30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 190700 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 32659 |
| 3 | 20231108 | 190600 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 4 | 20231108 | 190500 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 5 | 20231108 | 190400 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 6 | 20231108 | 190300 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 7 | 20231108 | 190200 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 8 | 20231108 | 190100 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 9 | 20231108 | 190000 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 10 | 20231108 | 185900 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 11 | 20231108 | 185800 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 12 | 20231108 | 185700 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 13 | 20231108 | 185600 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 14 | 20231108 | 185500 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 15 | 20231108 | 185400 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 16 | 20231108 | 185300 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 17 | 20231108 | 185200 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 18 | 20231108 | 185100 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 19 | 20231108 | 185000 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 20 | 20231108 | 184900 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 21 | 20231108 | 184800 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 22 | 20231108 | 184700 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 23 | 20231108 | 184600 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 24 | 20231108 | 184500 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 25 | 20231108 | 184400 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 26 | 20231108 | 184300 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 27 | 20231108 | 184200 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 28 | 20231108 | 184100 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 29 | 20231108 | 184000 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 30 | 20231108 | 183900 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 31 | 20231108 | 183800 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 32 | 20231108 | 183700 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 32659 |
| 33 | 20231108 | 183600 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 34 | 20231108 | 183500 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 35 | 20231108 | 183400 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 36 | 20231108 | 183300 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 37 | 20231108 | 183200 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 38 | 20231108 | 183100 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 39 | 20231108 | 183000 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 40 | 20231108 | 182900 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 41 | 20231108 | 182800 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 42 | 20231108 | 182700 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 43 | 20231108 | 182600 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 44 | 20231108 | 182500 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 45 | 20231108 | 182400 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 46 | 20231108 | 182300 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 47 | 20231108 | 182200 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 48 | 20231108 | 182100 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 49 | 20231108 | 182000 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 50 | 20231108 | 181900 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 51 | 20231108 | 181800 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 52 | 20231108 | 181700 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 53 | 20231108 | 181600 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 54 | 20231108 | 181500 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 55 | 20231108 | 181400 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 56 | 20231108 | 181300 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 57 | 20231108 | 181200 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 58 | 20231108 | 181100 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 59 | 20231108 | 181000 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 60 | 20231108 | 180900 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 61 | 20231108 | 180800 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 62 | 20231108 | 180700 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 32659 |
| 63 | 20231108 | 180600 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 64 | 20231108 | 180500 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 65 | 20231108 | 180400 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 66 | 20231108 | 180300 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 67 | 20231108 | 180200 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 68 | 20231108 | 180100 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 69 | 20231108 | 180000 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 70 | 20231108 | 175900 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 71 | 20231108 | 175800 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 72 | 20231108 | 175700 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 73 | 20231108 | 175600 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 74 | 20231108 | 175500 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 75 | 20231108 | 175400 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 76 | 20231108 | 