28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 183200 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 12747 |
| 3 | 20231109 | 183100 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 4 | 20231109 | 183000 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 5 | 20231109 | 182900 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 6 | 20231109 | 182800 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 7 | 20231109 | 182700 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 8 | 20231109 | 182600 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 9 | 20231109 | 182500 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 10 | 20231109 | 182400 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 11 | 20231109 | 182300 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 12 | 20231109 | 182200 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 13 | 20231109 | 182100 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 14 | 20231109 | 182000 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 15 | 20231109 | 181900 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 16 | 20231109 | 181800 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 17 | 20231109 | 181700 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 18 | 20231109 | 181600 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 19 | 20231109 | 181500 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 20 | 20231109 | 181400 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 21 | 20231109 | 181300 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 22 | 20231109 | 181200 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 23 | 20231109 | 181100 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 24 | 20231109 | 181000 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 25 | 20231109 | 180900 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 26 | 20231109 | 180800 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 27 | 20231109 | 180700 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 28 | 20231109 | 180600 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 29 | 20231109 | 180500 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 30 | 20231109 | 180400 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 31 | 20231109 | 180300 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 32 | 20231109 | 180200 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 12747 |
| 33 | 20231109 | 180100 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 34 | 20231109 | 180000 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 35 | 20231109 | 175900 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 36 | 20231109 | 175800 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 37 | 20231109 | 175700 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 38 | 20231109 | 175600 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 39 | 20231109 | 175500 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 40 | 20231109 | 175400 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 41 | 20231109 | 175300 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 42 | 20231109 | 175200 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 43 | 20231109 | 175100 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 44 | 20231109 | 175000 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 45 | 20231109 | 174900 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 46 | 20231109 | 174800 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 47 | 20231109 | 174700 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 48 | 20231109 | 174600 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 49 | 20231109 | 174500 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 50 | 20231109 | 174400 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 51 | 20231109 | 174300 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 52 | 20231109 | 174200 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 53 | 20231109 | 174100 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 54 | 20231109 | 174000 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 55 | 20231109 | 173900 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 56 | 20231109 | 173800 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 57 | 20231109 | 173700 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 58 | 20231109 | 173600 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 59 | 20231109 | 173500 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 60 | 20231109 | 173400 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 61 | 20231109 | 173300 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 62 | 20231109 | 173200 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 12747 |
