30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 185400 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 14171 |
| 3 | 20231109 | 185300 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 4 | 20231109 | 185200 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 5 | 20231109 | 185100 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 6 | 20231109 | 185000 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 7 | 20231109 | 184900 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 8 | 20231109 | 184800 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 9 | 20231109 | 184700 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 10 | 20231109 | 184600 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 11 | 20231109 | 184500 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 12 | 20231109 | 184400 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 13 | 20231109 | 184300 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 14 | 20231109 | 184200 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 15 | 20231109 | 184100 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 16 | 20231109 | 184000 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 17 | 20231109 | 183900 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 18 | 20231109 | 183800 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 19 | 20231109 | 183700 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 20 | 20231109 | 183600 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 21 | 20231109 | 183500 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 22 | 20231109 | 183400 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 23 | 20231109 | 183300 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 24 | 20231109 | 183200 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 25 | 20231109 | 183100 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 26 | 20231109 | 183000 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 27 | 20231109 | 182900 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 28 | 20231109 | 182800 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 29 | 20231109 | 182700 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 30 | 20231109 | 182600 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 31 | 20231109 | 182500 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 32 | 20231109 | 182400 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 14171 |
| 33 | 20231109 | 182300 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 34 | 20231109 | 182200 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 35 | 20231109 | 182100 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 36 | 20231109 | 182000 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 37 | 20231109 | 181900 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 38 | 20231109 | 181800 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 39 | 20231109 | 181700 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 40 | 20231109 | 181600 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 41 | 20231109 | 181500 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 42 | 20231109 | 181400 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 43 | 20231109 | 181300 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 44 | 20231109 | 181200 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 45 | 20231109 | 181100 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 46 | 20231109 | 181000 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 47 | 20231109 | 180900 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 48 | 20231109 | 180800 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 49 | 20231109 | 180700 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 50 | 20231109 | 180600 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 51 | 20231109 | 180500 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 52 | 20231109 | 180400 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 53 | 20231109 | 180300 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 54 | 20231109 | 180200 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 55 | 20231109 | 180100 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 56 | 20231109 | 180000 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 57 | 20231109 | 175900 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 58 | 20231109 | 175800 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 59 | 20231109 | 175700 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 60 | 20231109 | 175600 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 61 | 20231109 | 175500 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 62 | 20231109 | 175400 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 14171 |
| 63 | 20231109 | 175300 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 64 | 20231109 | 175200 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 65 | 20231109 | 175100 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 66 | 20231109 | 175000 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 67 | 20231109 | 174900 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 68 | 20231109 | 174800 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 69 | 20231109 | 174700 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 70 | 20231109 | 174600 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 71 | 20231109 | 174500 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 72 | 20231109 | 174400 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 73 | 20231109 | 174300 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 74 | 20231109 | 174200 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 