175300 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 77 | 20231108 | 175200 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 78 | 20231108 | 175100 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 79 | 20231108 | 175000 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 80 | 20231108 | 174900 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 81 | 20231108 | 174800 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 82 | 20231108 | 174700 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 83 | 20231108 | 174600 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 84 | 20231108 | 174500 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 85 | 20231108 | 174400 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 86 | 20231108 | 174300 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 87 | 20231108 | 174200 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 88 | 20231108 | 174100 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 89 | 20231108 | 174000 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 90 | 20231108 | 173900 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 91 | 20231108 | 173800 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 92 | 20231108 | 173700 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 32659 |
| 93 | 20231108 | 173600 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 94 | 20231108 | 173500 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 95 | 20231108 | 173400 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 96 | 20231108 | 173300 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 97 | 20231108 | 173200 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 98 | 20231108 | 173100 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 99 | 20231108 | 173000 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 100 | 20231108 | 172900 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 101 | 20231108 | 172800 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 102 | 20231108 | 172700 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 103 | 20231108 | 172600 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 104 | 20231108 | 172500 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 105 | 20231108 | 172400 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 106 | 20231108 | 172300 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 107 | 20231108 | 172200 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 108 | 20231108 | 172100 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 109 | 20231108 | 172000 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 110 | 20231108 | 171900 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 111 | 20231108 | 171800 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 112 | 20231108 | 171700 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 113 | 20231108 | 171600 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 114 | 20231108 | 171500 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 115 | 20231108 | 171400 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 116 | 20231108 | 171300 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 117 | 20231108 | 171200 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 118 | 20231108 | 171100 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 119 | 20231108 | 171000 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 120 | 20231108 | 170900 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 121 | 20231108 | 170800 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 122 | 20231108 | 170700 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 32659 |
| 123 | 20231108 | 170600 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 124 | 20231108 | 170500 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 125 | 20231108 | 170400 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 126 | 20231108 | 170300 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 127 | 20231108 | 170200 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 128 | 20231108 | 170100 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 129 | 20231108 | 170000 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 130 | 20231108 | 165900 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 131 | 20231108 | 165800 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 132 | 20231108 | 165700 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 133 | 20231108 | 165600 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 134 | 20231108 | 165500 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 135 | 20231108 | 165400 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 136 | 20231108 | 165300 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 137 | 20231108 | 165200 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 138 | 20231108 | 165100 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 139 | 20231108 | 165000 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 140 | 20231108 | 164900 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 141 | 20231108 | 164800 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 142 | 20231108 | 164700 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 143 | 20231108 | 164600 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 144 | 20231108 | 164500 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 145 | 20231108 | 164400 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 146 | 20231108 | 164300 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 147 | 20231108 | 164200 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 148 | 20231108 | 164100 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 149 | 20231108 | 164000 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 150 | 20231108 | 163900 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 151 | 20231108 | 163800 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 152 | 20231108 | 163700 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 32659 |