| 63 | 20231109 | 173100 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 64 | 20231109 | 173000 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 65 | 20231109 | 172900 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 66 | 20231109 | 172800 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 67 | 20231109 | 172700 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 68 | 20231109 | 172600 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 69 | 20231109 | 172500 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 70 | 20231109 | 172400 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 71 | 20231109 | 172300 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 72 | 20231109 | 172200 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 73 | 20231109 | 172100 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 74 | 20231109 | 172000 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 75 | 20231109 | 171900 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 76 | 20231109 | 171800 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 77 | 20231109 | 171700 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 78 | 20231109 | 171600 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 79 | 20231109 | 171500 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 80 | 20231109 | 171400 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 81 | 20231109 | 171300 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 82 | 20231109 | 171200 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 83 | 20231109 | 171100 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 84 | 20231109 | 171000 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 85 | 20231109 | 170900 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 86 | 20231109 | 170800 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 87 | 20231109 | 170700 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 88 | 20231109 | 170600 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 89 | 20231109 | 170500 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 90 | 20231109 | 170400 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 91 | 20231109 | 170300 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 92 | 20231109 | 170200 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 12747 |
| 93 | 20231109 | 170100 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 94 | 20231109 | 170000 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 95 | 20231109 | 165900 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 96 | 20231109 | 165800 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 97 | 20231109 | 165700 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 98 | 20231109 | 165600 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 99 | 20231109 | 165500 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 100 | 20231109 | 165400 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 101 | 20231109 | 165300 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 102 | 20231109 | 165200 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 103 | 20231109 | 165100 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 104 | 20231109 | 165000 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 105 | 20231109 | 164900 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 106 | 20231109 | 164800 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 107 | 20231109 | 164700 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 108 | 20231109 | 164600 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 109 | 20231109 | 164500 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 110 | 20231109 | 164400 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 111 | 20231109 | 164300 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 112 | 20231109 | 164200 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 113 | 20231109 | 164100 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 114 | 20231109 | 164000 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 115 | 20231109 | 163900 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 116 | 20231109 | 163800 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 117 | 20231109 | 163700 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 118 | 20231109 | 163600 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 119 | 20231109 | 163500 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 120 | 20231109 | 163400 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 121 | 20231109 | 163300 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 122 | 20231109 | 163200 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 12747 |
| 123 | 20231109 | 163100 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 124 | 20231109 | 163000 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 125 | 20231109 | 162900 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 126 | 20231109 | 162800 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 127 | 20231109 | 162700 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 128 | 20231109 | 162600 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 129 | 20231109 | 162500 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 130 | 20231109 | 162400 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 131 | 20231109 | 162300 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 132 | 20231109 | 162200 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 133 | 20231109 | 162100 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 134 | 20231109 | 162000 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 135 | 20231109 | 161900 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 136 | 20231109 | 161800 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 137 | 20231109 | 161700 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 138 | 20231109 | 161600 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 139 | 20231109 | 161500 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 140 | 20231109 | 161400 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 141 | 20231109 | 161300 