31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 192700 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 47909 |
| 3 | 20231117 | 192600 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 4 | 20231117 | 192500 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 5 | 20231117 | 192400 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 6 | 20231117 | 192300 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 7 | 20231117 | 192200 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 8 | 20231117 | 192100 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 9 | 20231117 | 192000 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 10 | 20231117 | 191900 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 11 | 20231117 | 191800 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 12 | 20231117 | 191700 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 13 | 20231117 | 191600 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 14 | 20231117 | 191500 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 15 | 20231117 | 191400 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 16 | 20231117 | 191300 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 17 | 20231117 | 191200 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 18 | 20231117 | 191100 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 19 | 20231117 | 191000 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 20 | 20231117 | 190900 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 21 | 20231117 | 190800 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 22 | 20231117 | 190700 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 23 | 20231117 | 190600 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 24 | 20231117 | 190500 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 25 | 20231117 | 190400 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 26 | 20231117 | 190300 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 27 | 20231117 | 190200 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 28 | 20231117 | 190100 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 29 | 20231117 | 190000 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 30 | 20231117 | 185900 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 31 | 20231117 | 185800 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 32 | 20231117 | 185700 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 47909 |
| 33 | 20231117 | 185600 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 34 | 20231117 | 185500 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 35 | 20231117 | 185400 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 36 | 20231117 | 185300 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 37 | 20231117 | 185200 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 38 | 20231117 | 185100 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 39 | 20231117 | 185000 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 40 | 20231117 | 184900 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 41 | 20231117 | 184800 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 42 | 20231117 | 184700 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 43 | 20231117 | 184600 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 44 | 20231117 | 184500 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 45 | 20231117 | 184400 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 46 | 20231117 | 184300 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 47 | 20231117 | 184200 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 48 | 20231117 | 184100 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 49 | 20231117 | 184000 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 50 | 20231117 | 183900 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 51 | 20231117 | 183800 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 52 | 20231117 | 183700 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 53 | 20231117 | 183600 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 54 | 20231117 | 183500 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 55 | 20231117 | 183400 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 56 | 20231117 | 183300 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 57 | 20231117 | 183200 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 58 | 20231117 | 183100 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 59 | 20231117 | 183000 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 60 | 20231117 | 182900 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 61 | 20231117 | 182800 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 62 | 20231117 | 182700 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 47909 |