75 | 20231109 | 174100 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 76 | 20231109 | 174000 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 77 | 20231109 | 173900 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 78 | 20231109 | 173800 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 79 | 20231109 | 173700 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 80 | 20231109 | 173600 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 81 | 20231109 | 173500 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 82 | 20231109 | 173400 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 83 | 20231109 | 173300 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 84 | 20231109 | 173200 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 85 | 20231109 | 173100 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 86 | 20231109 | 173000 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 87 | 20231109 | 172900 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 88 | 20231109 | 172800 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 89 | 20231109 | 172700 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 90 | 20231109 | 172600 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 91 | 20231109 | 172500 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 92 | 20231109 | 172400 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 14171 |
| 93 | 20231109 | 172300 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 94 | 20231109 | 172200 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 95 | 20231109 | 172100 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 96 | 20231109 | 172000 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 97 | 20231109 | 171900 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 98 | 20231109 | 171800 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 99 | 20231109 | 171700 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 100 | 20231109 | 171600 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 101 | 20231109 | 171500 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 102 | 20231109 | 171400 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 103 | 20231109 | 171300 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 104 | 20231109 | 171200 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 105 | 20231109 | 171100 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 106 | 20231109 | 171000 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 107 | 20231109 | 170900 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 108 | 20231109 | 170800 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 109 | 20231109 | 170700 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 110 | 20231109 | 170600 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 111 | 20231109 | 170500 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 112 | 20231109 | 170400 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 113 | 20231109 | 170300 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 114 | 20231109 | 170200 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 115 | 20231109 | 170100 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 116 | 20231109 | 170000 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 117 | 20231109 | 165900 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 118 | 20231109 | 165800 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 119 | 20231109 | 165700 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 120 | 20231109 | 165600 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 121 | 20231109 | 165500 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 122 | 20231109 | 165400 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 14171 |
| 123 | 20231109 | 165300 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 124 | 20231109 | 165200 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 125 | 20231109 | 165100 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 126 | 20231109 | 165000 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 127 | 20231109 | 164900 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 128 | 20231109 | 164800 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 129 | 20231109 | 164700 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 130 | 20231109 | 164600 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 131 | 20231109 | 164500 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 132 | 20231109 | 164400 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 133 | 20231109 | 164300 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 134 | 20231109 | 164200 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 135 | 20231109 | 164100 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 136 | 20231109 | 164000 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 137 | 20231109 | 163900 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 138 | 20231109 | 163800 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 139 | 20231109 | 163700 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 140 | 20231109 | 163600 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 141 | 20231109 | 163500 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 142 | 20231109 | 163400 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 143 | 20231109 | 163300 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 144 | 20231109 | 163200 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 145 | 20231109 | 163100 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 146 | 20231109 | 163000 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 147 | 20231109 | 162900 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 148 | 20231109 | 162800 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 149 | 20231109 | 162700 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 150 | 20231109 | 162600 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 151 | 20231109 | 162500 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 152 | 20231109 | 162400 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 14171 |