| 153 | 20231108 | 163600 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 154 | 20231108 | 163500 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 155 | 20231108 | 163400 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 156 | 20231108 | 163300 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 157 | 20231108 | 163200 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 158 | 20231108 | 163100 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 159 | 20231108 | 163000 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 160 | 20231108 | 162900 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 161 | 20231108 | 162800 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 162 | 20231108 | 162700 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 163 | 20231108 | 162600 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 164 | 20231108 | 162500 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 165 | 20231108 | 162400 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 166 | 20231108 | 162300 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 167 | 20231108 | 162200 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 168 | 20231108 | 162100 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 169 | 20231108 | 162000 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 170 | 20231108 | 161900 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 171 | 20231108 | 161800 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 172 | 20231108 | 161700 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 173 | 20231108 | 161600 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 174 | 20231108 | 161500 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 175 | 20231108 | 161400 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 176 | 20231108 | 161300 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 177 | 20231108 | 161200 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 178 | 20231108 | 161100 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 179 | 20231108 | 161000 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 180 | 20231108 | 160900 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 181 | 20231108 | 160800 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 182 | 20231108 | 160700 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 32659 |
| 183 | 20231108 | 160600 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 184 | 20231108 | 160500 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 185 | 20231108 | 160400 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 186 | 20231108 | 160300 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 187 | 20231108 | 160200 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 188 | 20231108 | 160100 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 189 | 20231108 | 160000 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 190 | 20231108 | 155900 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 191 | 20231108 | 155800 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 192 | 20231108 | 155700 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 193 | 20231108 | 155600 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 194 | 20231108 | 155500 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 195 | 20231108 | 155400 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 196 | 20231108 | 155300 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 197 | 20231108 | 155200 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 198 | 20231108 | 155100 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 199 | 20231108 | 155000 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 200 | 20231108 | 154900 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 201 | 20231108 | 154800 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 202 | 20231108 | 154700 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 203 | 20231108 | 154600 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 204 | 20231108 | 154500 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 205 | 20231108 | 154400 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 206 | 20231108 | 154300 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 207 | 20231108 | 154200 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 208 | 20231108 | 154100 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 209 | 20231108 | 154000 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 210 | 20231108 | 153900 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 211 | 20231108 | 153800 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 212 | 20231108 | 153700 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 32659 |
| 213 | 20231108 | 153600 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 214 | 20231108 | 153500 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 215 | 20231108 | 153400 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 216 | 20231108 | 153300 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 217 | 20231108 | 153200 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 218 | 20231108 | 153100 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 0 |
| 219 | 20231108 | 153000 | 2797495760 | 2505 | 2505 | 2505 | 2505 | 32659 |
| 220 | 20231108 | 152900 | 2715684965 | 2510 | 2510 | 2510 | 2510 | 0 |
| 221 | 20231108 | 152800 | 2715684965 | 2510 | 2510 | 2510 | 2510 | 0 |
| 222 | 20231108 | 152700 | 2715684965 | 2510 | 2510 | 2510 | 2510 | 0 |
| 223 | 20231108 | 152600 | 2715684965 | 2510 | 2510 | 2510 | 2510 | 0 |