| 63 | 20231117 | 182600 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 64 | 20231117 | 182500 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 65 | 20231117 | 182400 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 66 | 20231117 | 182300 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 67 | 20231117 | 182200 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 68 | 20231117 | 182100 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 69 | 20231117 | 182000 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 70 | 20231117 | 181900 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 71 | 20231117 | 181800 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 72 | 20231117 | 181700 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 73 | 20231117 | 181600 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 74 | 20231117 | 181500 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 75 | 20231117 | 181400 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 76 | 20231117 | 181300 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 77 | 20231117 | 181200 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 78 | 20231117 | 181100 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 79 | 20231117 | 181000 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 80 | 20231117 | 180900 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 81 | 20231117 | 180800 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 82 | 20231117 | 180700 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 83 | 20231117 | 180600 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 84 | 20231117 | 180500 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 85 | 20231117 | 180400 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 86 | 20231117 | 180300 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 87 | 20231117 | 180200 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 88 | 20231117 | 180100 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 89 | 20231117 | 180000 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 90 | 20231117 | 175900 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 91 | 20231117 | 175800 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 92 | 20231117 | 175700 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 47909 |
| 93 | 20231117 | 175600 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 94 | 20231117 | 175500 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 95 | 20231117 | 175400 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 96 | 20231117 | 175300 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 97 | 20231117 | 175200 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 98 | 20231117 | 175100 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 99 | 20231117 | 175000 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 100 | 20231117 | 174900 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 101 | 20231117 | 174800 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 102 | 20231117 | 174700 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 103 | 20231117 | 174600 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 104 | 20231117 | 174500 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 105 | 20231117 | 174400 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 106 | 20231117 | 174300 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 107 | 20231117 | 174200 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 108 | 20231117 | 174100 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 109 | 20231117 | 174000 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 110 | 20231117 | 173900 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 111 | 20231117 | 173800 