813758 | 1721 | 1741 | 1741 | 1721 | 2843 |
| 553 | 20231106 | 095300 | 569907352 | 1737 | 1725 | 1746 | 1725 | 1273 |
| 554 | 20231106 | 095200 | 567706384 | 1725 | 1730 | 1734 | 1725 | 4924 |
| 555 | 20231106 | 095100 | 559195803 | 1728 | 1706 | 1737 | 1701 | 5375 |
| 556 | 20231106 | 095000 | 549905795 | 1700 | 1799 | 1800 | 1700 | 25140 |
| 557 | 20231106 | 094900 | 505206837 | 1798 | 1783 | 1800 | 1777 | 20217 |
| 558 | 20231106 | 094800 | 468955204 | 1777 | 1755 | 1783 | 1739 | 7927 |
| 559 | 20231106 | 094700 | 454894224 | 1755 | 1700 | 1770 | 1700 | 8102 |
| 560 | 20231106 | 094600 | 440826663 | 1700 | 1696 | 1700 | 1694 | 2425 |
| 561 | 20231106 | 094500 | 436717038 | 1695 | 1701 | 1703 | 1695 | 944 |
| 562 | 20231106 | 094400 | 435114174 | 1695 | 1697 | 1701 | 1694 | 5503 |
| 563 | 20231106 | 094300 | 425775531 | 1696 | 1690 | 1696 | 1690 | 3159 |
| 564 | 20231106 | 094200 | 420424989 | 1690 | 1683 | 1690 | 1683 | 1826 |
| 565 | 20231106 | 094100 | 417341581 | 1678 | 1678 | 1685 | 1677 | 2239 |
| 566 | 20231106 | 094000 | 413575824 | 1678 | 1677 | 1685 | 1676 | 867 |
| 567 | 20231106 | 093900 | 412121972 | 1676 | 1687 | 1687 | 1676 | 1250 |
| 568 | 20231106 | 093800 | 410023627 | 1676 | 1685 | 1688 | 1676 | 1914 |
| 569 | 20231106 | 093700 | 406808290 | 1688 | 1684 | 1689 | 1672 | 2428 |
| 570 | 20231106 | 093600 | 402725924 | 1683 | 1679 | 1683 | 1668 | 1251 |
| 571 | 20231106 | 093500 | 400633808 | 1679 | 1670 | 1679 | 1670 | 1769 |
| 572 | 20231106 | 093400 | 397666684 | 1664 | 1669 | 1679 | 1660 | 2532 |
| 573 | 20231106 | 093300 | 393437767 | 1659 | 1667 | 1680 | 1651 | 12779 |
| 574 | 20231106 | 093200 | 372173934 | 1664 | 1632 | 1665 | 1632 | 5922 |
| 575 | 20231106 | 093100 | 362446920 | 1632 | 1632 | 1635 | 1632 | 1058 |
| 576 | 20231106 | 093000 | 360717745 | 1633 | 1630 | 1635 | 1619 | 7310 |
| 577 | 20231106 | 092900 | 348834067 | 1630 | 1619 | 1630 | 1619 | 5117 |
| 578 | 20231106 | 092800 | 340530950 | 1619 | 1619 | 1619 | 1619 | 2982 |
| 579 | 20231106 | 092700 | 335703092 | 1616 | 1619 | 1619 | 1616 | 1836 |
| 580 | 20231106 | 092600 | 332730614 | 1616 | 1617 | 1617 | 1614 | 3706 |
| 581 | 20231106 | 092500 | 326747547 | 1615 | 1615 | 1618 | 1614 | 1030 |
| 582 | 20231106 | 092400 | 325082611 | 1617 | 1615 | 1618 | 1615 | 371 |
| 583 | 20231106 | 092300 | 324482615 | 1610 | 1615 | 1618 | 1609 | 1519 |
| 584 | 20231106 | 092200 | 322028509 | 1617 | 1608 | 1617 | 1608 | 3377 |
| 585 | 20231106 | 092100 | 316595918 | 1609 | 1607 | 1609 | 1600 | 1026 |
| 586 | 20231106 | 092000 | 314951378 | 1608 | 1609 | 1610 | 1600 | 1922 |
| 587 | 20231106 | 091900 | 311869324 | 1598 | 1601 | 1610 | 1596 | 3887 |
| 588 | 20231106 | 091800 | 305657385 | 1605 | 1610 | 1610 | 1605 | 490 |
| 589 | 20231106 | 091700 | 304868854 | 1610 | 1600 | 1610 | 1599 | 8639 |
| 590 | 20231106 | 091600 | 291043868 | 1595 | 1600 | 1600 | 1593 | 3757 |
| 591 | 20231106 | 091500 | 285046276 | 1600 | 1596 | 1600 | 1595 | 3605 |
| 592 | 20231106 | 091400 | 279294204 | 1596 | 1611 | 1611 | 1596 | 7541 |
| 593 | 20231106 | 091300 | 267224080 | 1611 | 1609 | 1618 | 1609 | 6367 |
| 594 | 20231106 | 091200 | 256956167 | 1609 | 1609 | 1609 | 1600 | 3775 |
| 595 | 20231106 | 091100 | 250899682 | 1601 | 1609 | 1609 | 1599 | 8865 |
| 596 | 20231106 | 091000 | 236713004 | 1609 | 1610 | 1610 | 1588 | 4047 |
| 597 | 20231106 | 090900 | 230243910 | 1610 | 1606 | 1619 | 1599 | 26624 |
| 598 | 20231106 | 090800 | 187497041 | 1607 | 1620 | 1620 | 1605 | 19314 |
| 599 | 20231106 | 090700 | 156365406 | 1620 | 1650 | 1675 | 1605 | 32420 |
| 600 | 20231106 | 090600 | 103266823 | 1638 | 1638 | 1638 | 1638 | 34665 |
| 601 | 20231106 | 090500 | 46485553 | 1638 | 1638 | 1638 | 1638 | 0 |
| 602 | 20231106 | 090400 | 46485553 | 1638 | 1717 | 1718 | 1638 | 6411 |
| 603 | 20231106 | 090300 | 35713516 | 1719 | 1740 | 1740 | 1719 | 7889 |
| 604 | 20231106 | 090200 | 22089458 | 1740 | 1744 | 1744 | 1740 | 3504 |
| 605 | 20231106 | 090100 | 15990506 | 1725 | 1775 | 1775 | 1725 | 3367 |
| 606 | 20231106 | 090000 | 10146307 | 1775 | 1725 | 1786 | 1725 | 5879 |