32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 192200 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 27929 |
| 3 | 20231107 | 192100 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 4 | 20231107 | 192000 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 5 | 20231107 | 191900 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 6 | 20231107 | 191800 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 7 | 20231107 | 191700 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 8 | 20231107 | 191600 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 9 | 20231107 | 191500 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 10 | 20231107 | 191400 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 11 | 20231107 | 191300 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 12 | 20231107 | 191200 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 13 | 20231107 | 191100 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 14 | 20231107 | 191000 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 15 | 20231107 | 190900 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 16 | 20231107 | 190800 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 17 | 20231107 | 190700 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 18 | 20231107 | 190600 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 19 | 20231107 | 190500 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 20 | 20231107 | 190400 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 21 | 20231107 | 190300 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 22 | 20231107 | 190200 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 23 | 20231107 | 190100 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 24 | 20231107 | 190000 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 25 | 20231107 | 185900 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 26 | 20231107 | 185800 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 27 | 20231107 | 185700 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 28 | 20231107 | 185600 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 29 | 20231107 | 185500 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 30 | 20231107 | 185400 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 31 | 20231107 | 185300 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 32 | 20231107 | 185200 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 27929 |
| 33 | 20231107 | 185100 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 34 | 20231107 | 185000 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 35 | 20231107 | 184900 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 36 | 20231107 | 184800 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 37 | 20231107 | 184700 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 38 | 20231107 | 184600 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 39 | 20231107 | 184500 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 40 | 20231107 | 184400 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 41 | 20231107 | 184300 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 42 | 20231107 | 184200 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 43 | 20231107 | 184100 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 44 | 20231107 | 184000 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 45 | 20231107 | 183900 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 46 | 20231107 | 183800 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 47 | 20231107 | 183700 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 48 | 20231107 | 183600 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 49 | 20231107 | 183500 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 50 | 20231107 | 183400 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 51 | 20231107 | 183300 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 52 | 20231107 | 183200 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 53 | 20231107 | 183100 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 54 | 20231107 | 183000 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 55 | 20231107 | 182900 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 56 | 20231107 | 182800 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 57 | 20231107 | 182700 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 58 | 20231107 | 182600 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 59 | 20231107 | 182500 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 60 | 20231107 | 182400 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 61 | 20231107 | 182300 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 62 | 20231107 | 182200 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 27929 |
| 63 | 20231107 | 182100 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 64 | 20231107 | 182000 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 65 | 20231107 | 181900 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 66 | 20231107 | 181800 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 67 | 20231107 | 181700 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 68 | 20231107 | 181600 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 69 | 20231107 | 181500 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 70 | 20231107 | 181400 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 71 | 20231107 | 181300 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 72 | 20231107 | 181200 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 73 | 20231107 | 181100 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 74 | 20231107 | 181000 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 75 | 20231107 | 180900 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 76 | 20231107 | 180800 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 77 | 20231107 | 180700 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 78 | 20231107 | 180600 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 79 | 