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 112 | 20231117 | 173700 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 113 | 20231117 | 173600 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 114 | 20231117 | 173500 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 115 | 20231117 | 173400 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 116 | 20231117 | 173300 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 117 | 20231117 | 173200 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 118 | 20231117 | 173100 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 119 | 20231117 | 173000 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 120 | 20231117 | 172900 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 121 | 20231117 | 172800 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 122 | 20231117 | 172700 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 47909 |
| 123 | 20231117 | 172600 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 124 | 20231117 | 172500 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 125 | 20231117 | 172400 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 126 | 20231117 | 172300 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 127 | 20231117 | 172200 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 128 | 20231117 | 172100 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 129 | 20231117 | 172000 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 130 | 20231117 | 171900 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 131 | 20231117 | 171800 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 132 | 20231117 | 171700 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 133 | 20231117 | 171600 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 134 | 20231117 | 171500 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 135 | 20231117 | 171400 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 136 | 20231117 | 171300 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 137 | 20231117 | 171200 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 138 | 20231117 | 171100 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 139 | 20231117 | 171000 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 140 | 20231117 | 170900 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 141 | 20231117 | 170800 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 142 | 20231117 | 170700 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 143 | 20231117 | 170600 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 144 | 20231117 | 170500 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 145 | 20231117 | 170400 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 146 | 20231117 | 170300 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 147 | 20231117 | 170200 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 148 | 20231117 | 170100 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 149 | 20231117 | 170000 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 150 | 20231117 | 165900 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 151 | 20231117 | 165800 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 152 | 20231117 | 165700 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 47909 |
| 153 | 20231117 | 165600 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 154 | 20231117 | 165500 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 155 | 20231117 | 165400 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 156 | 20231117 | 165300 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 157 | 20231117 | 165200 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 158 | 20231117 | 165100 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 159 | 20231117 | 165000 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 160 | 20231117 | 164900 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 161 | 20231117 | 164800 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 162 | 20231117 | 164700 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 163 | 20231117 | 164600 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 164 | 20231117 | 164500 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 165 | 20231117 | 164400 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 