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 142 | 20231109 | 161200 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 143 | 20231109 | 161100 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 144 | 20231109 | 161000 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 145 | 20231109 | 160900 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 146 | 20231109 | 160800 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 147 | 20231109 | 160700 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 148 | 20231109 | 160600 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 149 | 20231109 | 160500 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 150 | 20231109 | 160400 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 151 | 20231109 | 160300 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 152 | 20231109 | 160200 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 12747 |
| 153 | 20231109 | 160100 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 154 | 20231109 | 160000 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 155 | 20231109 | 155900 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 156 | 20231109 | 155800 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 157 | 20231109 | 155700 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 158 | 20231109 | 155600 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 159 | 20231109 | 155500 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 160 | 20231109 | 155400 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 161 | 20231109 | 155300 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 162 | 20231109 | 155200 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 163 | 20231109 | 155100 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 164 | 20231109 | 155000 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 165 | 20231109 | 154900 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 166 | 20231109 | 154800 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 167 | 20231109 | 154700 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 168 | 20231109 | 154600 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 169 | 20231109 | 154500 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 170 | 20231109 | 154400 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 171 | 20231109 | 154300 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 172 | 20231109 | 154200 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 173 | 20231109 | 154100 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 174 | 20231109 | 154000 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 175 | 20231109 | 153900 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 176 | 20231109 | 153800 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 177 | 20231109 | 153700 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 178 | 20231109 | 153600 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 179 | 20231109 | 153500 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 180 | 20231109 | 153400 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 181 | 20231109 | 153300 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 182 | 20231109 | 153200 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 12747 |
| 183 | 20231109 | 153100 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 184 | 20231109 | 153000 | 2482770850 | 5070 | 5070 | 5070 | 5070 | 12747 |
| 185 | 20231109 | 152900 | 2418143560 | 5080 | 5080 | 5080 | 5080 | 0 |
| 186 | 20231109 | 152800 | 2418143560 | 5080 | 5080 | 5080 | 5080 | 0 |
| 187 | 20231109 | 152700 | 2418143560 | 5080 | 5080 | 5080 | 5080 | 0 |
| 188 | 20231109 | 152600 | 2418143560 | 5080 | 5080 | 5080 | 5080 | 0 |
| 189 | 20231109 | 152500 | 2418143560 | 5080 | 5080 | 5080 | 5080 | 0 |
| 190 | 20231109 | 152400 | 2418143560 | 5080 | 5080 | 5080 | 5080 | 0 |
| 191 | 20231109 | 152300 | 2418143560 | 5080 | 5080 | 5080 | 5080 | 0 |
| 192 | 20231109 | 152200 | 2418143560 | 5080 | 5080 | 5080 | 5080 | 0 |
| 193 | 20231109 | 152100 | 2418143560 | 5080 | 5080 | 5080 | 5080 | 0 |
| 194 | 20231109 | 152000 | 2418143560 | 5080 | 5080 | 5080 | 5080 | 0 |
| 195 | 20231109 | 151900 | 2418143560 | 5080 | 5100 | 5100 | 5080 | 3130 |
| 196 | 20231109 | 151800 | 2402223690 | 5100 | 5100 | 5100 | 5100 | 2 |
| 197 | 20231109 | 151700 | 2402213490 | 5090 | 5100 | 5100 | 5090 | 664 |
| 198 | 20231109 | 151600 | 2398829090 | 5110 | 5100 | 5110 | 5100 | 402 |
| 199 | 20231109 | 151500 | 2396776890 | 5100 | 5110 | 5110 | 5100 | 118 |
| 200 | 20231109 | 151400 | 2396175020 | 5110 | 5110 | 5110 | 5110 | 100 |
| 201 | 20231109 | 151300 | 2395664020 | 5110 | 5100 | 5110 | 5100 | 329 |
| 202 | 20231109 | 151200 | 2393985070 | 5110 | 5110 | 5110 | 5110 | 22 |
| 203 | 20231109 | 151100 | 2393872650 | 5100 | 5100 | 5100 | 5090 | 3114 |
| 204 | 20231109 | 151000 | 2377999380 | 5100 | 5100 | 5100 | 5100 | 295 |
| 205 | 20231109 | 150900 | 2376494880 | 5100 | 5100 | 5100 | 5090 | 521 |
| 206 | 20231109 | 150800 | 2373838940 | 5100 | 5090 | 5100 | 5090 | 212 |
| 207 | 20231109 | 150700 | 2372759740 | 5090 | 5090 | 5100 | 5090 | 481 |
| 208 | 20231109 | 150600 | 2370311440 | 5090 | 5090 | 5090 | 5090 | 5 |
| 209 | 20231109 | 150500 | 2370285990 | 5090 | 5090 | 5090 | 5090 | 1 |
| 210 | 20231109 | 150400 | 2370280900 | 5100 | 5100 | 5100 | 5090 | 1033 |
| 211 | 20231109 | 150300 | 2365012700 | 5100 | 5100 | 5100 | 5100 | 10 |
