30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 185400 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 30364 |
| 3 | 20231109 | 185300 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 4 | 20231109 | 185200 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 5 | 20231109 | 185100 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 6 | 20231109 | 185000 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 7 | 20231109 | 184900 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 8 | 20231109 | 184800 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 9 | 20231109 | 184700 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 10 | 20231109 | 184600 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 11 | 20231109 | 184500 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 12 | 20231109 | 184400 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 13 | 20231109 | 184300 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 14 | 20231109 | 184200 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 15 | 20231109 | 184100 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 16 | 20231109 | 184000 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 17 | 20231109 | 183900 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 18 | 20231109 | 183800 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 19 | 20231109 | 183700 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 20 | 20231109 | 183600 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 21 | 20231109 | 183500 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 22 | 20231109 | 183400 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 23 | 20231109 | 183300 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 24 | 20231109 | 183200 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 25 | 20231109 | 183100 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 26 | 20231109 | 183000 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 27 | 20231109 | 182900 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 28 | 20231109 | 182800 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 29 | 20231109 | 182700 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 30 | 20231109 | 182600 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 31 | 20231109 | 182500 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 32 | 20231109 | 182400 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 30364 |
| 33 | 20231109 | 182300 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 34 | 20231109 | 182200 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 35 | 20231109 | 182100 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 36 | 20231109 | 182000 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 37 | 20231109 | 181900 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 38 | 20231109 | 181800 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 39 | 20231109 | 181700 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 40 | 20231109 | 181600 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 41 | 20231109 | 181500 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 42 | 20231109 | 181400 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 43 | 20231109 | 181300 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 44 | 20231109 | 181200 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 45 | 20231109 | 181100 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 46 | 20231109 | 181000 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 47 | 20231109 | 180900 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 48 | 20231109 | 180800 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 49 | 20231109 | 180700 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 50 | 20231109 | 180600 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 51 | 20231109 | 180500 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 52 | 20231109 | 180400 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 53 | 20231109 | 180300 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 54 | 20231109 | 180200 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 55 | 20231109 | 180100 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 56 | 20231109 | 180000 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 57 | 20231109 | 175900 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 58 | 20231109 | 175800 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 59 | 20231109 | 175700 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 60 | 20231109 | 175600 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 61 | 20231109 | 175500 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 62 | 20231109 | 175400 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 30364 |
| 63 | 20231109 | 175300 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 64 | 20231109 | 175200 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 65 | 20231109 | 175100 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 66 | 20231109 | 175000 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 67 | 20231109 | 174900 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 68 | 20231109 | 174800 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 69 | 20231109 | 174700 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 70 | 20231109 | 174600 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 71 | 20231109 | 174500 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 72 | 20231109 | 174400 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 73 | 20231109 | 174300 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 74 | 20231109 | 174200 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 