| 153 | 20231109 | 162300 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 154 | 20231109 | 162200 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 155 | 20231109 | 162100 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 156 | 20231109 | 162000 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 157 | 20231109 | 161900 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 158 | 20231109 | 161800 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 159 | 20231109 | 161700 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 160 | 20231109 | 161600 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 161 | 20231109 | 161500 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 162 | 20231109 | 161400 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 163 | 20231109 | 161300 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 164 | 20231109 | 161200 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 165 | 20231109 | 161100 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 166 | 20231109 | 161000 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 167 | 20231109 | 160900 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 168 | 20231109 | 160800 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 169 | 20231109 | 160700 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 170 | 20231109 | 160600 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 171 | 20231109 | 160500 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 172 | 20231109 | 160400 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 173 | 20231109 | 160300 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 174 | 20231109 | 160200 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 175 | 20231109 | 160100 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 176 | 20231109 | 160000 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 177 | 20231109 | 155900 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 178 | 20231109 | 155800 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 179 | 20231109 | 155700 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 180 | 20231109 | 155600 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 181 | 20231109 | 155500 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 182 | 20231109 | 155400 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 14171 |
| 183 | 20231109 | 155300 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 184 | 20231109 | 155200 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 185 | 20231109 | 155100 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 186 | 20231109 | 155000 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 187 | 20231109 | 154900 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 188 | 20231109 | 154800 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 189 | 20231109 | 154700 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 190 | 20231109 | 154600 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 191 | 20231109 | 154500 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 192 | 20231109 | 154400 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 193 | 20231109 | 154300 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 194 | 20231109 | 154200 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 195 | 20231109 | 154100 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 196 | 20231109 | 154000 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 197 | 20231109 | 153900 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 198 | 20231109 | 153800 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 199 | 20231109 | 153700 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 200 | 20231109 | 153600 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 201 | 20231109 | 153500 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 202 | 20231109 | 153400 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 203 | 20231109 | 153300 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 204 | 20231109 | 153200 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 205 | 20231109 | 153100 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 206 | 20231109 | 153000 | 5829891380 | 4255 | 4255 | 4255 | 4255 | 14171 |
| 207 | 20231109 | 152900 | 5769593775 | 4255 | 4255 | 4255 | 4255 | 0 |
| 208 | 20231109 | 152800 | 5769593775 | 4255 | 4255 | 4255 | 4255 | 0 |
| 209 | 20231109 | 152700 | 5769593775 | 4255 | 4255 | 4255 | 4255 | 0 |
| 210 | 20231109 | 152600 | 5769593775 | 4255 | 4255 | 4255 | 4255 | 0 |
| 211 | 20231109 | 152500 | 5769593775 | 4255 | 4255 | 4255 | 4255 | 0 |
| 212 | 20231109 | 152400 | 5769593775 | 4255 | 4255 | 4255 | 4255 | 0 |
| 213 | 20231109 | 152300 | 5769593775 | 4255 | 4255 | 4255 | 4255 | 0 |
| 214 | 20231109 | 152200 | 5769593775 | 4255 | 4255 | 4255 | 4255 | 0 |
| 215 | 20231109 | 152100 | 5769593775 | 4255 | 4255 | 4255 | 4255 | 0 |
| 216 | 20231109 | 152000 | 5769593775 | 4255 | 4255 | 4255 | 4255 | 0 |
| 217 | 20231109 | 151900 | 5769593775 | 4255 | 4250 | 4255 | 4245 | 361 |
| 218 | 20231109 | 151800 | 5768059365 | 4260 | 4260 | 4260 | 4250 | 1953 |
| 219 | 20231109 | 151700 | 5759746560 | 4260 | 4270 | 4285 | 4255 | 4000 |
| 220 | 20231109 | 151600 | 5742673970 | 4270 | 4270 | 4285 | 4270 | 864 |
