31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 191700 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 15168 |
| 3 | 20231107 | 191600 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 4 | 20231107 | 191500 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 5 | 20231107 | 191400 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 6 | 20231107 | 191300 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 7 | 20231107 | 191200 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 8 | 20231107 | 191100 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 9 | 20231107 | 191000 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 10 | 20231107 | 190900 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 11 | 20231107 | 190800 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 12 | 20231107 | 190700 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 13 | 20231107 | 190600 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 14 | 20231107 | 190500 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 15 | 20231107 | 190400 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 16 | 20231107 | 190300 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 17 | 20231107 | 190200 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 18 | 20231107 | 190100 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 19 | 20231107 | 190000 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 20 | 20231107 | 185900 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 21 | 20231107 | 185800 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 22 | 20231107 | 185700 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 23 | 20231107 | 185600 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 24 | 20231107 | 185500 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 25 | 20231107 | 185400 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 26 | 20231107 | 185300 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 27 | 20231107 | 185200 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 28 | 20231107 | 185100 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 29 | 20231107 | 185000 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 30 | 20231107 | 184900 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 31 | 20231107 | 184800 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 32 | 20231107 | 184700 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 15168 |
| 33 | 20231107 | 184600 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 34 | 20231107 | 184500 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 35 | 20231107 | 184400 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 36 | 20231107 | 184300 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 37 | 20231107 | 184200 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 38 | 20231107 | 184100 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 39 | 20231107 | 184000 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 40 | 20231107 | 183900 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 41 | 20231107 | 183800 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 42 | 20231107 | 183700 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 43 | 20231107 | 183600 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 44 | 20231107 | 183500 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 45 | 20231107 | 183400 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 46 | 20231107 | 183300 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 47 | 20231107 | 183200 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 48 | 20231107 | 183100 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 49 | 20231107 | 183000 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 50 | 20231107 | 182900 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 51 | 20231107 | 182800 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 52 | 20231107 | 182700 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 53 | 20231107 | 182600 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 54 | 20231107 | 182500 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 55 | 20231107 | 182400 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 56 | 20231107 | 182300 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 57 | 20231107 | 182200 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 58 | 20231107 | 182100 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 59 | 20231107 | 182000 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 60 | 20231107 | 181900 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 61 | 20231107 | 181800 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 62 | 20231107 | 181700 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 15168 |
| 63 | 20231107 | 181600 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 64 | 20231107 | 181500 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 65 | 20231107 | 181400 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 66 | 20231107 | 181300 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 67 | 20231107 | 181200 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 68 | 20231107 | 181100 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 69 | 20231107 | 181000 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 70 | 20231107 | 180900 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 71 | 20231107 | 180800 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 72 | 20231107 | 180700 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 73 | 20231107 | 180600 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 74 | 20231107 | 180500 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 75 | 20231107 | 180400 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 76 | 20231107 | 180300 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 77 | 20231107 | 180200 