20231107 | 180500 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 80 | 20231107 | 180400 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 81 | 20231107 | 180300 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 82 | 20231107 | 180200 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 83 | 20231107 | 180100 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 84 | 20231107 | 180000 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 85 | 20231107 | 175900 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 86 | 20231107 | 175800 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 87 | 20231107 | 175700 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 88 | 20231107 | 175600 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 89 | 20231107 | 175500 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 90 | 20231107 | 175400 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 91 | 20231107 | 175300 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 92 | 20231107 | 175200 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 27929 |
| 93 | 20231107 | 175100 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 94 | 20231107 | 175000 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 95 | 20231107 | 174900 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 96 | 20231107 | 174800 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 97 | 20231107 | 174700 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 98 | 20231107 | 174600 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 99 | 20231107 | 174500 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 100 | 20231107 | 174400 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 101 | 20231107 | 174300 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 102 | 20231107 | 174200 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 103 | 20231107 | 174100 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 104 | 20231107 | 174000 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 105 | 20231107 | 173900 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 106 | 20231107 | 173800 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 107 | 20231107 | 173700 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 108 | 20231107 | 173600 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 109 | 20231107 | 173500 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 110 | 20231107 | 173400 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 111 | 20231107 | 173300 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 112 | 20231107 | 173200 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 113 | 20231107 | 173100 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 114 | 20231107 | 173000 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 115 | 20231107 | 172900 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 116 | 20231107 | 172800 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 117 | 20231107 | 172700 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 118 | 20231107 | 172600 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 119 | 20231107 | 172500 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 120 | 20231107 | 172400 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 121 | 20231107 | 172300 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 122 | 20231107 | 172200 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 27929 |
| 123 | 20231107 | 172100 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 124 | 20231107 | 172000 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 125 | 20231107 | 171900 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 126 | 20231107 | 171800 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 127 | 20231107 | 171700 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 128 | 20231107 | 171600 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 129 | 20231107 | 171500 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 130 | 20231107 | 171400 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 131 | 20231107 | 171300 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 132 | 20231107 | 171200 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 133 | 20231107 | 171100 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 134 | 20231107 | 171000 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 135 | 20231107 | 170900 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 136 | 20231107 | 170800 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 137 | 20231107 | 170700 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 138 | 20231107 | 170600 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 139 | 20231107 | 170500 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 140 | 20231107 | 170400 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 141 | 20231107 | 170300 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 142 | 20231107 | 170200 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 143 | 20231107 | 170100 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 144 | 20231107 | 170000 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 145 | 20231107 | 165900 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 146 | 20231107 | 165800 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 147 | 20231107 | 165700 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 148 | 20231107 | 165600 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 149 | 20231107 | 165500 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 150 | 20231107 | 165400 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 151 | 20231107 | 165300 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 152 | 20231107 | 165200 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 27929 |