| 221 | 20231109 | 151500 | 5738981260 | 4270 | 4245 | 4270 | 4240 | 3963 |
| 222 | 20231109 | 151400 | 5722125235 | 4245 | 4240 | 4245 | 4230 | 1590 |
| 223 | 20231109 | 151300 | 5715382820 | 4240 | 4240 | 4240 | 4225 | 2481 |
| 224 | 20231109 | 151200 | 5704863395 | 4240 | 4220 | 4240 | 4215 | 1391 |
| 225 | 20231109 | 151100 | 5698991520 | 4215 | 4215 | 4220 | 4215 | 688 |
| 226 | 20231109 | 151000 | 5696091595 | 4215 | 4220 | 4240 | 4215 | 4306 |
| 227 | 20231109 | 150900 | 5677936755 | 4220 | 4225 | 4230 | 4220 | 3092 |
| 228 | 20231109 | 150800 | 5664886815 | 4225 | 4225 | 4230 | 4220 | 5073 |
| 229 | 20231109 | 150700 | 5643457345 | 4225 | 4240 | 4245 | 4220 | 19205 |
| 230 | 20231109 | 150600 | 5562230500 | 4240 | 4250 | 4255 | 4240 | 2214 |
| 231 | 20231109 | 150500 | 5552822895 | 4245 | 4255 | 4255 | 4245 | 3458 |
| 232 | 20231109 | 150400 | 5538122775 | 4255 | 4255 | 4260 | 4255 | 2237 |
| 233 | 20231109 | 150300 | 5528603425 | 4255 | 4270 | 4270 | 4255 | 8234 |
| 234 | 20231109 | 150200 | 5493531665 | 4270 | 4270 | 4270 | 4260 | 1940 |
| 235 | 20231109 | 150100 | 5485260750 | 4270 | 4270 | 4270 | 4260 | 648 |
| 236 | 20231109 | 150000 | 5482496315 | 4270 | 4260 | 4270 | 4260 | 10 |
| 237 | 20231109 | 145900 | 5482453685 | 4270 | 4270 | 4270 | 4265 | 2831 |
| 238 | 20231109 | 145800 | 5470379005 | 4270 | 4275 | 4275 | 4270 | 93 |
| 239 | 20231109 | 145700 | 5469981890 | 4270 | 4270 | 4275 | 4270 | 13 |
| 240 | 20231109 | 145600 | 5469926375 | 4275 | 4260 | 4275 | 4260 | 221 |
| 241 | 20231109 | 145500 | 5468983350 | 4265 | 4275 | 4275 | 4255 | 2220 |
| 242 | 20231109 | 145400 | 5459518890 | 4275 | 4285 | 4295 | 4275 | 240 |
| 243 | 20231109 | 145300 | 5458492600 | 4295 | 4285 | 4300 | 4285 | 629 |
| 244 | 20231109 | 145200 | 5455796185 | 4280 | 4280 | 4285 | 4280 | 26 |
| 245 | 20231109 | 145100 | 5455684870 | 4285 | 4270 | 4285 | 4260 | 1738 |
| 246 | 20231109 | 145000 | 5448279100 | 4285 | 4275 | 4285 | 4260 | 2377 |
| 247 | 20231109 | 144900 | 5438123470 | 4280 | 4285 | 4290 | 4280 | 619 |
| 248 | 20231109 | 144800 | 5435471895 | 4290 | 4310 | 4310 | 4290 | 654 |
| 249 | 20231109 | 144700 | 5432659700 | 4310 | 4290 | 4315 | 4290 | 8378 |
| 250 | 20231109 | 144600 | 5396644050 | 4285 | 4275 | 4285 | 4275 | 7508 |
| 251 | 20231109 | 144500 | 5364523285 | 4270 | 4270 | 4275 | 4270 | 42 |
| 252 | 20231109 | 144400 | 5364343790 | 4275 | 4275 | 4275 | 4275 | 1529 |
| 253 | 20231109 | 144300 | 5357807315 | 4275 | 4275 | 4275 | 4275 | 163 |
| 254 | 20231109 | 144200 | 5357110490 | 4275 | 4260 | 4275 | 4260 | 1141 |
| 255 | 20231109 | 144100 | 5352248490 | 4260 | 4245 | 4260 | 4240 | 197 |
| 256 | 20231109 | 144000 | 5351410850 | 4245 | 4245 | 4250 | 4245 | 2347 |
| 257 | 20231109 | 143900 | 5341447795 | 4245 | 4250 | 4250 | 4245 | 1542 |
| 258 | 20231109 | 143800 | 5334898600 | 4250 | 4255 | 4255 | 4250 | 1330 |
| 259 | 20231109 | 143700 | 5329244980 | 4255 | 4260 | 4260 | 4255 | 4 |
| 260 | 20231109 | 143600 | 5329227955 | 4250 | 4260 | 4260 | 4250 | 1370 |
| 261 | 20231109 | 143500 | 5323399555 | 4260 | 4240 | 4260 | 4240 | 742 |
| 262 | 20231109 | 143400 | 5320247425 | 4240 | 4230 | 4260 | 4230 | 1005 |
| 263 | 20231109 | 143300 | 5315991245 | 4230 | 4265 | 4265 | 4230 | 32058 |
| 264 | 20231109 | 143200 | 5179899815 | 4265 | 4260 | 4265 | 4260 | 542 |
| 265 | 20231109 | 143100 | 5177588435 | 4265 | 4265 | 4265 | 4260 | 654 |
| 266 | 20231109 | 143000 | 5174799405 | 4265 | 4260 | 4265 | 4260 | 398 |
| 267 | 20231109 | 142900 | 5173103915 | 4260 | 4260 | 4260 | 4260 | 124 |
| 268 | 20231109 | 142800 | 5172575675 | 4260 | 4260 | 4260 | 4255 | 879 |
| 269 | 20231109 | 142700 | 5168831290 | 4260 | 4260 | 4260 | 4255 | 2021 |
| 270 | 20231109 | 142600 | 5160221840 | 4260 | 4265 | 4265 | 4260 | 1109 |
| 271 | 20231109 | 142500 | 5155497000 | 4265 | 4255 | 4265 | 4255 | 661 |
| 272 | 20231109 | 142400 | 5152683835 | 4255 | 4260 | 4260 | 4255 | 5000 |
| 273 | 20231109 | 142300 | 5131402925 | 4265 | 4265 | 4275 | 4265 | 4004 |
| 274 | 20231109 | 142200 | 5114311185 | 4265 | 4280 | 4280 | 4265 | 142 |
| 275 | 20231109 | 142100 | 5113705335 | 4280 | 4280 | 4280 | 4280 | 5 |
| 276 | 20231109 | 142000 | 5113683935 | 4280 | 4285 | 4285 | 4260 | 3126 |
| 277 | 20231109 | 141900 | 5100349920 | 4285 | 4285 | 4285 | 4270 | 5236 |
| 278 | 20231109 | 141800 | 5077991600 | 4270 | 4285 | 4290 | 4270 | 2196 |
| 279 | 20231109 | 141700 | 5068598965 | 4285 | 4285 | 4285 | 4280 | 304 |
| 280 | 20231109 | 141600 | 5067296350 | 4280 | 4275 | 4280 | 4270 | 1850 |
| 281 | 20231109 | 141500 | 5059394050 | 4280 | 4280 | 4280 | 4270 | 710 |
| 282 | 20231109 | 141400 | 5056357450 | 4285 | 4285 | 4290 | 4280 | 2362 |
| 283 | 20231109 | 141300 | 5046240000 | 4285 | 4285 | 4285 | 4285 | 144 |
| 284 | 20231109 | 141200 | 5045622960 | 4285 | 4295 | 4295 | 4285 | 1478 |
| 285 | 20231109 | 141100 | 5039286375 | 4295 | 4280 | 4295 | 4280 | 4482 |
| 286 | 20231109 | 141000 | 5020039635 | 4290 | 4295 | 4300 | 4290 | 4380 |
| 287 | 20231109 | 140900 | 5001225655 | 4295 | 4265 | 4295 | 4250 | 4278 |
| 288 | 20231109 | 140800 | 4982936605 | 4265 | 4265 | 4265 | 4255 | 573 |
| 289 | 20231109 | 140700 | 4980498285 | 4270 | 4260 | 4270 | 4260 | 691 |
| 290 | 20231109 | 140600 | 4977551720 | 4250 | 4255 | 4260 | 4250 | 1779 |
| 291 | 20231109 | 140500 | 4969985750 | 4250 | 4255 | 4255 | 4250 | 620 |
| 292 | 20231109 | 140400 | 4967349360 | 4255 | 4250 | 4255 | 4250 | 521 |
| 293 | 20231109 | 140300 | 4965132780 | 4250 | 4250 | 4255 | 4250 | 1351 |
| 294 | 20231109 | 140200 | 4959390125 | 4255 | 4265 | 4265 | 4255 | 2061 |
| 295 | 20231109 | 140100 | 4950617645 | 4255 | 4255 | 4260 | 4255 | 349 |