| 212 | 20231109 | 150200 | 2364961700 | 5100 | 5100 | 5100 | 5100 | 243 |
| 213 | 20231109 | 150100 | 2363722400 | 5090 | 5090 | 5100 | 5090 | 207 |
| 214 | 20231109 | 150000 | 2362668670 | 5110 | 5110 | 5110 | 5080 | 1820 |
| 215 | 20231109 | 145900 | 2353422790 | 5100 | 5100 | 5100 | 5100 | 100 |
| 216 | 20231109 | 145800 | 2352912790 | 5100 | 5090 | 5100 | 5080 | 1297 |
| 217 | 20231109 | 145700 | 2346322890 | 5100 | 5100 | 5100 | 5100 | 201 |
| 218 | 20231109 | 145600 | 2345297790 | 5100 | 5100 | 5100 | 5080 | 89 |
| 219 | 20231109 | 145500 | 2344845170 | 5080 | 5100 | 5100 | 5080 | 5659 |
| 220 | 20231109 | 145400 | 2316077050 | 5090 | 5090 | 5090 | 5090 | 178 |
| 221 | 20231109 | 145300 | 2315171030 | 5090 | 5090 | 5090 | 5090 | 217 |
| 222 | 20231109 | 145200 | 2314066500 | 5080 | 5100 | 5100 | 5080 | 181 |
| 223 | 20231109 | 145100 | 2313145450 | 5080 | 5080 | 5100 | 5080 | 245 |
| 224 | 20231109 | 145000 | 2311898850 | 5100 | 5090 | 5100 | 5090 | 519 |
| 225 | 20231109 | 144900 | 2309256950 | 5100 | 5100 | 5100 | 5100 | 54 |
| 226 | 20231109 | 144800 | 2308981550 | 5100 | 5100 | 5100 | 5100 | 0 |
| 227 | 20231109 | 144700 | 2308981550 | 5100 | 5100 | 5100 | 5100 | 4 |
| 228 | 20231109 | 144600 | 2308961150 | 5090 | 5100 | 5100 | 5090 | 363 |
| 229 | 20231109 | 144500 | 2307112270 | 5100 | 5100 | 5100 | 5100 | 100 |
| 230 | 20231109 | 144400 | 2306602270 | 5100 | 5090 | 5100 | 5080 | 2483 |
| 231 | 20231109 | 144300 | 2293978310 | 5090 | 5090 | 5090 | 5080 | 1773 |
| 232 | 20231109 | 144200 | 2284953840 | 5080 | 5080 | 5080 | 5080 | 18 |
| 233 | 20231109 | 144100 | 2284862400 | 5090 | 5090 | 5090 | 5090 | 802 |
| 234 | 20231109 | 144000 | 2280780220 | 5090 | 5090 | 5090 | 5090 | 243 |
| 235 | 20231109 | 143900 | 2279543350 | 5090 | 5090 | 5090 | 5090 | 1907 |
| 236 | 20231109 | 143800 | 2269836720 | 5080 | 5080 | 5090 | 5080 | 1051 |
| 237 | 20231109 | 143700 | 2264497630 | 5090 | 5090 | 5090 | 5090 | 20 |
| 238 | 20231109 | 143600 | 2264395830 | 5080 | 5080 | 5080 | 5080 | 2020 |
| 239 | 20231109 | 143500 | 2254134230 | 5090 | 5080 | 5090 | 5080 | 1698 |
| 240 | 20231109 | 143400 | 2245507570 | 5080 | 5090 | 5090 | 5080 | 2891 |
| 241 | 20231109 | 143300 | 2230820250 | 5090 | 5110 | 5110 | 5080 | 1291 |
| 242 | 20231109 | 143200 | 2224248870 | 5100 | 5110 | 5110 | 5100 | 3165 |
| 243 | 20231109 | 143100 | 2208079860 | 5110 | 5100 | 5110 | 5100 | 270 |
| 244 | 20231109 | 143000 | 2206700360 | 5100 | 5110 | 5110 | 5100 | 1430 |
| 245 | 20231109 | 142900 | 2199407340 | 5100 | 5100 | 5100 | 5100 | 190 |
| 246 | 20231109 | 142800 | 2198438340 | 5100 | 5110 | 5110 | 5100 | 34 |
| 247 | 20231109 | 142700 | 2198264640 | 5120 | 5120 | 5120 | 5120 | 2 |
| 248 | 20231109 | 142600 | 2198254400 | 5120 | 5100 | 5120 | 5100 | 103 |
| 249 | 20231109 | 142500 | 2197729020 | 5100 | 5100 | 5100 | 5100 | 300 |
| 250 | 20231109 | 142400 | 2196199020 | 5120 | 5120 | 5120 | 5120 | 0 |
| 251 | 20231109 | 142300 | 2196199020 | 5120 | 5120 | 5120 | 5100 | 21 |
| 252 | 20231109 | 142200 | 2196091800 | 5110 | 5110 | 5110 | 5110 | 98 |
| 253 | 20231109 | 142100 | 2195591020 | 5120 | 5120 | 5120 | 5120 | 4 |
| 254 | 20231109 | 142000 | 2195570540 | 5090 | 5110 | 5110 | 5090 | 2530 |
| 255 | 20231109 | 141900 | 2182677500 | 5110 | 5110 | 5110 | 5110 | 101 |
| 256 | 20231109 | 141800 | 2182161390 | 5110 | 5090 | 5110 | 5090 | 55 |
| 257 | 20231109 | 141700 | 2181880370 | 5100 | 5110 | 5110 | 5100 | 604 |
| 258 | 20231109 | 141600 | 2178799680 | 5100 | 5100 | 5100 | 5100 | 1 |
| 259 | 20231109 | 141500 | 2178794580 | 5100 | 5100 | 5100 | 5100 | 207 |
| 260 | 20231109 | 141400 | 2177738880 | 5100 | 5110 | 5110 | 5100 | 194 |
| 261 | 20231109 | 141300 | 2176749470 | 5100 | 5110 | 5110 | 5100 | 88 |
| 262 | 20231109 | 141200 | 2176300570 | 5100 | 5110 | 5110 | 5100 | 204 |
| 263 | 20231109 | 141100 | 2175258150 | 5100 | 5100 | 5100 | 5100 | 282 |
| 264 | 20231109 | 141000 | 2173819950 | 5100 | 5100 | 5100 | 5100 | 3 |
| 265 | 20231109 | 140900 | 2173804650 | 5100 | 5090 | 5100 | 5090 | 945 |
| 266 | 20231109 | 140800 | 2168994590 | 5080 | 5080 | 5080 | 5080 | 360 |
| 267 | 20231109 | 140700 | 2167165790 | 5090 | 5090 | 5090 | 5090 | 254 |
| 268 | 20231109 | 140600 | 2165872930 | 5090 | 5090 | 5090 | 5090 | 20 |
| 269 | 20231109 | 140500 | 2165771130 | 5090 | 5090 | 5090 | 5090 | 1 |
| 270 | 20231109 | 140400 | 2165766040 | 5080 | 5080 | 5090 | 5080 | 34 |
| 271 | 20231109 | 140300 | 2165593310 | 5080 | 5090 | 5090 | 5080 | 153 |
| 272 | 20231109 | 140200 | 2164815740 | 5080 | 5080 | 5080 | 5080 | 530 |
| 273 | 20231109 | 140100 | 2162123340 | 5080 | 5080 | 5080 | 5080 | 466 |
| 274 | 20231109 | 140000 | 2159756060 | 5080 | 5080 | 5090 | 5080 | 3216 |
| 275 | 20231109 | 135900 | 2143418680 | 5090 | 5090 | 5090 | 5090 | 13 |
| 276 | 20231109 | 135800 | 2143352510 | 5090 | 5080 | 5090 | 5080 | 1459 |
| 277 | 20231109 | 135700 | 2135939020 | 5090 | 5090 | 5090 | 5090 | 30 |
| 278 | 20231109 | 135600 | 2135786320 | 5080 | 5080 | 5090 | 5080 | 1576 |
| 279 | 20231109 | 135500 | 2127777300 | 5090 | 5090 | 5090 | 5090 | 71 |
| 280 | 20231109 | 135400 | 2127415910 | 5090 | 5100 | 5100 | 5080 | 225 |
| 281 | 20231109 | 135300 | 2126270640 | 5100 | 5090 | 5100 | 5090 | 133 |
| 282 | 20231109 | 135200 | 2125593640 | 5090 | 5080 | 5090 | 5080 | 195 |
| 283 | 20231109 | 135100 | 2124602890 | 5080 | 5100 | 5100 | 5080 | 3846 |
| 284 | 20231109 | 135000 | 2105062430 | 5090 | 5090 | 5090 | 5090 | 602 |