75 | 20231109 | 174100 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 76 | 20231109 | 174000 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 77 | 20231109 | 173900 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 78 | 20231109 | 173800 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 79 | 20231109 | 173700 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 80 | 20231109 | 173600 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 81 | 20231109 | 173500 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 82 | 20231109 | 173400 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 83 | 20231109 | 173300 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 84 | 20231109 | 173200 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 85 | 20231109 | 173100 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 86 | 20231109 | 173000 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 87 | 20231109 | 172900 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 88 | 20231109 | 172800 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 89 | 20231109 | 172700 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 90 | 20231109 | 172600 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 91 | 20231109 | 172500 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 92 | 20231109 | 172400 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 30364 |
| 93 | 20231109 | 172300 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 94 | 20231109 | 172200 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 95 | 20231109 | 172100 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 96 | 20231109 | 172000 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 97 | 20231109 | 171900 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 98 | 20231109 | 171800 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 99 | 20231109 | 171700 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 100 | 20231109 | 171600 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 101 | 20231109 | 171500 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 102 | 20231109 | 171400 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 103 | 20231109 | 171300 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 104 | 20231109 | 171200 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 105 | 20231109 | 171100 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 106 | 20231109 | 171000 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 107 | 20231109 | 170900 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 108 | 20231109 | 170800 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 109 | 20231109 | 170700 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 110 | 20231109 | 170600 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 111 | 20231109 | 170500 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 112 | 20231109 | 170400 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 113 | 20231109 | 170300 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 114 | 20231109 | 170200 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 115 | 20231109 | 170100 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 116 | 20231109 | 170000 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 117 | 20231109 | 165900 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 118 | 20231109 | 165800 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 119 | 20231109 | 165700 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 120 | 20231109 | 165600 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 121 | 20231109 | 165500 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 122 | 20231109 | 165400 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 30364 |
| 123 | 20231109 | 165300 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 124 | 20231109 | 165200 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 125 | 20231109 | 165100 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 126 | 20231109 | 165000 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 127 | 20231109 | 164900 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 128 | 20231109 | 164800 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 129 | 20231109 | 164700 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 130 | 20231109 | 164600 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 131 | 20231109 | 164500 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 132 | 20231109 | 164400 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 133 | 20231109 | 164300 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 134 | 20231109 | 164200 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 135 | 20231109 | 164100 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 136 | 20231109 | 164000 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 137 | 20231109 | 163900 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 138 | 20231109 | 163800 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 139 | 20231109 | 163700 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 140 | 20231109 | 163600 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 141 | 20231109 | 163500 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 142 | 20231109 | 163400 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 143 | 20231109 | 163300 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 144 | 20231109 | 163200 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 145 | 20231109 | 163100 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 146 | 20231109 | 163000 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 147 | 20231109 | 162900 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 148 | 20231109 | 162800 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 149 | 20231109 | 162700 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 150 | 20231109 | 162600 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 151 | 20231109 | 162500 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 152 | 20231109 | 162400 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 30364 |