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 78 | 20231107 | 180100 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 79 | 20231107 | 180000 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 80 | 20231107 | 175900 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 81 | 20231107 | 175800 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 82 | 20231107 | 175700 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 83 | 20231107 | 175600 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 84 | 20231107 | 175500 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 85 | 20231107 | 175400 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 86 | 20231107 | 175300 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 87 | 20231107 | 175200 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 88 | 20231107 | 175100 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 89 | 20231107 | 175000 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 90 | 20231107 | 174900 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 91 | 20231107 | 174800 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 92 | 20231107 | 174700 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 15168 |
| 93 | 20231107 | 174600 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 94 | 20231107 | 174500 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 95 | 20231107 | 174400 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 96 | 20231107 | 174300 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 97 | 20231107 | 174200 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 98 | 20231107 | 174100 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 99 | 20231107 | 174000 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 100 | 20231107 | 173900 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 101 | 20231107 | 173800 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 102 | 20231107 | 173700 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 103 | 20231107 | 173600 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 104 | 20231107 | 173500 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 105 | 20231107 | 173400 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 106 | 20231107 | 173300 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 107 | 20231107 | 173200 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 108 | 20231107 | 173100 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 109 | 20231107 | 173000 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 110 | 20231107 | 172900 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 111 | 20231107 | 172800 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 112 | 20231107 | 172700 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 113 | 20231107 | 172600 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 114 | 20231107 | 172500 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 115 | 20231107 | 172400 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 116 | 20231107 | 172300 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 117 | 20231107 | 172200 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 118 | 20231107 | 172100 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 119 | 20231107 | 172000 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 120 | 20231107 | 171900 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 121 | 20231107 | 171800 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 122 | 20231107 | 171700 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 15168 |
| 123 | 20231107 | 171600 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 124 | 20231107 | 171500 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 125 | 20231107 | 171400 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 126 | 20231107 | 171300 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 127 | 20231107 | 171200 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 128 | 20231107 | 171100 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 129 | 20231107 | 171000 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 130 | 20231107 | 170900 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 131 | 20231107 | 170800 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 132 | 20231107 | 170700 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 133 | 20231107 | 170600 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 134 | 20231107 | 170500 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 135 | 20231107 | 170400 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 136 | 20231107 | 170300 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 137 | 20231107 | 170200 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 138 | 20231107 | 170100 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 139 | 20231107 | 170000 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 140 | 20231107 | 165900 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 141 | 20231107 | 165800 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 142 | 20231107 | 165700 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 143 | 20231107 | 165600 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 144 | 20231107 | 165500 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 145 | 20231107 | 165400 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 146 | 20231107 | 165300 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 147 | 20231107 | 165200 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 148 | 20231107 | 165100 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 149 | 20231107 | 165000 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 150 | 20231107 | 164900 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 151 | 20231107 | 164800 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 152 | 20231107 | 164700 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 15168 |