| 285 | 20231109 | 134900 | 2101998250 | 5090 | 5080 | 5090 | 5080 | 1540 |
| 286 | 20231109 | 134800 | 2094170710 | 5090 | 5090 | 5090 | 5080 | 1096 |
| 287 | 20231109 | 134700 | 2088593080 | 5090 | 5090 | 5090 | 5090 | 217 |
| 288 | 20231109 | 134600 | 2087488550 | 5090 | 5090 | 5090 | 5090 | 43 |
| 289 | 20231109 | 134500 | 2087269680 | 5090 | 5090 | 5110 | 5090 | 754 |
| 290 | 20231109 | 134400 | 2083430820 | 5090 | 5090 | 5090 | 5090 | 1000 |
| 291 | 20231109 | 134300 | 2078340820 | 5110 | 5090 | 5110 | 5090 | 2 |
| 292 | 20231109 | 134200 | 2078330620 | 5100 | 5100 | 5110 | 5100 | 700 |
| 293 | 20231109 | 134100 | 2074756230 | 5110 | 5110 | 5110 | 5110 | 1 |
| 294 | 20231109 | 134000 | 2074751120 | 5100 | 5090 | 5100 | 5090 | 39 |
| 295 | 20231109 | 133900 | 2074552520 | 5110 | 5090 | 5110 | 5090 | 634 |
| 296 | 20231109 | 133800 | 2071325440 | 5090 | 5090 | 5090 | 5090 | 15 |
| 297 | 20231109 | 133700 | 2071249090 | 5090 | 5110 | 5110 | 5090 | 15 |
| 298 | 20231109 | 133600 | 2071172620 | 5110 | 5100 | 5110 | 5100 | 23 |
| 299 | 20231109 | 133500 | 2071055240 | 5110 | 5110 | 5110 | 5110 | 1 |
| 300 | 20231109 | 133400 | 2071050130 | 5080 | 5090 | 5090 | 5080 | 1443 |
| 301 | 20231109 | 133300 | 2063715820 | 5090 | 5090 | 5090 | 5090 | 348 |
| 302 | 20231109 | 133200 | 2061944500 | 5090 | 5090 | 5090 | 5090 | 94 |
| 303 | 20231109 | 133100 | 2061466040 | 5090 | 5090 | 5090 | 5090 | 1391 |
| 304 | 20231109 | 133000 | 2054385850 | 5090 | 5090 | 5090 | 5090 | 0 |
| 305 | 20231109 | 132900 | 2054385850 | 5090 | 5100 | 5100 | 5090 | 53 |
| 306 | 20231109 | 132800 | 2054116000 | 5100 | 5100 | 5100 | 5100 | 66 |
| 307 | 20231109 | 132700 | 2053779400 | 5100 | 5100 | 5100 | 5100 | 0 |
| 308 | 20231109 | 132600 | 2053779400 | 5100 | 5110 | 5110 | 5100 | 1175 |
| 309 | 20231109 | 132500 | 2047785660 | 5100 | 5100 | 5100 | 5100 | 0 |
| 310 | 20231109 | 132400 | 2047785660 | 5100 | 5100 | 5100 | 5100 | 153 |
| 311 | 20231109 | 132300 | 2047005360 | 5100 | 5100 | 5100 | 5100 | 16 |
| 312 | 20231109 | 132200 | 2046923760 | 5100 | 5100 | 5100 | 5100 | 1 |
| 313 | 20231109 | 132100 | 2046918660 | 5090 | 5090 | 5090 | 5090 | 3930 |
| 314 | 20231109 | 132000 | 2026914960 | 5100 | 5100 | 5100 | 5090 | 888 |
| 315 | 20231109 | 131900 | 2022386280 | 5100 | 5090 | 5100 | 5090 | 1295 |
| 316 | 20231109 | 131800 | 2015781800 | 5100 | 5100 | 5100 | 5100 | 153 |
| 317 | 20231109 | 131700 | 2015001500 | 5100 | 5100 | 5100 | 5100 | 360 |
| 318 | 20231109 | 131600 | 2013165500 | 5090 | 5100 | 5100 | 5090 | 2096 |
| 319 | 20231109 | 131500 | 2002495900 | 5090 | 5100 | 5100 | 5090 | 2642 |
| 320 | 20231109 | 131400 | 1989026710 | 5100 | 5110 | 5110 | 5100 | 478 |
| 321 | 20231109 | 131300 | 1986588690 | 5120 | 5120 | 5120 | 5120 | 1 |
| 322 | 20231109 | 131200 | 1986583570 | 5110 | 5110 | 5110 | 5110 | 234 |
| 323 | 20231109 | 131100 | 1985387830 | 5110 | 5110 | 5120 | 5110 | 378 |
| 324 | 20231109 | 131000 | 1983454550 | 5120 | 5110 | 5120 | 5110 | 290 |
| 325 | 20231109 | 130900 | 1981972050 | 5120 | 5120 | 5120 | 5120 | 168 |
| 326 | 20231109 | 130800 | 1981111890 | 5110 | 5120 | 5120 | 5110 | 24 |
| 327 | 20231109 | 130700 | 1980989140 | 5120 | 5120 | 5120 | 5120 | 10 |
| 328 | 20231109 | 130600 | 1980937940 | 5110 | 5110 | 5110 | 5110 | 971 |
| 329 | 20231109 | 130500 | 1975976130 | 5110 | 5110 | 5110 | 5110 | 15 |
| 330 | 20231109 | 130400 | 1975899480 | 5110 | 5110 | 5110 | 5110 | 4 |
| 331 | 20231109 | 130300 | 1975879040 | 5110 | 5100 | 5110 | 5100 | 336 |
| 332 | 20231109 | 130200 | 1974163470 | 5100 | 5100 | 5100 | 5100 | 0 |
| 333 | 20231109 | 130100 | 1974163470 | 5100 | 5100 | 5100 | 5100 | 36 |
| 334 | 20231109 | 130000 | 1973979870 | 5100 | 5100 | 5100 | 5100 | 496 |
| 335 | 20231109 | 125900 | 1971450270 | 5100 | 5090 | 5100 | 5090 | 458 |
| 336 | 20231109 | 125800 | 1969114950 | 5100 | 5100 | 5100 | 5100 | 181 |
| 337 | 20231109 | 125700 | 1968191850 | 5100 | 5100 | 5100 | 5100 | 286 |
| 338 | 20231109 | 125600 | 1966733250 | 5100 | 5100 | 5100 | 5100 | 604 |
| 339 | 20231109 | 125500 | 1963652850 | 5100 | 5100 | 5100 | 5100 | 1111 |
| 340 | 20231109 | 125400 | 1957986750 | 5100 | 5100 | 5100 | 5100 | 50 |
| 341 | 20231109 | 125300 | 1957731750 | 5100 | 5110 | 5110 | 5100 | 600 |
| 342 | 20231109 | 125200 | 1954671350 | 5120 | 5110 | 5120 | 5110 | 6 |
| 343 | 20231109 | 125100 | 1954640650 | 5110 | 5110 | 5110 | 5110 | 8 |
| 344 | 20231109 | 125000 | 1954599770 | 5100 | 5100 | 5100 | 5090 | 51 |
| 345 | 20231109 | 124900 | 1954339750 | 5100 | 5090 | 5100 | 5090 | 841 |
| 346 | 20231109 | 124800 | 1950050700 | 5100 | 5110 | 5110 | 5100 | 4498 |
| 347 | 20231109 | 124700 | 1927103910 | 5110 | 5110 | 5110 | 5110 | 10 |
| 348 | 20231109 | 124600 | 1927052810 | 5110 | 5110 | 5110 | 5110 | 220 |
| 349 | 20231109 | 124500 | 1925928610 | 5130 | 5110 | 5130 | 5110 | 390 |
| 350 | 20231109 | 124400 | 1923935690 | 5110 | 5110 | 5110 | 5110 | 156 |
| 351 | 20231109 | 124300 | 1923138530 | 5110 | 5110 | 5110 | 5110 | 197 |
| 352 | 20231109 | 124200 | 1922131860 | 5110 | 5110 | 5110 | 5110 | 4 |
| 353 | 20231109 | 124100 | 1922111420 | 5110 | 5120 | 5120 | 5110 | 1004 |
| 354 | 20231109 | 124000 | 1916980960 | 5110 | 5110 | 5110 | 5110 | 519 |
| 355 | 20231109 | 123900 | 1914328870 | 5110 | 5110 | 5110 | 5110 | 502 |
| 356 | 20231109 | 123800 | 1911763650 | 5120 | 5120 | 5120 | 5120 | 604 |
| 357 | 20231109 | 123700 | 1908671170 | 5120 | 5110 | 5120 | 5110 | 358 |