| 153 | 20231107 | 165100 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 154 | 20231107 | 165000 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 155 | 20231107 | 164900 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 156 | 20231107 | 164800 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 157 | 20231107 | 164700 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 158 | 20231107 | 164600 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 159 | 20231107 | 164500 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 160 | 20231107 | 164400 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 161 | 20231107 | 164300 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 162 | 20231107 | 164200 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 163 | 20231107 | 164100 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 164 | 20231107 | 164000 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 165 | 20231107 | 163900 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 166 | 20231107 | 163800 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 167 | 20231107 | 163700 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 168 | 20231107 | 163600 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 169 | 20231107 | 163500 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 170 | 20231107 | 163400 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 171 | 20231107 | 163300 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 172 | 20231107 | 163200 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 173 | 20231107 | 163100 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 174 | 20231107 | 163000 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 175 | 20231107 | 162900 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 176 | 20231107 | 162800 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 177 | 20231107 | 162700 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 178 | 20231107 | 162600 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 179 | 20231107 | 162500 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 180 | 20231107 | 162400 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 181 | 20231107 | 162300 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 182 | 20231107 | 162200 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 27929 |
| 183 | 20231107 | 162100 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 184 | 20231107 | 162000 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 185 | 20231107 | 161900 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 186 | 20231107 | 161800 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 187 | 20231107 | 161700 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 188 | 20231107 | 161600 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 189 | 20231107 | 161500 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 190 | 20231107 | 161400 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 191 | 20231107 | 161300 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 192 | 20231107 | 161200 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 193 | 20231107 | 161100 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 194 | 20231107 | 161000 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 195 | 20231107 | 160900 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 196 | 20231107 | 160800 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 197 | 20231107 | 160700 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 198 | 20231107 | 160600 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 199 | 20231107 | 160500 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 200 | 20231107 | 160400 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 201 | 20231107 | 160300 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 202 | 20231107 | 160200 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 203 | 20231107 | 160100 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 204 | 20231107 | 160000 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 205 | 20231107 | 155900 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 206 | 20231107 | 155800 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 207 | 20231107 | 155700 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 208 | 20231107 | 155600 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 209 | 20231107 | 155500 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 210 | 20231107 | 155400 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 211 | 20231107 | 155300 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 212 | 20231107 | 155200 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 27929 |
| 213 | 20231107 | 155100 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 214 | 20231107 | 155000 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 215 | 20231107 | 154900 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 216 | 20231107 | 154800 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 217 | 20231107 | 154700 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 218 | 20231107 | 154600 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 219 | 20231107 | 154500 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 220 | 20231107 | 154400 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 221 | 20231107 | 154300 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 222 | 20231107 | 154200 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 223 | 20231107 | 154100 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 224 | 20231107 | 154000 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 225 | 20231107 | 153900 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 226 | 20231107 | 153800 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 227 | 20231107 | 153700 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 228 | 20231107 | 153600 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 229 | 20231107 | 153500 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 230 | 20231107 | 153400 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 231 | 20231107 | 153300 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 232 | 20231107 | 153200 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 233 | 20231107 | 153100 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 234 | 20231107 | 153000 | 13250672185 | 4595 | 4595 | 4595 | 4595 | 27929 |