| 153 | 20231107 | 164600 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 154 | 20231107 | 164500 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 155 | 20231107 | 164400 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 156 | 20231107 | 164300 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 157 | 20231107 | 164200 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 158 | 20231107 | 164100 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 159 | 20231107 | 164000 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 160 | 20231107 | 163900 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 161 | 20231107 | 163800 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 162 | 20231107 | 163700 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 163 | 20231107 | 163600 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 164 | 20231107 | 163500 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 165 | 20231107 | 163400 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 166 | 20231107 | 163300 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 167 | 20231107 | 163200 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 168 | 20231107 | 163100 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 169 | 20231107 | 163000 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 170 | 20231107 | 162900 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 171 | 20231107 | 162800 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 172 | 20231107 | 162700 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 173 | 20231107 | 162600 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 174 | 20231107 | 162500 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 175 | 20231107 | 162400 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 176 | 20231107 | 162300 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 177 | 20231107 | 162200 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 178 | 20231107 | 162100 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 179 | 20231107 | 162000 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 180 | 20231107 | 161900 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 181 | 20231107 | 161800 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 182 | 20231107 | 161700 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 15168 |
| 183 | 20231107 | 161600 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 184 | 20231107 | 161500 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 185 | 20231107 | 161400 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 186 | 20231107 | 161300 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 187 | 20231107 | 161200 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 188 | 20231107 | 161100 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 189 | 20231107 | 161000 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 190 | 20231107 | 160900 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 191 | 20231107 | 160800 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 192 | 20231107 | 160700 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 193 | 20231107 | 160600 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 194 | 20231107 | 160500 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 195 | 20231107 | 160400 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 196 | 20231107 | 160300 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 197 | 20231107 | 160200 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 198 | 20231107 | 160100 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 199 | 20231107 | 160000 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 200 | 20231107 | 155900 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 201 | 20231107 | 155800 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 202 | 20231107 | 155700 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 203 | 20231107 | 155600 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 204 | 20231107 | 155500 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 205 | 20231107 | 155400 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 206 | 20231107 | 155300 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 207 | 20231107 | 155200 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 208 | 20231107 | 155100 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 209 | 20231107 | 155000 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 210 | 20231107 | 154900 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 211 | 20231107 | 154800 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 212 | 20231107 | 154700 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 15168 |
| 213 | 20231107 | 154600 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 214 | 20231107 | 154500 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 215 | 20231107 | 154400 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 216 | 20231107 | 154300 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 217 | 20231107 | 154200 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 218 | 20231107 | 154100 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 219 | 20231107 | 154000 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 220 | 20231107 | 153900 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 221 | 20231107 | 153800 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 222 | 20231107 | 153700 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 223 | 20231107 | 153600 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 224 | 20231107 | 153500 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 225 | 20231107 | 153400 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 226 | 20231107 | 153300 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 227 | 20231107 | 153200 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 228 | 20231107 | 153100 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 229 | 20231107 | 153000 | 2877268710 | 3815 | 3815 | 3815 | 3815 | 15168 |