| 153 | 20231109 | 162300 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 154 | 20231109 | 162200 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 155 | 20231109 | 162100 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 156 | 20231109 | 162000 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 157 | 20231109 | 161900 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 158 | 20231109 | 161800 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 159 | 20231109 | 161700 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 160 | 20231109 | 161600 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 161 | 20231109 | 161500 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 162 | 20231109 | 161400 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 163 | 20231109 | 161300 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 164 | 20231109 | 161200 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 165 | 20231109 | 161100 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 166 | 20231109 | 161000 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 167 | 20231109 | 160900 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 168 | 20231109 | 160800 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 169 | 20231109 | 160700 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 170 | 20231109 | 160600 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 171 | 20231109 | 160500 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 172 | 20231109 | 160400 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 173 | 20231109 | 160300 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 174 | 20231109 | 160200 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 175 | 20231109 | 160100 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 176 | 20231109 | 160000 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 177 | 20231109 | 155900 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 178 | 20231109 | 155800 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 179 | 20231109 | 155700 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 180 | 20231109 | 155600 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 181 | 20231109 | 155500 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 182 | 20231109 | 155400 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 30364 |
| 183 | 20231109 | 155300 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 184 | 20231109 | 155200 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 185 | 20231109 | 155100 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 186 | 20231109 | 155000 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 187 | 20231109 | 154900 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 188 | 20231109 | 154800 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 189 | 20231109 | 154700 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 190 | 20231109 | 154600 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 191 | 20231109 | 154500 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 192 | 20231109 | 154400 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 193 | 20231109 | 154300 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 194 | 20231109 | 154200 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 195 | 20231109 | 154100 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 196 | 20231109 | 154000 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 197 | 20231109 | 153900 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 198 | 20231109 | 153800 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 199 | 20231109 | 153700 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 200 | 20231109 | 153600 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 201 | 20231109 | 153500 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 202 | 20231109 | 153400 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 203 | 20231109 | 153300 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 204 | 20231109 | 153200 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 205 | 20231109 | 153100 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 0 |
| 206 | 20231109 | 153000 | 2775809582 | 1507 | 1507 | 1507 | 1507 | 30364 |
| 207 | 20231109 | 152900 | 2730051034 | 1509 | 1509 | 1509 | 1509 | 0 |
| 208 | 20231109 | 152800 | 2730051034 | 1509 | 1509 | 1509 | 1509 | 0 |
| 209 | 20231109 | 152700 | 2730051034 | 1509 | 1509 | 1509 | 1509 | 0 |
| 210 | 20231109 | 152600 | 2730051034 | 1509 | 1509 | 1509 | 1509 | 0 |
| 211 | 20231109 | 152500 | 2730051034 | 1509 | 1509 | 1509 | 1509 | 0 |
| 212 | 20231109 | 152400 | 2730051034 | 1509 | 1509 | 1509 | 1509 | 0 |
| 213 | 20231109 | 152300 | 2730051034 | 1509 | 1509 | 1509 | 1509 | 0 |
| 214 | 20231109 | 152200 | 2730051034 | 1509 | 1509 | 1509 | 1509 | 0 |
| 215 | 20231109 | 152100 | 2730051034 | 1509 | 1509 | 1509 | 1509 | 0 |
| 216 | 20231109 | 152000 | 2730051034 | 1509 | 1509 | 1509 | 1509 | 0 |
| 217 | 20231109 | 151900 | 2730051034 | 1509 | 1508 | 1509 | 1508 | 3928 |
| 218 | 20231109 | 151800 | 2724127255 | 1509 | 1509 | 1509 | 1508 | 2504 |
| 219 | 20231109 | 151700 | 2720349719 | 1509 | 1510 | 1512 | 1508 | 1790 |
| 220 | 20231109 | 151600 | 2717648389 | 1510 | 1510 | 1512 | 1510 | 1003 |