| 235 | 20231107 | 152900 | 13122338430 | 4615 | 4615 | 4615 | 4615 | 0 |
| 236 | 20231107 | 152800 | 13122338430 | 4615 | 4615 | 4615 | 4615 | 0 |
| 237 | 20231107 | 152700 | 13122338430 | 4615 | 4615 | 4615 | 4615 | 0 |
| 238 | 20231107 | 152600 | 13122338430 | 4615 | 4615 | 4615 | 4615 | 0 |
| 239 | 20231107 | 152500 | 13122338430 | 4615 | 4615 | 4615 | 4615 | 0 |
| 240 | 20231107 | 152400 | 13122338430 | 4615 | 4615 | 4615 | 4615 | 0 |
| 241 | 20231107 | 152300 | 13122338430 | 4615 | 4615 | 4615 | 4615 | 0 |
| 242 | 20231107 | 152200 | 13122338430 | 4615 | 4615 | 4615 | 4615 | 0 |
| 243 | 20231107 | 152100 | 13122338430 | 4615 | 4615 | 4615 | 4615 | 0 |
| 244 | 20231107 | 152000 | 13122338430 | 4615 | 4615 | 4615 | 4615 | 0 |
| 245 | 20231107 | 151900 | 13122338430 | 4615 | 4595 | 4615 | 4590 | 27107 |
| 246 | 20231107 | 151800 | 12997444480 | 4600 | 4590 | 4600 | 4590 | 4071 |
| 247 | 20231107 | 151700 | 12978751945 | 4590 | 4590 | 4590 | 4580 | 3480 |
| 248 | 20231107 | 151600 | 12962792690 | 4595 | 4590 | 4595 | 4585 | 2430 |
| 249 | 20231107 | 151500 | 12951634115 | 4590 | 4585 | 4595 | 4585 | 4141 |
| 250 | 20231107 | 151400 | 12932623230 | 4585 | 4590 | 4590 | 4580 | 2263 |
| 251 | 20231107 | 151300 | 12922243455 | 4595 | 4595 | 4600 | 4590 | 6372 |
| 252 | 20231107 | 151200 | 12892974430 | 4600 | 4600 | 4605 | 4600 | 2275 |
| 253 | 20231107 | 151100 | 12882508275 | 4600 | 4600 | 4605 | 4595 | 1720 |
| 254 | 20231107 | 151000 | 12874596635 | 4595 | 4605 | 4605 | 4595 | 5093 |
| 255 | 20231107 | 150900 | 12851169390 | 4605 | 4605 | 4605 | 4595 | 3469 |
| 256 | 20231107 | 150800 | 12835205840 | 4600 | 4600 | 4600 | 4595 | 4197 |
| 257 | 20231107 | 150700 | 12815899690 | 4600 | 4600 | 4605 | 4600 | 7780 |
| 258 | 20231107 | 150600 | 12780087220 | 4600 | 4600 | 4600 | 4595 | 2406 |
| 259 | 20231107 | 150500 | 12769019935 | 4605 | 4605 | 4610 | 4600 | 3595 |
| 260 | 20231107 | 150400 | 12752461340 | 4610 | 4605 | 4620 | 4605 | 8602 |
| 261 | 20231107 | 150300 | 12712789965 | 4605 | 4595 | 4605 | 4595 | 15158 |
| 262 | 20231107 | 150200 | 12643076345 | 4595 | 4595 | 4600 | 4590 | 6623 |
| 263 | 20231107 | 150100 | 12612637805 | 4600 | 4580 | 4600 | 4575 | 5952 |
| 264 | 20231107 | 150000 | 12585322700 | 4580 | 4570 | 4580 | 4570 | 7059 |
| 265 | 20231107 | 145900 | 12553006760 | 4575 | 4580 | 4580 | 4565 | 3827 |
| 266 | 20231107 | 145800 | 12535506205 | 4580 | 4585 | 4585 | 4575 | 5181 |
| 267 | 20231107 | 145700 | 12511774045 | 4585 | 4600 | 4600 | 4580 | 2487 |
| 268 | 20231107 | 145600 | 12500373185 | 4600 | 4600 | 4605 | 4595 | 6840 |
| 269 | 20231107 | 145500 | 12468921640 | 4600 | 4600 | 4600 | 4595 | 2374 |
| 270 | 20231107 | 145400 | 12458001375 | 4590 | 4575 | 4600 | 4575 | 11179 |
| 271 | 20231107 | 145300 | 12406719475 | 4580 | 4575 | 4580 | 4575 | 242 |
| 272 | 20231107 | 145200 | 12405612215 | 4575 | 4565 | 4575 | 4565 | 3927 |
| 273 | 20231107 | 145100 | 12387661515 | 4565 | 4565 | 4570 | 4560 | 2045 |
| 274 | 20231107 | 145000 | 12378329240 | 4570 | 4575 | 4575 | 4570 | 1046 |
| 275 | 20231107 | 144900 | 12373548265 | 4575 | 4580 | 4580 | 4575 | 11640 |
| 276 | 20231107 | 144800 | 12320290650 | 4580 | 4580 | 4585 | 4575 | 8802 |
| 277 | 20231107 | 144700 | 12279994520 | 4580 | 4580 | 4585 | 4575 | 3570 |
| 278 | 20231107 | 144600 | 12263642550 | 4575 | 4580 | 4580 | 4570 | 14210 |
| 279 | 20231107 | 144500 | 12198634085 | 4585 | 4580 | 4585 | 4570 | 1956 |
| 280 | 20231107 | 144400 | 12189675410 | 4580 | 4570 | 4580 | 4570 | 7196 |
| 281 | 20231107 | 144300 | 12156762565 | 4570 | 4560 | 4570 | 4560 | 2023 |
| 282 | 20231107 | 144200 | 12147532465 | 4560 | 4560 | 4565 | 4560 | 1316 |
| 283 | 20231107 | 144100 | 12141531435 | 4550 | 4555 | 4560 | 4550 | 4074 |
| 284 | 20231107 | 144000 | 12122977710 | 4555 | 4550 | 4570 | 4550 | 6772 |
| 285 | 20231107 | 143900 | 12092110260 | 4550 | 4545 | 4550 | 4545 | 2390 |
| 286 | 20231107 | 143800 | 12081236705 | 4545 | 4535 | 4550 | 4515 | 8129 |
| 287 | 20231107 | 143700 | 12044420860 | 4515 | 4520 | 4530 | 4515 | 4156 |
| 288 | 20231107 | 143600 | 12025613695 | 4520 | 4505 | 4520 | 4505 | 680 |
| 289 | 20231107 | 143500 | 12022542195 | 4505 | 4515 | 4520 | 4505 | 1450 |
| 290 | 20231107 | 143400 | 12016003210 | 4505 | 4510 | 4515 | 4505 | 1497 |
| 291 | 20231107 | 143300 | 12009253545 | 4510 | 4505 | 4515 | 4505 | 3607 |
| 292 | 20231107 | 143200 | 11993001330 | 4505 | 4515 | 4515 | 4500 | 1676 |
| 293 | 20231107 | 143100 | 11985452210 | 4515 | 4505 | 4515 | 4500 | 5568 |
| 294 | 20231107 | 143000 | 11960360430 | 4505 | 4500 | 4510 | 4500 | 941 |
| 295 | 20231107 | 142900 | 11956118890 | 4505 | 4505 | 4505 | 4500 | 1436 |
| 296 | 20231107 | 142800 | 11949650460 | 4505 | 4500 | 4510 | 4500 | 1857 |
| 297 | 20231107 | 142700 | 11941290785 | 4500 | 4510 | 4510 | 4500 | 1292 |
| 298 | 20231107 | 142600 | 11935469855 | 4510 | 4505 | 4510 | 4505 | 3071 |
| 299 | 20231107 | 142500 | 11921631145 | 4510 | 4500 | 4510 | 4500 | 318 |
| 300 | 20231107 | 142400 | 11920199635 | 4505 | 4510 | 4515 | 4505 | 1107 |
| 301 | 20231107 | 142300 | 11915204560 | 4500 | 4510 | 4525 | 4500 | 8063 |
| 302 | 20231107 | 142200 | 11878859320 | 4525 | 4525 | 4525 | 4510 | 546 |
| 303 | 20231107 | 142100 | 11876396170 | 4510 | 4525 | 4525 | 4510 | 1097 |
| 304 | 20231107 | 142000 | 11871443410 | 4525 | 4525 | 4525 | 4525 | 58 |
| 305 | 20231107 | 141900 | 11871180960 | 4520 | 4515 | 4520 | 4515 | 1825 |
| 306 | 20231107 | 141800 | 11862937745 | 4515 | 4515 | 4515 | 4515 | 230 |
| 307 | 20231107 | 141700 | 11861899295 | 4515 | 4520 | 4520 | 4515 | 502 |
| 308 | 20231107 | 141600 | 11859632275 | 4520 | 4510 | 4520 | 4510 | 2708 |
| 309 | 20231107 | 141500 | 11847410355 | 4510 | 4505 | 4510 | 4500 | 3681 |
| 310 | 20231107 | 141400 | 11830825240 | 4510 | 4510 | 4510 | 4510 | 315 |