166 | 20231117 | 164300 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 167 | 20231117 | 164200 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 168 | 20231117 | 164100 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 169 | 20231117 | 164000 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 170 | 20231117 | 163900 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 171 | 20231117 | 163800 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 172 | 20231117 | 163700 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 173 | 20231117 | 163600 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 174 | 20231117 | 163500 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 175 | 20231117 | 163400 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 176 | 20231117 | 163300 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 177 | 20231117 | 163200 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 178 | 20231117 | 163100 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 179 | 20231117 | 163000 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 180 | 20231117 | 162900 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 181 | 20231117 | 162800 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 182 | 20231117 | 162700 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 47909 |
| 183 | 20231117 | 162600 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 184 | 20231117 | 162500 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 185 | 20231117 | 162400 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 186 | 20231117 | 162300 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 187 | 20231117 | 162200 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 188 | 20231117 | 162100 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 189 | 20231117 | 162000 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 190 | 20231117 | 161900 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 191 | 20231117 | 161800 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 192 | 20231117 | 161700 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 193 | 20231117 | 161600 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 194 | 20231117 | 161500 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 195 | 20231117 | 161400 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 196 | 20231117 | 161300 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 197 | 20231117 | 161200 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 198 | 20231117 | 161100 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 199 | 20231117 | 161000 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 200 | 20231117 | 160900 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 201 | 20231117 | 160800 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 202 | 20231117 | 160700 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 203 | 20231117 | 160600 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 204 | 20231117 | 160500 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 205 | 20231117 | 160400 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 206 | 20231117 | 160300 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 207 | 20231117 | 160200 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 208 | 20231117 | 160100 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 209 | 20231117 | 160000 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 210 | 20231117 | 155900 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 211 | 20231117 | 155800 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 212 | 20231117 | 155700 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 47909 |