| 296 | 20231109 | 140000 | 4949132250 | 4270 | 4260 | 4270 | 4255 | 519 |
| 297 | 20231109 | 135900 | 4946922790 | 4260 | 4275 | 4275 | 4255 | 1879 |
| 298 | 20231109 | 135800 | 4938920155 | 4275 | 4275 | 4275 | 4260 | 295 |
| 299 | 20231109 | 135700 | 4937659520 | 4275 | 4265 | 4275 | 4255 | 8386 |
| 300 | 20231109 | 135600 | 4901957320 | 4265 | 4275 | 4280 | 4265 | 5148 |
| 301 | 20231109 | 135500 | 4879952195 | 4275 | 4265 | 4280 | 4265 | 2374 |
| 302 | 20231109 | 135400 | 4869806675 | 4270 | 4265 | 4275 | 4245 | 5006 |
| 303 | 20231109 | 135300 | 4848526520 | 4255 | 4270 | 4280 | 4255 | 1941 |
| 304 | 20231109 | 135200 | 4840254205 | 4250 | 4255 | 4270 | 4250 | 1207 |
| 305 | 20231109 | 135100 | 4835119340 | 4255 | 4255 | 4255 | 4250 | 613 |
| 306 | 20231109 | 135000 | 4832512505 | 4250 | 4240 | 4250 | 4235 | 4412 |
| 307 | 20231109 | 134900 | 4813801285 | 4240 | 4230 | 4240 | 4230 | 5460 |
| 308 | 20231109 | 134800 | 4790678735 | 4230 | 4230 | 4235 | 4230 | 5558 |
| 309 | 20231109 | 134700 | 4767168390 | 4235 | 4245 | 4245 | 4230 | 3705 |
| 310 | 20231109 | 134600 | 4751460625 | 4245 | 4245 | 4255 | 4240 | 4818 |
| 311 | 20231109 | 134500 | 4731008615 | 4245 | 4215 | 4245 | 4215 | 9660 |
| 312 | 20231109 | 134400 | 4690189260 | 4225 | 4210 | 4225 | 4205 | 3902 |
| 313 | 20231109 | 134300 | 4673755430 | 4210 | 4215 | 4225 | 4210 | 4982 |
| 314 | 20231109 | 134200 | 4652747000 | 4210 | 4210 | 4220 | 4205 | 6551 |
| 315 | 20231109 | 134100 | 4625174760 | 4210 | 4215 | 4225 | 4205 | 7887 |
| 316 | 20231109 | 134000 | 4591940095 | 4225 | 4250 | 4250 | 4215 | 32460 |
| 317 | 20231109 | 133900 | 4454660420 | 4265 | 4265 | 4270 | 4245 | 1364 |
| 318 | 20231109 | 133800 | 4448858995 | 4265 | 4265 | 4265 | 4240 | 2507 |
| 319 | 20231109 | 133700 | 4438196505 | 4265 | 4245 | 4270 | 4245 | 2599 |
| 320 | 20231109 | 133600 | 4427149340 | 4245 | 4245 | 4265 | 4240 | 6572 |
| 321 | 20231109 | 133500 | 4399234670 | 4245 | 4255 | 4255 | 4245 | 1351 |
| 322 | 20231109 | 133400 | 4393496425 | 4245 | 4255 | 4255 | 4245 | 4358 |
| 323 | 20231109 | 133300 | 4374973055 | 4260 | 4260 | 4270 | 4255 | 1662 |
| 324 | 20231109 | 133200 | 4367893265 | 4270 | 4270 | 4285 | 4265 | 4952 |
| 325 | 20231109 | 133100 | 4346765770 | 4265 | 4300 | 4305 | 4265 | 366 |
| 326 | 20231109 | 133000 | 4345197590 | 4295 | 4260 | 4295 | 4245 | 5206 |
| 327 | 20231109 | 132900 | 4322980925 | 4250 | 4240 | 4275 | 4225 | 19939 |
| 328 | 20231109 | 132800 | 4238570865 | 4275 | 4285 | 4285 | 4240 | 43704 |
| 329 | 20231109 | 132700 | 4052869195 | 4285 | 4335 | 4340 | 4280 | 24492 |
| 330 | 20231109 | 132600 | 3947421765 | 4335 | 4325 | 4335 | 4325 | 546 |
| 331 | 20231109 | 132500 | 3945057155 | 4325 | 4335 | 4335 | 4325 | 1376 |
| 332 | 20231109 | 132400 | 3939103255 | 4335 | 4335 | 4335 | 4330 | 1301 |
| 333 | 20231109 | 132300 | 3933468245 | 4330 | 4345 | 4345 | 4330 | 2078 |
| 334 | 20231109 | 132200 | 3924453685 | 4350 | 4340 | 4350 | 4330 | 2503 |
| 335 | 20231109 | 132100 | 3913601755 | 4355 | 4340 | 4355 | 4330 | 4528 |
| 336 | 20231109 | 132000 | 3893959810 | 4345 | 4335 | 4345 | 4335 | 1309 |
| 337 | 20231109 | 131900 | 3888278845 | 4335 | 4345 | 4345 | 4335 | 1216 |
| 338 | 20231109 | 131800 | 3882999560 | 4350 | 4355 | 4355 | 4350 | 4934 |
| 339 | 20231109 | 131700 | 3861530955 | 4360 | 4370 | 4370 | 4360 | 1187 |
| 340 | 20231109 | 131600 | 3856350145 | 4370 | 4370 | 4370 | 4355 | 878 |
| 341 | 20231109 | 131500 | 3852521645 | 4365 | 4365 | 4365 | 4365 | 313 |
| 342 | 20231109 | 131400 | 3851155400 | 4365 | 4370 | 4370 | 4355 | 2442 |
| 343 | 20231109 | 131300 | 3840498855 | 4370 | 4370 | 4370 | 4365 | 269 |
| 344 | 20231109 | 131200 | 3839323380 | 4375 | 4375 | 4375 | 4370 | 121 |
| 345 | 20231109 | 131100 | 3838794565 | 4375 | 4365 | 4375 | 4365 | 3645 |
| 346 | 20231109 | 131000 | 3822877025 | 4370 | 4370 | 4375 | 4370 | 70 |
| 347 | 20231109 | 130900 | 3822571120 | 4370 | 4370 | 4380 | 4370 | 599 |
| 348 | 20231109 | 130800 | 3819950835 | 4370 | 4370 | 4375 | 4370 | 728 |
| 349 | 20231109 | 130700 | 3816769420 | 4375 | 4365 | 4375 | 4360 | 1138 |
| 350 | 20231109 | 130600 | 3811794270 | 4360 | 4375 | 4375 | 4360 | 2430 |
| 351 | 20231109 | 130500 | 3801187470 | 4380 | 4370 | 4380 | 4370 | 2643 |
| 352 | 20231109 | 130400 | 3789632200 | 4370 | 4365 | 4375 | 4365 | 1928 |
| 353 | 20231109 | 130300 | 3781211855 | 4365 | 4355 | 4365 | 4355 | 919 |
| 354 | 20231109 | 130200 | 3777206435 | 4360 | 4350 | 4360 | 4350 | 2100 |
| 355 | 20231109 | 130100 | 3768066385 | 4350 | 4345 | 4355 | 4340 | 2047 |
| 356 | 20231109 | 130000 | 3759170895 | 4345 | 4350 | 4355 | 4345 | 1958 |
| 357 | 20231109 | 125900 | 3750654260 | 4350 | 4345 | 4355 | 4340 | 2104 |
| 358 | 20231109 | 125800 | 3741509145 | 4345 | 4340 | 4345 | 4330 | 2378 |
| 359 | 20231109 | 125700 | 3731183990 | 4340 | 4330 | 4340 | 4325 | 1745 |
| 360 | 20231109 | 125600 | 3723625390 | 4330 | 4330 | 4330 | 4325 | 2279 |
| 361 | 20231109 | 125500 | 3713757495 | 4325 | 4330 | 4335 | 4320 | 7264 |
| 362 | 20231109 | 125400 | 3682338975 | 4330 | 4330 | 4335 | 4325 | 1016 |
| 363 | 20231109 | 125300 | 3677940900 | 4335 | 4320 | 4335 | 4320 | 1353 |
| 364 | 20231109 | 125200 | 3672084585 | 4320 | 4330 | 4330 | 4315 | 1238 |
| 365 | 20231109 | 125100 | 3666734265 | 4330 | 4315 | 4330 | 4310 | 2617 |
| 366 | 20231109 | 125000 | 3655440120 | 4315 | 4320 | 4330 | 4315 | 8223 |
| 367 | 20231109 | 124900 | 3619944565 | 4320 | 4325 | 4330 | 4310 | 11104 |
| 368 | 20231109 | 124800 | 3571991305 | 4325 | 4340 | 4340 | 4325 | 3066 |
| 369 | 20231109 | 124700 | 3558718645 | 4330 | 4335 | 4345 | 4330 | 4133 |
| 370 | 20231109 | 124600 | 3540805295 | 4335 | 4340 | 4340 | 4330 | 1540 |