| 311 | 20231107 | 141300 | 11829404590 | 4510 | 4505 | 4510 | 4505 | 3146 |
| 312 | 20231107 | 141200 | 11815230025 | 4505 | 4500 | 4505 | 4500 | 974 |
| 313 | 20231107 | 141100 | 11810845565 | 4505 | 4505 | 4505 | 4500 | 1552 |
| 314 | 20231107 | 141000 | 11803854905 | 4505 | 4500 | 4505 | 4500 | 1636 |
| 315 | 20231107 | 140900 | 11796486550 | 4500 | 4505 | 4505 | 4500 | 4158 |
| 316 | 20231107 | 140800 | 11777775435 | 4505 | 4505 | 4505 | 4500 | 1236 |
| 317 | 20231107 | 140700 | 11772212175 | 4500 | 4495 | 4500 | 4495 | 5125 |
| 318 | 20231107 | 140600 | 11749153745 | 4500 | 4500 | 4500 | 4500 | 3897 |
| 319 | 20231107 | 140500 | 11731617245 | 4505 | 4505 | 4505 | 4500 | 156 |
| 320 | 20231107 | 140400 | 11730914805 | 4505 | 4505 | 4505 | 4505 | 31 |
| 321 | 20231107 | 140300 | 11730775150 | 4500 | 4505 | 4510 | 4500 | 1497 |
| 322 | 20231107 | 140200 | 11724031610 | 4505 | 4505 | 4505 | 4500 | 2745 |
| 323 | 20231107 | 140100 | 11711670890 | 4505 | 4505 | 4505 | 4505 | 386 |
| 324 | 20231107 | 140000 | 11709931960 | 4515 | 4505 | 4515 | 4505 | 96 |
| 325 | 20231107 | 135900 | 11709498950 | 4505 | 4505 | 4510 | 4505 | 2726 |
| 326 | 20231107 | 135800 | 11697218200 | 4515 | 4505 | 4515 | 4505 | 260 |
| 327 | 20231107 | 135700 | 11696045990 | 4505 | 4505 | 4515 | 4505 | 2356 |
| 328 | 20231107 | 135600 | 11685425575 | 4505 | 4505 | 4515 | 4505 | 698 |
| 329 | 20231107 | 135500 | 11682281075 | 4505 | 4505 | 4505 | 4505 | 435 |
| 330 | 20231107 | 135400 | 11680321400 | 4510 | 4510 | 4510 | 4510 | 256 |
| 331 | 20231107 | 135300 | 11679166840 | 4515 | 4505 | 4515 | 4505 | 932 |
| 332 | 20231107 | 135200 | 11674964150 | 4505 | 4505 | 4540 | 4505 | 5409 |
| 333 | 20231107 | 135100 | 11650478155 | 4505 | 4495 | 4505 | 4495 | 4837 |
| 334 | 20231107 | 135000 | 11628712660 | 4495 | 4505 | 4505 | 4495 | 623 |
| 335 | 20231107 | 134900 | 11625911965 | 4505 | 4500 | 4505 | 4500 | 5734 |
| 336 | 20231107 | 134800 | 11600108245 | 4500 | 4500 | 4505 | 4500 | 3697 |
| 337 | 20231107 | 134700 | 11583471700 | 4500 | 4500 | 4500 | 4500 | 637 |
| 338 | 20231107 | 134600 | 11580605200 | 4500 | 4505 | 4505 | 4495 | 16771 |
| 339 | 20231107 | 134500 | 11505191980 | 4505 | 4515 | 4515 | 4500 | 6269 |
| 340 | 20231107 | 134400 | 11476953675 | 4515 | 4515 | 4515 | 4515 | 51 |
| 341 | 20231107 | 134300 | 11476723410 | 4515 | 4510 | 4520 | 4505 | 3044 |
| 342 | 20231107 | 134200 | 11463002340 | 4520 | 4510 | 4525 | 4510 | 1175 |
| 343 | 20231107 | 134100 | 11457692805 | 4520 | 4520 | 4520 | 4515 | 76 |
| 344 | 20231107 | 134000 | 11457349295 | 4520 | 4525 | 4525 | 4515 | 485 |
| 345 | 20231107 | 133900 | 11455159025 | 4525 | 4520 | 4525 | 4520 | 4202 |
| 346 | 20231107 | 133800 | 11436161610 | 4520 | 4530 | 4530 | 4520 | 3053 |
| 347 | 20231107 | 133700 | 11422347020 | 4530 | 4530 | 4530 | 4530 | 21 |
| 348 | 20231107 | 133600 | 11422251890 | 4530 | 4515 | 4530 | 4515 | 6676 |
| 349 | 20231107 | 133500 | 11392042975 | 4515 | 4525 | 4525 | 4515 | 856 |
| 350 | 20231107 | 133400 | 11388177455 | 4525 | 4515 | 4525 | 4515 | 206 |
| 351 | 20231107 | 133300 | 11387247305 | 4515 | 4515 | 4515 | 4510 | 329 |
| 352 | 20231107 | 133200 | 11385761880 | 4515 | 4515 | 4530 | 4510 | 2637 |
| 353 | 20231107 | 133100 | 11373844715 | 4510 | 4515 | 4515 | 4510 | 473 |
| 354 | 20231107 | 133000 | 11371710890 | 4515 | 4515 | 4515 | 4515 | 1 |
| 355 | 20231107 | 132900 | 11371706375 | 4505 | 4510 | 4510 | 4505 | 1009 |
| 356 | 20231107 | 132800 | 11367156405 | 4510 | 4515 | 4515 | 4510 | 35 |
| 357 | 20231107 | 132700 | 11366998385 | 4515 | 4510 | 4515 | 4510 | 1771 |
| 358 | 20231107 | 132600 | 11359005640 | 4515 | 4510 | 4515 | 4510 | 669 |
| 359 | 20231107 | 132500 | 11355985350 | 4510 | 4520 | 4520 | 4510 | 922 |
| 360 | 20231107 | 132400 | 11351822560 | 4520 | 4520 | 4520 | 4515 | 854 |
| 361 | 20231107 | 132300 | 11347964950 | 4510 | 4515 | 4515 | 4510 | 78 |
| 362 | 20231107 | 132200 | 11347613160 | 4510 | 4515 | 4520 | 4510 | 333 |
| 363 | 20231107 | 132100 | 11346110770 | 4515 | 4520 | 4525 | 4510 | 934 |
| 364 | 20231107 | 132000 | 11341895290 | 4515 | 4510 | 4520 | 4510 | 1079 |
| 365 | 20231107 | 131900 | 11337026045 | 4510 | 4510 | 4510 | 4510 | 320 |
| 366 | 20231107 | 131800 | 11335582845 | 4510 | 4510 | 4510 | 4510 | 583 |
| 367 | 20231107 | 131700 | 11332953515 | 4510 | 4505 | 4510 | 4505 | 1391 |
| 368 | 20231107 | 131600 | 11326680605 | 4505 | 4505 | 4505 | 4500 | 3693 |
| 369 | 20231107 | 131500 | 11310044315 | 4505 | 4505 | 4505 | 4505 | 1754 |
| 370 | 20231107 | 131400 | 11302142545 | 4505 | 4505 | 4505 | 4505 | 1 |
| 371 | 20231107 | 131300 | 11302138040 | 4505 | 4505 | 4505 | 4505 | 31 |
| 372 | 20231107 | 131200 | 11301998385 | 4515 | 4510 | 4515 | 4510 | 633 |
| 373 | 20231107 | 131100 | 11299143505 | 4510 | 4500 | 4510 | 4500 | 393 |
| 374 | 20231107 | 131000 | 11297371085 | 4500 | 4495 | 4510 | 4495 | 5570 |
| 375 | 20231107 | 130900 | 11272312590 | 4495 | 4510 | 4510 | 4495 | 8816 |
| 376 | 20231107 | 130800 | 11232623320 | 4510 | 4510 | 4510 | 4510 | 647 |
| 377 | 20231107 | 130700 | 11229705350 | 4515 | 4510 | 4515 | 4510 | 2326 |
| 378 | 20231107 | 130600 | 11219215075 | 4510 | 4505 | 4515 | 4505 | 1225 |
| 379 | 20231107 | 130500 | 11213692705 | 4510 | 4510 | 4510 | 4505 | 3677 |
| 380 | 20231107 | 130400 | 11197109460 | 4510 | 4520 | 4520 | 4510 | 6421 |
| 381 | 20231107 | 130300 | 11168124485 | 4520 | 4520 | 4525 | 4520 | 1871 |
| 382 | 20231107 | 130200 | 11159666265 | 4520 | 4520 | 4525 | 4520 | 1803 |
| 383 | 20231107 | 130100 | 11151516695 | 4520 | 4530 | 4530 | 4520 | 1796 |
| 384 | 20231107 | 130000 | 11143393370 | 4530 | 4530 | 4535 | 4525 | 412 |
| 385 | 20231107 | 125900 | 11141527010 | 4530 | 4530 | 4530 | 4525 | 441 |
| 386 | 20231107 | 125800 | 11139531205 | 4530 | 4530 | 4535 | 4530 | 840 |
| 387 | 20231107 | 125700 | 11135724190 | 4525 | 4525 | 4525 | 4525 | 866 |
| 388 | 20231107 | 125600 | 11131805540 | 4525 | 4520 | 4525 | 4520 | 604 |
| 389 | 20231107 | 125500 | 11129073050 | 4520 | 4520 | 4520 | 4520 | 203 |