| 230 | 20231107 | 152900 | 2819402790 | 3815 | 3815 | 3815 | 3815 | 0 |
| 231 | 20231107 | 152800 | 2819402790 | 3815 | 3815 | 3815 | 3815 | 0 |
| 232 | 20231107 | 152700 | 2819402790 | 3815 | 3815 | 3815 | 3815 | 0 |
| 233 | 20231107 | 152600 | 2819402790 | 3815 | 3815 | 3815 | 3815 | 0 |
| 234 | 20231107 | 152500 | 2819402790 | 3815 | 3815 | 3815 | 3815 | 0 |
| 235 | 20231107 | 152400 | 2819402790 | 3815 | 3815 | 3815 | 3815 | 0 |
| 236 | 20231107 | 152300 | 2819402790 | 3815 | 3815 | 3815 | 3815 | 0 |
| 237 | 20231107 | 152200 | 2819402790 | 3815 | 3815 | 3815 | 3815 | 0 |
| 238 | 20231107 | 152100 | 2819402790 | 3815 | 3815 | 3815 | 3815 | 0 |
| 239 | 20231107 | 152000 | 2819402790 | 3815 | 3815 | 3815 | 3815 | 0 |
| 240 | 20231107 | 151900 | 2819402790 | 3815 | 3825 | 3830 | 3815 | 3591 |
| 241 | 20231107 | 151800 | 2805682220 | 3820 | 3830 | 3830 | 3820 | 420 |
| 242 | 20231107 | 151700 | 2804076770 | 3830 | 3825 | 3830 | 3820 | 3430 |
| 243 | 20231107 | 151600 | 2790954665 | 3825 | 3830 | 3830 | 3825 | 2230 |
| 244 | 20231107 | 151500 | 2782424720 | 3825 | 3830 | 3830 | 3825 | 1160 |
| 245 | 20231107 | 151400 | 2777982020 | 3830 | 3825 | 3830 | 3825 | 364 |
| 246 | 20231107 | 151300 | 2776589645 | 3820 | 3820 | 3820 | 3815 | 10396 |
| 247 | 20231107 | 151200 | 2736876995 | 3820 | 3825 | 3825 | 3820 | 3002 |
| 248 | 20231107 | 151100 | 2725408935 | 3825 | 3815 | 3825 | 3815 | 8886 |
| 249 | 20231107 | 151000 | 2691464525 | 3815 | 3810 | 3820 | 3810 | 1500 |
| 250 | 20231107 | 150900 | 2685741355 | 3815 | 3820 | 3820 | 3815 | 3449 |
| 251 | 20231107 | 150800 | 2672579230 | 3820 | 3815 | 3820 | 3815 | 638 |
| 252 | 20231107 | 150700 | 2670144160 | 3815 | 3815 | 3820 | 3815 | 1337 |
| 253 | 20231107 | 150600 | 2665041010 | 3815 | 3820 | 3820 | 3815 | 14315 |
| 254 | 20231107 | 150500 | 2610425855 | 3820 | 3820 | 3820 | 3820 | 363 |
| 255 | 20231107 | 150400 | 2609039195 | 3820 | 3820 | 3820 | 3820 | 867 |
| 256 | 20231107 | 150300 | 2605727255 | 3815 | 3820 | 3820 | 3815 | 2977 |
| 257 | 20231107 | 150200 | 2594364205 | 3815 | 3820 | 3820 | 3815 | 574 |
| 258 | 20231107 | 150100 | 2592171580 | 3820 | 3815 | 3820 | 3815 | 1040 |
| 259 | 20231107 | 150000 | 2588200430 | 3820 | 3815 | 3820 | 3815 | 1203 |
| 260 | 20231107 | 145900 | 2583605620 | 3810 | 3815 | 3820 | 3810 | 1488 |
| 261 | 20231107 | 145800 | 2577932015 | 3815 | 3820 | 3820 | 3810 | 1026 |
| 262 | 20231107 | 145700 | 2574018250 | 3820 | 3815 | 3820 | 3815 | 786 |
| 263 | 20231107 | 145600 | 2571016790 | 3820 | 3820 | 3820 | 3815 | 663 |
| 264 | 20231107 | 145500 | 2568486080 | 3815 | 3820 | 3820 | 3810 | 675 |
| 265 | 20231107 | 145400 | 2565911025 | 3820 | 3820 | 3820 | 3810 | 320 |
| 266 | 20231107 | 145300 | 2564689270 | 3820 | 3815 | 3820 | 3810 | 944 |
| 267 | 20231107 | 145200 | 2561085815 | 3815 | 3810 | 3820 | 3810 | 973 |
| 268 | 20231107 | 145100 | 2557375485 | 3815 | 3815 | 3820 | 3810 | 634 |
| 269 | 20231107 | 145000 | 2554955975 | 3815 | 3820 | 3820 | 3805 | 1597 |
| 270 | 20231107 | 144900 | 2548866620 | 3815 | 3815 | 3825 | 3815 | 575 |
| 271 | 20231107 | 144800 | 2546671210 | 3825 | 3810 | 3825 | 3810 | 3904 |
| 272 | 20231107 | 144700 | 2531765265 | 3815 | 3810 | 3820 | 3805 | 5932 |
| 273 | 20231107 | 144600 | 2509164585 | 3805 | 3810 | 3810 | 3805 | 1102 |
| 274 | 20231107 | 144500 | 2504968425 | 3810 | 3810 | 3810 | 3805 | 1350 |
| 275 | 20231107 | 144400 | 2499827330 | 3810 | 3810 | 3810 | 3805 | 2075 |
| 276 | 20231107 | 144300 | 2491929550 | 3810 | 3815 | 3815 | 3805 | 1325 |
| 277 | 20231107 | 144200 | 2486880195 | 3810 | 3810 | 3815 | 3810 | 863 |
| 278 | 20231107 | 144100 | 2483590325 | 3815 | 3815 | 3815 | 3805 | 649 |
| 279 | 20231107 | 144000 | 2481117655 | 3810 | 3815 | 3815 | 3810 | 3490 |
| 280 | 20231107 | 143900 | 2467817955 | 3815 | 3820 | 3820 | 3810 | 8637 |
| 281 | 20231107 | 143800 | 2434899840 | 3820 | 3820 | 3825 | 3815 | 1491 |
| 282 | 20231107 | 143700 | 2429203335 | 3820 | 3825 | 3825 | 3820 | 1778 |
| 283 | 20231107 | 143600 | 2422404805 | 3825 | 3820 | 3825 | 3820 | 643 |
| 284 | 20231107 | 143500 | 2419947700 | 3825 | 3825 | 3825 | 3820 | 5301 |
| 285 | 20231107 | 143400 | 2399676100 | 3820 | 3825 | 3825 | 3820 | 5550 |
| 286 | 20231107 | 143300 | 2378460235 | 3825 | 3825 | 3830 | 3825 | 1659 |
| 287 | 20231107 | 143200 | 2372112075 | 3825 | 3825 | 3830 | 3825 | 3253 |
| 288 | 20231107 | 143100 | 2359656760 | 3825 | 3825 | 3830 | 3825 | 561 |
| 289 | 20231107 | 143000 | 2357510800 | 3825 | 3825 | 3825 | 3825 | 5629 |
| 290 | 20231107 | 142900 | 2335979875 | 3825 | 3830 | 3830 | 3825 | 4010 |
| 291 | 20231107 | 142800 | 2320641075 | 3825 | 3825 | 3830 | 3825 | 505 |
| 292 | 20231107 | 142700 | 2318709270 | 3825 | 3830 | 3830 | 3825 | 281 |
| 293 | 20231107 | 142600 | 2317634315 | 3830 | 3825 | 3830 | 3825 | 403 |
| 294 | 20231107 | 142500 | 2316092750 | 3830 | 3825 | 3830 | 3825 | 1007 |
| 295 | 20231107 | 142400 | 2312240840 | 3825 | 3830 | 3830 | 3825 | 128 |
| 296 | 20231107 | 142300 | 2311751185 | 3830 | 3825 | 3830 | 3825 | 1039 |
| 297 | 20231107 | 142200 | 2307776845 | 3820 | 3825 | 3825 | 3820 | 1498 |
| 298 | 20231107 | 142100 | 2302047625 | 3825 | 3825 | 3830 | 3825 | 359 |
| 299 | 20231107 | 142000 | 2300674355 | 3825 | 3825 | 3830 | 3825 | 900 |
| 300 | 20231107 | 141900 | 2297231595 | 3825 | 3825 | 3825 | 3825 | 619 |
| 301 | 20231107 | 141800 | 2294863920 | 3825 | 3825 | 3830 | 3825 | 642 |
| 302 | 20231107 | 141700 | 2292408170 | 3830 | 3830 | 3830 | 3825 | 412 |
| 303 | 20231107 | 141600 | 2290831955 | 3825 | 3825 | 3825 | 3825 | 250 |
| 304 | 20231107 | 141500 | 2289875705 | 3825 | 3825 | 3830 | 3825 | 372 |
| 305 | 20231107 | 141400 | 2288452705 | 3830 | 3830 | 3830 | 3825 | 2053 |