| 221 | 20231109 | 151500 | 2716133201 | 1511 | 1511 | 1511 | 1511 | 279 |
| 222 | 20231109 | 151400 | 2715711632 | 1511 | 1509 | 1511 | 1508 | 1363 |
| 223 | 20231109 | 151300 | 2713654496 | 1509 | 1509 | 1510 | 1508 | 2870 |
| 224 | 20231109 | 151200 | 2709323620 | 1509 | 1511 | 1511 | 1509 | 4347 |
| 225 | 20231109 | 151100 | 2702762697 | 1511 | 1510 | 1511 | 1509 | 2771 |
| 226 | 20231109 | 151000 | 2698580561 | 1510 | 1510 | 1510 | 1510 | 98 |
| 227 | 20231109 | 150900 | 2698432581 | 1511 | 1509 | 1511 | 1509 | 4643 |
| 228 | 20231109 | 150800 | 2691422049 | 1509 | 1510 | 1510 | 1509 | 6897 |
| 229 | 20231109 | 150700 | 2681014461 | 1510 | 1511 | 1511 | 1509 | 4598 |
| 230 | 20231109 | 150600 | 2674073849 | 1510 | 1510 | 1510 | 1510 | 2119 |
| 231 | 20231109 | 150500 | 2670874159 | 1510 | 1510 | 1510 | 1509 | 2134 |
| 232 | 20231109 | 150400 | 2667653828 | 1510 | 1510 | 1511 | 1509 | 7090 |
| 233 | 20231109 | 150300 | 2656948859 | 1510 | 1510 | 1510 | 1509 | 1426 |
| 234 | 20231109 | 150200 | 2654795602 | 1509 | 1508 | 1510 | 1504 | 8030 |
| 235 | 20231109 | 150100 | 2642692384 | 1508 | 1505 | 1509 | 1505 | 34156 |
| 236 | 20231109 | 150000 | 2591272962 | 1505 | 1504 | 1505 | 1504 | 3817 |
| 237 | 20231109 | 145900 | 2585528581 | 1505 | 1504 | 1505 | 1503 | 2215 |
| 238 | 20231109 | 145800 | 2582196592 | 1505 | 1504 | 1506 | 1503 | 4638 |
| 239 | 20231109 | 145700 | 2575219097 | 1505 | 1507 | 1509 | 1505 | 5534 |
| 240 | 20231109 | 145600 | 2566886463 | 1507 | 1507 | 1508 | 1507 | 1306 |
| 241 | 20231109 | 145500 | 2564917531 | 1508 | 1509 | 1509 | 1507 | 485 |
| 242 | 20231109 | 145400 | 2564186062 | 1506 | 1509 | 1509 | 1506 | 1286 |
| 243 | 20231109 | 145300 | 2562246088 | 1509 | 1508 | 1509 | 1508 | 1350 |
| 244 | 20231109 | 145200 | 2560209207 | 1508 | 1509 | 1509 | 1508 | 1642 |
| 245 | 20231109 | 145100 | 2557731467 | 1509 | 1510 | 1510 | 1506 | 2631 |
| 246 | 20231109 | 145000 | 2553767229 | 1510 | 1509 | 1510 | 1506 | 1678 |
| 247 | 20231109 | 144900 | 2551234458 | 1510 | 1510 | 1510 | 1510 | 9 |
| 248 | 20231109 | 144800 | 2551220868 | 1510 | 1509 | 1510 | 1505 | 4230 |
| 249 | 20231109 | 144700 | 2544848154 | 1510 | 1511 | 1511 | 1510 | 634 |
| 250 | 20231109 | 144600 | 2543890709 | 1511 | 1511 | 1512 | 1511 | 195 |
| 251 | 20231109 | 144500 | 2543596057 | 1512 | 1509 | 1512 | 1507 | 4776 |
| 252 | 20231109 | 144400 | 2536390860 | 1509 | 1510 | 1510 | 1509 | 1712 |
| 253 | 20231109 | 144300 | 2533806747 | 1510 | 1510 | 1511 | 1510 | 2432 |
| 254 | 20231109 | 144200 | 2530134040 | 1510 | 1514 | 1514 | 1510 | 4710 |
| 255 | 20231109 | 144100 | 2523017235 | 1514 | 1513 | 1514 | 1511 | 1799 |
| 256 | 20231109 | 144000 | 2520293764 | 1514 | 1514 | 1514 | 1514 | 0 |
| 257 | 20231109 | 143900 | 2520293764 | 1514 | 1512 | 1514 | 1511 | 2571 |
| 258 | 20231109 | 143800 | 2516407088 | 1510 | 1509 | 1510 | 1508 | 4895 |
| 259 | 20231109 | 143700 | 2509016711 | 1509 | 1510 | 1510 | 1508 | 2803 |
| 260 | 20231109 | 143600 | 2504787054 | 1510 | 1508 | 1510 | 1508 | 2542 |
| 261 | 20231109 | 143500 | 2500952558 | 1509 | 1510 | 1510 | 1509 | 56 |
| 262 | 20231109 | 143400 | 2500868048 | 1507 | 1510 | 1510 | 1507 | 3683 |
| 263 | 20231109 | 143300 | 2495315747 | 1508 | 1509 | 1509 | 1508 | 1445 |
| 264 | 20231109 | 143200 | 2493135282 | 1509 | 1509 | 1509 | 1509 | 175 |
| 265 | 20231109 | 143100 | 2492871207 | 1509 | 1507 | 1509 | 1507 | 94 |
| 266 | 20231109 | 143000 | 2492729419 | 1507 | 1513 | 1513 | 1507 | 3391 |
| 267 | 20231109 | 142900 | 2487603100 | 1513 | 1511 | 1513 | 1511 | 1882 |
| 268 | 20231109 | 142800 | 2484757519 | 1512 | 1512 | 1512 | 1511 | 758 |
| 269 | 20231109 | 142700 | 2483611841 | 1512 | 1510 | 1512 | 1508 | 586 |
| 270 | 20231109 | 142600 | 2482726878 | 1510 | 1510 | 1510 | 1510 | 1262 |
| 271 | 20231109 | 142500 | 2480821258 | 1510 | 1510 | 1511 | 1508 | 12772 |
| 272 | 20231109 | 142400 | 2461535959 | 1511 | 1511 | 1511 | 1511 | 100 |
| 273 | 20231109 | 142300 | 2461384859 | 1512 | 1507 | 1512 | 1507 | 356 |
| 274 | 20231109 | 142200 | 2460848337 | 1507 | 1507 | 1507 | 1507 | 0 |
| 275 | 20231109 | 142100 | 2460848337 | 1507 | 1507 | 1507 | 1506 | 1490 |
| 276 | 20231109 | 142000 | 2458602918 | 1515 | 1515 | 1515 | 1515 | 5 |
| 277 | 20231109 | 141900 | 2458595343 | 1520 | 1520 | 1520 | 1520 | 5 |
| 278 | 20231109 | 141800 | 2458587743 | 1520 | 1514 | 1520 | 1503 | 25966 |
| 279 | 20231109 | 141700 | 2419282101 | 1514 | 1514 | 1515 | 1514 | 1580 |
| 280 | 20231109 | 141600 | 2416889061 | 1514 | 1513 | 1514 | 1513 | 611 |
| 281 | 20231109 | 141500 | 2415964476 | 1513 | 1512 | 1513 | 1512 | 292 |
| 282 | 20231109 | 141400 | 2415522866 | 1512 | 1513 | 1513 | 1511 | 1208 |
| 283 | 20231109 | 141300 | 2413696555 | 1512 | 1513 | 1513 | 1512 | 317 |
| 284 | 20231109 | 141200 | 2413217248 | 1512 | 1512 | 1513 | 1512 | 1762 |
| 285 | 20231109 | 141100 | 2410552995 | 1512 | 1511 | 1513 | 1511 | 85 |
| 286 | 20231109 | 141000 | 2410424508 | 1511 | 1511 | 1511 | 1505 | 2481 |
| 287 | 20231109 | 140900 | 2406686616 | 1511 | 1507 | 1511 | 1507 | 10180 |
| 288 | 20231109 | 140800 | 2391344232 | 1507 | 1506 | 1507 | 1504 | 2010 |
| 289 | 20231109 | 140700 | 2388319380 | 1507 | 1504 | 1507 | 1504 | 5933 |
| 290 | 20231109 | 140600 | 2379394961 | 1504 | 1503 | 1504 | 1503 | 2000 |
| 291 | 20231109 | 140500 | 2376388938 | 1503 | 1506 | 1506 | 1503 | 4792 |
| 292 | 20231109 | 140400 | 2369186394 | 1506 | 1506 | 1506 | 1504 | 19 |
| 293 | 20231109 | 140300 | 2369157802 | 1503 | 1503 | 1503 | 1503 | 9948 |
| 294 | 20231109 | 140200 | 2354205958 | 1503 | 1504 | 1504 | 1503 | 10247 |
| 295 | 20231109 | 140100 | 2338804470 | 1504 | 1504 | 1506 | 1503 | 602 |