| 224 | 20231108 | 152500 | 2715684965 | 2510 | 2510 | 2510 | 2510 | 0 |
| 225 | 20231108 | 152400 | 2715684965 | 2510 | 2510 | 2510 | 2510 | 0 |
| 226 | 20231108 | 152300 | 2715684965 | 2510 | 2510 | 2510 | 2510 | 0 |
| 227 | 20231108 | 152200 | 2715684965 | 2510 | 2510 | 2510 | 2510 | 0 |
| 228 | 20231108 | 152100 | 2715684965 | 2510 | 2510 | 2510 | 2510 | 0 |
| 229 | 20231108 | 152000 | 2715684965 | 2510 | 2510 | 2510 | 2510 | 0 |
| 230 | 20231108 | 151900 | 2715684965 | 2510 | 2510 | 2520 | 2505 | 14256 |
| 231 | 20231108 | 151800 | 2679852080 | 2510 | 2520 | 2520 | 2505 | 20422 |
| 232 | 20231108 | 151700 | 2628592945 | 2520 | 2520 | 2520 | 2515 | 1202 |
| 233 | 20231108 | 151600 | 2625564355 | 2515 | 2515 | 2520 | 2510 | 5806 |
| 234 | 20231108 | 151500 | 2610978630 | 2515 | 2510 | 2515 | 2510 | 1315 |
| 235 | 20231108 | 151400 | 2607672480 | 2510 | 2510 | 2510 | 2510 | 1755 |
| 236 | 20231108 | 151300 | 2603267430 | 2510 | 2515 | 2515 | 2510 | 2737 |
| 237 | 20231108 | 151200 | 2596394430 | 2515 | 2520 | 2520 | 2515 | 5369 |
| 238 | 20231108 | 151100 | 2582890995 | 2520 | 2515 | 2520 | 2515 | 509 |
| 239 | 20231108 | 151000 | 2581610185 | 2520 | 2515 | 2520 | 2515 | 4889 |
| 240 | 20231108 | 150900 | 2569311510 | 2515 | 2520 | 2520 | 2515 | 6320 |
| 241 | 20231108 | 150800 | 2553405350 | 2520 | 2525 | 2525 | 2520 | 7722 |
| 242 | 20231108 | 150700 | 2533945870 | 2525 | 2525 | 2525 | 2525 | 433 |
| 243 | 20231108 | 150600 | 2532852545 | 2530 | 2530 | 2530 | 2525 | 898 |
| 244 | 20231108 | 150500 | 2530584835 | 2525 | 2535 | 2535 | 2525 | 24 |
| 245 | 20231108 | 150400 | 2530524175 | 2525 | 2520 | 2535 | 2520 | 1923 |
| 246 | 20231108 | 150300 | 2525672115 | 2520 | 2520 | 2525 | 2520 | 826 |
| 247 | 20231108 | 150200 | 2523590520 | 2520 | 2525 | 2525 | 2515 | 9503 |
| 248 | 20231108 | 150100 | 2499618160 | 2530 | 2530 | 2530 | 2525 | 1230 |
| 249 | 20231108 | 150000 | 2496507200 | 2530 | 2530 | 2535 | 2530 | 1410 |
| 250 | 20231108 | 145900 | 2492935595 | 2530 | 2530 | 2530 | 2530 | 954 |
| 251 | 20231108 | 145800 | 2490521975 | 2530 | 2530 | 2530 | 2530 | 100 |
| 252 | 20231108 | 145700 | 2490268975 | 2530 | 2530 | 2530 | 2530 | 270 |
| 253 | 20231108 | 145600 | 2489585875 | 2530 | 2525 | 2530 | 2525 | 400 |
| 254 | 20231108 | 145500 | 2488574875 | 2520 | 2520 | 2520 | 2520 | 0 |
| 255 | 20231108 | 145400 | 2488574875 | 2520 | 2535 | 2540 | 2520 | 4956 |
| 256 | 20231108 | 145300 | 2476055130 | 2540 | 2545 | 2545 | 2535 | 583 |
| 257 | 20231108 | 145200 | 2474574595 | 2550 | 2535 | 2550 | 2530 | 3555 |
| 258 | 20231108 | 145100 | 2465548335 | 2535 | 2525 | 2535 | 2525 | 889 |
| 259 | 20231108 | 145000 | 2463303250 | 2525 | 2530 | 2535 | 2525 | 5127 |
| 260 | 20231108 | 144900 | 2450329710 | 2530 | 2530 | 2530 | 2525 | 2036 |
| 261 | 20231108 | 144800 | 2445179130 | 2525 | 2520 | 2525 | 2520 | 2986 |
| 262 | 20231108 | 144700 | 2437647160 | 2520 | 2520 | 2520 | 2520 | 8323 |
| 263 | 20231108 | 144600 | 2416673200 | 2520 | 2520 | 2520 | 2520 | 629 |
| 264 | 20231108 | 144500 | 2415088120 | 2525 | 2525 | 2525 | 2525 | 233 |
| 265 | 20231108 | 144400 | 2414499795 | 2525 | 2525 | 2525 | 2520 | 4585 |
| 266 | 20231108 | 144300 | 2402942635 | 2530 | 2525 | 2530 | 2520 | 436 |
| 267 | 20231108 | 144200 | 2401841840 | 2525 | 2525 | 2525 | 2520 | 795 |
| 268 | 20231108 | 144100 | 2399835095 | 2520 | 2525 | 2525 | 2520 | 195 |
| 269 | 20231108 | 144000 | 2399342730 | 2520 | 2520 | 2520 | 2520 | 20 |
| 270 | 20231108 | 143900 | 2399292330 | 2520 | 2525 | 2530 | 2520 | 2547 |
| 271 | 20231108 | 143800 | 2392866980 | 2520 | 2530 | 2530 | 2520 | 8570 |
| 272 | 20231108 | 143700 | 2371249670 | 2530 | 2530 | 2530 | 2530 | 3345 |
| 273 | 20231108 | 143600 | 2362786820 | 2530 | 2535 | 2535 | 2530 | 685 |
| 274 | 20231108 | 143500 | 2361053540 | 2535 | 2535 | 2535 | 2535 | 500 |
| 275 | 20231108 | 143400 | 2359786040 | 2535 | 2535 | 2535 | 2535 | 1564 |
| 276 | 20231108 | 143300 | 2355821300 | 2535 | 2535 | 2535 | 2535 | 43 |
| 277 | 20231108 | 143200 | 2355712295 | 2535 | 2535 | 2535 | 2535 | 681 |
| 278 | 20231108 | 143100 | 2353985960 | 2540 | 2540 | 2540 | 2540 | 9468 |
| 279 | 20231108 | 143000 | 2329937240 | 2540 | 2540 | 2540 | 2540 | 1744 |
| 280 | 20231108 | 142900 | 2325507480 | 2545 | 2545 | 2545 | 2545 | 9 |
| 281 | 20231108 | 142800 | 2325484575 | 2545 | 2545 | 2545 | 2545 | 2470 |
| 282 | 20231108 | 142700 | 2319198425 | 2545 | 2545 | 2550 | 2545 | 702 |
| 283 | 20231108 | 142600 | 2317410975 | 2545 | 2545 | 2550 | 2545 | 316 |
| 284 | 20231108 | 142500 | 2316606655 | 2550 | 2545 | 2550 | 2545 | 377 |
| 285 | 20231108 | 142400 | 2315647120 | 2540 | 2545 | 2545 | 2540 | 831 |
| 286 | 20231108 | 142300 | 2313534615 | 2540 | 2540 | 2545 | 2540 | 6606 |
| 287 | 20231108 | 142200 | 2296754330 | 2540 | 2545 | 2545 | 2540 | 9266 |
| 288 | 20231108 | 142100 | 2273215995 | 2545 | 2545 | 2545 | 2545 | 912 |
| 289 | 20231108 | 142000 | 2270894955 | 2550 | 2550 | 2550 | 2545 | 513 |
| 290 | 20231108 | 141900 | 2269589350 | 2545 | 2550 | 2550 | 2545 | 817 |
| 291 | 20231108 | 141800 | 2267509960 | 2550 | 2545 | 2550 | 2545 | 4328 |
| 292 | 20231108 | 141700 | 2256478690 | 2545 | 2550 | 2550 | 2545 | 24 |
| 293 | 20231108 | 141600 | 2256417500 | 2550 | 2545 | 2550 | 2545 | 702 |
| 294 | 20231108 | 141500 | 2254627900 | 2545 | 2545 | 2545 | 2545 | 150 |
| 295 | 20231108 | 141400 | 2254246150 | 2540 | 2540 | 2540 | 2540 | 141 |
| 296 | 20231108 | 141300 | 2253888010 | 2540 | 2545 | 2545 | 2540 | 398 |
| 297 | 20231108 | 141200 | 2252876390 | 2545 | 2545 | 2545 | 2545 | 140 |
| 298 | 20231108 | 141100 | 2252520090 | 2550 | 2545 | 2550 | 2545 | 5503 |
| 299 | 20231108 | 141000 | 2238493470 | 2545 | 2540 | 2545 | 2540 | 17 |
| 300 | 20231108 | 140900 | 2238450215 | 2545 | 2540 | 2545 | 2540 | 517 |