| 213 | 20231117 | 155600 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 214 | 20231117 | 155500 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 215 | 20231117 | 155400 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 216 | 20231117 | 155300 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 217 | 20231117 | 155200 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 218 | 20231117 | 155100 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 219 | 20231117 | 155000 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 220 | 20231117 | 154900 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 221 | 20231117 | 154800 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 222 | 20231117 | 154700 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 223 | 20231117 | 154600 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 224 | 20231117 | 154500 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 225 | 20231117 | 154400 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 226 | 20231117 | 154300 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 227 | 20231117 | 154200 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 228 | 20231117 | 154100 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 229 | 20231117 | 154000 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 230 | 20231117 | 153900 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 231 | 20231117 | 153800 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 232 | 20231117 | 153700 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 233 | 20231117 | 153600 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 234 | 20231117 | 153500 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 235 | 20231117 | 153400 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 236 | 20231117 | 153300 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 237 | 20231117 | 153200 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 238 | 20231117 | 153100 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 239 | 20231117 | 153000 | 6635245245 | 4475 | 4475 | 4475 | 4475 | 47909 |
| 240 | 20231117 | 152900 | 6420852470 | 4480 | 4480 | 4480 | 4480 | 0 |
| 241 | 20231117 | 152800 | 6420852470 | 4480 | 4480 | 4480 | 4480 | 0 |
| 242 | 20231117 | 152700 | 6420852470 | 4480 | 4480 | 4480 | 4480 | 0 |
| 243 | 20231117 | 152600 | 6420852470 | 4480 | 4480 | 4480 | 4480 | 0 |
| 244 | 20231117 | 152500 | 6420852470 | 4480 | 4480 | 4480 | 4480 | 0 |
| 245 | 20231117 | 152400 | 6420852470 | 4480 | 4480 | 4480 | 4480 | 0 |
| 246 | 20231117 | 152300 | 6420852470 | 4480 | 4480 | 4480 | 4480 | 0 |
| 247 | 20231117 | 152200 | 6420852470 | 4480 | 4480 | 4480 | 4480 | 0 |
| 248 | 20231117 | 152100 | 6420852470 | 4480 | 4480 | 4480 | 4480 | 0 |
| 249 | 20231117 | 152000 | 6420852470 | 4480 | 4480 | 4480 | 4480 | 0 |
| 250 | 20231117 | 151900 | 6420852470 | 4480 | 4480 | 4480 | 4475 | 4349 |
| 251 | 20231117 | 151800 | 6401371555 | 4480 | 4485 | 4485 | 4475 | 3846 |
| 252 | 20231117 | 151700 | 6384139005 | 4480 | 4475 | 4480 | 4475 | 1087 |
| 253 | 20231117 | 151600 | 6379269260 | 4480 | 4475 | 4480 | 4475 | 3994 |
| 254 | 20231117 | 151500 | 6361376200 | 4480 | 4475 | 4480 | 4470 | 6128 |
| 255 | 20231117 | 151400 | 6333954560 | 4470 | 4470 | 4475 | 4470 | 1059 |
| 256 | 20231117 | 151300 | 6329219105 | 4470 | 4475 | 4480 | 4470 | 14209 |
| 257 | 20231117 | 151200 | 6265685820 | 4470 | 4475 | 4475 | 4470 | 7692 |
| 258 | 20231117 | 151100 | 6231288700 | 4475 | 4475 | 4475 | 4470 | 3180 |
| 259 | 20231117 | 151000 | 6217060985 | 4475 | 4475 | 4475 | 4470 | 2195 |
| 260 | 20231117 | 150900 | 6207241700 | 4475 | 4475 | 4480 | 4475 | 6435 |
| 261 | 20231117 | 150800 | 6178443675 | 4480 | 4475 | 4480 | 4475 | 1323 |
| 262 | 20231117 | 150700 | 6172520370 | 4475 | 4475 | 4475 | 4475 | 1301 |
| 263 | 20231117 | 150600 | 6166698395 | 4475 | 4475 | 4475 | 4470 | 3453 |
| 264 | 20231117 | 150500 | 6151247335 | 4470 | 4475 | 4475 | 4470 | 10399 |
| 265 | 20231117 | 150400 | 6104716450 | 4475 | 4480 | 4480 | 4475 | 4539 |
| 266 | 20231117 | 150300 | 6084386205 | 4480 | 4480 | 4480 | 4475 | 5626 |
| 267 | 20231117 | 150200 | 6059184275 | 4475 | 4480 | 4480 | 4475 | 658 |
| 268 | 20231117 | 150100 | 6056236945 | 4480 | 4475 | 4480 | 4475 | 1462 |
| 269 | 20231117 | 150000 | 6049690360 | 4475 | 4475 | 4480 | 4475 | 640 |
| 270 | 20231117 | 145900 | 6046823770 | 4480 | 4475 | 4480 | 4475 | 3589 |
| 271 | 20231117 | 145800 | 6030762745 | 4475 | 4470 | 4475 | 4470 | 921 |
| 272 | 20231117 | 145700 | 6026642465 | 4475 | 4475 | 4475 | 4470 | 540 |
| 273 | 20231117 | 145600 | 6024226015 | 4475 | 4480 | 4480 | 4475 | 3028 |
| 274 | 20231117 | 145500 | 6010674790 | 4480 | 4475 | 4480 | 4475 | 3170 |
| 275 | 20231117 | 145400 | 5996488280 | 4480 | 4475 | 4480 | 4475 | 33 |