| 296 | 20231109 | 140000 | 2337898136 | 1506 | 1507 | 1507 | 1503 | 602 |
| 297 | 20231109 | 135900 | 2336991564 | 1507 | 1507 | 1507 | 1507 | 28 |
| 298 | 20231109 | 135800 | 2336949368 | 1506 | 1503 | 1506 | 1503 | 2519 |
| 299 | 20231109 | 135700 | 2333159759 | 1503 | 1506 | 1506 | 1503 | 685 |
| 300 | 20231109 | 135600 | 2332129070 | 1506 | 1507 | 1507 | 1506 | 6 |
| 301 | 20231109 | 135500 | 2332120033 | 1503 | 1505 | 1507 | 1503 | 3467 |
| 302 | 20231109 | 135400 | 2326906277 | 1505 | 1508 | 1508 | 1505 | 711 |
| 303 | 20231109 | 135300 | 2325834110 | 1508 | 1507 | 1508 | 1507 | 4866 |
| 304 | 20231109 | 135200 | 2318501037 | 1508 | 1507 | 1508 | 1505 | 4946 |
| 305 | 20231109 | 135100 | 2311050274 | 1505 | 1505 | 1507 | 1505 | 1442 |
| 306 | 20231109 | 135000 | 2308880052 | 1505 | 1503 | 1505 | 1501 | 2056 |
| 307 | 20231109 | 134900 | 2305793921 | 1501 | 1501 | 1506 | 1501 | 5915 |
| 308 | 20231109 | 134800 | 2296914756 | 1502 | 1503 | 1504 | 1502 | 4256 |
| 309 | 20231109 | 134700 | 2290518917 | 1503 | 1503 | 1503 | 1502 | 686 |
| 310 | 20231109 | 134600 | 2289488461 | 1503 | 1503 | 1503 | 1501 | 9160 |
| 311 | 20231109 | 134500 | 2275730438 | 1502 | 1507 | 1507 | 1501 | 2304 |
| 312 | 20231109 | 134400 | 2272270293 | 1509 | 1503 | 1509 | 1501 | 8869 |
| 313 | 20231109 | 134300 | 2258947500 | 1502 | 1503 | 1503 | 1501 | 15383 |
| 314 | 20231109 | 134200 | 2235838677 | 1503 | 1504 | 1504 | 1503 | 4370 |
| 315 | 20231109 | 134100 | 2229270162 | 1507 | 1505 | 1507 | 1504 | 3432 |
| 316 | 20231109 | 134000 | 2224107502 | 1508 | 1510 | 1510 | 1505 | 1832 |
| 317 | 20231109 | 133900 | 2221347445 | 1509 | 1510 | 1510 | 1508 | 10056 |
| 318 | 20231109 | 133800 | 2206172994 | 1511 | 1510 | 1511 | 1510 | 2831 |
| 319 | 20231109 | 133700 | 2201898075 | 1510 | 1513 | 1513 | 1510 | 9775 |
| 320 | 20231109 | 133600 | 2187121570 | 1514 | 1519 | 1519 | 1514 | 581 |
| 321 | 20231109 | 133500 | 2186241796 | 1519 | 1519 | 1519 | 1514 | 1492 |
| 322 | 20231109 | 133400 | 2183981018 | 1519 | 1519 | 1519 | 1514 | 342 |
| 323 | 20231109 | 133300 | 2183463180 | 1519 | 1519 | 1519 | 1514 | 313 |
| 324 | 20231109 | 133200 | 2182988793 | 1516 | 1519 | 1519 | 1516 | 336 |
| 325 | 20231109 | 133100 | 2182479384 | 1516 | 1518 | 1518 | 1516 | 1446 |
| 326 | 20231109 | 133000 | 2180287173 | 1517 | 1520 | 1520 | 1517 | 396 |
| 327 | 20231109 | 132900 | 2179686201 | 1520 | 1517 | 1520 | 1517 | 3736 |
| 328 | 20231109 | 132800 | 2174009101 | 1517 | 1520 | 1520 | 1517 | 6185 |
| 329 | 20231109 | 132700 | 2164613343 | 1521 | 1521 | 1521 | 1521 | 931 |
| 330 | 20231109 | 132600 | 2163197292 | 1523 | 1520 | 1523 | 1520 | 1571 |
| 331 | 20231109 | 132500 | 2160807637 | 1521 | 1520 | 1521 | 1520 | 3262 |
| 332 | 20231109 | 132400 | 2155848640 | 1520 | 1519 | 1520 | 1519 | 11185 |
| 333 | 20231109 | 132300 | 2138850440 | 1519 | 1519 | 1520 | 1519 | 11545 |
| 334 | 20231109 | 132200 | 2121313244 | 1519 | 1518 | 1519 | 1518 | 3477 |
| 335 | 20231109 | 132100 | 2116033453 | 1519 | 1519 | 1519 | 1519 | 6 |
| 336 | 20231109 | 132000 | 2116024339 | 1518 | 1517 | 1519 | 1517 | 677 |
| 337 | 20231109 | 131900 | 2114996692 | 1517 | 1518 | 1518 | 1517 | 1265 |
| 338 | 20231109 | 131800 | 2113076432 | 1518 | 1516 | 1518 | 1516 | 110 |
| 339 | 20231109 | 131700 | 2112909534 | 1518 | 1518 | 1518 | 1516 | 337 |
| 340 | 20231109 | 131600 | 2112398335 | 1518 | 1520 | 1520 | 1518 | 27 |
| 341 | 20231109 | 131500 | 2112357337 | 1520 | 1516 | 1520 | 1514 | 3473 |
| 342 | 20231109 | 131400 | 2107087071 | 1519 | 1521 | 1521 | 1519 | 1507 |
| 343 | 20231109 | 131300 | 2104796656 | 1521 | 1521 | 1522 | 1520 | 4377 |
| 344 | 20231109 | 131200 | 2098140044 | 1520 | 1519 | 1521 | 1519 | 1482 |
| 345 | 20231109 | 131100 | 2095888174 | 1519 | 1517 | 1519 | 1516 | 4742 |
| 346 | 20231109 | 131000 | 2088686865 | 1517 | 1514 | 1517 | 1514 | 2939 |
| 347 | 20231109 | 130900 | 2084235257 | 1514 | 1510 | 1514 | 1510 | 4297 |
| 348 | 20231109 | 130800 | 2077737490 | 1510 | 1509 | 1510 | 1509 | 1770 |
| 349 | 20231109 | 130700 | 2075064791 | 1508 | 1507 | 1508 | 1507 | 3832 |
| 350 | 20231109 | 130600 | 2069287894 | 1506 | 1506 | 1506 | 1506 | 20 |
| 351 | 20231109 | 130500 | 2069257774 | 1506 | 1507 | 1507 | 1506 | 1403 |
| 352 | 20231109 | 130400 | 2067144444 | 1507 | 1507 | 1507 | 1507 | 1 |
| 353 | 20231109 | 130300 | 2067142937 | 1506 | 1506 | 1506 | 1506 | 1 |
| 354 | 20231109 | 130200 | 2067141431 | 1504 | 1504 | 1504 | 1504 | 0 |
| 355 | 20231109 | 130100 | 2067141431 | 1504 | 1504 | 1504 | 1504 | 2 |
| 356 | 20231109 | 130000 | 2067138423 | 1504 | 1503 | 1505 | 1503 | 10725 |
| 357 | 20231109 | 125900 | 2051005503 | 1504 | 1504 | 1505 | 1504 | 487 |
| 358 | 20231109 | 125800 | 2050273049 | 1504 | 1505 | 1505 | 1504 | 429 |
| 359 | 20231109 | 125700 | 2049627801 | 1505 | 1505 | 1505 | 1504 | 1259 |
| 360 | 20231109 | 125600 | 2047734006 | 1505 | 1505 | 1505 | 1503 | 4393 |
| 361 | 20231109 | 125500 | 2041127212 | 1505 | 1505 | 1505 | 1505 | 16 |
| 362 | 20231109 | 125400 | 2041103132 | 1505 | 1506 | 1506 | 1504 | 1718 |
| 363 | 20231109 | 125300 | 2038517908 | 1506 | 1507 | 1507 | 1506 | 68 |
| 364 | 20231109 | 125200 | 2038415461 | 1507 | 1507 | 1507 | 1507 | 106 |
| 365 | 20231109 | 125100 | 2038255719 | 1507 | 1505 | 1507 | 1505 | 633 |
| 366 | 20231109 | 125000 | 2037302162 | 1505 | 1506 | 1506 | 1505 | 2999 |
| 367 | 20231109 | 124900 | 2032788276 | 1505 | 1507 | 1509 | 1505 | 1755 |
| 368 | 20231109 | 124800 | 2030143234 | 1507 | 1505 | 1507 | 1505 | 3841 |
| 369 | 20231109 | 124700 | 2024357900 | 1506 | 1507 | 1507 | 1506 | 1405 |
| 370 | 20231109 | 124600 | 2022240848 | 1507 | 1506 | 1507 | 1506 | 901 |
| 371 | 20231109 | 124500 | 2020883940 | 1504 | 1504 | 1506 | 1504 | 1815 |