| 358 | 20231109 | 123600 | 1906838790 | 5110 | 5110 | 5120 | 5110 | 650 |
| 359 | 20231109 | 123500 | 1903516990 | 5110 | 5110 | 5110 | 5110 | 1 |
| 360 | 20231109 | 123400 | 1903511880 | 5120 | 5110 | 5120 | 5110 | 468 |
| 361 | 20231109 | 123300 | 1901119420 | 5120 | 5120 | 5120 | 5120 | 81 |
| 362 | 20231109 | 123200 | 1900704700 | 5120 | 5130 | 5130 | 5110 | 103 |
| 363 | 20231109 | 123100 | 1900176350 | 5110 | 5110 | 5120 | 5110 | 133 |
| 364 | 20231109 | 123000 | 1899496420 | 5110 | 5110 | 5110 | 5110 | 55 |
| 365 | 20231109 | 122900 | 1899215370 | 5110 | 5110 | 5110 | 5110 | 199 |
| 366 | 20231109 | 122800 | 1898198480 | 5120 | 5120 | 5120 | 5120 | 11 |
| 367 | 20231109 | 122700 | 1898142160 | 5130 | 5130 | 5130 | 5130 | 0 |
| 368 | 20231109 | 122600 | 1898142160 | 5130 | 5130 | 5130 | 5130 | 0 |
| 369 | 20231109 | 122500 | 1898142160 | 5130 | 5130 | 5130 | 5130 | 51 |
| 370 | 20231109 | 122400 | 1897880530 | 5130 | 5130 | 5130 | 5130 | 26 |
| 371 | 20231109 | 122300 | 1897747150 | 5130 | 5130 | 5130 | 5130 | 30 |
| 372 | 20231109 | 122200 | 1897593250 | 5130 | 5130 | 5130 | 5130 | 100 |
| 373 | 20231109 | 122100 | 1897080250 | 5130 | 5110 | 5130 | 5100 | 214 |
| 374 | 20231109 | 122000 | 1895986340 | 5100 | 5110 | 5110 | 5100 | 92 |
| 375 | 20231109 | 121900 | 1895517060 | 5100 | 5110 | 5110 | 5100 | 163 |
| 376 | 20231109 | 121800 | 1894684240 | 5110 | 5110 | 5110 | 5100 | 1430 |
| 377 | 20231109 | 121700 | 1887388880 | 5110 | 5110 | 5110 | 5110 | 1948 |
| 378 | 20231109 | 121600 | 1877434600 | 5110 | 5110 | 5110 | 5110 | 466 |
| 379 | 20231109 | 121500 | 1875053340 | 5110 | 5110 | 5110 | 5110 | 24 |
| 380 | 20231109 | 121400 | 1874930700 | 5110 | 5110 | 5110 | 5110 | 0 |
| 381 | 20231109 | 121300 | 1874930700 | 5110 | 5110 | 5110 | 5110 | 2279 |
| 382 | 20231109 | 121200 | 1863285010 | 5110 | 5110 | 5110 | 5110 | 269 |
| 383 | 20231109 | 121100 | 1861910420 | 5110 | 5110 | 5110 | 5110 | 0 |
| 384 | 20231109 | 121000 | 1861910420 | 5110 | 5120 | 5120 | 5110 | 1084 |
| 385 | 20231109 | 120900 | 1856361710 | 5120 | 5120 | 5120 | 5120 | 0 |
| 386 | 20231109 | 120800 | 1856361710 | 5120 | 5120 | 5120 | 5120 | 388 |
| 387 | 20231109 | 120700 | 1854375150 | 5130 | 5130 | 5130 | 5130 | 2 |
| 388 | 20231109 | 120600 | 1854364890 | 5130 | 5130 | 5130 | 5120 | 557 |
| 389 | 20231109 | 120500 | 1851512510 | 5120 | 5120 | 5120 | 5120 | 178 |
| 390 | 20231109 | 120400 | 1850601150 | 5110 | 5110 | 5110 | 5110 | 34 |
| 391 | 20231109 | 120300 | 1850427410 | 5110 | 5130 | 5130 | 5110 | 169 |
| 392 | 20231109 | 120200 | 1849561200 | 5110 | 5110 | 5110 | 5110 | 333 |
| 393 | 20231109 | 120100 | 1847859570 | 5110 | 5120 | 5120 | 5110 | 1001 |
| 394 | 20231109 | 120000 | 1842743360 | 5110 | 5100 | 5120 | 5100 | 1209 |
| 395 | 20231109 | 115900 | 1836573290 | 5120 | 5100 | 5120 | 5100 | 201 |
| 396 | 20231109 | 115800 | 1835548170 | 5100 | 5110 | 5110 | 5100 | 8400 |
| 397 | 20231109 | 115700 | 1792680030 | 5120 | 5120 | 5120 | 5120 | 2202 |
| 398 | 20231109 | 115600 | 1781405790 | 5120 | 5120 | 5120 | 5120 | 59 |
| 399 | 20231109 | 115500 | 1781103710 | 5120 | 5120 | 5130 | 5120 | 153 |
| 400 | 20231109 | 115400 | 1780318930 | 5120 | 5120 | 5120 | 5120 | 1 |
| 401 | 20231109 | 115300 | 1780313810 | 5120 | 5130 | 5130 | 5120 | 1694 |
| 402 | 20231109 | 115200 | 1771636950 | 5130 | 5130 | 5130 | 5130 | 3 |
| 403 | 20231109 | 115100 | 1771621560 | 5130 | 5130 | 5130 | 5130 | 13 |
| 404 | 20231109 | 115000 | 1771554870 | 5120 | 5120 | 5120 | 5120 | 0 |
| 405 | 20231109 | 114900 | 1771554870 | 5120 | 5120 | 5120 | 5120 | 454 |
| 406 | 20231109 | 114800 | 1769230390 | 5120 | 5130 | 5130 | 5120 | 477 |
| 407 | 20231109 | 114700 | 1766785210 | 5130 | 5140 | 5140 | 5130 | 1357 |
| 408 | 20231109 | 114600 | 1759821540 | 5140 | 5140 | 5140 | 5140 | 0 |
| 409 | 20231109 | 114500 | 1759821540 | 5140 | 5140 | 5140 | 5140 | 696 |
| 410 | 20231109 | 114400 | 1756244100 | 5140 | 5140 | 5140 | 5140 | 178 |
| 411 | 20231109 | 114300 | 1755329180 | 5140 | 5140 | 5140 | 5140 | 106 |
| 412 | 20231109 | 114200 | 1754784340 | 5140 | 5140 | 5140 | 5140 | 4 |
| 413 | 20231109 | 114100 | 1754763780 | 5130 | 5130 | 5130 | 5130 | 784 |
| 414 | 20231109 | 114000 | 1750741860 | 5130 | 5140 | 5140 | 5130 | 463 |
| 415 | 20231109 | 113900 | 1748366660 | 5140 | 5130 | 5140 | 5130 | 312 |
| 416 | 20231109 | 113800 | 1746765910 | 5130 | 5130 | 5130 | 5120 | 2723 |
| 417 | 20231109 | 113700 | 1732797920 | 5130 | 5130 | 5130 | 5130 | 238 |
| 418 | 20231109 | 113600 | 1731576980 | 5130 | 5130 | 5130 | 5130 | 21 |
| 419 | 20231109 | 113500 | 1731469250 | 5140 | 5140 | 5140 | 5140 | 1 |
| 420 | 20231109 | 113400 | 1731464110 | 5130 | 5130 | 5130 | 5130 | 1 |
| 421 | 20231109 | 113300 | 1731458980 | 5130 | 5140 | 5140 | 5130 | 1329 |
| 422 | 20231109 | 113200 | 1724641200 | 5140 | 5140 | 5140 | 5140 | 205 |
| 423 | 20231109 | 113100 | 1723587500 | 5140 | 5140 | 5140 | 5140 | 167 |
| 424 | 20231109 | 113000 | 1722729120 | 5150 | 5150 | 5150 | 5150 | 0 |
| 425 | 20231109 | 112900 | 1722729120 | 5150 | 5150 | 5150 | 5150 | 0 |
| 426 | 20231109 | 112800 | 1722729120 | 5150 | 5150 | 5150 | 5150 | 26 |
| 427 | 20231109 | 112700 | 1722595220 | 5150 | 5140 | 5150 | 5140 | 61 |
| 428 | 20231109 | 112600 | 1722281280 | 5130 | 5140 | 5140 | 5130 | 1329 |
| 429 | 20231109 | 112500 | 1715454070 | 5150 | 5150 | 5150 | 5150 | 4 |