| 301 | 20231108 | 140800 | 2237137030 | 2545 | 2545 | 2545 | 2540 | 3055 |
| 302 | 20231108 | 140700 | 2229372800 | 2545 | 2550 | 2550 | 2545 | 297 |
| 303 | 20231108 | 140600 | 2228616930 | 2550 | 2550 | 2550 | 2545 | 171 |
| 304 | 20231108 | 140500 | 2228181480 | 2550 | 2545 | 2550 | 2540 | 1015 |
| 305 | 20231108 | 140400 | 2225600180 | 2545 | 2550 | 2550 | 2545 | 10090 |
| 306 | 20231108 | 140300 | 2199913775 | 2550 | 2550 | 2550 | 2545 | 7912 |
| 307 | 20231108 | 140200 | 2179740605 | 2550 | 2555 | 2560 | 2545 | 5492 |
| 308 | 20231108 | 140100 | 2165741840 | 2560 | 2560 | 2560 | 2555 | 256 |
| 309 | 20231108 | 140000 | 2165086500 | 2560 | 2565 | 2570 | 2555 | 6594 |
| 310 | 20231108 | 135900 | 2148213795 | 2565 | 2575 | 2575 | 2565 | 2200 |
| 311 | 20231108 | 135800 | 2142558635 | 2580 | 2580 | 2580 | 2570 | 46085 |
| 312 | 20231108 | 135700 | 2023967670 | 2580 | 2560 | 2585 | 2560 | 10031 |
| 313 | 20231108 | 135600 | 1998184365 | 2560 | 2550 | 2560 | 2550 | 4672 |
| 314 | 20231108 | 135500 | 1986259420 | 2555 | 2555 | 2555 | 2550 | 1071 |
| 315 | 20231108 | 135400 | 1983527335 | 2555 | 2555 | 2555 | 2555 | 0 |
| 316 | 20231108 | 135300 | 1983527335 | 2555 | 2555 | 2555 | 2550 | 354 |
| 317 | 20231108 | 135200 | 1982623915 | 2555 | 2565 | 2565 | 2550 | 2293 |
| 318 | 20231108 | 135100 | 1976768445 | 2565 | 2565 | 2570 | 2560 | 3588 |
| 319 | 20231108 | 135000 | 1967566685 | 2565 | 2565 | 2570 | 2560 | 4066 |
| 320 | 20231108 | 134900 | 1957143825 | 2565 | 2555 | 2565 | 2545 | 12079 |
| 321 | 20231108 | 134800 | 1926301075 | 2555 | 2555 | 2570 | 2555 | 17093 |
| 322 | 20231108 | 134700 | 1882534060 | 2555 | 2560 | 2560 | 2535 | 12569 |
| 323 | 20231108 | 134600 | 1850571230 | 2565 | 2575 | 2590 | 2560 | 23079 |
| 324 | 20231108 | 134500 | 1791043280 | 2575 | 2530 | 2585 | 2530 | 55769 |
| 325 | 20231108 | 134400 | 1649219765 | 2525 | 2525 | 2525 | 2525 | 9112 |
| 326 | 20231108 | 134300 | 1626211965 | 2525 | 2525 | 2525 | 2525 | 200 |
| 327 | 20231108 | 134200 | 1625706965 | 2525 | 2530 | 2530 | 2525 | 3627 |
| 328 | 20231108 | 134100 | 1616548740 | 2525 | 2525 | 2525 | 2520 | 611 |
| 329 | 20231108 | 134000 | 1615008665 | 2525 | 2520 | 2525 | 2520 | 138 |
| 330 | 20231108 | 133900 | 1614660245 | 2525 | 2530 | 2530 | 2525 | 4040 |
| 331 | 20231108 | 133800 | 1604456235 | 2530 | 2530 | 2530 | 2530 | 1317 |
| 332 | 20231108 | 133700 | 1601124225 | 2530 | 2530 | 2530 | 2525 | 2390 |
| 333 | 20231108 | 133600 | 1595086450 | 2530 | 2525 | 2530 | 2525 | 202 |
| 334 | 20231108 | 133500 | 1594576390 | 2525 | 2525 | 2525 | 2525 | 25 |
| 335 | 20231108 | 133400 | 1594513265 | 2530 | 2530 | 2530 | 2530 | 6 |
| 336 | 20231108 | 133300 | 1594498085 | 2530 | 2515 | 2530 | 2515 | 12568 |
| 337 | 20231108 | 133200 | 1562767870 | 2525 | 2515 | 2525 | 2515 | 823 |
| 338 | 20231108 | 133100 | 1560697335 | 2515 | 2530 | 2530 | 2515 | 11643 |
| 339 | 20231108 | 133000 | 1531311545 | 2530 | 2530 | 2530 | 2530 | 1800 |
| 340 | 20231108 | 132900 | 1526757545 | 2530 | 2535 | 2535 | 2530 | 7 |
| 341 | 20231108 | 132800 | 1526739825 | 2530 | 2530 | 2530 | 2530 | 207 |
| 342 | 20231108 | 132700 | 1526216115 | 2530 | 2530 | 2530 | 2530 | 693 |
| 343 | 20231108 | 132600 | 1524462825 | 2540 | 2535 | 2540 | 2535 | 9000 |
| 344 | 20231108 | 132500 | 1501608560 | 2530 | 2530 | 2530 | 2530 | 401 |
| 345 | 20231108 | 132400 | 1500594030 | 2535 | 2525 | 2535 | 2525 | 588 |
| 346 | 20231108 | 132300 | 1499107265 | 2525 | 2520 | 2525 | 2520 | 1610 |
| 347 | 20231108 | 132200 | 1495045185 | 2525 | 2525 | 2525 | 2525 | 44 |
| 348 | 20231108 | 132100 | 1494934085 | 2525 | 2520 | 2525 | 2520 | 1166 |
| 349 | 20231108 | 132000 | 1491995740 | 2525 | 2520 | 2525 | 2515 | 728 |
| 350 | 20231108 | 131900 | 1490163715 | 2525 | 2515 | 2525 | 2515 | 5977 |
| 351 | 20231108 | 131800 | 1475126620 | 2515 | 2525 | 2525 | 2515 | 20405 |
| 352 | 20231108 | 131700 | 1423630630 | 2535 | 2525 | 2535 | 2525 | 240 |
| 353 | 20231108 | 131600 | 1423023910 | 2530 | 2530 | 2530 | 2530 | 1036 |
| 354 | 20231108 | 131500 | 1420402830 | 2530 | 2530 | 2535 | 2525 | 100 |
| 355 | 20231108 | 131400 | 1420149825 | 2530 | 2535 | 2535 | 2530 | 772 |
| 356 | 20231108 | 131300 | 1418196650 | 2530 | 2540 | 2540 | 2530 | 1151 |
| 357 | 20231108 | 131200 | 1415284610 | 2530 | 2530 | 2540 | 2530 | 186 |
| 358 | 20231108 | 131100 | 1414813010 | 2540 | 2530 | 2540 | 2530 | 339 |
| 359 | 20231108 | 131000 | 1413954950 | 2530 | 2530 | 2530 | 2530 | 1078 |
| 360 | 20231108 | 130900 | 1411227610 | 2530 | 2530 | 2530 | 2530 | 0 |
| 361 | 20231108 | 130800 | 1411227610 | 2530 | 2535 | 2535 | 2530 | 247 |
| 362 | 20231108 | 130700 | 1410601970 | 2535 | 2530 | 2535 | 2530 | 1114 |
| 363 | 20231108 | 130600 | 1407781045 | 2535 | 2535 | 2535 | 2535 | 0 |
| 364 | 20231108 | 130500 | 1407781045 | 2535 | 2535 | 2540 | 2535 | 4109 |
| 365 | 20231108 | 130400 | 1397364615 | 2535 | 2530 | 2535 | 2525 | 3753 |
| 366 | 20231108 | 130300 | 1387876215 | 2535 | 2535 | 2535 | 2535 | 270 |
| 367 | 20231108 | 130200 | 1387191765 | 2545 | 2530 | 2545 | 2530 | 1707 |
| 368 | 20231108 | 130100 | 1382856810 | 2525 | 2530 | 2530 | 2525 | 1379 |
| 369 | 20231108 | 130000 | 1379372940 | 2535 | 2535 | 2535 | 2530 | 108 |
| 370 | 20231108 | 125900 | 1379099230 | 2535 | 2535 | 2535 | 2535 | 129 |
| 371 | 20231108 | 125800 | 1378772215 | 2535 | 2535 | 2535 | 2535 | 469 |
| 372 | 20231108 | 125700 | 1377583300 | 2535 | 2535 | 2535 | 2535 | 30 |
| 373 | 20231108 | 125600 | 1377507250 | 2535 | 2530 | 2535 | 2530 | 102 |
| 374 | 20231108 | 125500 | 1377249180 | 2530 | 2530 | 2530 | 2530 | 180 |
| 375 | 20231108 | 125400 | 1376793780 | 2530 | 2530 | 2530 | 2530 | 278 |
| 376 | 20231108 | 125300 | 1376090440 | 2535 | 2535 | 2535 | 2520 | 6214 |
| 377 | 20231108 | 125200 | 1360402640 | 2530 | 2530 | 2530 | 2530 | 1067 |