| 372 | 20231109 | 124400 | 2018152372 | 1507 | 1507 | 1507 | 1506 | 165 |
| 373 | 20231109 | 124300 | 2017903756 | 1507 | 1501 | 1510 | 1501 | 21122 |
| 374 | 20231109 | 124200 | 1986079026 | 1502 | 1503 | 1504 | 1502 | 6327 |
| 375 | 20231109 | 124100 | 1976575071 | 1502 | 1503 | 1503 | 1502 | 195 |
| 376 | 20231109 | 124000 | 1976281991 | 1505 | 1502 | 1505 | 1502 | 1379 |
| 377 | 20231109 | 123900 | 1974210673 | 1502 | 1503 | 1503 | 1501 | 16084 |
| 378 | 20231109 | 123800 | 1950064468 | 1503 | 1504 | 1505 | 1502 | 22958 |
| 379 | 20231109 | 123700 | 1915558919 | 1506 | 1506 | 1506 | 1505 | 565 |
| 380 | 20231109 | 123600 | 1914708427 | 1506 | 1505 | 1506 | 1504 | 1353 |
| 381 | 20231109 | 123500 | 1912672254 | 1505 | 1504 | 1505 | 1503 | 1070 |
| 382 | 20231109 | 123400 | 1911062867 | 1505 | 1505 | 1506 | 1504 | 2095 |
| 383 | 20231109 | 123300 | 1907910971 | 1505 | 1505 | 1506 | 1504 | 22674 |
| 384 | 20231109 | 123200 | 1873797678 | 1505 | 1505 | 1506 | 1505 | 1099 |
| 385 | 20231109 | 123100 | 1872143681 | 1505 | 1507 | 1507 | 1505 | 5051 |
| 386 | 20231109 | 123000 | 1864540871 | 1507 | 1507 | 1507 | 1507 | 299 |
| 387 | 20231109 | 122900 | 1864090278 | 1507 | 1507 | 1507 | 1505 | 2437 |
| 388 | 20231109 | 122800 | 1860421118 | 1507 | 1508 | 1508 | 1507 | 315 |
| 389 | 20231109 | 122700 | 1859946327 | 1508 | 1508 | 1508 | 1508 | 1000 |
| 390 | 20231109 | 122600 | 1858438327 | 1508 | 1508 | 1508 | 1508 | 250 |
| 391 | 20231109 | 122500 | 1858061327 | 1507 | 1506 | 1507 | 1506 | 2894 |
| 392 | 20231109 | 122400 | 1853702962 | 1506 | 1507 | 1507 | 1506 | 2945 |
| 393 | 20231109 | 122300 | 1849267742 | 1506 | 1508 | 1508 | 1506 | 177 |
| 394 | 20231109 | 122200 | 1849000970 | 1508 | 1506 | 1508 | 1506 | 160 |
| 395 | 20231109 | 122100 | 1848759990 | 1508 | 1505 | 1509 | 1504 | 3564 |
| 396 | 20231109 | 122000 | 1843392744 | 1504 | 1504 | 1505 | 1504 | 732 |
| 397 | 20231109 | 121900 | 1842291806 | 1505 | 1505 | 1505 | 1504 | 1931 |
| 398 | 20231109 | 121800 | 1839386551 | 1505 | 1505 | 1505 | 1505 | 368 |
| 399 | 20231109 | 121700 | 1838832711 | 1505 | 1505 | 1505 | 1505 | 899 |
| 400 | 20231109 | 121600 | 1837479716 | 1505 | 1505 | 1505 | 1505 | 531 |
| 401 | 20231109 | 121500 | 1836680561 | 1503 | 1504 | 1505 | 1503 | 2143 |
| 402 | 20231109 | 121400 | 1833458099 | 1504 | 1506 | 1507 | 1504 | 12438 |
| 403 | 20231109 | 121300 | 1814739657 | 1506 | 1509 | 1509 | 1506 | 2444 |
| 404 | 20231109 | 121200 | 1811057247 | 1508 | 1509 | 1509 | 1508 | 545 |
| 405 | 20231109 | 121100 | 1810235066 | 1510 | 1510 | 1510 | 1510 | 0 |
| 406 | 20231109 | 121000 | 1810235066 | 1510 | 1510 | 1510 | 1510 | 5 |
| 407 | 20231109 | 120900 | 1810227516 | 1510 | 1508 | 1511 | 1508 | 37 |
| 408 | 20231109 | 120800 | 1810171648 | 1511 | 1507 | 1511 | 1505 | 2853 |
| 409 | 20231109 | 120700 | 1805875004 | 1506 | 1507 | 1507 | 1506 | 285 |
| 410 | 20231109 | 120600 | 1805445713 | 1509 | 1509 | 1510 | 1507 | 14413 |
| 411 | 20231109 | 120500 | 1783715402 | 1509 | 1513 | 1513 | 1509 | 16284 |
| 412 | 20231109 | 120400 | 1759131450 | 1513 | 1511 | 1513 | 1511 | 105 |
| 413 | 20231109 | 120300 | 1758972747 | 1513 | 1511 | 1513 | 1510 | 2428 |
| 414 | 20231109 | 120200 | 1755303007 | 1511 | 1509 | 1511 | 1509 | 705 |
| 415 | 20231109 | 120100 | 1754238467 | 1510 | 1510 | 1510 | 1510 | 10810 |
| 416 | 20231109 | 120000 | 1737915367 | 1510 | 1510 | 1510 | 1510 | 1050 |
| 417 | 20231109 | 115900 | 1736329867 | 1510 | 1511 | 1511 | 1510 | 1021 |
| 418 | 20231109 | 115800 | 1734788146 | 1511 | 1511 | 1511 | 1511 | 3342 |
| 419 | 20231109 | 115700 | 1729738384 | 1511 | 1510 | 1511 | 1510 | 1200 |
| 420 | 20231109 | 115600 | 1727926284 | 1510 | 1511 | 1511 | 1510 | 1782 |
| 421 | 20231109 | 115500 | 1725234450 | 1510 | 1510 | 1510 | 1510 | 614 |
| 422 | 20231109 | 115400 | 1724307310 | 1509 | 1509 | 1510 | 1509 | 3499 |
| 423 | 20231109 | 115300 | 1719027316 | 1509 | 1510 | 1510 | 1509 | 1270 |
| 424 | 20231109 | 115200 | 1717109676 | 1510 | 1511 | 1511 | 1510 | 159 |
| 425 | 20231109 | 115100 | 1716869484 | 1511 | 1511 | 1511 | 1511 | 79 |
| 426 | 20231109 | 115000 | 1716750115 | 1510 | 1510 | 1510 | 1510 | 471 |
| 427 | 20231109 | 114900 | 1716038905 | 1510 | 1510 | 1510 | 1509 | 1396 |
| 428 | 20231109 | 114800 | 1713931130 | 1510 | 1509 | 1510 | 1509 | 1699 |
| 429 | 20231109 | 114700 | 1711367021 | 1509 | 1511 | 1511 | 1508 | 4858 |
| 430 | 20231109 | 114600 | 1704037939 | 1511 | 1512 | 1512 | 1511 | 920 |
| 431 | 20231109 | 114500 | 1702647783 | 1512 | 1512 | 1512 | 1512 | 335 |
| 432 | 20231109 | 114400 | 1702141263 | 1512 | 1513 | 1513 | 1512 | 617 |
| 433 | 20231109 | 114300 | 1701208153 | 1513 | 1512 | 1513 | 1512 | 5 |
| 434 | 20231109 | 114200 | 1701200592 | 1512 | 1510 | 1512 | 1510 | 1235 |
| 435 | 20231109 | 114100 | 1699334716 | 1511 | 1510 | 1511 | 1510 | 6851 |
| 436 | 20231109 | 114000 | 1688989704 | 1511 | 1510 | 1511 | 1510 | 348 |
| 437 | 20231109 | 113900 | 1688463975 | 1510 | 1510 | 1510 | 1510 | 1595 |
| 438 | 20231109 | 113800 | 1686055525 | 1510 | 1509 | 1510 | 1509 | 2045 |
| 439 | 20231109 | 113700 | 1682969619 | 1509 | 1512 | 1512 | 1509 | 4514 |
| 440 | 20231109 | 113600 | 1676155112 | 1512 | 1511 | 1512 | 1511 | 1363 |
| 441 | 20231109 | 113500 | 1674094497 | 1510 | 1511 | 1512 | 1510 | 1728 |
| 442 | 20231109 | 113400 | 1671485112 | 1511 | 1511 | 1512 | 1511 | 1432 |
| 443 | 20231109 | 113300 | 1669321301 | 1512 | 1512 | 1512 | 1512 | 441 |
| 444 | 20231109 | 113200 | 1668654509 | 1511 | 1510 | 1512 | 1510 | 3453 |
| 445 | 20231109 | 113100 | 1663440169 | 1509 | 1508 | 1510 | 1508 | 1568 |
| 446 | 20231109 | 113000 | 1661073244 | 1509 | 1509 | 1510 | 1508 | 1501 |