| 306 | 20231107 | 141300 | 2280592820 | 3830 | 3830 | 3830 | 3825 | 218 |
| 307 | 20231107 | 141200 | 2279758770 | 3830 | 3825 | 3830 | 3825 | 459 |
| 308 | 20231107 | 141100 | 2278003015 | 3830 | 3825 | 3830 | 3825 | 3618 |
| 309 | 20231107 | 141000 | 2264163505 | 3825 | 3830 | 3830 | 3825 | 531 |
| 310 | 20231107 | 140900 | 2262132215 | 3830 | 3830 | 3830 | 3825 | 395 |
| 311 | 20231107 | 140800 | 2260621200 | 3830 | 3830 | 3830 | 3830 | 710 |
| 312 | 20231107 | 140700 | 2257901900 | 3830 | 3835 | 3835 | 3830 | 647 |
| 313 | 20231107 | 140600 | 2255423645 | 3835 | 3830 | 3835 | 3830 | 378 |
| 314 | 20231107 | 140500 | 2253975700 | 3830 | 3830 | 3835 | 3830 | 237 |
| 315 | 20231107 | 140400 | 2253067490 | 3835 | 3830 | 3835 | 3830 | 484 |
| 316 | 20231107 | 140300 | 2251213685 | 3835 | 3825 | 3835 | 3825 | 3916 |
| 317 | 20231107 | 140200 | 2236215980 | 3830 | 3830 | 3830 | 3825 | 542 |
| 318 | 20231107 | 140100 | 2234140565 | 3830 | 3830 | 3830 | 3825 | 644 |
| 319 | 20231107 | 140000 | 2231676490 | 3830 | 3830 | 3830 | 3825 | 175 |
| 320 | 20231107 | 135900 | 2231006785 | 3830 | 3830 | 3830 | 3825 | 540 |
| 321 | 20231107 | 135800 | 2228940775 | 3830 | 3830 | 3830 | 3825 | 554 |
| 322 | 20231107 | 135700 | 2226821550 | 3830 | 3830 | 3830 | 3825 | 259 |
| 323 | 20231107 | 135600 | 2225830390 | 3825 | 3830 | 3830 | 3825 | 463 |
| 324 | 20231107 | 135500 | 2224058860 | 3825 | 3825 | 3830 | 3825 | 1288 |
| 325 | 20231107 | 135400 | 2219131885 | 3825 | 3830 | 3830 | 3825 | 1069 |
| 326 | 20231107 | 135300 | 2215042115 | 3835 | 3830 | 3835 | 3830 | 550 |
| 327 | 20231107 | 135200 | 2212934600 | 3835 | 3830 | 3835 | 3830 | 325 |
| 328 | 20231107 | 135100 | 2211689535 | 3830 | 3835 | 3835 | 3830 | 347 |
| 329 | 20231107 | 135000 | 2210360470 | 3830 | 3835 | 3835 | 3830 | 458 |
| 330 | 20231107 | 134900 | 2208606150 | 3830 | 3835 | 3835 | 3830 | 1691 |
| 331 | 20231107 | 134800 | 2202129330 | 3835 | 3835 | 3835 | 3830 | 1244 |
| 332 | 20231107 | 134700 | 2197360795 | 3835 | 3835 | 3835 | 3830 | 372 |
| 333 | 20231107 | 134600 | 2195935835 | 3835 | 3835 | 3835 | 3830 | 1163 |
| 334 | 20231107 | 134500 | 2191480590 | 3835 | 3835 | 3840 | 3835 | 367 |
| 335 | 20231107 | 134400 | 2190073095 | 3840 | 3830 | 3840 | 3830 | 3484 |
| 336 | 20231107 | 134300 | 2176712685 | 3830 | 3830 | 3835 | 3830 | 532 |
| 337 | 20231107 | 134200 | 2174674245 | 3830 | 3830 | 3830 | 3825 | 6183 |
| 338 | 20231107 | 134100 | 2151004150 | 3830 | 3830 | 3830 | 3830 | 227 |
| 339 | 20231107 | 134000 | 2150134740 | 3830 | 3830 | 3835 | 3825 | 1516 |
| 340 | 20231107 | 133900 | 2144325065 | 3830 | 3835 | 3835 | 3830 | 1372 |
| 341 | 20231107 | 133800 | 2139065835 | 3825 | 3835 | 3835 | 3825 | 5613 |
| 342 | 20231107 | 133700 | 2117567070 | 3840 | 3840 | 3840 | 3835 | 1520 |
| 343 | 20231107 | 133600 | 2111731030 | 3835 | 3840 | 3840 | 3835 | 378 |
| 344 | 20231107 | 133500 | 2110281340 | 3835 | 3835 | 3835 | 3830 | 1279 |
| 345 | 20231107 | 133400 | 2105377450 | 3840 | 3835 | 3840 | 3835 | 1254 |
| 346 | 20231107 | 133300 | 2100562970 | 3840 | 3840 | 3840 | 3835 | 173 |
| 347 | 20231107 | 133200 | 2099899340 | 3835 | 3835 | 3840 | 3835 | 831 |
| 348 | 20231107 | 133100 | 2096712300 | 3835 | 3830 | 3835 | 3830 | 675 |
| 349 | 20231107 | 133000 | 2094126595 | 3830 | 3835 | 3835 | 3830 | 170 |
| 350 | 20231107 | 132900 | 2093475105 | 3830 | 3830 | 3835 | 3830 | 541 |
| 351 | 20231107 | 132800 | 2091402945 | 3830 | 3830 | 3830 | 3825 | 3806 |
| 352 | 20231107 | 132700 | 2076839315 | 3825 | 3830 | 3830 | 3825 | 3366 |
| 353 | 20231107 | 132600 | 2063964050 | 3825 | 3825 | 3835 | 3825 | 5213 |
| 354 | 20231107 | 132500 | 2044019175 | 3825 | 3830 | 3830 | 3825 | 294 |
| 355 | 20231107 | 132400 | 2042894115 | 3835 | 3830 | 3835 | 3830 | 211 |
| 356 | 20231107 | 132300 | 2042085735 | 3835 | 3825 | 3835 | 3825 | 1674 |
| 357 | 20231107 | 132200 | 2035677040 | 3825 | 3830 | 3830 | 3825 | 2521 |
| 358 | 20231107 | 132100 | 2026034160 | 3825 | 3835 | 3835 | 3825 | 5443 |
| 359 | 20231107 | 132000 | 2005208820 | 3835 | 3835 | 3835 | 3830 | 1579 |
| 360 | 20231107 | 131900 | 1999154640 | 3835 | 3840 | 3840 | 3835 | 248 |
| 361 | 20231107 | 131800 | 1998203360 | 3840 | 3845 | 3845 | 3835 | 1900 |
| 362 | 20231107 | 131700 | 1990902940 | 3840 | 3845 | 3845 | 3840 | 87 |
| 363 | 20231107 | 131600 | 1990568575 | 3845 | 3845 | 3845 | 3845 | 191 |
| 364 | 20231107 | 131500 | 1989834180 | 3840 | 3840 | 3845 | 3840 | 3423 |
| 365 | 20231107 | 131400 | 1976680435 | 3845 | 3845 | 3845 | 3845 | 78 |
| 366 | 20231107 | 131300 | 1976380525 | 3845 | 3845 | 3845 | 3845 | 80 |
| 367 | 20231107 | 131200 | 1976072925 | 3845 | 3845 | 3845 | 3845 | 100 |
| 368 | 20231107 | 131100 | 1975688425 | 3840 | 3850 | 3850 | 3840 | 4275 |
| 369 | 20231107 | 131000 | 1959255820 | 3850 | 3850 | 3850 | 3850 | 67 |
| 370 | 20231107 | 130900 | 1958997870 | 3845 | 3850 | 3850 | 3845 | 500 |
| 371 | 20231107 | 130800 | 1957073905 | 3855 | 3855 | 3855 | 3855 | 11 |
| 372 | 20231107 | 130700 | 1957031500 | 3855 | 3855 | 3855 | 3855 | 116 |
| 373 | 20231107 | 130600 | 1956584320 | 3850 | 3850 | 3850 | 3850 | 671 |
| 374 | 20231107 | 130500 | 1954000970 | 3850 | 3850 | 3850 | 3850 | 238 |
| 375 | 20231107 | 130400 | 1953084670 | 3850 | 3850 | 3850 | 3850 | 247 |
| 376 | 20231107 | 130300 | 1952133720 | 3850 | 3850 | 3850 | 3850 | 8146 |
| 377 | 20231107 | 130200 | 1920771620 | 3845 | 3850 | 3850 | 3845 | 526 |
| 378 | 20231107 | 130100 | 1918749020 | 3850 | 3850 | 3850 | 3850 | 10 |
| 379 | 20231107 | 130000 | 1918710520 | 3850 | 3850 | 3850 | 3850 | 74 |
| 380 | 20231107 | 125900 | 1918425620 | 3850 | 3855 | 3855 | 3850 | 12408 |
| 381 | 20231107 | 125800 | 1870654160 | 3850 | 3855 | 3855 | 3850 | 1000 |
| 382 | 20231107 | 125700 | 1866803425 | 3855 | 3860 | 3860 | 3855 | 328 |
| 383 | 20231107 | 125600 | 1865538205 | 3860 | 3860 | 3860 | 3855 | 54 |
| 384 | 20231107 | 125500 | 1865329805 | 3855 | 3855 | 3855 | 3855 | 14 |