| 276 | 20231117 | 145300 | 5996340505 | 4475 | 4475 | 4480 | 4475 | 214 |
| 277 | 20231117 | 145200 | 5995382390 | 4475 | 4480 | 4480 | 4475 | 230 |
| 278 | 20231117 | 145100 | 5994352005 | 4480 | 4480 | 4480 | 4480 | 950 |
| 279 | 20231117 | 145000 | 5990096005 | 4485 | 4485 | 4485 | 4475 | 4707 |
| 280 | 20231117 | 144900 | 5969001485 | 4480 | 4475 | 4485 | 4475 | 1895 |
| 281 | 20231117 | 144800 | 5960513855 | 4480 | 4475 | 4485 | 4475 | 1259 |
| 282 | 20231117 | 144700 | 5954872420 | 4480 | 4480 | 4480 | 4475 | 2125 |
| 283 | 20231117 | 144600 | 5945357515 | 4480 | 4475 | 4480 | 4475 | 327 |
| 284 | 20231117 | 144500 | 5943893290 | 4480 | 4475 | 4480 | 4475 | 1010 |
| 285 | 20231117 | 144400 | 5939371535 | 4475 | 4470 | 4480 | 4470 | 2977 |
| 286 | 20231117 | 144300 | 5926047485 | 4470 | 4470 | 4470 | 4470 | 15610 |
| 287 | 20231117 | 144200 | 5856270785 | 4470 | 4465 | 4470 | 4465 | 558 |
| 288 | 20231117 | 144100 | 5853777630 | 4470 | 4465 | 4470 | 4465 | 1545 |
| 289 | 20231117 | 144000 | 5846877400 | 4465 | 4470 | 4470 | 4465 | 1575 |
| 290 | 20231117 | 143900 | 5839844150 | 4470 | 4470 | 4475 | 4465 | 9332 |
| 291 | 20231117 | 143800 | 5798125465 | 4475 | 4475 | 4475 | 4475 | 3592 |
| 292 | 20231117 | 143700 | 5782051265 | 4475 | 4470 | 4480 | 4470 | 2148 |
| 293 | 20231117 | 143600 | 5772437830 | 4475 | 4470 | 4475 | 4470 | 2423 |
| 294 | 20231117 | 143500 | 5761606975 | 4470 | 4475 | 4475 | 4465 | 1857 |
| 295 | 20231117 | 143400 | 5753299755 | 4475 | 4475 | 4475 | 4470 | 4624 |
| 296 | 20231117 | 143300 | 5732628275 | 4475 | 4485 | 4485 | 4475 | 9762 |
| 297 | 20231117 | 143200 | 5688900015 | 4485 | 4480 | 4485 | 4480 | 5367 |
| 298 | 20231117 | 143100 | 5664831775 | 4480 | 4485 | 4490 | 4480 | 4884 |
| 299 | 20231117 | 143000 | 5642932635 | 4485 | 4485 | 4490 | 4480 | 6660 |
| 300 | 20231117 | 142900 | 5613060830 | 4485 | 4485 | 4485 | 4480 | 2318 |
| 301 | 20231117 | 142800 | 5602667305 | 4485 | 4485 | 4490 | 4480 | 2360 |
| 302 | 20231117 | 142700 | 5592080035 | 4480 | 4485 | 4485 | 4480 | 5681 |
| 303 | 20231117 | 142600 | 5566611050 | 4480 | 4485 | 4490 | 4480 | 4377 |
| 304 | 20231117 | 142500 | 5546979835 | 4485 | 4495 | 4500 | 4485 | 4387 |
| 305 | 20231117 | 142400 | 5527268905 | 4495 | 4495 | 4495 | 4490 | 4379 |
| 306 | 20231117 | 142300 | 5507591705 | 4495 | 4495 | 4495 | 4490 | 470 |
| 307 | 20231117 | 142200 | 5505479985 | 4495 | 4500 | 4500 | 4490 | 12173 |
| 308 | 20231117 | 142100 | 5450792265 | 4500 | 4495 | 4500 | 4495 | 356 |
| 309 | 20231117 | 142000 | 5449190600 | 4500 | 4500 | 4500 | 4495 | 549 |
| 310 | 20231117 | 141900 | 5446720105 | 4500 | 4500 | 4505 | 4500 | 1179 |
| 311 | 20231117 | 141800 | 5441414265 | 4500 | 4505 | 4505 | 4495 | 3600 |
| 312 | 20231117 | 141700 | 5425214090 | 4500 | 4495 | 4500 | 4490 | 12836 |
| 313 | 20231117 | 141600 | 5367464935 | 4495 | 4485 | 4500 | 4485 | 12161 |
| 314 | 20231117 | 141500 | 5312797955 | 4485 | 4490 | 4490 | 4485 | 1509 |
| 315 | 20231117 | 141400 | 5306023335 | 4490 | 4490 | 4490 | 4485 | 2887 |
| 316 | 20231117 | 141300 | 5293068470 | 4490 | 4490 | 4495 | 4490 | 8335 |
| 317 | 20231117 | 141200 | 5255632220 | 4490 | 4485 | 4490 | 4480 | 991 |
| 318 | 20231117 | 141100 | 5251186635 | 4485 | 4480 | 4485 | 4475 | 5209 |
| 319 | 20231117 | 141000 | 5227857750 | 4480 | 4480 | 4485 | 4475 | 2916 |
| 320 | 20231117 | 140900 | 5214801870 | 4485 | 4485 | 4490 | 4475 | 3616 |
| 321 | 20231117 | 140800 | 5198597210 | 4485 | 4490 | 4490 | 4475 | 5258 |
| 322 | 20231117 | 140700 | 5175047680 | 4480 | 4490 | 4490 | 4480 | 4825 |
| 323 | 20231117 | 140600 | 5153415520 | 4490 | 4495 | 4495 | 4485 | 4602 |
| 324 | 20231117 | 140500 | 5132753775 | 4495 | 4495 | 4500 | 4490 | 3254 |
| 325 | 20231117 | 140400 | 5118128010 | 4500 | 4505 | 4505 | 4495 | 8135 |
| 326 | 20231117 | 140300 | 5081550770 | 4505 | 4505 | 4515 | 4500 | 13301 |
| 327 | 20231117 | 140200 | 5021618360 | 4515 | 4525 | 4525 | 4510 | 8347 |
| 328 | 20231117 | 140100 | 4983946630 | 4525 | 4515 | 4525 | 4515 | 7614 |
| 329 | 20231117 | 140000 | 4949528935 | 4520 | 4520 | 4520 | 4515 | 3607 |
| 330 | 20231117 | 135900 | 4933229540 | 4515 | 4520 | 4520 | 4510 | 3732 |
| 331 | 20231117 | 135800 | 4916366180 | 4520 | 4515 | 4520 | 4515 | 4648 |