| 447 | 20231109 | 112900 | 1658807845 | 1509 | 1508 | 1509 | 1508 | 386 |
| 448 | 20231109 | 112800 | 1658225701 | 1509 | 1509 | 1509 | 1508 | 1605 |
| 449 | 20231109 | 112700 | 1655803757 | 1509 | 1508 | 1509 | 1508 | 252 |
| 450 | 20231109 | 112600 | 1655423698 | 1508 | 1509 | 1509 | 1508 | 190 |
| 451 | 20231109 | 112500 | 1655137024 | 1509 | 1508 | 1510 | 1508 | 1482 |
| 452 | 20231109 | 112400 | 1652901187 | 1509 | 1510 | 1510 | 1509 | 3290 |
| 453 | 20231109 | 112300 | 1647936236 | 1510 | 1509 | 1510 | 1509 | 1439 |
| 454 | 20231109 | 112200 | 1645763777 | 1509 | 1508 | 1509 | 1508 | 4137 |
| 455 | 20231109 | 112100 | 1639522379 | 1508 | 1509 | 1509 | 1508 | 238 |
| 456 | 20231109 | 112000 | 1639163424 | 1509 | 1510 | 1510 | 1508 | 771 |
| 457 | 20231109 | 111900 | 1638000125 | 1509 | 1510 | 1511 | 1509 | 4899 |
| 458 | 20231109 | 111800 | 1630600513 | 1511 | 1510 | 1512 | 1510 | 1100 |
| 459 | 20231109 | 111700 | 1628939276 | 1512 | 1512 | 1513 | 1512 | 2010 |
| 460 | 20231109 | 111600 | 1625900055 | 1512 | 1510 | 1512 | 1509 | 1686 |
| 461 | 20231109 | 111500 | 1623351524 | 1509 | 1512 | 1512 | 1509 | 5882 |
| 462 | 20231109 | 111400 | 1614469647 | 1513 | 1511 | 1513 | 1510 | 1811 |
| 463 | 20231109 | 111300 | 1611733195 | 1512 | 1512 | 1513 | 1511 | 1024 |
| 464 | 20231109 | 111200 | 1610184890 | 1510 | 1514 | 1514 | 1510 | 14622 |
| 465 | 20231109 | 111100 | 1588063218 | 1515 | 1517 | 1517 | 1514 | 9303 |
| 466 | 20231109 | 111000 | 1573964452 | 1520 | 1517 | 1520 | 1517 | 2612 |
| 467 | 20231109 | 110900 | 1569999834 | 1516 | 1517 | 1517 | 1516 | 426 |
| 468 | 20231109 | 110800 | 1569354008 | 1517 | 1517 | 1518 | 1516 | 2700 |
| 469 | 20231109 | 110700 | 1565258908 | 1517 | 1518 | 1518 | 1517 | 118 |
| 470 | 20231109 | 110600 | 1565079796 | 1518 | 1517 | 1518 | 1517 | 223 |
| 471 | 20231109 | 110500 | 1564741292 | 1518 | 1518 | 1518 | 1514 | 1158 |
| 472 | 20231109 | 110400 | 1562987576 | 1518 | 1514 | 1518 | 1514 | 2481 |
| 473 | 20231109 | 110300 | 1559226502 | 1514 | 1513 | 1514 | 1512 | 2346 |
| 474 | 20231109 | 110200 | 1555676286 | 1513 | 1512 | 1513 | 1512 | 1575 |
| 475 | 20231109 | 110100 | 1553294885 | 1512 | 1511 | 1514 | 1510 | 846 |
| 476 | 20231109 | 110000 | 1552016278 | 1514 | 1510 | 1514 | 1510 | 810 |
| 477 | 20231109 | 105900 | 1550792581 | 1510 | 1516 | 1516 | 1510 | 3605 |
| 478 | 20231109 | 105800 | 1545341256 | 1516 | 1518 | 1518 | 1515 | 3569 |
| 479 | 20231109 | 105700 | 1539929151 | 1518 | 1517 | 1520 | 1517 | 3180 |
| 480 | 20231109 | 105600 | 1535100574 | 1517 | 1522 | 1522 | 1517 | 22422 |
| 481 | 20231109 | 105500 | 1501016643 | 1522 | 1522 | 1522 | 1521 | 1426 |
| 482 | 20231109 | 105400 | 1498846839 | 1521 | 1525 | 1525 | 1521 | 6620 |
| 483 | 20231109 | 105300 | 1488763592 | 1525 | 1525 | 1525 | 1525 | 2078 |
| 484 | 20231109 | 105200 | 1485594642 | 1524 | 1524 | 1524 | 1524 | 2209 |
| 485 | 20231109 | 105100 | 1482228126 | 1523 | 1524 | 1524 | 1523 | 908 |
| 486 | 20231109 | 105000 | 1480844340 | 1524 | 1525 | 1525 | 1524 | 4359 |
| 487 | 20231109 | 104900 | 1474198385 | 1524 | 1523 | 1524 | 1523 | 2778 |
| 488 | 20231109 | 104800 | 1469966721 | 1522 | 1522 | 1522 | 1521 | 7139 |
| 489 | 20231109 | 104700 | 1459101363 | 1522 | 1523 | 1523 | 1521 | 1712 |
| 490 | 20231109 | 104600 | 1456494968 | 1523 | 1522 | 1523 | 1522 | 1064 |
| 491 | 20231109 | 104500 | 1454875554 | 1522 | 1522 | 1522 | 1522 | 5751 |
| 492 | 20231109 | 104400 | 1446122532 | 1523 | 1522 | 1523 | 1522 | 1648 |
| 493 | 20231109 | 104300 | 1443614275 | 1522 | 1520 | 1523 | 1520 | 2739 |
| 494 | 20231109 | 104200 | 1439445817 | 1519 | 1521 | 1521 | 1519 | 3828 |
| 495 | 20231109 | 104100 | 1433631082 | 1519 | 1521 | 1521 | 1519 | 4257 |
| 496 | 20231109 | 104000 | 1427159900 | 1522 | 1522 | 1522 | 1521 | 212 |
| 497 | 20231109 | 103900 | 1426837314 | 1522 | 1522 | 1523 | 1521 | 3470 |
| 498 | 20231109 | 103800 | 1421557421 | 1522 | 1522 | 1523 | 1522 | 555 |
| 499 | 20231109 | 103700 | 1420712709 | 1522 | 1525 | 1525 | 1522 | 5831 |
| 500 | 20231109 | 103600 | 1411828192 | 1525 | 1524 | 1525 | 1524 | 2606 |
| 501 | 20231109 | 103500 | 1407856641 | 1524 | 1523 | 1524 | 1523 | 1983 |
| 502 | 20231109 | 103400 | 1404835052 | 1523 | 1522 | 1524 | 1522 | 2079 |
| 503 | 20231109 | 103300 | 1401668716 | 1523 | 1523 | 1523 | 1523 | 3077 |
| 504 | 20231109 | 103200 | 1396982445 | 1522 | 1522 | 1524 | 1522 | 4682 |
| 505 | 20231109 | 103100 | 1389854902 | 1522 | 1521 | 1522 | 1521 | 2140 |
| 506 | 20231109 | 103000 | 1386598605 | 1521 | 1520 | 1521 | 1520 | 2548 |
| 507 | 20231109 | 102900 | 1382724306 | 1520 | 1520 | 1520 | 1519 | 1024 |
| 508 | 20231109 | 102800 | 1381168413 | 1519 | 1520 | 1520 | 1519 | 3213 |
| 509 | 20231109 | 102700 | 1376284658 | 1520 | 1519 | 1520 | 1518 | 3151 |
| 510 | 20231109 | 102600 | 1371497152 | 1519 | 1520 | 1521 | 1519 | 3813 |
| 511 | 20231109 | 102500 | 1365700942 | 1520 | 1518 | 1520 | 1517 | 1716 |
| 512 | 20231109 | 102400 | 1363093015 | 1518 | 1513 | 1518 | 1513 | 1240 |
| 513 | 20231109 | 102300 | 1361213704 | 1513 | 1511 | 1513 | 1511 | 4023 |
| 514 | 20231109 | 102200 | 1355131104 | 1511 | 1505 | 1511 | 1504 | 10177 |
| 515 | 20231109 | 102100 | 1339792075 | 1505 | 1503 | 1505 | 1502 | 6030 |
| 516 | 20231109 | 102000 | 1330722489 | 1502 | 1502 | 1509 | 1502 | 1695 |
| 517 | 20231109 | 101900 | 1328175808 | 1502 | 1508 | 1508 | 1500 | 10052 |
| 518 | 20231109 | 101800 | 1313065332 | 1508 | 1509 | 1509 | 1508 | 400 |
| 519 | 20231109 | 101700 | 1312461932 | 1508 | 1505 | 1508 | 1505 | 19624 |
| 520 | 20231109 | 101600 | 1282879069 | 1505 | 1510 | 1510 | 1505 | 2617 |
| 521 | 20231109 | 101500 | 1278936398 | 1516 | 1516 | 1516 | 1514 | 1111 |