| 385 | 20231107 | 125400 | 1865275835 | 3855 | 3855 | 3855 | 3855 | 1546 |
| 386 | 20231107 | 125300 | 1859316005 | 3855 | 3850 | 3855 | 3850 | 469 |
| 387 | 20231107 | 125200 | 1857510010 | 3850 | 3850 | 3850 | 3850 | 3 |
| 388 | 20231107 | 125100 | 1857498460 | 3850 | 3855 | 3855 | 3850 | 531 |
| 389 | 20231107 | 125000 | 1855454055 | 3855 | 3855 | 3855 | 3855 | 153 |
| 390 | 20231107 | 124900 | 1854864240 | 3855 | 3850 | 3855 | 3850 | 252 |
| 391 | 20231107 | 124800 | 1853894030 | 3855 | 3855 | 3855 | 3850 | 85 |
| 392 | 20231107 | 124700 | 1853566360 | 3855 | 3855 | 3855 | 3850 | 887 |
| 393 | 20231107 | 124600 | 1850149475 | 3855 | 3850 | 3855 | 3850 | 135 |
| 394 | 20231107 | 124500 | 1849629720 | 3850 | 3850 | 3855 | 3850 | 384 |
| 395 | 20231107 | 124400 | 1848151095 | 3850 | 3850 | 3850 | 3850 | 0 |
| 396 | 20231107 | 124300 | 1848151095 | 3850 | 3855 | 3855 | 3850 | 97 |
| 397 | 20231107 | 124200 | 1847777590 | 3855 | 3855 | 3855 | 3855 | 114 |
| 398 | 20231107 | 124100 | 1847338120 | 3855 | 3850 | 3855 | 3850 | 54 |
| 399 | 20231107 | 124000 | 1847130150 | 3850 | 3855 | 3855 | 3850 | 518 |
| 400 | 20231107 | 123900 | 1845135650 | 3850 | 3850 | 3855 | 3850 | 105 |
| 401 | 20231107 | 123800 | 1844730955 | 3855 | 3850 | 3855 | 3850 | 843 |
| 402 | 20231107 | 123700 | 1841485265 | 3850 | 3850 | 3850 | 3850 | 147 |
| 403 | 20231107 | 123600 | 1840919315 | 3850 | 3855 | 3855 | 3845 | 472 |
| 404 | 20231107 | 123500 | 1839101480 | 3855 | 3855 | 3855 | 3855 | 1963 |
| 405 | 20231107 | 123400 | 1831534115 | 3855 | 3850 | 3855 | 3850 | 1400 |
| 406 | 20231107 | 123300 | 1826144060 | 3850 | 3845 | 3850 | 3845 | 232 |
| 407 | 20231107 | 123200 | 1825251860 | 3845 | 3840 | 3845 | 3840 | 1040 |
| 408 | 20231107 | 123100 | 1821253075 | 3840 | 3835 | 3840 | 3830 | 1526 |
| 409 | 20231107 | 123000 | 1815397905 | 3835 | 3835 | 3835 | 3835 | 170 |
| 410 | 20231107 | 122900 | 1814745955 | 3835 | 3840 | 3840 | 3835 | 851 |
| 411 | 20231107 | 122800 | 1811482310 | 3840 | 3830 | 3840 | 3830 | 1728 |
| 412 | 20231107 | 122700 | 1804862665 | 3830 | 3830 | 3830 | 3830 | 28 |
| 413 | 20231107 | 122600 | 1804755425 | 3825 | 3830 | 3830 | 3825 | 244 |
| 414 | 20231107 | 122500 | 1803822035 | 3830 | 3825 | 3830 | 3825 | 531 |
| 415 | 20231107 | 122400 | 1801788780 | 3825 | 3830 | 3830 | 3825 | 499 |
| 416 | 20231107 | 122300 | 1799878205 | 3835 | 3830 | 3835 | 3830 | 301 |
| 417 | 20231107 | 122200 | 1798725130 | 3830 | 3830 | 3830 | 3830 | 46 |
| 418 | 20231107 | 122100 | 1798548950 | 3830 | 3840 | 3840 | 3830 | 1732 |
| 419 | 20231107 | 122000 | 1791915350 | 3835 | 3830 | 3835 | 3825 | 2987 |
| 420 | 20231107 | 121900 | 1780485330 | 3830 | 3830 | 3830 | 3830 | 244 |
| 421 | 20231107 | 121800 | 1779550810 | 3830 | 3830 | 3830 | 3825 | 3432 |
| 422 | 20231107 | 121700 | 1766420335 | 3835 | 3835 | 3835 | 3835 | 78 |
| 423 | 20231107 | 121600 | 1766121205 | 3835 | 3835 | 3835 | 3835 | 0 |
| 424 | 20231107 | 121500 | 1766121205 | 3835 | 3830 | 3835 | 3830 | 1405 |
| 425 | 20231107 | 121400 | 1760738555 | 3830 | 3820 | 3830 | 3820 | 1135 |
| 426 | 20231107 | 121300 | 1756399800 | 3825 | 3825 | 3825 | 3820 | 518 |
| 427 | 20231107 | 121200 | 1754420015 | 3825 | 3820 | 3825 | 3815 | 1622 |
| 428 | 20231107 | 121100 | 1748229625 | 3820 | 3820 | 3820 | 3815 | 5639 |
| 429 | 20231107 | 121000 | 1726714830 | 3825 | 3830 | 3830 | 3825 | 513 |
| 430 | 20231107 | 120900 | 1724752435 | 3830 | 3830 | 3830 | 3825 | 548 |
| 431 | 20231107 | 120800 | 1722656095 | 3820 | 3825 | 3825 | 3820 | 531 |
| 432 | 20231107 | 120700 | 1720625845 | 3825 | 3830 | 3830 | 3825 | 550 |
| 433 | 20231107 | 120600 | 1718521895 | 3825 | 3825 | 3830 | 3820 | 1062 |
| 434 | 20231107 | 120500 | 1714457695 | 3825 | 3825 | 3830 | 3825 | 6516 |
| 435 | 20231107 | 120400 | 1689506255 | 3825 | 3825 | 3825 | 3820 | 1993 |
| 436 | 20231107 | 120300 | 1681886500 | 3825 | 3825 | 3830 | 3825 | 1973 |
| 437 | 20231107 | 120200 | 1674339410 | 3825 | 3825 | 3825 | 3825 | 170 |
| 438 | 20231107 | 120100 | 1673689160 | 3830 | 3830 | 3830 | 3830 | 40 |
| 439 | 20231107 | 120000 | 1673535960 | 3830 | 3830 | 3830 | 3825 | 1658 |
| 440 | 20231107 | 115900 | 1667193820 | 3825 | 3825 | 3825 | 3825 | 2326 |
| 441 | 20231107 | 115800 | 1658296870 | 3825 | 3830 | 3830 | 3820 | 3905 |
| 442 | 20231107 | 115700 | 1643363790 | 3830 | 3830 | 3830 | 3825 | 5403 |
| 443 | 20231107 | 115600 | 1622696990 | 3830 | 3830 | 3830 | 3830 | 9 |
| 444 | 20231107 | 115500 | 1622662520 | 3825 | 3830 | 3830 | 3825 | 3830 |
| 445 | 20231107 | 115400 | 1608012590 | 3825 | 3825 | 3825 | 3825 | 100 |
| 446 | 20231107 | 115300 | 1607630090 | 3830 | 3830 | 3830 | 3830 | 689 |
| 447 | 20231107 | 115200 | 1604991220 | 3830 | 3830 | 3835 | 3830 | 19648 |
| 448 | 20231107 | 115100 | 1529739175 | 3835 | 3835 | 3835 | 3835 | 100 |
| 449 | 20231107 | 115000 | 1529355675 | 3840 | 3835 | 3840 | 3835 | 940 |
| 450 | 20231107 | 114900 | 1525750610 | 3835 | 3835 | 3835 | 3835 | 40 |
| 451 | 20231107 | 114800 | 1525597210 | 3835 | 3840 | 3840 | 3835 | 609 |
| 452 | 20231107 | 114700 | 1523261665 | 3840 | 3840 | 3840 | 3840 | 135 |
| 453 | 20231107 | 114600 | 1522743265 | 3840 | 3840 | 3840 | 3840 | 14 |
| 454 | 20231107 | 114500 | 1522689505 | 3840 | 3840 | 3840 | 3830 | 701 |
| 455 | 20231107 | 114400 | 1520002290 | 3840 | 3840 | 3840 | 3840 | 11 |
| 456 | 20231107 | 114300 | 1519960050 | 3840 | 3840 | 3840 | 3840 | 220 |
| 457 | 20231107 | 114200 | 1519115250 | 3840 | 3845 | 3845 | 3840 | 998 |
| 458 | 20231107 | 114100 | 1515279650 | 3845 | 3840 | 3845 | 3840 | 44 |
| 459 | 20231107 | 114000 | 1515110485 | 3845 | 3845 | 3845 | 3845 | 274 |
| 460 | 20231107 | 113900 | 1514056955 | 3845 | 3845 | 3845 | 3845 | 10 |
| 461 | 20231107 | 113800 | 1514018505 | 3845 | 3840 | 3845 | 3840 | 453 |
| 462 | 20231107 | 113700 | 1512277230 | 3845 | 3845 | 3845 | 3845 | 128 |