| 378 | 20231108 | 125100 | 1357703130 | 2530 | 2525 | 2530 | 2525 | 1065 |
| 379 | 20231108 | 125000 | 1355010630 | 2530 | 2530 | 2530 | 2530 | 37 |
| 380 | 20231108 | 124900 | 1354917020 | 2525 | 2535 | 2535 | 2525 | 819 |
| 381 | 20231108 | 124800 | 1352849015 | 2525 | 2530 | 2530 | 2525 | 5265 |
| 382 | 20231108 | 124700 | 1339553360 | 2530 | 2530 | 2530 | 2530 | 1074 |
| 383 | 20231108 | 124600 | 1336836140 | 2530 | 2535 | 2535 | 2530 | 202 |
| 384 | 20231108 | 124500 | 1336325070 | 2530 | 2530 | 2535 | 2530 | 2974 |
| 385 | 20231108 | 124400 | 1328800530 | 2530 | 2535 | 2535 | 2530 | 1086 |
| 386 | 20231108 | 124300 | 1326048185 | 2535 | 2535 | 2535 | 2535 | 2417 |
| 387 | 20231108 | 124200 | 1319921090 | 2535 | 2530 | 2535 | 2530 | 2306 |
| 388 | 20231108 | 124100 | 1314079630 | 2535 | 2535 | 2540 | 2535 | 4227 |
| 389 | 20231108 | 124000 | 1303363620 | 2535 | 2540 | 2540 | 2535 | 658 |
| 390 | 20231108 | 123900 | 1301695575 | 2540 | 2540 | 2545 | 2535 | 81 |
| 391 | 20231108 | 123800 | 1301489835 | 2545 | 2535 | 2545 | 2535 | 827 |
| 392 | 20231108 | 123700 | 1299389730 | 2540 | 2535 | 2540 | 2535 | 120 |
| 393 | 20231108 | 123600 | 1299085510 | 2535 | 2535 | 2535 | 2535 | 185 |
| 394 | 20231108 | 123500 | 1298616535 | 2535 | 2535 | 2535 | 2535 | 501 |
| 395 | 20231108 | 123400 | 1297346500 | 2535 | 2535 | 2535 | 2535 | 100 |
| 396 | 20231108 | 123300 | 1297093000 | 2535 | 2535 | 2535 | 2535 | 552 |
| 397 | 20231108 | 123200 | 1295693680 | 2540 | 2540 | 2540 | 2540 | 200 |
| 398 | 20231108 | 123100 | 1295185680 | 2535 | 2540 | 2540 | 2535 | 2711 |
| 399 | 20231108 | 123000 | 1288312295 | 2540 | 2540 | 2540 | 2540 | 100 |
| 400 | 20231108 | 122900 | 1288058295 | 2540 | 2535 | 2545 | 2535 | 437 |
| 401 | 20231108 | 122800 | 1286948230 | 2540 | 2535 | 2540 | 2535 | 1526 |
| 402 | 20231108 | 122700 | 1283077315 | 2535 | 2535 | 2535 | 2535 | 2 |
| 403 | 20231108 | 122600 | 1283072245 | 2530 | 2535 | 2535 | 2530 | 108 |
| 404 | 20231108 | 122500 | 1282798480 | 2530 | 2530 | 2530 | 2530 | 3061 |
| 405 | 20231108 | 122400 | 1275054150 | 2525 | 2525 | 2530 | 2525 | 3017 |
| 406 | 20231108 | 122300 | 1267436170 | 2525 | 2530 | 2530 | 2525 | 962 |
| 407 | 20231108 | 122200 | 1265002335 | 2530 | 2530 | 2530 | 2525 | 1932 |
| 408 | 20231108 | 122100 | 1260115785 | 2530 | 2540 | 2540 | 2520 | 5824 |
| 409 | 20231108 | 122000 | 1245394360 | 2535 | 2535 | 2540 | 2535 | 2395 |
| 410 | 20231108 | 121900 | 1239322435 | 2535 | 2535 | 2540 | 2535 | 157 |
| 411 | 20231108 | 121800 | 1238923740 | 2540 | 2540 | 2540 | 2535 | 2027 |
| 412 | 20231108 | 121700 | 1233775410 | 2550 | 2550 | 2550 | 2550 | 133 |
| 413 | 20231108 | 121600 | 1233436260 | 2550 | 2540 | 2550 | 2540 | 546 |
| 414 | 20231108 | 121500 | 1232049360 | 2540 | 2540 | 2540 | 2540 | 2273 |
| 415 | 20231108 | 121400 | 1226275940 | 2540 | 2540 | 2540 | 2540 | 60 |
| 416 | 20231108 | 121300 | 1226123540 | 2535 | 2550 | 2550 | 2535 | 21755 |
| 417 | 20231108 | 121200 | 1170923960 | 2545 | 2555 | 2560 | 2545 | 4663 |
| 418 | 20231108 | 121100 | 1159034425 | 2560 | 2560 | 2560 | 2555 | 366 |
| 419 | 20231108 | 121000 | 1158097475 | 2550 | 2560 | 2560 | 2550 | 2041 |
| 420 | 20231108 | 120900 | 1152889410 | 2560 | 2560 | 2560 | 2555 | 420 |
| 421 | 20231108 | 120800 | 1151815825 | 2555 | 2555 | 2555 | 2550 | 407 |
| 422 | 20231108 | 120700 | 1150776435 | 2560 | 2560 | 2560 | 2560 | 0 |
| 423 | 20231108 | 120600 | 1150776435 | 2560 | 2560 | 2560 | 2560 | 502 |
| 424 | 20231108 | 120500 | 1149491315 | 2560 | 2550 | 2560 | 2550 | 912 |
| 425 | 20231108 | 120400 | 1147163085 | 2550 | 2560 | 2560 | 2550 | 1030 |
| 426 | 20231108 | 120300 | 1144536575 | 2555 | 2555 | 2555 | 2550 | 12343 |
| 427 | 20231108 | 120200 | 1113024255 | 2560 | 2555 | 2560 | 2555 | 597 |
| 428 | 20231108 | 120100 | 1111498865 | 2555 | 2555 | 2565 | 2555 | 2890 |
| 429 | 20231108 | 120000 | 1104112885 | 2555 | 2560 | 2560 | 2555 | 1702 |
| 430 | 20231108 | 115900 | 1099758310 | 2565 | 2565 | 2565 | 2565 | 0 |
| 431 | 20231108 | 115800 | 1099758310 | 2565 | 2550 | 2565 | 2550 | 1615 |
| 432 | 20231108 | 115700 | 1095639920 | 2555 | 2560 | 2560 | 2555 | 3821 |
| 433 | 20231108 | 115600 | 1085876840 | 2565 | 2560 | 2565 | 2560 | 297 |
| 434 | 20231108 | 115500 | 1085116510 | 2560 | 2560 | 2570 | 2560 | 2530 |
| 435 | 20231108 | 115400 | 1078629710 | 2570 | 2565 | 2570 | 2565 | 59 |
| 436 | 20231108 | 115300 | 1078478365 | 2565 | 2565 | 2565 | 2565 | 40 |
| 437 | 20231108 | 115200 | 1078375765 | 2565 | 2560 | 2565 | 2555 | 340 |
| 438 | 20231108 | 115100 | 1077505290 | 2560 | 2560 | 2560 | 2560 | 702 |
| 439 | 20231108 | 115000 | 1075708170 | 2560 | 2560 | 2565 | 2560 | 1741 |
| 440 | 20231108 | 114900 | 1071250555 | 2560 | 2560 | 2560 | 2560 | 520 |
| 441 | 20231108 | 114800 | 1069919355 | 2560 | 2560 | 2560 | 2560 | 215 |
| 442 | 20231108 | 114700 | 1069368955 | 2560 | 2560 | 2560 | 2560 | 247 |
| 443 | 20231108 | 114600 | 1068736635 | 2560 | 2560 | 2560 | 2560 | 14 |
| 444 | 20231108 | 114500 | 1068700795 | 2560 | 2565 | 2565 | 2560 | 23415 |
| 445 | 20231108 | 114400 | 1008685435 | 2575 | 2575 | 2575 | 2575 | 9 |
| 446 | 20231108 | 114300 | 1008662260 | 2575 | 2575 | 2575 | 2575 | 34 |
| 447 | 20231108 | 114200 | 1008574710 | 2565 | 2570 | 2570 | 2565 | 13214 |
| 448 | 20231108 | 114100 | 974678665 | 2570 | 2575 | 2575 | 2570 | 7719 |
| 449 | 20231108 | 114000 | 954837700 | 2575 | 2575 | 2575 | 2575 | 1 |
| 450 | 20231108 | 113900 | 954835125 | 2575 | 2575 | 2580 | 2575 | 853 |
| 451 | 20231108 | 113800 | 952638645 | 2575 | 2575 | 2575 | 2575 | 6 |
| 452 | 20231108 | 113700 | 952623195 | 2575 | 2580 | 2580 | 2575 | 1116 |
| 453 | 20231108 | 113600 | 949749110 | 2575 | 2575 | 2580 | 2575 | 1057 |
| 454 | 20231108 | 113500 | 947027210 | 2575 | 2575 | 2575 | 2575 | 30 |