| 390 | 20231107 | 125400 | 11128155490 | 4520 | 4520 | 4520 | 4520 | 4452 |
| 391 | 20231107 | 125300 | 11108032450 | 4520 | 4515 | 4520 | 4515 | 997 |
| 392 | 20231107 | 125200 | 11103526830 | 4520 | 4520 | 4520 | 4520 | 951 |
| 393 | 20231107 | 125100 | 11099228310 | 4520 | 4515 | 4520 | 4515 | 2405 |
| 394 | 20231107 | 125000 | 11088359845 | 4515 | 4515 | 4520 | 4515 | 1544 |
| 395 | 20231107 | 124900 | 11081384540 | 4515 | 4510 | 4520 | 4510 | 884 |
| 396 | 20231107 | 124800 | 11077393115 | 4510 | 4510 | 4515 | 4505 | 1482 |
| 397 | 20231107 | 124700 | 11070710845 | 4510 | 4520 | 4520 | 4510 | 4636 |
| 398 | 20231107 | 124600 | 11049797665 | 4520 | 4515 | 4525 | 4515 | 514 |
| 399 | 20231107 | 124500 | 11047474295 | 4515 | 4515 | 4515 | 4515 | 179 |
| 400 | 20231107 | 124400 | 11046666110 | 4515 | 4510 | 4515 | 4510 | 172 |
| 401 | 20231107 | 124300 | 11045890385 | 4510 | 4510 | 4510 | 4510 | 314 |
| 402 | 20231107 | 124200 | 11044474245 | 4505 | 4505 | 4510 | 4505 | 211 |
| 403 | 20231107 | 124100 | 11043523285 | 4500 | 4515 | 4515 | 4500 | 1887 |
| 404 | 20231107 | 124000 | 11035013265 | 4515 | 4520 | 4520 | 4515 | 956 |
| 405 | 20231107 | 123900 | 11030694525 | 4520 | 4520 | 4520 | 4520 | 469 |
| 406 | 20231107 | 123800 | 11028574645 | 4520 | 4530 | 4530 | 4520 | 2273 |
| 407 | 20231107 | 123700 | 11018288845 | 4530 | 4525 | 4530 | 4525 | 2146 |
| 408 | 20231107 | 123600 | 11008575690 | 4530 | 4545 | 4545 | 4525 | 1790 |
| 409 | 20231107 | 123500 | 11000464310 | 4530 | 4540 | 4545 | 4530 | 8007 |
| 410 | 20231107 | 123400 | 10964110135 | 4550 | 4535 | 4550 | 4535 | 6328 |
| 411 | 20231107 | 123300 | 10935379175 | 4530 | 4525 | 4530 | 4520 | 2713 |
| 412 | 20231107 | 123200 | 10923092935 | 4525 | 4505 | 4525 | 4505 | 16068 |
| 413 | 20231107 | 123100 | 10850565750 | 4510 | 4505 | 4510 | 4500 | 1272 |
| 414 | 20231107 | 123000 | 10844829800 | 4510 | 4495 | 4510 | 4490 | 1757 |
| 415 | 20231107 | 122900 | 10836928730 | 4495 | 4490 | 4495 | 4490 | 602 |
| 416 | 20231107 | 122800 | 10834224165 | 4495 | 4495 | 4500 | 4490 | 2841 |
| 417 | 20231107 | 122700 | 10821453905 | 4500 | 4495 | 4500 | 4490 | 4952 |
| 418 | 20231107 | 122600 | 10799192505 | 4500 | 4505 | 4505 | 4495 | 973 |
| 419 | 20231107 | 122500 | 10794817045 | 4495 | 4495 | 4505 | 4490 | 3199 |
| 420 | 20231107 | 122400 | 10780431020 | 4495 | 4495 | 4495 | 4490 | 1279 |
| 421 | 20231107 | 122300 | 10774682135 | 4495 | 4485 | 4495 | 4485 | 790 |
| 422 | 20231107 | 122200 | 10771133150 | 4485 | 4490 | 4495 | 4485 | 1478 |
| 423 | 20231107 | 122100 | 10764502385 | 4490 | 4490 | 4500 | 4490 | 2960 |
| 424 | 20231107 | 122000 | 10751203465 | 4490 | 4500 | 4500 | 4490 | 3657 |
| 425 | 20231107 | 121900 | 10734775990 | 4495 | 4505 | 4505 | 4490 | 500 |
| 426 | 20231107 | 121800 | 10732530205 | 4505 | 4490 | 4510 | 4480 | 13415 |
| 427 | 20231107 | 121700 | 10672311470 | 4480 | 4485 | 4490 | 4480 | 3313 |
| 428 | 20231107 | 121600 | 10657452160 | 4485 | 4505 | 4505 | 4480 | 14771 |
| 429 | 20231107 | 121500 | 10591133540 | 4505 | 4505 | 4510 | 4505 | 4695 |
| 430 | 20231107 | 121400 | 10569973515 | 4505 | 4510 | 4510 | 4505 | 448 |
| 431 | 20231107 | 121300 | 10567954855 | 4510 | 4505 | 4510 | 4505 | 2001 |
| 432 | 20231107 | 121200 | 10558935670 | 4510 | 4505 | 4510 | 4505 | 2369 |
| 433 | 20231107 | 121100 | 10548262960 | 4505 | 4515 | 4515 | 4505 | 6818 |
| 434 | 20231107 | 121000 | 10517525585 | 4515 | 4510 | 4520 | 4510 | 3471 |
| 435 | 20231107 | 120900 | 10501859520 | 4515 | 4525 | 4535 | 4515 | 9575 |
| 436 | 20231107 | 120800 | 10458567330 | 4530 | 4525 | 4530 | 4525 | 2613 |
| 437 | 20231107 | 120700 | 10446733810 | 4525 | 4530 | 4530 | 4525 | 936 |
| 438 | 20231107 | 120600 | 10442497265 | 4535 | 4525 | 4535 | 4520 | 2297 |
| 439 | 20231107 | 120500 | 10432099940 | 4525 | 4530 | 4535 | 4520 | 6245 |
| 440 | 20231107 | 120400 | 10403827070 | 4540 | 4545 | 4545 | 4530 | 11713 |
| 441 | 20231107 | 120300 | 10350647050 | 4545 | 4550 | 4550 | 4545 | 11677 |
| 442 | 20231107 | 120200 | 10297539585 | 4550 | 4560 | 4560 | 4550 | 21903 |
| 443 | 20231107 | 120100 | 10197851740 | 4560 | 4575 | 4585 | 4555 | 7387 |
| 444 | 20231107 | 120000 | 10164126265 | 4575 | 4575 | 4585 | 4570 | 3893 |
| 445 | 20231107 | 115900 | 10146320795 | 4580 | 4580 | 4585 | 4575 | 3583 |
| 446 | 20231107 | 115800 | 10129911995 | 4585 | 4600 | 4600 | 4585 | 4304 |
| 447 | 20231107 | 115700 | 10110170770 | 4600 | 4595 | 4600 | 4590 | 2868 |
| 448 | 20231107 | 115600 | 10096983125 | 4595 | 4590 | 4595 | 4590 | 368 |
| 449 | 20231107 | 115500 | 10095292985 | 4600 | 4590 | 4605 | 4585 | 5004 |
| 450 | 20231107 | 115400 | 10072300980 | 4595 | 4590 | 4595 | 4590 | 796 |
| 451 | 20231107 | 115300 | 10068647290 | 4590 | 4625 | 4625 | 4590 | 2112 |
| 452 | 20231107 | 115200 | 10058904805 | 4625 | 4610 | 4630 | 4610 | 2745 |
| 453 | 20231107 | 115100 | 10046212505 | 4600 | 4590 | 4610 | 4585 | 2592 |
| 454 | 20231107 | 115000 | 10034295290 | 4590 | 4580 | 4590 | 4580 | 754 |
| 455 | 20231107 | 114900 | 10030836920 | 4585 | 4580 | 4585 | 4580 | 525 |
| 456 | 20231107 | 114800 | 10028431825 | 4580 | 4570 | 4590 | 4570 | 261 |
| 457 | 20231107 | 114700 | 10027237785 | 4570 | 4570 | 4590 | 4570 | 2684 |
| 458 | 20231107 | 114600 | 10014951410 | 4570 | 4565 | 4570 | 4565 | 2243 |
| 459 | 20231107 | 114500 | 10004709490 | 4565 | 4570 | 4575 | 4565 | 541 |
| 460 | 20231107 | 114400 | 10002238475 | 4570 | 4575 | 4580 | 4565 | 5617 |
| 461 | 20231107 | 114300 | 9976581700 | 4580 | 4580 | 4580 | 4575 | 435 |
| 462 | 20231107 | 114200 | 9974589900 | 4580 | 4590 | 4590 | 4570 | 10295 |
| 463 | 20231107 | 114100 | 9927536850 | 4590 | 4575 | 4590 | 4570 | 1650 |
| 464 | 20231107 | 114000 | 9919985310 | 4575 | 4580 | 4580 | 4575 | 5016 |
| 465 | 20231107 | 113900 | 9897026865 | 4580 | 4580 | 4580 | 4570 | 2112 |
| 466 | 20231107 | 113800 | 9887364215 | 4575 | 4575 | 4585 | 4575 | 1833 |
| 467 | 20231107 | 113700 | 9878969645 | 4575 | 4575 | 4585 | 4575 | 3452 |