| 463 | 20231107 | 113600 | 1511785070 | 3845 | 3840 | 3845 | 3840 | 604 |
| 464 | 20231107 | 113500 | 1509465675 | 3840 | 3835 | 3840 | 3830 | 2531 |
| 465 | 20231107 | 113400 | 1499766490 | 3840 | 3840 | 3840 | 3840 | 26 |
| 466 | 20231107 | 113300 | 1499666650 | 3840 | 3840 | 3840 | 3840 | 143 |
| 467 | 20231107 | 113200 | 1499117530 | 3840 | 3840 | 3840 | 3840 | 92 |
| 468 | 20231107 | 113100 | 1498764250 | 3840 | 3840 | 3840 | 3840 | 8 |
| 469 | 20231107 | 113000 | 1498733530 | 3840 | 3840 | 3840 | 3840 | 45 |
| 470 | 20231107 | 112900 | 1498560730 | 3840 | 3835 | 3840 | 3830 | 615 |
| 471 | 20231107 | 112800 | 1496204230 | 3835 | 3835 | 3835 | 3830 | 3890 |
| 472 | 20231107 | 112700 | 1481286580 | 3835 | 3835 | 3835 | 3830 | 389 |
| 473 | 20231107 | 112600 | 1479796365 | 3835 | 3835 | 3835 | 3830 | 1068 |
| 474 | 20231107 | 112500 | 1475705475 | 3835 | 3830 | 3835 | 3830 | 319 |
| 475 | 20231107 | 112400 | 1474483665 | 3835 | 3835 | 3835 | 3835 | 65 |
| 476 | 20231107 | 112300 | 1474234390 | 3835 | 3835 | 3840 | 3835 | 261 |
| 477 | 20231107 | 112200 | 1473233240 | 3835 | 3835 | 3835 | 3835 | 1170 |
| 478 | 20231107 | 112100 | 1468746290 | 3835 | 3835 | 3835 | 3835 | 145 |
| 479 | 20231107 | 112000 | 1468190215 | 3830 | 3840 | 3840 | 3830 | 3091 |
| 480 | 20231107 | 111900 | 1456336040 | 3835 | 3840 | 3840 | 3835 | 10317 |
| 481 | 20231107 | 111800 | 1416719265 | 3845 | 3840 | 3845 | 3840 | 55 |
| 482 | 20231107 | 111700 | 1416507825 | 3845 | 3850 | 3850 | 3845 | 835 |
| 483 | 20231107 | 111600 | 1413294590 | 3850 | 3850 | 3850 | 3850 | 34 |
| 484 | 20231107 | 111500 | 1413163690 | 3840 | 3840 | 3850 | 3840 | 480 |
| 485 | 20231107 | 111400 | 1411318025 | 3845 | 3845 | 3845 | 3840 | 363 |
| 486 | 20231107 | 111300 | 1409922790 | 3845 | 3845 | 3845 | 3840 | 84 |
| 487 | 20231107 | 111200 | 1409599845 | 3845 | 3845 | 3845 | 3845 | 15 |
| 488 | 20231107 | 111100 | 1409542170 | 3845 | 3845 | 3845 | 3845 | 115 |
| 489 | 20231107 | 111000 | 1409099995 | 3845 | 3850 | 3850 | 3845 | 260 |
| 490 | 20231107 | 110900 | 1408099530 | 3845 | 3830 | 3845 | 3830 | 5335 |
| 491 | 20231107 | 110800 | 1387640225 | 3830 | 3830 | 3830 | 3825 | 520 |
| 492 | 20231107 | 110700 | 1385649690 | 3830 | 3830 | 3830 | 3825 | 1017 |
| 493 | 20231107 | 110600 | 1381759220 | 3830 | 3825 | 3830 | 3815 | 4088 |
| 494 | 20231107 | 110500 | 1366127335 | 3825 | 3825 | 3825 | 3825 | 4720 |
| 495 | 20231107 | 110400 | 1348073335 | 3830 | 3835 | 3835 | 3825 | 2400 |
| 496 | 20231107 | 110300 | 1338884440 | 3835 | 3835 | 3835 | 3830 | 3279 |
| 497 | 20231107 | 110200 | 1326314385 | 3840 | 3840 | 3840 | 3840 | 45 |
| 498 | 20231107 | 110100 | 1326141585 | 3840 | 3840 | 3840 | 3835 | 48 |
| 499 | 20231107 | 110000 | 1325957300 | 3840 | 3840 | 3840 | 3840 | 204 |
| 500 | 20231107 | 105900 | 1325173940 | 3840 | 3840 | 3840 | 3840 | 111 |
| 501 | 20231107 | 105800 | 1324747700 | 3835 | 3840 | 3840 | 3835 | 46 |
| 502 | 20231107 | 105700 | 1324571165 | 3840 | 3845 | 3845 | 3835 | 1162 |
| 503 | 20231107 | 105600 | 1320112375 | 3845 | 3840 | 3845 | 3840 | 2356 |
| 504 | 20231107 | 105500 | 1311065065 | 3845 | 3845 | 3845 | 3845 | 311 |
| 505 | 20231107 | 105400 | 1309869270 | 3845 | 3855 | 3855 | 3845 | 2094 |
| 506 | 20231107 | 105300 | 1301815545 | 3855 | 3855 | 3855 | 3850 | 122 |
| 507 | 20231107 | 105200 | 1301345270 | 3855 | 3850 | 3855 | 3850 | 52 |
| 508 | 20231107 | 105100 | 1301144825 | 3850 | 3850 | 3850 | 3850 | 7 |
| 509 | 20231107 | 105000 | 1301117875 | 3850 | 3855 | 3855 | 3850 | 267 |
| 510 | 20231107 | 104900 | 1300089090 | 3855 | 3855 | 3855 | 3855 | 142 |
| 511 | 20231107 | 104800 | 1299541680 | 3845 | 3850 | 3850 | 3845 | 1575 |
| 512 | 20231107 | 104700 | 1293477965 | 3850 | 3850 | 3850 | 3850 | 108 |
| 513 | 20231107 | 104600 | 1293062165 | 3845 | 3845 | 3850 | 3845 | 140 |
| 514 | 20231107 | 104500 | 1292523765 | 3850 | 3850 | 3850 | 3850 | 46 |
| 515 | 20231107 | 104400 | 1292346665 | 3850 | 3850 | 3850 | 3845 | 221 |
| 516 | 20231107 | 104300 | 1291496565 | 3845 | 3850 | 3850 | 3845 | 136 |
| 517 | 20231107 | 104200 | 1290973000 | 3850 | 3845 | 3850 | 3845 | 40 |
| 518 | 20231107 | 104100 | 1290819030 | 3845 | 3845 | 3845 | 3845 | 7 |
| 519 | 20231107 | 104000 | 1290792115 | 3845 | 3845 | 3845 | 3845 | 232 |
| 520 | 20231107 | 103900 | 1289900075 | 3845 | 3840 | 3845 | 3835 | 489 |
| 521 | 20231107 | 103800 | 1288022245 | 3835 | 3840 | 3840 | 3835 | 1528 |
| 522 | 20231107 | 103700 | 1282161810 | 3840 | 3845 | 3845 | 3840 | 3638 |
| 523 | 20231107 | 103600 | 1268190810 | 3840 | 3850 | 3850 | 3840 | 2185 |
| 524 | 20231107 | 103500 | 1259789240 | 3850 | 3850 | 3850 | 3850 | 973 |
| 525 | 20231107 | 103400 | 1256043190 | 3855 | 3850 | 3855 | 3850 | 101 |
| 526 | 20231107 | 103300 | 1255653870 | 3855 | 3855 | 3855 | 3855 | 247 |
| 527 | 20231107 | 103200 | 1254701685 | 3855 | 3860 | 3860 | 3855 | 210 |
| 528 | 20231107 | 103100 | 1253891135 | 3855 | 3855 | 3855 | 3855 | 7 |
| 529 | 20231107 | 103000 | 1253864150 | 3855 | 3855 | 3855 | 3855 | 549 |
| 530 | 20231107 | 102900 | 1251747755 | 3850 | 3855 | 3865 | 3850 | 3575 |
| 531 | 20231107 | 102800 | 1237965775 | 3855 | 3860 | 3860 | 3855 | 1347 |
| 532 | 20231107 | 102700 | 1232769720 | 3870 | 3855 | 3870 | 3855 | 1992 |
| 533 | 20231107 | 102600 | 1225081370 | 3855 | 3850 | 3855 | 3850 | 680 |
| 534 | 20231107 | 102500 | 1222463340 | 3850 | 3860 | 3860 | 3850 | 2930 |
| 535 | 20231107 | 102400 | 1211172010 | 3850 | 3855 | 3860 | 3850 | 1882 |
| 536 | 20231107 | 102300 | 1203921300 | 3855 | 3850 | 3855 | 3850 | 1347 |
| 537 | 20231107 | 102200 | 1198731985 | 3850 | 3850 | 3850 | 3850 | 14998 |
| 538 | 20231107 | 102100 | 1140989685 | 3850 | 3850 | 3860 | 3850 | 5400 |
| 539 | 20231107 | 102000 | 1120187490 | 3855 | 3860 | 3860 | 3855 | 1499 |
| 540 | 20231107 | 101900 | 1114406185 | 3860 | 3860 | 3875 | 3860 | 1356 |