| 455 | 20231108 | 113400 | 946949960 | 2575 | 2575 | 2575 | 2575 | 632 |
| 456 | 20231108 | 113300 | 945322560 | 2575 | 2575 | 2575 | 2575 | 559 |
| 457 | 20231108 | 113200 | 943883135 | 2580 | 2580 | 2580 | 2580 | 110 |
| 458 | 20231108 | 113100 | 943599335 | 2580 | 2580 | 2580 | 2580 | 29 |
| 459 | 20231108 | 113000 | 943524515 | 2580 | 2575 | 2580 | 2575 | 662 |
| 460 | 20231108 | 112900 | 941816585 | 2575 | 2575 | 2575 | 2575 | 1 |
| 461 | 20231108 | 112800 | 941814010 | 2580 | 2575 | 2580 | 2575 | 370 |
| 462 | 20231108 | 112700 | 940861245 | 2575 | 2580 | 2580 | 2575 | 622 |
| 463 | 20231108 | 112600 | 939259570 | 2580 | 2580 | 2580 | 2580 | 1 |
| 464 | 20231108 | 112500 | 939256990 | 2575 | 2575 | 2575 | 2575 | 8 |
| 465 | 20231108 | 112400 | 939236390 | 2570 | 2570 | 2570 | 2570 | 10 |
| 466 | 20231108 | 112300 | 939210690 | 2575 | 2575 | 2575 | 2575 | 1169 |
| 467 | 20231108 | 112200 | 936200515 | 2575 | 2575 | 2575 | 2575 | 1030 |
| 468 | 20231108 | 112100 | 933548265 | 2575 | 2575 | 2575 | 2575 | 2 |
| 469 | 20231108 | 112000 | 933543115 | 2575 | 2575 | 2575 | 2575 | 6 |
| 470 | 20231108 | 111900 | 933527665 | 2575 | 2575 | 2575 | 2575 | 238 |
| 471 | 20231108 | 111800 | 932914815 | 2580 | 2575 | 2580 | 2575 | 1328 |
| 472 | 20231108 | 111700 | 929490215 | 2570 | 2580 | 2580 | 2570 | 91 |
| 473 | 20231108 | 111600 | 929255495 | 2580 | 2580 | 2580 | 2580 | 9 |
| 474 | 20231108 | 111500 | 929232275 | 2575 | 2580 | 2580 | 2575 | 661 |
| 475 | 20231108 | 111400 | 927528690 | 2570 | 2570 | 2570 | 2570 | 150 |
| 476 | 20231108 | 111300 | 927143190 | 2570 | 2570 | 2570 | 2570 | 50 |
| 477 | 20231108 | 111200 | 927014690 | 2570 | 2580 | 2580 | 2570 | 528 |
| 478 | 20231108 | 111100 | 925653930 | 2580 | 2570 | 2580 | 2570 | 3044 |
| 479 | 20231108 | 111000 | 917830840 | 2570 | 2570 | 2570 | 2565 | 3440 |
| 480 | 20231108 | 110900 | 908992170 | 2570 | 2570 | 2570 | 2565 | 1393 |
| 481 | 20231108 | 110800 | 905416480 | 2570 | 2570 | 2570 | 2565 | 1875 |
| 482 | 20231108 | 110700 | 900606530 | 2570 | 2570 | 2580 | 2570 | 7351 |
| 483 | 20231108 | 110600 | 881711940 | 2570 | 2570 | 2570 | 2570 | 1650 |
| 484 | 20231108 | 110500 | 877471440 | 2580 | 2580 | 2580 | 2580 | 0 |
| 485 | 20231108 | 110400 | 877471440 | 2580 | 2575 | 2580 | 2575 | 142 |
| 486 | 20231108 | 110300 | 877105085 | 2575 | 2580 | 2580 | 2565 | 30965 |
| 487 | 20231108 | 110200 | 797443420 | 2580 | 2580 | 2580 | 2580 | 0 |
| 488 | 20231108 | 110100 | 797443420 | 2580 | 2585 | 2585 | 2580 | 2155 |
| 489 | 20231108 | 110000 | 791883020 | 2585 | 2585 | 2585 | 2580 | 671 |
| 490 | 20231108 | 105900 | 790148495 | 2580 | 2590 | 2590 | 2580 | 13 |
| 491 | 20231108 | 105800 | 790114835 | 2580 | 2585 | 2585 | 2580 | 661 |
| 492 | 20231108 | 105700 | 788406955 | 2590 | 2580 | 2590 | 2580 | 16 |
| 493 | 20231108 | 105600 | 788365665 | 2580 | 2580 | 2580 | 2580 | 5 |
| 494 | 20231108 | 105500 | 788352765 | 2580 | 2585 | 2590 | 2580 | 170 |
| 495 | 20231108 | 105400 | 787913395 | 2590 | 2585 | 2590 | 2585 | 1120 |
| 496 | 20231108 | 105300 | 785013170 | 2585 | 2585 | 2585 | 2585 | 3553 |
| 497 | 20231108 | 105200 | 775828665 | 2585 | 2585 | 2585 | 2585 | 130 |
| 498 | 20231108 | 105100 | 775492615 | 2590 | 2585 | 2590 | 2585 | 806 |
| 499 | 20231108 | 105000 | 773409095 | 2585 | 2585 | 2590 | 2585 | 2130 |
| 500 | 20231108 | 104900 | 767893030 | 2585 | 2575 | 2585 | 2575 | 9648 |
| 501 | 20231108 | 104800 | 742968170 | 2585 | 2585 | 2585 | 2580 | 1051 |
| 502 | 20231108 | 104700 | 740251575 | 2585 | 2575 | 2585 | 2575 | 164 |
| 503 | 20231108 | 104600 | 739829250 | 2570 | 2575 | 2575 | 2570 | 241 |
| 504 | 20231108 | 104500 | 739209630 | 2570 | 2585 | 2585 | 2570 | 20 |
| 505 | 20231108 | 104400 | 739158120 | 2575 | 2575 | 2575 | 2575 | 614 |
| 506 | 20231108 | 104300 | 737577070 | 2585 | 2575 | 2585 | 2575 | 38 |
| 507 | 20231108 | 104200 | 737479210 | 2590 | 2585 | 2590 | 2580 | 1311 |
| 508 | 20231108 | 104100 | 734090300 | 2575 | 2575 | 2575 | 2575 | 560 |
| 509 | 20231108 | 104000 | 732648300 | 2585 | 2570 | 2585 | 2570 | 192 |
| 510 | 20231108 | 103900 | 732154815 | 2570 | 2565 | 2580 | 2565 | 2035 |
| 511 | 20231108 | 103800 | 726930765 | 2565 | 2565 | 2565 | 2565 | 12498 |
| 512 | 20231108 | 103700 | 694873395 | 2565 | 2565 | 2570 | 2565 | 2202 |
| 513 | 20231108 | 103600 | 689217755 | 2565 | 2565 | 2575 | 2565 | 950 |
| 514 | 20231108 | 103500 | 686780485 | 2570 | 2570 | 2570 | 2565 | 14525 |
| 515 | 20231108 | 103400 | 649469865 | 2570 | 2570 | 2570 | 2570 | 2402 |
| 516 | 20231108 | 103300 | 643296725 | 2570 | 2575 | 2585 | 2570 | 884 |
| 517 | 20231108 | 103200 | 641024800 | 2575 | 2570 | 2585 | 2570 | 736 |
| 518 | 20231108 | 103100 | 639132935 | 2575 | 2575 | 2575 | 2575 | 2167 |
| 519 | 20231108 | 103000 | 633552910 | 2590 | 2575 | 2590 | 2575 | 2309 |
| 520 | 20231108 | 102900 | 627607205 | 2575 | 2570 | 2575 | 2570 | 1413 |
| 521 | 20231108 | 102800 | 623969630 | 2570 | 2570 | 2570 | 2570 | 200 |
| 522 | 20231108 | 102700 | 623455630 | 2570 | 2570 | 2570 | 2570 | 1003 |
| 523 | 20231108 | 102600 | 620877920 | 2575 | 2575 | 2575 | 2570 | 548 |
| 524 | 20231108 | 102500 | 619467255 | 2575 | 2575 | 2575 | 2575 | 704 |
| 525 | 20231108 | 102400 | 617654455 | 2580 | 2570 | 2580 | 2570 | 690 |
| 526 | 20231108 | 102300 | 615876155 | 2570 | 2575 | 2575 | 2570 | 1267 |
| 527 | 20231108 | 102200 | 612616670 | 2585 | 2575 | 2585 | 2575 | 1929 |
| 528 | 20231108 | 102100 | 607648785 | 2575 | 2590 | 2590 | 2575 | 617 |
| 529 | 20231108 | 102000 | 606059915 | 2580 | 2585 | 2585 | 2580 | 5564 |
| 530 | 20231108 | 101900 | 591702690 | 2585 | 2585 | 2590 | 2585 | 4559 |
| 531 | 20231108 | 101800 | 579917665 | 2585 | 2585 | 2585 | 2585 | 3835 |
| 532 | 20231108 | 101700 | 570004190 | 2590 | 2590 | 2590 | 2585 | 112 |