| 522 | 20231109 | 101400 | 1277253656 | 1517 | 1511 | 1517 | 1507 | 71 |
| 523 | 20231109 | 101300 | 1277146533 | 1505 | 1518 | 1518 | 1505 | 1211 |
| 524 | 20231109 | 101200 | 1275319489 | 1518 | 1513 | 1519 | 1512 | 1094 |
| 525 | 20231109 | 101100 | 1273662032 | 1519 | 1514 | 1520 | 1513 | 1148 |
| 526 | 20231109 | 101000 | 1271919985 | 1514 | 1510 | 1514 | 1510 | 6714 |
| 527 | 20231109 | 100900 | 1261778290 | 1510 | 1503 | 1510 | 1502 | 16578 |
| 528 | 20231109 | 100800 | 1236808562 | 1505 | 1501 | 1505 | 1500 | 4489 |
| 529 | 20231109 | 100700 | 1230071425 | 1501 | 1501 | 1501 | 1498 | 21357 |
| 530 | 20231109 | 100600 | 1198045085 | 1500 | 1502 | 1502 | 1500 | 7805 |
| 531 | 20231109 | 100500 | 1186331531 | 1501 | 1505 | 1505 | 1501 | 17766 |
| 532 | 20231109 | 100400 | 1159630722 | 1505 | 1507 | 1507 | 1504 | 3451 |
| 533 | 20231109 | 100300 | 1154437255 | 1504 | 1506 | 1506 | 1504 | 9552 |
| 534 | 20231109 | 100200 | 1140059503 | 1506 | 1506 | 1508 | 1506 | 10894 |
| 535 | 20231109 | 100100 | 1123652139 | 1506 | 1507 | 1508 | 1505 | 6532 |
| 536 | 20231109 | 100000 | 1113814881 | 1508 | 1507 | 1508 | 1507 | 4455 |
| 537 | 20231109 | 095900 | 1107098001 | 1507 | 1508 | 1508 | 1506 | 1736 |
| 538 | 20231109 | 095800 | 1104481326 | 1508 | 1508 | 1508 | 1506 | 6184 |
| 539 | 20231109 | 095700 | 1095156143 | 1508 | 1508 | 1509 | 1508 | 2439 |
| 540 | 20231109 | 095600 | 1091477947 | 1509 | 1509 | 1509 | 1502 | 16811 |
| 541 | 20231109 | 095500 | 1066214709 | 1509 | 1500 | 1509 | 1500 | 17468 |
| 542 | 20231109 | 095400 | 1039959878 | 1500 | 1501 | 1501 | 1500 | 32014 |
| 543 | 20231109 | 095300 | 991930973 | 1501 | 1505 | 1505 | 1500 | 25608 |
| 544 | 20231109 | 095200 | 953489808 | 1505 | 1510 | 1510 | 1505 | 22777 |
| 545 | 20231109 | 095100 | 919160286 | 1509 | 1509 | 1511 | 1508 | 16377 |
| 546 | 20231109 | 095000 | 894455858 | 1509 | 1511 | 1511 | 1509 | 12293 |
| 547 | 20231109 | 094900 | 875887267 | 1511 | 1510 | 1511 | 1509 | 7388 |
| 548 | 20231109 | 094800 | 864729774 | 1510 | 1511 | 1513 | 1510 | 23932 |
| 549 | 20231109 | 094700 | 828560731 | 1511 | 1511 | 1512 | 1508 | 21176 |
| 550 | 20231109 | 094600 | 796576720 | 1510 | 1515 | 1515 | 1510 | 13102 |
| 551 | 20231109 | 094500 | 776760086 | 1515 | 1522 | 1522 | 1515 | 16528 |
| 552 | 20231109 | 094400 | 751683584 | 1523 | 1524 | 1524 | 1519 | 6362 |
| 553 | 20231109 | 094300 | 742011976 | 1524 | 1521 | 1527 | 1521 | 2801 |
| 554 | 20231109 | 094200 | 737745973 | 1521 | 1518 | 1521 | 1518 | 6092 |
| 555 | 20231109 | 094100 | 728492261 | 1517 | 1517 | 1519 | 1516 | 7003 |
| 556 | 20231109 | 094000 | 717872672 | 1516 | 1521 | 1521 | 1516 | 12586 |
| 557 | 20231109 | 093900 | 698750614 | 1524 | 1528 | 1530 | 1521 | 21547 |
| 558 | 20231109 | 093800 | 665897067 | 1530 | 1529 | 1530 | 1527 | 5391 |
| 559 | 20231109 | 093700 | 657658092 | 1530 | 1530 | 1533 | 1529 | 6113 |
| 560 | 20231109 | 093600 | 648307465 | 1530 | 1533 | 1537 | 1530 | 23102 |
| 561 | 20231109 | 093500 | 612948961 | 1539 | 1539 | 1539 | 1532 | 1066 |
| 562 | 20231109 | 093400 | 611315772 | 1539 | 1533 | 1539 | 1531 | 11076 |
| 563 | 20231109 | 093300 | 594344928 | 1535 | 1540 | 1540 | 1533 | 4100 |
| 564 | 20231109 | 093200 | 588053682 | 1536 | 1543 | 1543 | 1536 | 25769 |
| 565 | 20231109 | 093100 | 548400444 | 1543 | 1545 | 1545 | 1542 | 207 |
| 566 | 20231109 | 093000 | 548081071 | 1545 | 1543 | 1545 | 1543 | 160 |
| 567 | 20231109 | 092900 | 547834189 | 1542 | 1545 | 1545 | 1542 | 1317 |
| 568 | 20231109 | 092800 | 545800759 | 1547 | 1541 | 1548 | 1540 | 2593 |
| 569 | 20231109 | 092700 | 541799763 | 1547 | 1549 | 1550 | 1547 | 7453 |
| 570 | 20231109 | 092600 | 530262023 | 1550 | 1550 | 1550 | 1547 | 2659 |
| 571 | 20231109 | 092500 | 526142433 | 1550 | 1550 | 1550 | 1547 | 11817 |
| 572 | 20231109 | 092400 | 507829559 | 1550 | 1549 | 1551 | 1540 | 3475 |
| 573 | 20231109 | 092300 | 502443192 | 1539 | 1553 | 1553 | 1537 | 20482 |
| 574 | 20231109 | 092200 | 470874406 | 1553 | 1556 | 1556 | 1553 | 1471 |
| 575 | 20231109 | 092100 | 468587972 | 1556 | 1562 | 1562 | 1556 | 6726 |
| 576 | 20231109 | 092000 | 458105925 | 1561 | 1560 | 1561 | 1560 | 1818 |
| 577 | 20231109 | 091900 | 455269169 | 1559 | 1562 | 1563 | 1559 | 8670 |
| 578 | 20231109 | 091800 | 441732532 | 1562 | 1554 | 1562 | 1554 | 10401 |
| 579 | 20231109 | 091700 | 425531033 | 1555 | 1552 | 1555 | 1546 | 12364 |
| 580 | 20231109 | 091600 | 406367548 | 1552 | 1548 | 1552 | 1540 | 4405 |
| 581 | 20231109 | 091500 | 399556780 | 1547 | 1550 | 1550 | 1546 | 11833 |
| 582 | 20231109 | 091400 | 381253089 | 1546 | 1546 | 1548 | 1540 | 2866 |
| 583 | 20231109 | 091300 | 376822098 | 1540 | 1536 | 1540 | 1536 | 5439 |
| 584 | 20231109 | 091200 | 368461359 | 1536 | 1536 | 1536 | 1530 | 17733 |
| 585 | 20231109 | 091100 | 341292277 | 1531 | 1536 | 1545 | 1531 | 8243 |
| 586 | 20231109 | 091000 | 328644404 | 1536 | 1532 | 1536 | 1530 | 33975 |
| 587 | 20231109 | 090900 | 276626310 | 1531 | 1534 | 1534 | 1531 | 6733 |
| 588 | 20231109 | 090800 | 266309468 | 1533 | 1542 | 1546 | 1533 | 39240 |
| 589 | 20231109 | 090700 | 206027678 | 1542 | 1550 | 1550 | 1542 | 3807 |
| 590 | 20231109 | 090600 | 200141441 | 1550 | 1536 | 1550 | 1536 | 19124 |
| 591 | 20231109 | 090500 | 170659658 | 1536 | 1547 | 1548 | 1534 | 23446 |
| 592 | 20231109 | 090400 | 134525527 | 1544 | 1550 | 1550 | 1544 | 7027 |
| 593 | 20231109 | 090300 | 123645515 | 1550 | 1550 | 1562 | 1544 | 13209 |
| 594 | 20231109 | 090200 | 103174875 | 1550 | 1571 | 1574 | 1550 | 10530 |
| 595 | 20231109 | 090100 | 86666667 | 1576 | 1570 | 1579 | 1568 | 18223 |
| 596 | 20231109 | 090000 | 57973031 | 1570 | 1535 | 1570 | 1535 | 36250 |