| 371 | 20231109 | 124500 | 3534128910 | 4340 | 4335 | 4340 | 4335 | 1571 |
| 372 | 20231109 | 124400 | 3527311825 | 4335 | 4325 | 4335 | 4320 | 2554 |
| 373 | 20231109 | 124300 | 3516265370 | 4325 | 4330 | 4330 | 4315 | 4415 |
| 374 | 20231109 | 124200 | 3497192635 | 4330 | 4305 | 4355 | 4305 | 4075 |
| 375 | 20231109 | 124100 | 3479588455 | 4310 | 4360 | 4360 | 4300 | 27996 |
| 376 | 20231109 | 124000 | 3358623205 | 4355 | 4360 | 4360 | 4335 | 5238 |
| 377 | 20231109 | 123900 | 3335865750 | 4360 | 4345 | 4370 | 4325 | 10442 |
| 378 | 20231109 | 123800 | 3290590505 | 4345 | 4360 | 4370 | 4345 | 7528 |
| 379 | 20231109 | 123700 | 3257826595 | 4360 | 4370 | 4390 | 4355 | 12759 |
| 380 | 20231109 | 123600 | 3202143420 | 4365 | 4370 | 4370 | 4345 | 21399 |
| 381 | 20231109 | 123500 | 3109009745 | 4375 | 4410 | 4415 | 4375 | 49695 |
| 382 | 20231109 | 123400 | 2890480810 | 4415 | 4420 | 4420 | 4410 | 8833 |
| 383 | 20231109 | 123300 | 2851507315 | 4435 | 4430 | 4435 | 4420 | 3977 |
| 384 | 20231109 | 123200 | 2833924430 | 4430 | 4430 | 4435 | 4430 | 124 |
| 385 | 20231109 | 123100 | 2833375105 | 4435 | 4435 | 4435 | 4435 | 1212 |
| 386 | 20231109 | 123000 | 2827999885 | 4435 | 4435 | 4435 | 4420 | 14040 |
| 387 | 20231109 | 122900 | 2765895115 | 4440 | 4435 | 4440 | 4430 | 1475 |
| 388 | 20231109 | 122800 | 2759353590 | 4440 | 4440 | 4440 | 4440 | 0 |
| 389 | 20231109 | 122700 | 2759353590 | 4440 | 4430 | 4440 | 4430 | 253 |
| 390 | 20231109 | 122600 | 2758232780 | 4425 | 4430 | 4430 | 4425 | 1758 |
| 391 | 20231109 | 122500 | 2750446615 | 4430 | 4440 | 4440 | 4430 | 648 |
| 392 | 20231109 | 122400 | 2747575575 | 4435 | 4435 | 4435 | 4435 | 11 |
| 393 | 20231109 | 122300 | 2747526790 | 4430 | 4435 | 4440 | 4430 | 329 |
| 394 | 20231109 | 122200 | 2746069270 | 4430 | 4435 | 4435 | 4430 | 375 |
| 395 | 20231109 | 122100 | 2744407575 | 4435 | 4435 | 4435 | 4435 | 242 |
| 396 | 20231109 | 122000 | 2743334305 | 4430 | 4435 | 4435 | 4430 | 1638 |
| 397 | 20231109 | 121900 | 2736076290 | 4440 | 4440 | 4440 | 4440 | 13 |
| 398 | 20231109 | 121800 | 2736018570 | 4440 | 4440 | 4440 | 4430 | 257 |
| 399 | 20231109 | 121700 | 2734879740 | 4430 | 4430 | 4435 | 4425 | 788 |
| 400 | 20231109 | 121600 | 2731389990 | 4430 | 4430 | 4440 | 4430 | 4367 |
| 401 | 20231109 | 121500 | 2712044165 | 4430 | 4435 | 4435 | 4430 | 7714 |
| 402 | 20231109 | 121400 | 2677859825 | 4435 | 4455 | 4455 | 4435 | 7255 |
| 403 | 20231109 | 121300 | 2645653510 | 4455 | 4445 | 4455 | 4445 | 194 |
| 404 | 20231109 | 121200 | 2644791140 | 4440 | 4445 | 4445 | 4440 | 177 |
| 405 | 20231109 | 121100 | 2644005205 | 4445 | 4455 | 4455 | 4445 | 3304 |
| 406 | 20231109 | 121000 | 2629318450 | 4450 | 4445 | 4465 | 4445 | 430 |
| 407 | 20231109 | 120900 | 2627404850 | 4445 | 4445 | 4445 | 4445 | 8 |
| 408 | 20231109 | 120800 | 2627369290 | 4450 | 4465 | 4465 | 4450 | 4701 |
| 409 | 20231109 | 120700 | 2606449720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 410 | 20231109 | 120600 | 2606449720 | 4470 | 4455 | 4470 | 4455 | 3183 |
| 411 | 20231109 | 120500 | 2592265890 | 4455 | 4460 | 4465 | 4455 | 1351 |
| 412 | 20231109 | 120400 | 2586242520 | 4460 | 4465 | 4465 | 4460 | 1203 |
| 413 | 20231109 | 120300 | 2580877010 | 4465 | 4465 | 4470 | 4465 | 5374 |
| 414 | 20231109 | 120200 | 2556882095 | 4470 | 4470 | 4470 | 4465 | 410 |
| 415 | 20231109 | 120100 | 2555050490 | 4470 | 4470 | 4470 | 4470 | 333 |
| 416 | 20231109 | 120000 | 2553561980 | 4475 | 4475 | 4475 | 4475 | 345 |
| 417 | 20231109 | 115900 | 2552018105 | 4475 | 4475 | 4475 | 4475 | 12 |
| 418 | 20231109 | 115800 | 2551964405 | 4465 | 4465 | 4475 | 4465 | 1205 |
| 419 | 20231109 | 115700 | 2546583050 | 4470 | 4465 | 4475 | 4460 | 83 |
| 420 | 20231109 | 115600 | 2546212515 | 4465 | 4465 | 4465 | 4465 | 396 |
| 421 | 20231109 | 115500 | 2544444375 | 4475 | 4470 | 4475 | 4470 | 1623 |
| 422 | 20231109 | 115400 | 2537189310 | 4475 | 4475 | 4475 | 4475 | 590 |
| 423 | 20231109 | 115300 | 2534549060 | 4475 | 4475 | 4475 | 4475 | 200 |
| 424 | 20231109 | 115200 | 2533654060 | 4470 | 4470 | 4470 | 4470 | 500 |
| 425 | 20231109 | 115100 | 2531419060 | 4460 | 4460 | 4460 | 4460 | 0 |
| 426 | 20231109 | 115000 | 2531419060 | 4460 | 4460 | 4460 | 4455 | 2969 |
| 427 | 20231109 | 114900 | 2518178315 | 4460 | 4460 | 4460 | 4460 | 504 |
| 428 | 20231109 | 114800 | 2515930475 | 4475 | 4475 | 4475 | 4475 | 0 |
| 429 | 20231109 | 114700 | 2515930475 | 4475 | 4470 | 4475 | 4460 | 1090 |
| 430 | 20231109 | 114600 | 2511065695 | 4475 | 4475 | 4475 | 4475 | 0 |
| 431 | 20231109 | 114500 | 2511065695 | 4475 | 4465 | 4475 | 4465 | 297 |
| 432 | 20231109 | 114400 | 2509739530 | 4460 | 4460 | 4460 | 4460 | 491 |
| 433 | 20231109 | 114300 | 2507549670 | 4460 | 4475 | 4475 | 4460 | 449 |
| 434 | 20231109 | 114200 | 2505546920 | 4480 | 4480 | 4480 | 4480 | 4 |
| 435 | 20231109 | 114100 | 2505529000 | 4460 | 4485 | 4485 | 4460 | 6072 |
| 436 | 20231109 | 114000 | 2478385475 | 4480 | 4485 | 4485 | 4480 | 16 |
| 437 | 20231109 | 113900 | 2478313745 | 4485 | 4485 | 4485 | 4485 | 145 |
| 438 | 20231109 | 113800 | 2477663420 | 4485 | 4475 | 4485 | 4475 | 75 |
| 439 | 20231109 | 113700 | 2477327525 | 4480 | 4480 | 4480 | 4480 | 268 |
| 440 | 20231109 | 113600 | 2476126885 | 4480 | 4475 | 4480 | 4475 | 67 |
| 441 | 20231109 | 113500 | 2475826975 | 4480 | 4480 | 4480 | 4480 | 208 |
| 442 | 20231109 | 113400 | 2474895135 | 4480 | 4475 | 4480 | 4475 | 1248 |
| 443 | 20231109 | 113300 | 2469308835 | 4475 | 4485 | 4485 | 4475 | 1362 |
| 444 | 20231109 | 113200 | 2463213845 | 4475 | 4485 | 4485 | 4475 | 829 |
| 445 | 20231109 | 113100 | 2459502510 | 4485 | 4475 | 4485 | 4475 | 1130 |