| 430 | 20231109 | 112400 | 1715433470 | 5160 | 5160 | 5160 | 5160 | 0 |
| 431 | 20231109 | 112300 | 1715433470 | 5160 | 5160 | 5160 | 5160 | 20 |
| 432 | 20231109 | 112200 | 1715330270 | 5160 | 5160 | 5160 | 5160 | 748 |
| 433 | 20231109 | 112100 | 1711470590 | 5160 | 5170 | 5170 | 5160 | 554 |
| 434 | 20231109 | 112000 | 1708606900 | 5160 | 5160 | 5170 | 5160 | 1651 |
| 435 | 20231109 | 111900 | 1700087730 | 5160 | 5150 | 5160 | 5150 | 217 |
| 436 | 20231109 | 111800 | 1698969020 | 5150 | 5150 | 5150 | 5150 | 501 |
| 437 | 20231109 | 111700 | 1696388870 | 5150 | 5150 | 5160 | 5150 | 183 |
| 438 | 20231109 | 111600 | 1695446410 | 5150 | 5160 | 5160 | 5150 | 5 |
| 439 | 20231109 | 111500 | 1695420650 | 5150 | 5160 | 5160 | 5150 | 54 |
| 440 | 20231109 | 111400 | 1695142030 | 5150 | 5150 | 5150 | 5150 | 77 |
| 441 | 20231109 | 111300 | 1694745480 | 5160 | 5160 | 5160 | 5160 | 579 |
| 442 | 20231109 | 111200 | 1691757840 | 5150 | 5160 | 5160 | 5150 | 421 |
| 443 | 20231109 | 111100 | 1689589490 | 5160 | 5160 | 5160 | 5160 | 30 |
| 444 | 20231109 | 111000 | 1689434690 | 5160 | 5150 | 5160 | 5150 | 16 |
| 445 | 20231109 | 110900 | 1689352140 | 5150 | 5150 | 5150 | 5150 | 20 |
| 446 | 20231109 | 110800 | 1689249140 | 5150 | 5150 | 5150 | 5150 | 530 |
| 447 | 20231109 | 110700 | 1686519640 | 5150 | 5150 | 5150 | 5150 | 29 |
| 448 | 20231109 | 110600 | 1686370290 | 5150 | 5150 | 5150 | 5150 | 40 |
| 449 | 20231109 | 110500 | 1686164290 | 5160 | 5160 | 5160 | 5160 | 112 |
| 450 | 20231109 | 110400 | 1685586370 | 5160 | 5150 | 5160 | 5150 | 408 |
| 451 | 20231109 | 110300 | 1683483290 | 5160 | 5160 | 5160 | 5160 | 1 |
| 452 | 20231109 | 110200 | 1683478130 | 5160 | 5160 | 5160 | 5160 | 50 |
| 453 | 20231109 | 110100 | 1683220130 | 5160 | 5160 | 5160 | 5150 | 400 |
| 454 | 20231109 | 110000 | 1681159980 | 5150 | 5160 | 5160 | 5150 | 1024 |
| 455 | 20231109 | 105900 | 1675882970 | 5160 | 5170 | 5170 | 5160 | 649 |
| 456 | 20231109 | 105800 | 1672531990 | 5170 | 5160 | 5170 | 5160 | 841 |
| 457 | 20231109 | 105700 | 1668191810 | 5150 | 5150 | 5150 | 5140 | 3570 |
| 458 | 20231109 | 105600 | 1649813910 | 5160 | 5160 | 5160 | 5160 | 29 |
| 459 | 20231109 | 105500 | 1649664270 | 5160 | 5140 | 5160 | 5140 | 506 |
| 460 | 20231109 | 105400 | 1647063330 | 5140 | 5140 | 5140 | 5140 | 718 |
| 461 | 20231109 | 105300 | 1643372810 | 5150 | 5150 | 5150 | 5140 | 246 |
| 462 | 20231109 | 105200 | 1642106110 | 5140 | 5150 | 5150 | 5140 | 16 |
| 463 | 20231109 | 105100 | 1642023860 | 5150 | 5140 | 5150 | 5140 | 1135 |
| 464 | 20231109 | 105000 | 1636187310 | 5140 | 5140 | 5140 | 5140 | 1069 |
| 465 | 20231109 | 104900 | 1630692650 | 5140 | 5140 | 5140 | 5130 | 2526 |
| 466 | 20231109 | 104800 | 1617709020 | 5140 | 5150 | 5150 | 5140 | 1550 |
| 467 | 20231109 | 104700 | 1609741940 | 5150 | 5150 | 5150 | 5140 | 1126 |
| 468 | 20231109 | 104600 | 1603951780 | 5140 | 5150 | 5150 | 5140 | 2133 |
| 469 | 20231109 | 104500 | 1592967530 | 5150 | 5150 | 5150 | 5150 | 103 |
| 470 | 20231109 | 104400 | 1592437080 | 5150 | 5160 | 5180 | 5150 | 2011 |
| 471 | 20231109 | 104300 | 1582072090 | 5160 | 5160 | 5160 | 5160 | 510 |
| 472 | 20231109 | 104200 | 1579440490 | 5180 | 5160 | 5180 | 5160 | 412 |
| 473 | 20231109 | 104100 | 1577306830 | 5160 | 5160 | 5170 | 5160 | 33 |
| 474 | 20231109 | 104000 | 1577136450 | 5150 | 5180 | 5180 | 5150 | 1266 |
| 475 | 20231109 | 103900 | 1570603970 | 5160 | 5180 | 5180 | 5160 | 263 |
| 476 | 20231109 | 103800 | 1569244930 | 5180 | 5180 | 5180 | 5160 | 136 |
| 477 | 20231109 | 103700 | 1568540700 | 5180 | 5170 | 5180 | 5170 | 20 |
| 478 | 20231109 | 103600 | 1568437150 | 5180 | 5180 | 5180 | 5180 | 35 |
| 479 | 20231109 | 103500 | 1568255850 | 5180 | 5170 | 5180 | 5170 | 4781 |
| 480 | 20231109 | 103400 | 1543509400 | 5170 | 5160 | 5170 | 5160 | 1014 |
| 481 | 20231109 | 103300 | 1538275220 | 5150 | 5160 | 5160 | 5140 | 40 |
| 482 | 20231109 | 103200 | 1538069340 | 5160 | 5150 | 5160 | 5140 | 1018 |
| 483 | 20231109 | 103100 | 1532826650 | 5150 | 5150 | 5150 | 5150 | 70 |
| 484 | 20231109 | 103000 | 1532466150 | 5150 | 5150 | 5160 | 5150 | 480 |
| 485 | 20231109 | 102900 | 1529992950 | 5160 | 5150 | 5160 | 5150 | 616 |
| 486 | 20231109 | 102800 | 1526820500 | 5150 | 5150 | 5150 | 5140 | 1645 |
| 487 | 20231109 | 102700 | 1518349750 | 5150 | 5130 | 5150 | 5120 | 635 |
| 488 | 20231109 | 102600 | 1515088180 | 5130 | 5140 | 5140 | 5110 | 5418 |
| 489 | 20231109 | 102500 | 1487372230 | 5140 | 5130 | 5140 | 5130 | 855 |
| 490 | 20231109 | 102400 | 1482984990 | 5140 | 5130 | 5140 | 5130 | 13 |
| 491 | 20231109 | 102300 | 1482918280 | 5150 | 5150 | 5150 | 5120 | 533 |
| 492 | 20231109 | 102200 | 1480189100 | 5140 | 5130 | 5140 | 5120 | 2166 |
| 493 | 20231109 | 102100 | 1469067560 | 5130 | 5130 | 5130 | 5130 | 0 |
| 494 | 20231109 | 102000 | 1469067560 | 5130 | 5120 | 5130 | 5120 | 109 |
| 495 | 20231109 | 101900 | 1468508460 | 5120 | 5120 | 5130 | 5120 | 213 |
| 496 | 20231109 | 101800 | 1467417880 | 5120 | 5140 | 5140 | 5120 | 1581 |
| 497 | 20231109 | 101700 | 1459319360 | 5140 | 5120 | 5140 | 5120 | 1507 |
| 498 | 20231109 | 101600 | 1451588440 | 5120 | 5130 | 5130 | 5120 | 136 |
| 499 | 20231109 | 101500 | 1450891640 | 5130 | 5130 | 5130 | 5120 | 1872 |
| 500 | 20231109 | 101400 | 1441294300 | 5140 | 5140 | 5140 | 5130 | 5 |
| 501 | 20231109 | 101300 | 1441268630 | 5130 | 5120 | 5130 | 5120 | 212 |
| 502 | 20231109 | 101200 | 1440181220 | 5120 | 5120 | 5140 | 5120 | 146 |