| 468 | 20231107 | 113600 | 9863176725 | 4575 | 4590 | 4590 | 4575 | 4605 |
| 469 | 20231107 | 113500 | 9842079215 | 4590 | 4590 | 4600 | 4590 | 4529 |
| 470 | 20231107 | 113400 | 9821267475 | 4590 | 4580 | 4590 | 4580 | 1366 |
| 471 | 20231107 | 113300 | 9815009255 | 4580 | 4575 | 4590 | 4575 | 5679 |
| 472 | 20231107 | 113200 | 9789002875 | 4580 | 4595 | 4595 | 4580 | 11125 |
| 473 | 20231107 | 113100 | 9737995735 | 4590 | 4590 | 4590 | 4580 | 12143 |
| 474 | 20231107 | 113000 | 9682349250 | 4590 | 4600 | 4600 | 4585 | 1629 |
| 475 | 20231107 | 112900 | 9674867710 | 4600 | 4585 | 4600 | 4585 | 3413 |
| 476 | 20231107 | 112800 | 9659199425 | 4585 | 4600 | 4600 | 4580 | 7453 |
| 477 | 20231107 | 112700 | 9624989030 | 4600 | 4605 | 4605 | 4600 | 1242 |
| 478 | 20231107 | 112600 | 9619273255 | 4605 | 4620 | 4625 | 4595 | 6161 |
| 479 | 20231107 | 112500 | 9590895810 | 4615 | 4615 | 4635 | 4610 | 6440 |
| 480 | 20231107 | 112400 | 9561104910 | 4610 | 4600 | 4610 | 4600 | 3475 |
| 481 | 20231107 | 112300 | 9545090960 | 4600 | 4595 | 4620 | 4590 | 2878 |
| 482 | 20231107 | 112200 | 9531854300 | 4600 | 4590 | 4600 | 4585 | 10392 |
| 483 | 20231107 | 112100 | 9484113540 | 4595 | 4600 | 4605 | 4595 | 7293 |
| 484 | 20231107 | 112000 | 9450586025 | 4595 | 4605 | 4605 | 4595 | 9849 |
| 485 | 20231107 | 111900 | 9405275400 | 4610 | 4605 | 4615 | 4600 | 8994 |
| 486 | 20231107 | 111800 | 9363845455 | 4605 | 4630 | 4630 | 4605 | 14553 |
| 487 | 20231107 | 111700 | 9296607840 | 4630 | 4635 | 4640 | 4630 | 1683 |
| 488 | 20231107 | 111600 | 9288804110 | 4640 | 4660 | 4680 | 4640 | 16220 |
| 489 | 20231107 | 111500 | 9213089195 | 4680 | 4645 | 4685 | 4645 | 23943 |
| 490 | 20231107 | 111400 | 9101146165 | 4640 | 4615 | 4645 | 4615 | 6789 |
| 491 | 20231107 | 111300 | 9069720330 | 4620 | 4620 | 4645 | 4615 | 22201 |
| 492 | 20231107 | 111200 | 8967012650 | 4620 | 4650 | 4665 | 4620 | 36950 |
| 493 | 20231107 | 111100 | 8795349790 | 4650 | 4685 | 4685 | 4635 | 23428 |
| 494 | 20231107 | 111000 | 8686057540 | 4685 | 4665 | 4700 | 4650 | 19578 |
| 495 | 20231107 | 110900 | 8594469115 | 4665 | 4690 | 4710 | 4645 | 27173 |
| 496 | 20231107 | 110800 | 8467240675 | 4690 | 4735 | 4740 | 4690 | 49275 |
| 497 | 20231107 | 110700 | 8234344600 | 4735 | 4740 | 4745 | 4725 | 32833 |
| 498 | 20231107 | 110600 | 8078913150 | 4725 | 4705 | 4755 | 4705 | 79125 |
| 499 | 20231107 | 110500 | 7704364620 | 4715 | 4760 | 4770 | 4705 | 66257 |
| 500 | 20231107 | 110400 | 7390979860 | 4755 | 4675 | 4765 | 4670 | 181197 |
| 501 | 20231107 | 110300 | 6538550450 | 4675 | 4650 | 4680 | 4650 | 37979 |
| 502 | 20231107 | 110200 | 6361313365 | 4650 | 4640 | 4655 | 4640 | 34284 |
| 503 | 20231107 | 110100 | 6201977980 | 4640 | 4635 | 4640 | 4625 | 10800 |
| 504 | 20231107 | 110000 | 6151931660 | 4635 | 4635 | 4635 | 4625 | 6861 |
| 505 | 20231107 | 105900 | 6120143020 | 4635 | 4635 | 4635 | 4625 | 5121 |
| 506 | 20231107 | 105800 | 6096417545 | 4635 | 4630 | 4650 | 4625 | 30819 |
| 507 | 20231107 | 105700 | 5953332715 | 4625 | 4610 | 4640 | 4605 | 17034 |
| 508 | 20231107 | 105600 | 5874687955 | 4610 | 4610 | 4615 | 4605 | 9902 |
| 509 | 20231107 | 105500 | 5829032295 | 4615 | 4625 | 4635 | 4615 | 36872 |
| 510 | 20231107 | 105400 | 5658408710 | 4625 | 4605 | 4630 | 4605 | 37497 |
| 511 | 20231107 | 105300 | 5485064740 | 4605 | 4620 | 4620 | 4605 | 6501 |
| 512 | 20231107 | 105200 | 5455081640 | 4620 | 4615 | 4620 | 4615 | 10706 |
| 513 | 20231107 | 105100 | 5405645285 | 4615 | 4605 | 4620 | 4605 | 19774 |
| 514 | 20231107 | 105000 | 5314468375 | 4605 | 4610 | 4610 | 4600 | 6096 |
| 515 | 20231107 | 104900 | 5286399235 | 4605 | 4605 | 4610 | 4600 | 16312 |
| 516 | 20231107 | 104800 | 5211318295 | 4605 | 4595 | 4605 | 4595 | 10636 |
| 517 | 20231107 | 104700 | 5162394915 | 4595 | 4595 | 4600 | 4595 | 2975 |
| 518 | 20231107 | 104600 | 5148724420 | 4595 | 4595 | 4605 | 4595 | 16281 |
| 519 | 20231107 | 104500 | 5073810520 | 4595 | 4595 | 4600 | 4590 | 10413 |
| 520 | 20231107 | 104400 | 5025968930 | 4595 | 4580 | 4600 | 4575 | 19334 |
| 521 | 20231107 | 104300 | 4937230675 | 4575 | 4585 | 4590 | 4575 | 4325 |
| 522 | 20231107 | 104200 | 4917410200 | 4585 | 4580 | 4590 | 4575 | 10689 |
| 523 | 20231107 | 104100 | 4868424000 | 4580 | 4570 | 4580 | 4560 | 8511 |
| 524 | 20231107 | 104000 | 4829539670 | 4570 | 4580 | 4585 | 4570 | 23305 |
| 525 | 20231107 | 103900 | 4722875820 | 4575 | 4560 | 4575 | 4555 | 25211 |
| 526 | 20231107 | 103800 | 4607695620 | 4560 | 4525 | 4560 | 4520 | 22155 |
| 527 | 20231107 | 103700 | 4507019280 | 4525 | 4525 | 4525 | 4520 | 707 |
| 528 | 20231107 | 103600 | 4503822135 | 4520 | 4530 | 4530 | 4515 | 2708 |
| 529 | 20231107 | 103500 | 4491563790 | 4530 | 4535 | 4535 | 4530 | 9043 |
| 530 | 20231107 | 103400 | 4450560515 | 4540 | 4525 | 4540 | 4525 | 6310 |
| 531 | 20231107 | 103300 | 4421939910 | 4530 | 4525 | 4530 | 4520 | 3740 |
| 532 | 20231107 | 103200 | 4405006205 | 4535 | 4520 | 4535 | 4515 | 7058 |
| 533 | 20231107 | 103100 | 4373031275 | 4520 | 4515 | 4520 | 4515 | 1082 |
| 534 | 20231107 | 103000 | 4368143225 | 4515 | 4515 | 4520 | 4510 | 2286 |
| 535 | 20231107 | 102900 | 4357821710 | 4515 | 4530 | 4530 | 4515 | 3813 |
| 536 | 20231107 | 102800 | 4340569530 | 4530 | 4530 | 4535 | 4525 | 5947 |
| 537 | 20231107 | 102700 | 4313627105 | 4530 | 4525 | 4530 | 4525 | 6659 |
| 538 | 20231107 | 102600 | 4283475510 | 4525 | 4520 | 4535 | 4520 | 6087 |
| 539 | 20231107 | 102500 | 4255942765 | 4520 | 4515 | 4530 | 4515 | 6416 |
| 540 | 20231107 | 102400 | 4226926480 | 4520 | 4500 | 4530 | 4495 | 7073 |
| 541 | 20231107 | 102300 | 4195003950 | 4505 | 4495 | 4505 | 4495 | 2875 |
| 542 | 20231107 | 102200 | 4182064200 | 4495 | 4490 | 4495 | 4485 | 1279 |
| 543 | 20231107 | 102100 | 4176321155 | 4490 | 4500 | 4500 | 4490 | 3460 |
| 544 | 20231107 | 102000 | 4160762365 | 4500 | 4485 | 4500 | 4480 | 4454 |
| 545 | 20231107 | 101900 | 4140759730 | 4490 | 4495 | 4495 | 4480 | 5662 |