| 446 | 20231109 | 113000 | 2454434710 | 4475 | 4475 | 4475 | 4475 | 387 |
| 447 | 20231109 | 112900 | 2452702885 | 4480 | 4475 | 4485 | 4475 | 679 |
| 448 | 20231109 | 112800 | 2449658070 | 4475 | 4475 | 4475 | 4475 | 490 |
| 449 | 20231109 | 112700 | 2447465320 | 4475 | 4470 | 4475 | 4470 | 370 |
| 450 | 20231109 | 112600 | 2445811365 | 4470 | 4460 | 4470 | 4460 | 201 |
| 451 | 20231109 | 112500 | 2444912905 | 4460 | 4460 | 4460 | 4460 | 614 |
| 452 | 20231109 | 112400 | 2442174465 | 4460 | 4475 | 4475 | 4460 | 101 |
| 453 | 20231109 | 112300 | 2441723990 | 4480 | 4455 | 4480 | 4455 | 681 |
| 454 | 20231109 | 112200 | 2438679050 | 4465 | 4465 | 4465 | 4465 | 262 |
| 455 | 20231109 | 112100 | 2437509220 | 4465 | 4460 | 4465 | 4450 | 1583 |
| 456 | 20231109 | 112000 | 2430455105 | 4465 | 4465 | 4465 | 4465 | 1012 |
| 457 | 20231109 | 111900 | 2425936525 | 4465 | 4465 | 4465 | 4455 | 364 |
| 458 | 20231109 | 111800 | 2424314765 | 4455 | 4470 | 4470 | 4455 | 100 |
| 459 | 20231109 | 111700 | 2423868860 | 4455 | 4460 | 4460 | 4455 | 553 |
| 460 | 20231109 | 111600 | 2421403245 | 4460 | 4460 | 4470 | 4460 | 322 |
| 461 | 20231109 | 111500 | 2419967105 | 4470 | 4470 | 4470 | 4470 | 50 |
| 462 | 20231109 | 111400 | 2419743605 | 4470 | 4470 | 4470 | 4470 | 304 |
| 463 | 20231109 | 111300 | 2418384725 | 4460 | 4455 | 4460 | 4455 | 489 |
| 464 | 20231109 | 111200 | 2416205560 | 4460 | 4460 | 4460 | 4460 | 16 |
| 465 | 20231109 | 111100 | 2416134200 | 4460 | 4460 | 4460 | 4460 | 141 |
| 466 | 20231109 | 111000 | 2415505340 | 4460 | 4460 | 4465 | 4460 | 1084 |
| 467 | 20231109 | 110900 | 2410670150 | 4460 | 4460 | 4460 | 4460 | 100 |
| 468 | 20231109 | 110800 | 2410224150 | 4460 | 4455 | 4460 | 4455 | 2814 |
| 469 | 20231109 | 110700 | 2397686760 | 4455 | 4460 | 4460 | 4455 | 465 |
| 470 | 20231109 | 110600 | 2395613485 | 4460 | 4460 | 4460 | 4455 | 334 |
| 471 | 20231109 | 110500 | 2394124535 | 4460 | 4465 | 4465 | 4460 | 2082 |
| 472 | 20231109 | 110400 | 2384838065 | 4460 | 4460 | 4460 | 4460 | 301 |
| 473 | 20231109 | 110300 | 2383495605 | 4460 | 4460 | 4460 | 4460 | 140 |
| 474 | 20231109 | 110200 | 2382871205 | 4460 | 4460 | 4460 | 4460 | 245 |
| 475 | 20231109 | 110100 | 2381778505 | 4455 | 4460 | 4460 | 4455 | 428 |
| 476 | 20231109 | 110000 | 2379871475 | 4470 | 4470 | 4470 | 4470 | 103 |
| 477 | 20231109 | 105900 | 2379411065 | 4455 | 4470 | 4470 | 4455 | 356 |
| 478 | 20231109 | 105800 | 2377823420 | 4470 | 4470 | 4470 | 4470 | 8 |
| 479 | 20231109 | 105700 | 2377787660 | 4450 | 4465 | 4465 | 4450 | 2371 |
| 480 | 20231109 | 105600 | 2367223420 | 4460 | 4465 | 4465 | 4460 | 1805 |
| 481 | 20231109 | 105500 | 2359169290 | 4465 | 4470 | 4470 | 4465 | 745 |
| 482 | 20231109 | 105400 | 2355841075 | 4470 | 4475 | 4480 | 4470 | 337 |
| 483 | 20231109 | 105300 | 2354333760 | 4470 | 4470 | 4480 | 4470 | 523 |
| 484 | 20231109 | 105200 | 2351995940 | 4470 | 4480 | 4480 | 4470 | 221 |
| 485 | 20231109 | 105100 | 2351006045 | 4480 | 4480 | 4485 | 4470 | 883 |
| 486 | 20231109 | 105000 | 2347054820 | 4480 | 4485 | 4485 | 4480 | 1052 |
| 487 | 20231109 | 104900 | 2342337900 | 4485 | 4490 | 4490 | 4485 | 457 |
| 488 | 20231109 | 104800 | 2340286920 | 4490 | 4500 | 4500 | 4490 | 6559 |
| 489 | 20231109 | 104700 | 2310833415 | 4495 | 4505 | 4505 | 4495 | 1152 |
| 490 | 20231109 | 104600 | 2305648640 | 4505 | 4505 | 4505 | 4495 | 20 |
| 491 | 20231109 | 104500 | 2305558640 | 4505 | 4510 | 4510 | 4495 | 354 |
| 492 | 20231109 | 104400 | 2303967010 | 4490 | 4490 | 4510 | 4490 | 2445 |
| 493 | 20231109 | 104300 | 2292985295 | 4490 | 4500 | 4510 | 4490 | 6328 |
| 494 | 20231109 | 104200 | 2264528185 | 4500 | 4500 | 4505 | 4500 | 42 |
| 495 | 20231109 | 104100 | 2264339160 | 4500 | 4495 | 4500 | 4495 | 2583 |
| 496 | 20231109 | 104000 | 2252716160 | 4495 | 4495 | 4500 | 4495 | 578 |
| 497 | 20231109 | 103900 | 2250115395 | 4495 | 4495 | 4495 | 4495 | 1 |
| 498 | 20231109 | 103800 | 2250110900 | 4495 | 4495 | 4500 | 4495 | 1699 |
| 499 | 20231109 | 103700 | 2242467985 | 4495 | 4495 | 4500 | 4490 | 4029 |
| 500 | 20231109 | 103600 | 2224365030 | 4495 | 4495 | 4495 | 4495 | 132 |
| 501 | 20231109 | 103500 | 2223771690 | 4495 | 4495 | 4495 | 4490 | 1257 |
| 502 | 20231109 | 103400 | 2218121525 | 4490 | 4495 | 4495 | 4490 | 1789 |
| 503 | 20231109 | 103300 | 2210081340 | 4495 | 4490 | 4495 | 4490 | 725 |
| 504 | 20231109 | 103200 | 2206822710 | 4490 | 4490 | 4495 | 4490 | 960 |
| 505 | 20231109 | 103100 | 2202512305 | 4490 | 4490 | 4490 | 4485 | 217 |
| 506 | 20231109 | 103000 | 2201538205 | 4485 | 4485 | 4490 | 4485 | 1485 |
| 507 | 20231109 | 102900 | 2194875950 | 4485 | 4475 | 4485 | 4475 | 1262 |
| 508 | 20231109 | 102800 | 2189225355 | 4475 | 4465 | 4475 | 4460 | 2712 |
| 509 | 20231109 | 102700 | 2177108175 | 4460 | 4460 | 4465 | 4460 | 1284 |
| 510 | 20231109 | 102600 | 2171377060 | 4460 | 4465 | 4465 | 4460 | 354 |
| 511 | 20231109 | 102500 | 2169797670 | 4465 | 4460 | 4465 | 4460 | 251 |
| 512 | 20231109 | 102400 | 2168678205 | 4460 | 4460 | 4465 | 4460 | 836 |
| 513 | 20231109 | 102300 | 2164949640 | 4445 | 4450 | 4460 | 4445 | 723 |
| 514 | 20231109 | 102200 | 2161729835 | 4460 | 4450 | 4460 | 4450 | 2403 |
| 515 | 20231109 | 102100 | 2151036375 | 4450 | 4450 | 4450 | 4450 | 12 |
| 516 | 20231109 | 102000 | 2150982975 | 4440 | 4450 | 4450 | 4440 | 970 |
| 517 | 20231109 | 101900 | 2146673075 | 4440 | 4450 | 4450 | 4440 | 5512 |
| 518 | 20231109 | 101800 | 2122177470 | 4450 | 4450 | 4465 | 4445 | 416 |
| 519 | 20231109 | 101700 | 2120327170 | 4440 | 4445 | 4445 | 4440 | 2048 |
| 520 | 20231109 | 101600 | 2111226970 | 4450 | 4440 | 4450 | 4440 | 2973 |
| 521 | 20231109 | 101500 | 2098026550 | 4440 | 4440 | 4440 | 4435 | 292 |