| 503 | 20231109 | 101100 | 1439433000 | 5140 | 5130 | 5140 | 5120 | 1523 |
| 504 | 20231109 | 101000 | 1431632890 | 5140 | 5140 | 5140 | 5140 | 415 |
| 505 | 20231109 | 100900 | 1429499790 | 5140 | 5130 | 5140 | 5130 | 1079 |
| 506 | 20231109 | 100800 | 1423964210 | 5130 | 5130 | 5140 | 5130 | 965 |
| 507 | 20231109 | 100700 | 1419013740 | 5130 | 5150 | 5150 | 5130 | 303 |
| 508 | 20231109 | 100600 | 1417459310 | 5150 | 5130 | 5150 | 5130 | 5234 |
| 509 | 20231109 | 100500 | 1390604070 | 5130 | 5120 | 5130 | 5110 | 1964 |
| 510 | 20231109 | 100400 | 1380552920 | 5120 | 5140 | 5140 | 5120 | 51 |
| 511 | 20231109 | 100300 | 1380291040 | 5140 | 5120 | 5140 | 5120 | 32 |
| 512 | 20231109 | 100200 | 1380127160 | 5140 | 5130 | 5140 | 5120 | 609 |
| 513 | 20231109 | 100100 | 1377002890 | 5130 | 5120 | 5130 | 5120 | 102 |
| 514 | 20231109 | 100000 | 1376480630 | 5130 | 5120 | 5130 | 5120 | 1954 |
| 515 | 20231109 | 095900 | 1366476140 | 5120 | 5110 | 5120 | 5100 | 204 |
| 516 | 20231109 | 095800 | 1365433630 | 5110 | 5110 | 5110 | 5110 | 50 |
| 517 | 20231109 | 095700 | 1365178130 | 5110 | 5120 | 5120 | 5100 | 2497 |
| 518 | 20231109 | 095600 | 1352420570 | 5110 | 5110 | 5120 | 5110 | 563 |
| 519 | 20231109 | 095500 | 1349543430 | 5110 | 5100 | 5130 | 5100 | 881 |
| 520 | 20231109 | 095400 | 1345047510 | 5130 | 5110 | 5130 | 5100 | 1479 |
| 521 | 20231109 | 095300 | 1337493700 | 5110 | 5120 | 5130 | 5100 | 4018 |
| 522 | 20231109 | 095200 | 1316889250 | 5110 | 5130 | 5130 | 5110 | 3125 |
| 523 | 20231109 | 095100 | 1300920430 | 5110 | 5130 | 5130 | 5110 | 2067 |
| 524 | 20231109 | 095000 | 1290356560 | 5140 | 5110 | 5140 | 5110 | 101 |
| 525 | 20231109 | 094900 | 1289840400 | 5110 | 5140 | 5140 | 5110 | 5430 |
| 526 | 20231109 | 094800 | 1262055310 | 5140 | 5110 | 5140 | 5110 | 1094 |
| 527 | 20231109 | 094700 | 1256447530 | 5110 | 5110 | 5130 | 5110 | 748 |
| 528 | 20231109 | 094600 | 1252617950 | 5110 | 5120 | 5120 | 5110 | 1049 |
| 529 | 20231109 | 094500 | 1247251360 | 5120 | 5110 | 5120 | 5110 | 593 |
| 530 | 20231109 | 094400 | 1244220680 | 5110 | 5110 | 5120 | 5110 | 1286 |
| 531 | 20231109 | 094300 | 1237647220 | 5100 | 5100 | 5120 | 5100 | 459 |
| 532 | 20231109 | 094200 | 1235302630 | 5100 | 5110 | 5110 | 5100 | 824 |
| 533 | 20231109 | 094100 | 1231095120 | 5110 | 5130 | 5130 | 5110 | 6477 |
| 534 | 20231109 | 094000 | 1197943460 | 5130 | 5120 | 5130 | 5120 | 724 |
| 535 | 20231109 | 093900 | 1194232970 | 5120 | 5130 | 5130 | 5120 | 1158 |
| 536 | 20231109 | 093800 | 1188295190 | 5130 | 5130 | 5140 | 5120 | 6441 |
| 537 | 20231109 | 093700 | 1155280360 | 5130 | 5130 | 5140 | 5130 | 780 |
| 538 | 20231109 | 093600 | 1151277650 | 5140 | 5140 | 5140 | 5130 | 766 |
| 539 | 20231109 | 093500 | 1147347200 | 5130 | 5150 | 5150 | 5130 | 2939 |
| 540 | 20231109 | 093400 | 1132252270 | 5150 | 5160 | 5180 | 5140 | 5990 |
| 541 | 20231109 | 093300 | 1101429620 | 5160 | 5170 | 5180 | 5160 | 2476 |
| 542 | 20231109 | 093200 | 1088611570 | 5180 | 5170 | 5180 | 5170 | 2731 |
| 543 | 20231109 | 093100 | 1074489430 | 5170 | 5170 | 5170 | 5160 | 3008 |
| 544 | 20231109 | 093000 | 1058966310 | 5170 | 5150 | 5170 | 5150 | 4650 |
| 545 | 20231109 | 092900 | 1035014030 | 5150 | 5160 | 5160 | 5140 | 384 |
| 546 | 20231109 | 092800 | 1033036730 | 5150 | 5140 | 5150 | 5140 | 1114 |
| 547 | 20231109 | 092700 | 1027305920 | 5150 | 5170 | 5170 | 5140 | 1312 |
| 548 | 20231109 | 092600 | 1020543660 | 5170 | 5160 | 5170 | 5160 | 842 |
| 549 | 20231109 | 092500 | 1016197840 | 5150 | 5130 | 5160 | 5130 | 2185 |
| 550 | 20231109 | 092400 | 1004965130 | 5130 | 5150 | 5150 | 5130 | 2205 |
| 551 | 20231109 | 092300 | 993639770 | 5150 | 5140 | 5160 | 5140 | 1297 |
| 552 | 20231109 | 092200 | 986972560 | 5140 | 5130 | 5150 | 5130 | 653 |
| 553 | 20231109 | 092100 | 983616220 | 5150 | 5180 | 5180 | 5120 | 2533 |
| 554 | 20231109 | 092000 | 970580360 | 5170 | 5160 | 5180 | 5160 | 624 |
| 555 | 20231109 | 091900 | 967354150 | 5170 | 5160 | 5170 | 5160 | 1657 |
| 556 | 20231109 | 091800 | 958803520 | 5150 | 5140 | 5160 | 5110 | 6953 |
| 557 | 20231109 | 091700 | 922984740 | 5110 | 5110 | 5140 | 5110 | 6162 |
| 558 | 20231109 | 091600 | 891378710 | 5110 | 5100 | 5110 | 5090 | 802 |
| 559 | 20231109 | 091500 | 887284880 | 5120 | 5090 | 5120 | 5090 | 3586 |
| 560 | 20231109 | 091400 | 869007340 | 5090 | 5110 | 5120 | 5090 | 6677 |
| 561 | 20231109 | 091300 | 834987100 | 5110 | 5110 | 5110 | 5100 | 1074 |
| 562 | 20231109 | 091200 | 829500150 | 5110 | 5100 | 5110 | 5090 | 1742 |
| 563 | 20231109 | 091100 | 820614140 | 5120 | 5100 | 5120 | 5080 | 9940 |
| 564 | 20231109 | 091000 | 770045600 | 5100 | 5100 | 5120 | 5090 | 4896 |
| 565 | 20231109 | 090900 | 745115130 | 5100 | 5110 | 5120 | 5090 | 11261 |
| 566 | 20231109 | 090800 | 687674060 | 5110 | 5120 | 5130 | 5090 | 5897 |
| 567 | 20231109 | 090700 | 657548020 | 5110 | 5120 | 5120 | 5080 | 27532 |
| 568 | 20231109 | 090600 | 517187830 | 5120 | 5170 | 5170 | 5120 | 18993 |
| 569 | 20231109 | 090500 | 419485000 | 5170 | 5180 | 5200 | 5170 | 4590 |
| 570 | 20231109 | 090400 | 395750720 | 5170 | 5160 | 5200 | 5160 | 7714 |
| 571 | 20231109 | 090300 | 355882010 | 5160 | 5190 | 5200 | 5150 | 13779 |
| 572 | 20231109 | 090200 | 284706770 | 5210 | 5200 | 5210 | 5170 | 6950 |
| 573 | 20231109 | 090100 | 248667960 | 5200 | 5170 | 5250 | 5160 | 13213 |
| 574 | 20231109 | 090000 | 180280370 | 5170 | 5160 | 5260 | 5150 | 34161 |