| 533 | 20231108 | 101600 | 569714120 | 2590 | 2595 | 2595 | 2590 | 530 |
| 534 | 20231108 | 101500 | 568341370 | 2600 | 2600 | 2600 | 2590 | 2204 |
| 535 | 20231108 | 101400 | 562627990 | 2600 | 2600 | 2600 | 2600 | 500 |
| 536 | 20231108 | 101300 | 561327990 | 2600 | 2600 | 2600 | 2600 | 1039 |
| 537 | 20231108 | 101200 | 558626590 | 2595 | 2595 | 2595 | 2595 | 144 |
| 538 | 20231108 | 101100 | 558252910 | 2595 | 2595 | 2595 | 2595 | 1777 |
| 539 | 20231108 | 101000 | 553641595 | 2600 | 2600 | 2600 | 2600 | 1085 |
| 540 | 20231108 | 100900 | 550820595 | 2605 | 2605 | 2605 | 2605 | 501 |
| 541 | 20231108 | 100800 | 549515490 | 2605 | 2600 | 2605 | 2600 | 798 |
| 542 | 20231108 | 100700 | 547437200 | 2605 | 2600 | 2605 | 2600 | 1110 |
| 543 | 20231108 | 100600 | 544545900 | 2605 | 2605 | 2605 | 2590 | 1528 |
| 544 | 20231108 | 100500 | 540580460 | 2600 | 2600 | 2600 | 2600 | 2406 |
| 545 | 20231108 | 100400 | 534324860 | 2600 | 2590 | 2600 | 2590 | 609 |
| 546 | 20231108 | 100300 | 532747540 | 2590 | 2590 | 2590 | 2590 | 608 |
| 547 | 20231108 | 100200 | 531172820 | 2605 | 2590 | 2605 | 2590 | 62 |
| 548 | 20231108 | 100100 | 531012215 | 2590 | 2590 | 2590 | 2585 | 1246 |
| 549 | 20231108 | 100000 | 527788115 | 2590 | 2595 | 2595 | 2590 | 2541 |
| 550 | 20231108 | 095900 | 521204235 | 2595 | 2590 | 2595 | 2585 | 1125 |
| 551 | 20231108 | 095800 | 518290400 | 2590 | 2595 | 2600 | 2585 | 2965 |
| 552 | 20231108 | 095700 | 510615945 | 2595 | 2605 | 2610 | 2595 | 1075 |
| 553 | 20231108 | 095600 | 507818645 | 2610 | 2610 | 2615 | 2610 | 1605 |
| 554 | 20231108 | 095500 | 503628590 | 2610 | 2610 | 2620 | 2610 | 2594 |
| 555 | 20231108 | 095400 | 496846670 | 2610 | 2600 | 2610 | 2600 | 10577 |
| 556 | 20231108 | 095300 | 469270990 | 2585 | 2590 | 2600 | 2585 | 15672 |
| 557 | 20231108 | 095200 | 428539205 | 2590 | 2595 | 2595 | 2590 | 12 |
| 558 | 20231108 | 095100 | 428508120 | 2590 | 2585 | 2590 | 2585 | 3804 |
| 559 | 20231108 | 095000 | 418658800 | 2590 | 2590 | 2590 | 2585 | 1089 |
| 560 | 20231108 | 094900 | 415841055 | 2590 | 2590 | 2590 | 2590 | 1500 |
| 561 | 20231108 | 094800 | 411956055 | 2585 | 2585 | 2585 | 2585 | 0 |
| 562 | 20231108 | 094700 | 411956055 | 2585 | 2585 | 2600 | 2585 | 1041 |
| 563 | 20231108 | 094600 | 409262150 | 2590 | 2590 | 2590 | 2585 | 53 |
| 564 | 20231108 | 094500 | 409124905 | 2590 | 2595 | 2595 | 2590 | 329 |
| 565 | 20231108 | 094400 | 408272045 | 2590 | 2590 | 2595 | 2590 | 4537 |
| 566 | 20231108 | 094300 | 396520715 | 2595 | 2595 | 2595 | 2590 | 1842 |
| 567 | 20231108 | 094200 | 391744295 | 2595 | 2595 | 2600 | 2595 | 1925 |
| 568 | 20231108 | 094100 | 386741420 | 2595 | 2605 | 2610 | 2595 | 3287 |
| 569 | 20231108 | 094000 | 378186385 | 2610 | 2605 | 2610 | 2600 | 2915 |
| 570 | 20231108 | 093900 | 370595445 | 2605 | 2605 | 2610 | 2600 | 2192 |
| 571 | 20231108 | 093800 | 364885315 | 2605 | 2595 | 2605 | 2595 | 8982 |
| 572 | 20231108 | 093700 | 341531005 | 2595 | 2595 | 2595 | 2595 | 868 |
| 573 | 20231108 | 093600 | 339278545 | 2595 | 2580 | 2595 | 2580 | 6757 |
| 574 | 20231108 | 093500 | 321801080 | 2575 | 2580 | 2580 | 2575 | 406 |
| 575 | 20231108 | 093400 | 320754995 | 2580 | 2580 | 2585 | 2580 | 2133 |
| 576 | 20231108 | 093300 | 315251830 | 2580 | 2580 | 2590 | 2580 | 1382 |
| 577 | 20231108 | 093200 | 311685150 | 2580 | 2595 | 2595 | 2580 | 833 |
| 578 | 20231108 | 093100 | 309534115 | 2595 | 2585 | 2595 | 2585 | 870 |
| 579 | 20231108 | 093000 | 307284995 | 2595 | 2595 | 2595 | 2595 | 649 |
| 580 | 20231108 | 092900 | 305600840 | 2595 | 2585 | 2595 | 2585 | 662 |
| 581 | 20231108 | 092800 | 303882970 | 2595 | 2580 | 2595 | 2580 | 12617 |
| 582 | 20231108 | 092700 | 271324650 | 2580 | 2575 | 2580 | 2575 | 1208 |
| 583 | 20231108 | 092600 | 268214045 | 2580 | 2575 | 2580 | 2570 | 4470 |
| 584 | 20231108 | 092500 | 256716915 | 2580 | 2580 | 2580 | 2570 | 1515 |
| 585 | 20231108 | 092400 | 252810415 | 2580 | 2575 | 2580 | 2570 | 689 |
| 586 | 20231108 | 092300 | 251036240 | 2570 | 2580 | 2580 | 2570 | 13620 |
| 587 | 20231108 | 092200 | 215965090 | 2580 | 2575 | 2580 | 2575 | 1664 |
| 588 | 20231108 | 092100 | 211679715 | 2580 | 2575 | 2580 | 2575 | 242 |
| 589 | 20231108 | 092000 | 211056550 | 2575 | 2585 | 2585 | 2575 | 2005 |
| 590 | 20231108 | 091900 | 205892185 | 2575 | 2575 | 2585 | 2575 | 1017 |
| 591 | 20231108 | 091800 | 203273350 | 2585 | 2585 | 2585 | 2570 | 710 |
| 592 | 20231108 | 091700 | 201441270 | 2585 | 2580 | 2585 | 2575 | 10009 |
| 593 | 20231108 | 091600 | 175666585 | 2575 | 2575 | 2580 | 2575 | 3887 |
| 594 | 20231108 | 091500 | 165651715 | 2575 | 2580 | 2580 | 2570 | 2543 |
| 595 | 20231108 | 091400 | 159100135 | 2580 | 2570 | 2580 | 2570 | 1029 |
| 596 | 20231108 | 091300 | 156449315 | 2570 | 2565 | 2580 | 2565 | 1127 |
| 597 | 20231108 | 091200 | 153554245 | 2565 | 2565 | 2580 | 2565 | 3710 |
| 598 | 20231108 | 091100 | 144027710 | 2565 | 2575 | 2580 | 2565 | 8335 |
| 599 | 20231108 | 091000 | 122618210 | 2580 | 2575 | 2580 | 2575 | 4477 |
| 600 | 20231108 | 090900 | 111089210 | 2580 | 2575 | 2585 | 2575 | 3111 |
| 601 | 20231108 | 090800 | 103072730 | 2580 | 2585 | 2585 | 2580 | 7060 |
| 602 | 20231108 | 090700 | 84857810 | 2585 | 2585 | 2585 | 2580 | 932 |
| 603 | 20231108 | 090600 | 82448605 | 2585 | 2585 | 2590 | 2580 | 2222 |
| 604 | 20231108 | 090500 | 76704425 | 2580 | 2590 | 2590 | 2580 | 214 |
| 605 | 20231108 | 090400 | 76151685 | 2585 | 2595 | 2595 | 2585 | 13595 |
| 606 | 20231108 | 090300 | 40999910 | 2590 | 2595 | 2595 | 2585 | 104 |
| 607 | 20231108 | 090200 | 40730490 | 2595 | 2580 | 2595 | 2580 | 1902 |
| 608 | 20231108 | 090100 | 35812265 | 2580 | 2595 | 2595 | 2580 | 1532 |
| 609 | 20231108 | 090000 | 31843205 | 2600 | 2580 | 2600 | 2580 | 12334 |