| 522 | 20231109 | 101400 | 2096730095 | 4435 | 4440 | 4440 | 4435 | 2305 |
| 523 | 20231109 | 101300 | 2086507245 | 4440 | 4445 | 4450 | 4435 | 8271 |
| 524 | 20231109 | 101200 | 2049799900 | 4450 | 4460 | 4460 | 4450 | 58 |
| 525 | 20231109 | 101100 | 2049541700 | 4460 | 4445 | 4460 | 4440 | 3932 |
| 526 | 20231109 | 101000 | 2032073415 | 4445 | 4445 | 4445 | 4445 | 2516 |
| 527 | 20231109 | 100900 | 2020889795 | 4450 | 4460 | 4460 | 4450 | 3833 |
| 528 | 20231109 | 100800 | 2003824655 | 4460 | 4465 | 4465 | 4460 | 626 |
| 529 | 20231109 | 100700 | 2001032260 | 4460 | 4470 | 4470 | 4460 | 2282 |
| 530 | 20231109 | 100600 | 1990851810 | 4460 | 4460 | 4470 | 4460 | 97 |
| 531 | 20231109 | 100500 | 1990419160 | 4460 | 4470 | 4470 | 4460 | 319 |
| 532 | 20231109 | 100400 | 1988996270 | 4475 | 4460 | 4475 | 4450 | 118 |
| 533 | 20231109 | 100300 | 1988469995 | 4475 | 4450 | 4475 | 4450 | 205 |
| 534 | 20231109 | 100200 | 1987555495 | 4450 | 4450 | 4470 | 4445 | 4254 |
| 535 | 20231109 | 100100 | 1968625565 | 4470 | 4455 | 4470 | 4450 | 4399 |
| 536 | 20231109 | 100000 | 1949048380 | 4455 | 4465 | 4465 | 4450 | 5692 |
| 537 | 20231109 | 095900 | 1923677330 | 4465 | 4460 | 4465 | 4455 | 7764 |
| 538 | 20231109 | 095800 | 1889077800 | 4460 | 4465 | 4470 | 4460 | 85 |
| 539 | 20231109 | 095700 | 1888698570 | 4465 | 4460 | 4465 | 4460 | 4803 |
| 540 | 20231109 | 095600 | 1867269690 | 4465 | 4465 | 4470 | 4460 | 1523 |
| 541 | 20231109 | 095500 | 1860469705 | 4460 | 4465 | 4470 | 4460 | 1692 |
| 542 | 20231109 | 095400 | 1852917725 | 4470 | 4470 | 4470 | 4460 | 612 |
| 543 | 20231109 | 095300 | 1850186030 | 4470 | 4460 | 4470 | 4460 | 2116 |
| 544 | 20231109 | 095200 | 1840748570 | 4460 | 4460 | 4460 | 4455 | 690 |
| 545 | 20231109 | 095100 | 1837672680 | 4455 | 4480 | 4480 | 4455 | 4402 |
| 546 | 20231109 | 095000 | 1818039950 | 4465 | 4480 | 4480 | 4465 | 7212 |
| 547 | 20231109 | 094900 | 1785798065 | 4480 | 4480 | 4500 | 4475 | 788 |
| 548 | 20231109 | 094800 | 1782264400 | 4500 | 4500 | 4505 | 4480 | 2626 |
| 549 | 20231109 | 094700 | 1770452635 | 4500 | 4475 | 4500 | 4470 | 5985 |
| 550 | 20231109 | 094600 | 1743591040 | 4470 | 4475 | 4500 | 4470 | 7829 |
| 551 | 20231109 | 094500 | 1708492720 | 4475 | 4490 | 4490 | 4475 | 665 |
| 552 | 20231109 | 094400 | 1705513500 | 4490 | 4470 | 4490 | 4470 | 6855 |
| 553 | 20231109 | 094300 | 1674828875 | 4475 | 4485 | 4485 | 4475 | 4106 |
| 554 | 20231109 | 094200 | 1656442100 | 4485 | 4495 | 4495 | 4485 | 4942 |
| 555 | 20231109 | 094100 | 1634236650 | 4495 | 4490 | 4495 | 4480 | 876 |
| 556 | 20231109 | 094000 | 1630302180 | 4495 | 4500 | 4500 | 4495 | 653 |
| 557 | 20231109 | 093900 | 1627366185 | 4500 | 4500 | 4500 | 4480 | 2844 |
| 558 | 20231109 | 093800 | 1614583650 | 4480 | 4490 | 4500 | 4480 | 6518 |
| 559 | 20231109 | 093700 | 1585306150 | 4480 | 4480 | 4490 | 4480 | 1696 |
| 560 | 20231109 | 093600 | 1577694015 | 4475 | 4480 | 4480 | 4475 | 1055 |
| 561 | 20231109 | 093500 | 1572971750 | 4480 | 4485 | 4490 | 4475 | 5016 |
| 562 | 20231109 | 093400 | 1550520010 | 4485 | 4485 | 4490 | 4480 | 13664 |
| 563 | 20231109 | 093300 | 1489278275 | 4490 | 4490 | 4495 | 4490 | 2006 |
| 564 | 20231109 | 093200 | 1480271300 | 4495 | 4500 | 4500 | 4485 | 4911 |
| 565 | 20231109 | 093100 | 1458222030 | 4500 | 4495 | 4500 | 4490 | 1619 |
| 566 | 20231109 | 093000 | 1450949370 | 4495 | 4500 | 4500 | 4490 | 2993 |
| 567 | 20231109 | 092900 | 1437490690 | 4500 | 4485 | 4500 | 4485 | 1103 |
| 568 | 20231109 | 092800 | 1432543470 | 4485 | 4490 | 4490 | 4485 | 3784 |
| 569 | 20231109 | 092700 | 1415559415 | 4490 | 4500 | 4515 | 4490 | 3746 |
| 570 | 20231109 | 092600 | 1398706525 | 4515 | 4525 | 4525 | 4500 | 7035 |
| 571 | 20231109 | 092500 | 1366957980 | 4535 | 4540 | 4540 | 4520 | 5892 |
| 572 | 20231109 | 092400 | 1340257380 | 4540 | 4535 | 4540 | 4520 | 3289 |
| 573 | 20231109 | 092300 | 1325349615 | 4530 | 4530 | 4530 | 4520 | 5679 |
| 574 | 20231109 | 092200 | 1299628250 | 4530 | 4510 | 4530 | 4505 | 6279 |
| 575 | 20231109 | 092100 | 1271274915 | 4510 | 4515 | 4520 | 4510 | 1998 |
| 576 | 20231109 | 092000 | 1262256185 | 4515 | 4510 | 4515 | 4500 | 7061 |
| 577 | 20231109 | 091900 | 1230436030 | 4510 | 4515 | 4515 | 4505 | 2122 |
| 578 | 20231109 | 091800 | 1220871865 | 4515 | 4510 | 4515 | 4500 | 5766 |
| 579 | 20231109 | 091700 | 1194883985 | 4500 | 4490 | 4505 | 4490 | 5103 |
| 580 | 20231109 | 091600 | 1171917555 | 4490 | 4495 | 4495 | 4480 | 5318 |
| 581 | 20231109 | 091500 | 1148060230 | 4495 | 4505 | 4510 | 4490 | 4527 |
| 582 | 20231109 | 091400 | 1127693465 | 4505 | 4530 | 4540 | 4505 | 10153 |
| 583 | 20231109 | 091300 | 1081757035 | 4525 | 4490 | 4530 | 4490 | 15901 |
| 584 | 20231109 | 091200 | 1010169570 | 4480 | 4470 | 4490 | 4460 | 7129 |
| 585 | 20231109 | 091100 | 978287130 | 4470 | 4455 | 4470 | 4450 | 1870 |
| 586 | 20231109 | 091000 | 969946420 | 4455 | 4465 | 4470 | 4450 | 6912 |
| 587 | 20231109 | 090900 | 939101810 | 4460 | 4465 | 4470 | 4455 | 4972 |
| 588 | 20231109 | 090800 | 916918525 | 4465 | 4485 | 4485 | 4450 | 9090 |
| 589 | 20231109 | 090700 | 876256190 | 4490 | 4500 | 4505 | 4450 | 18559 |
| 590 | 20231109 | 090600 | 793212355 | 4500 | 4465 | 4500 | 4465 | 4329 |
| 591 | 20231109 | 090500 | 773820965 | 4465 | 4445 | 4465 | 4445 | 4449 |
| 592 | 20231109 | 090400 | 754023740 | 4445 | 4425 | 4445 | 4425 | 7253 |
| 593 | 20231109 | 090300 | 721879810 | 4430 | 4475 | 4480 | 4425 | 24914 |
| 594 | 20231109 | 090200 | 611179935 | 4475 | 4445 | 4480 | 4445 | 5950 |
| 595 | 20231109 | 090100 | 584679835 | 4445 | 4490 | 4495 | 4435 | 57042 |
| 596 | 20231109 | 090000 | 330268280 | 4495 | 4480 | 4515 | 4470 | 73448 |