| 546 | 20231107 | 101800 | 4115344060 | 4495 | 4510 | 4520 | 4495 | 3837 |
| 547 | 20231107 | 101700 | 4098058400 | 4520 | 4505 | 4555 | 4505 | 48867 |
| 548 | 20231107 | 101600 | 3876660060 | 4505 | 4480 | 4505 | 4480 | 23689 |
| 549 | 20231107 | 101500 | 3770182355 | 4490 | 4485 | 4490 | 4480 | 2487 |
| 550 | 20231107 | 101400 | 3759034125 | 4485 | 4490 | 4490 | 4480 | 2799 |
| 551 | 20231107 | 101300 | 3746473790 | 4490 | 4485 | 4495 | 4480 | 3409 |
| 552 | 20231107 | 101200 | 3731172175 | 4485 | 4475 | 4485 | 4470 | 1786 |
| 553 | 20231107 | 101100 | 3723175215 | 4475 | 4460 | 4480 | 4455 | 12441 |
| 554 | 20231107 | 101000 | 3667655650 | 4460 | 4470 | 4470 | 4460 | 8660 |
| 555 | 20231107 | 100900 | 3628980060 | 4475 | 4490 | 4495 | 4475 | 2230 |
| 556 | 20231107 | 100800 | 3618989695 | 4490 | 4465 | 4490 | 4465 | 9933 |
| 557 | 20231107 | 100700 | 3574471990 | 4465 | 4470 | 4470 | 4460 | 3242 |
| 558 | 20231107 | 100600 | 3559996310 | 4470 | 4460 | 4475 | 4460 | 7185 |
| 559 | 20231107 | 100500 | 3527893455 | 4460 | 4455 | 4460 | 4455 | 6684 |
| 560 | 20231107 | 100400 | 3498088635 | 4450 | 4455 | 4455 | 4440 | 1262 |
| 561 | 20231107 | 100300 | 3492473350 | 4450 | 4450 | 4455 | 4440 | 4296 |
| 562 | 20231107 | 100200 | 3473374295 | 4450 | 4445 | 4450 | 4440 | 3558 |
| 563 | 20231107 | 100100 | 3457556485 | 4430 | 4435 | 4440 | 4430 | 2862 |
| 564 | 20231107 | 100000 | 3444865260 | 4435 | 4440 | 4440 | 4430 | 990 |
| 565 | 20231107 | 095900 | 3440476045 | 4440 | 4445 | 4450 | 4440 | 1422 |
| 566 | 20231107 | 095800 | 3434157125 | 4445 | 4445 | 4450 | 4445 | 1360 |
| 567 | 20231107 | 095700 | 3428110685 | 4440 | 4430 | 4440 | 4420 | 7617 |
| 568 | 20231107 | 095600 | 3394341220 | 4430 | 4435 | 4435 | 4430 | 2274 |
| 569 | 20231107 | 095500 | 3384267010 | 4435 | 4430 | 4435 | 4430 | 3858 |
| 570 | 20231107 | 095400 | 3367173580 | 4430 | 4440 | 4440 | 4430 | 2127 |
| 571 | 20231107 | 095300 | 3357737940 | 4440 | 4430 | 4440 | 4430 | 4608 |
| 572 | 20231107 | 095200 | 3337302055 | 4430 | 4420 | 4430 | 4410 | 3256 |
| 573 | 20231107 | 095100 | 3322903435 | 4420 | 4400 | 4425 | 4400 | 7379 |
| 574 | 20231107 | 095000 | 3290307430 | 4400 | 4410 | 4410 | 4400 | 23357 |
| 575 | 20231107 | 094900 | 3187339560 | 4410 | 4410 | 4415 | 4410 | 1191 |
| 576 | 20231107 | 094800 | 3182085140 | 4415 | 4405 | 4415 | 4405 | 2607 |
| 577 | 20231107 | 094700 | 3170581325 | 4410 | 4400 | 4415 | 4400 | 2531 |
| 578 | 20231107 | 094600 | 3159433040 | 4400 | 4405 | 4405 | 4400 | 3263 |
| 579 | 20231107 | 094500 | 3145074115 | 4405 | 4405 | 4405 | 4400 | 2523 |
| 580 | 20231107 | 094400 | 3133962615 | 4405 | 4390 | 4405 | 4390 | 3879 |
| 581 | 20231107 | 094300 | 3116906125 | 4390 | 4385 | 4390 | 4380 | 4374 |
| 582 | 20231107 | 094200 | 3097717515 | 4385 | 4390 | 4390 | 4380 | 5056 |
| 583 | 20231107 | 094100 | 3075544595 | 4390 | 4380 | 4390 | 4380 | 4741 |
| 584 | 20231107 | 094000 | 3054752565 | 4380 | 4385 | 4385 | 4375 | 10475 |
| 585 | 20231107 | 093900 | 3008872205 | 4385 | 4390 | 4395 | 4380 | 25145 |
| 586 | 20231107 | 093800 | 2898526795 | 4395 | 4400 | 4400 | 4390 | 24783 |
| 587 | 20231107 | 093700 | 2789581485 | 4400 | 4400 | 4400 | 4395 | 7347 |
| 588 | 20231107 | 093600 | 2757272115 | 4400 | 4400 | 4405 | 4400 | 6333 |
| 589 | 20231107 | 093500 | 2729406635 | 4405 | 4405 | 4410 | 4400 | 5152 |
| 590 | 20231107 | 093400 | 2706716850 | 4405 | 4405 | 4410 | 4400 | 5053 |
| 591 | 20231107 | 093300 | 2684467665 | 4405 | 4395 | 4410 | 4395 | 7402 |
| 592 | 20231107 | 093200 | 2651897870 | 4395 | 4405 | 4410 | 4390 | 30555 |
| 593 | 20231107 | 093100 | 2517494905 | 4405 | 4420 | 4425 | 4405 | 10206 |
| 594 | 20231107 | 093000 | 2472439145 | 4420 | 4415 | 4425 | 4410 | 8090 |
| 595 | 20231107 | 092900 | 2436737070 | 4415 | 4420 | 4430 | 4415 | 2850 |
| 596 | 20231107 | 092800 | 2424128610 | 4420 | 4415 | 4435 | 4410 | 11180 |
| 597 | 20231107 | 092700 | 2374679120 | 4415 | 4410 | 4420 | 4405 | 10373 |
| 598 | 20231107 | 092600 | 2328955065 | 4410 | 4415 | 4425 | 4410 | 4645 |
| 599 | 20231107 | 092500 | 2308452160 | 4420 | 4420 | 4430 | 4410 | 5245 |
| 600 | 20231107 | 092400 | 2285287105 | 4415 | 4415 | 4420 | 4410 | 2379 |
| 601 | 20231107 | 092300 | 2274786085 | 4415 | 4410 | 4420 | 4405 | 4463 |
| 602 | 20231107 | 092200 | 2255092785 | 4410 | 4410 | 4425 | 4400 | 60496 |
| 603 | 20231107 | 092100 | 1988471995 | 4410 | 4425 | 4430 | 4410 | 27200 |
| 604 | 20231107 | 092000 | 1868221055 | 4430 | 4440 | 4460 | 4430 | 17874 |
| 605 | 20231107 | 091900 | 1788909860 | 4440 | 4440 | 4445 | 4435 | 3190 |
| 606 | 20231107 | 091800 | 1774753335 | 4440 | 4425 | 4440 | 4425 | 3199 |
| 607 | 20231107 | 091700 | 1760571370 | 4430 | 4420 | 4430 | 4420 | 7448 |
| 608 | 20231107 | 091600 | 1727593735 | 4420 | 4415 | 4445 | 4415 | 19526 |
| 609 | 20231107 | 091500 | 1641311810 | 4415 | 4420 | 4420 | 4415 | 12204 |
| 610 | 20231107 | 091400 | 1587402800 | 4420 | 4435 | 4435 | 4410 | 47669 |
| 611 | 20231107 | 091300 | 1376833010 | 4435 | 4440 | 4455 | 4420 | 28865 |
| 612 | 20231107 | 091200 | 1248851105 | 4440 | 4435 | 4440 | 4425 | 19238 |
| 613 | 20231107 | 091100 | 1163640585 | 4435 | 4435 | 4450 | 4430 | 9722 |
| 614 | 20231107 | 091000 | 1120484310 | 4435 | 4440 | 4445 | 4430 | 7043 |
| 615 | 20231107 | 090900 | 1089242205 | 4440 | 4450 | 4460 | 4435 | 9702 |
| 616 | 20231107 | 090800 | 1046135085 | 4440 | 4450 | 4465 | 4440 | 22757 |
| 617 | 20231107 | 090700 | 944949820 | 4445 | 4455 | 4470 | 4440 | 14078 |
| 618 | 20231107 | 090600 | 882337415 | 4450 | 4440 | 4455 | 4420 | 14427 |
| 619 | 20231107 | 090500 | 818296395 | 4440 | 4455 | 4480 | 4415 | 40572 |
| 620 | 20231107 | 090400 | 638535865 | 4455 | 4450 | 4470 | 4450 | 6589 |
| 621 | 20231107 | 090300 | 609160705 | 4450 | 4440 | 4455 | 4425 | 36942 |
| 622 | 20231107 | 090200 | 445325035 | 4440 | 4440 | 4460 | 4435 | 16847 |
| 623 | 20231107 | 090100 | 370487045 | 4445 | 4475 | 4500 | 4445 | 27952 |
| 624 | 20231107 | 090000 | 245676115 | 4460 | 4535 | 4545 | 4450 | 53459 |