| 541 | 20231107 | 101800 | 1109172010 | 3860 | 3865 | 3865 | 3860 | 1506 |
| 542 | 20231107 | 101700 | 1103356330 | 3865 | 3880 | 3880 | 3865 | 1487 |
| 543 | 20231107 | 101600 | 1097607085 | 3880 | 3860 | 3880 | 3860 | 2725 |
| 544 | 20231107 | 101500 | 1087080695 | 3855 | 3865 | 3865 | 3855 | 5684 |
| 545 | 20231107 | 101400 | 1065116360 | 3870 | 3880 | 3880 | 3870 | 556 |
| 546 | 20231107 | 101300 | 1062963400 | 3875 | 3880 | 3880 | 3875 | 15782 |
| 547 | 20231107 | 101200 | 1001732915 | 3880 | 3885 | 3900 | 3880 | 12419 |
| 548 | 20231107 | 101100 | 953538770 | 3885 | 3875 | 3885 | 3875 | 8535 |
| 549 | 20231107 | 101000 | 920392195 | 3860 | 3860 | 3860 | 3855 | 1956 |
| 550 | 20231107 | 100900 | 912843605 | 3855 | 3860 | 3860 | 3850 | 1660 |
| 551 | 20231107 | 100800 | 906451390 | 3860 | 3865 | 3865 | 3860 | 1059 |
| 552 | 20231107 | 100700 | 902361975 | 3870 | 3875 | 3875 | 3870 | 260 |
| 553 | 20231107 | 100600 | 901355390 | 3870 | 3875 | 3875 | 3870 | 1018 |
| 554 | 20231107 | 100500 | 897413190 | 3875 | 3875 | 3875 | 3875 | 0 |
| 555 | 20231107 | 100400 | 897413190 | 3875 | 3875 | 3880 | 3870 | 1572 |
| 556 | 20231107 | 100300 | 891322770 | 3880 | 3880 | 3880 | 3880 | 229 |
| 557 | 20231107 | 100200 | 890434250 | 3880 | 3910 | 3915 | 3880 | 5615 |
| 558 | 20231107 | 100100 | 868525885 | 3915 | 3915 | 3915 | 3915 | 36 |
| 559 | 20231107 | 100000 | 868384945 | 3920 | 3910 | 3920 | 3905 | 4792 |
| 560 | 20231107 | 095900 | 849636995 | 3915 | 3915 | 3915 | 3910 | 5825 |
| 561 | 20231107 | 095800 | 826835305 | 3915 | 3885 | 3915 | 3885 | 7841 |
| 562 | 20231107 | 095700 | 796215800 | 3885 | 3890 | 3890 | 3885 | 342 |
| 563 | 20231107 | 095600 | 794885605 | 3880 | 3875 | 3880 | 3875 | 6041 |
| 564 | 20231107 | 095500 | 771452675 | 3875 | 3875 | 3875 | 3875 | 651 |
| 565 | 20231107 | 095400 | 768930050 | 3880 | 3895 | 3895 | 3880 | 4212 |
| 566 | 20231107 | 095300 | 752578030 | 3900 | 3900 | 3900 | 3895 | 2389 |
| 567 | 20231107 | 095200 | 743267505 | 3895 | 3895 | 3900 | 3895 | 2351 |
| 568 | 20231107 | 095100 | 734107715 | 3895 | 3870 | 3895 | 3870 | 7716 |
| 569 | 20231107 | 095000 | 704172710 | 3870 | 3870 | 3875 | 3870 | 1901 |
| 570 | 20231107 | 094900 | 696815640 | 3870 | 3880 | 3880 | 3870 | 863 |
| 571 | 20231107 | 094800 | 693472850 | 3875 | 3885 | 3885 | 3875 | 109 |
| 572 | 20231107 | 094700 | 693050435 | 3875 | 3875 | 3880 | 3875 | 1004 |
| 573 | 20231107 | 094600 | 689158355 | 3870 | 3875 | 3875 | 3870 | 83 |
| 574 | 20231107 | 094500 | 688836755 | 3875 | 3880 | 3885 | 3875 | 1300 |
| 575 | 20231107 | 094400 | 683793660 | 3870 | 3870 | 3880 | 3870 | 796 |
| 576 | 20231107 | 094300 | 680713040 | 3870 | 3875 | 3880 | 3870 | 536 |
| 577 | 20231107 | 094200 | 678635215 | 3875 | 3870 | 3880 | 3865 | 2731 |
| 578 | 20231107 | 094100 | 668072705 | 3870 | 3875 | 3875 | 3870 | 163 |
| 579 | 20231107 | 094000 | 667441885 | 3875 | 3875 | 3875 | 3870 | 15 |
| 580 | 20231107 | 093900 | 667383790 | 3865 | 3875 | 3875 | 3865 | 132 |
| 581 | 20231107 | 093800 | 666872630 | 3865 | 3855 | 3865 | 3845 | 1887 |
| 582 | 20231107 | 093700 | 659602275 | 3845 | 3865 | 3865 | 3845 | 2142 |
| 583 | 20231107 | 093600 | 651354930 | 3865 | 3860 | 3865 | 3860 | 593 |
| 584 | 20231107 | 093500 | 649065940 | 3865 | 3860 | 3870 | 3860 | 1007 |
| 585 | 20231107 | 093400 | 645177525 | 3865 | 3875 | 3875 | 3865 | 916 |
| 586 | 20231107 | 093300 | 641633260 | 3880 | 3870 | 3880 | 3865 | 1873 |
| 587 | 20231107 | 093200 | 634384700 | 3875 | 3885 | 3885 | 3870 | 877 |
| 588 | 20231107 | 093100 | 630987905 | 3885 | 3880 | 3885 | 3870 | 612 |
| 589 | 20231107 | 093000 | 628617850 | 3880 | 3875 | 3880 | 3870 | 357 |
| 590 | 20231107 | 092900 | 627234495 | 3875 | 3865 | 3875 | 3865 | 1313 |
| 591 | 20231107 | 092800 | 622151740 | 3865 | 3870 | 3870 | 3865 | 958 |
| 592 | 20231107 | 092700 | 618444935 | 3870 | 3885 | 3885 | 3870 | 1378 |
| 593 | 20231107 | 092600 | 613106910 | 3880 | 3895 | 3895 | 3880 | 4020 |
| 594 | 20231107 | 092500 | 597483330 | 3895 | 3890 | 3900 | 3890 | 1520 |
| 595 | 20231107 | 092400 | 591564625 | 3890 | 3885 | 3890 | 3880 | 2778 |
| 596 | 20231107 | 092300 | 580765305 | 3885 | 3880 | 3885 | 3880 | 279 |
| 597 | 20231107 | 092200 | 579681600 | 3885 | 3890 | 3890 | 3880 | 1143 |
| 598 | 20231107 | 092100 | 575242415 | 3890 | 3885 | 3890 | 3885 | 2217 |
| 599 | 20231107 | 092000 | 566621960 | 3885 | 3870 | 3885 | 3870 | 2864 |
| 600 | 20231107 | 091900 | 555520250 | 3870 | 3865 | 3870 | 3860 | 1196 |
| 601 | 20231107 | 091800 | 550897005 | 3860 | 3860 | 3870 | 3860 | 2121 |
| 602 | 20231107 | 091700 | 542703600 | 3850 | 3865 | 3870 | 3845 | 4989 |
| 603 | 20231107 | 091600 | 523476540 | 3860 | 3870 | 3880 | 3860 | 6395 |
| 604 | 20231107 | 091500 | 498738425 | 3870 | 3870 | 3870 | 3865 | 930 |
| 605 | 20231107 | 091400 | 495139885 | 3870 | 3880 | 3880 | 3870 | 2104 |
| 606 | 20231107 | 091300 | 486984510 | 3885 | 3870 | 3890 | 3860 | 6549 |
| 607 | 20231107 | 091200 | 461600525 | 3875 | 3875 | 3875 | 3870 | 375 |
| 608 | 20231107 | 091100 | 460148625 | 3875 | 3870 | 3885 | 3870 | 2359 |
| 609 | 20231107 | 091000 | 451005760 | 3865 | 3880 | 3880 | 3860 | 4497 |
| 610 | 20231107 | 090900 | 433612655 | 3880 | 3910 | 3915 | 3880 | 11726 |
| 611 | 20231107 | 090800 | 387924790 | 3910 | 3915 | 3920 | 3905 | 6104 |
| 612 | 20231107 | 090700 | 364057960 | 3910 | 3915 | 3945 | 3905 | 18404 |
| 613 | 20231107 | 090600 | 291798695 | 3915 | 3855 | 3940 | 3855 | 29522 |
| 614 | 20231107 | 090500 | 176869090 | 3860 | 3835 | 3860 | 3825 | 14834 |
| 615 | 20231107 | 090400 | 119746350 | 3825 | 3815 | 3835 | 3815 | 2361 |
| 616 | 20231107 | 090300 | 110726220 | 3815 | 3810 | 3820 | 3810 | 1164 |
| 617 | 20231107 | 090200 | 106290550 | 3815 | 3825 | 3825 | 3810 | 3316 |
| 618 | 20231107 | 090100 | 93646725 | 3820 | 3855 | 3855 | 3815 | 14190 |
| 619 | 20231107 | 090000 | 39351025 | 3850 | 3825 | 3855 | 3825 | 10219 |