| 332 | 20231117 | 135700 | 4895370220 | 4515 | 4510 | 4515 | 4505 | 6722 |
| 333 | 20231117 | 135600 | 4865040420 | 4510 | 4520 | 4520 | 4510 | 3158 |
| 334 | 20231117 | 135500 | 4850779485 | 4520 | 4520 | 4525 | 4520 | 5671 |
| 335 | 20231117 | 135400 | 4825138920 | 4520 | 4530 | 4530 | 4520 | 6943 |
| 336 | 20231117 | 135300 | 4793720300 | 4525 | 4530 | 4530 | 4520 | 7446 |
| 337 | 20231117 | 135200 | 4760015055 | 4525 | 4520 | 4530 | 4520 | 10234 |
| 338 | 20231117 | 135100 | 4713715030 | 4515 | 4515 | 4525 | 4510 | 9079 |
| 339 | 20231117 | 135000 | 4672696855 | 4510 | 4510 | 4515 | 4505 | 3645 |
| 340 | 20231117 | 134900 | 4656252155 | 4510 | 4500 | 4510 | 4500 | 7213 |
| 341 | 20231117 | 134800 | 4623737650 | 4500 | 4500 | 4505 | 4495 | 3914 |
| 342 | 20231117 | 134700 | 4606121085 | 4505 | 4510 | 4510 | 4500 | 4055 |
| 343 | 20231117 | 134600 | 4587850210 | 4505 | 4500 | 4510 | 4495 | 5109 |
| 344 | 20231117 | 134500 | 4564854985 | 4505 | 4510 | 4515 | 4505 | 17005 |
| 345 | 20231117 | 134400 | 4488180915 | 4510 | 4510 | 4515 | 4505 | 8186 |
| 346 | 20231117 | 134300 | 4451251925 | 4510 | 4500 | 4510 | 4495 | 24126 |
| 347 | 20231117 | 134200 | 4342588855 | 4500 | 4495 | 4500 | 4495 | 16630 |
| 348 | 20231117 | 134100 | 4267757520 | 4495 | 4490 | 4495 | 4490 | 16701 |
| 349 | 20231117 | 134000 | 4192696100 | 4490 | 4485 | 4490 | 4485 | 3518 |
| 350 | 20231117 | 133900 | 4176900800 | 4485 | 4490 | 4495 | 4485 | 29030 |
| 351 | 20231117 | 133800 | 4046558100 | 4490 | 4490 | 4490 | 4485 | 6392 |
| 352 | 20231117 | 133700 | 4017869755 | 4490 | 4490 | 4490 | 4485 | 3934 |
| 353 | 20231117 | 133600 | 4000213290 | 4490 | 4480 | 4490 | 4475 | 18414 |
| 354 | 20231117 | 133500 | 3917647080 | 4480 | 4475 | 4485 | 4475 | 10999 |
| 355 | 20231117 | 133400 | 3868355620 | 4475 | 4475 | 4485 | 4475 | 13473 |
| 356 | 20231117 | 133300 | 3807995570 | 4475 | 4475 | 4480 | 4470 | 10119 |
| 357 | 20231117 | 133200 | 3762698085 | 4480 | 4480 | 4485 | 4475 | 8719 |
| 358 | 20231117 | 133100 | 3723622150 | 4480 | 4480 | 4485 | 4475 | 15971 |
| 359 | 20231117 | 133000 | 3652047220 | 4475 | 4470 | 4480 | 4465 | 21832 |
| 360 | 20231117 | 132900 | 3554378000 | 4470 | 4440 | 4470 | 4440 | 18583 |
| 361 | 20231117 | 132800 | 3471464050 | 4455 | 4435 | 4455 | 4430 | 93762 |
| 362 | 20231117 | 132700 | 3054771670 | 4435 | 4425 | 4435 | 4420 | 30812 |
| 363 | 20231117 | 132600 | 2918252745 | 4425 | 4415 | 4425 | 4415 | 38711 |
| 364 | 20231117 | 132500 | 2747122025 | 4415 | 4415 | 4420 | 4415 | 1512 |
| 365 | 20231117 | 132400 | 2740445080 | 4415 | 4415 | 4420 | 4415 | 3706 |
| 366 | 20231117 | 132300 | 2724070560 | 4415 | 4415 | 4420 | 4415 | 632 |
| 367 | 20231117 | 132200 | 2721278460 | 4415 | 4415 | 4415 | 4415 | 86 |
| 368 | 20231117 | 132100 | 2720898770 | 4415 | 4420 | 4420 | 4415 | 367 |
| 369 | 20231117 | 132000 | 2719276655 | 4415 | 4415 | 4420 | 4415 | 4386 |
| 370 | 20231117 | 131900 | 2699909450 | 4420 | 4420 | 4420 | 4415 | 731 |
| 371 | 20231117 | 131800 | 2696681200 | 4420 | 4415 | 4420 | 4415 | 409 |
| 372 | 20231117 | 131700 | 2694873635 | 4420 | 4415 | 4420 | 4415 | 324 |
| 373 | 20231117 | 131600 | 2693443115 | 4415 | 4415 | 4420 | 4415 | 512 |
| 374 | 20231117 | 131500 | 2691180840 | 4415 | 4415 | 4420 | 4415 | 298 |
| 375 | 20231117 | 131400 | 2689865165 | 4420 | 4420 | 4420 | 4415 | 494 |
| 376 | 20231117 | 131300 | 2687681750 | 4415 | 4415 | 4415 | 4415 | 1588 |
| 377 | 20231117 | 131200 | 2680670730 | 4410 | 4415 | 4420 | 4410 | 659 |
| 378 | 20231117 | 131100 | 2677761195 | 4415 | 4415 | 4415 | 4415 | 1421 |
| 379 | 20231117 | 131000 | 2671487480 | 4415 | 4415 | 4415 | 4410 | 1764 |
| 380 | 20231117 | 130900 | 2663699480 | 4415 | 4415 | 4415 | 4415 | 4 |
| 381 | 20231117 | 130800 | 2663681820 | 4415 | 4415 | 4415 | 4410 | 1011 |
| 382 | 20231117 | 130700 | 2659218750 | 4415 | 4410 | 4415 | 4410 | 94 |
| 383 | 20231117 | 130600 | 2658803820 | 4410 | 4415 | 4415 | 4410 | 735 |
| 384 | 20231117 | 130500 | 2655559295 | 4415 | 4420 | 4420 | 4415 | 377 |
| 385 | 20231117 | 130400 | 2653894835 | 4415 | 4415 | 4415 | 4415 | 262 |
| 386 | 20231117 | 130300 | 2652738105 | 4410 | 4415 | 4420 | 4410 | 1317 |
| 387 | 20231117 | 130200 | 2646926385 | 4415 | 4415 | 4420 | 4415 | 2764 |
| 388 | 20231117 | 130100 | 2634721520 | 4415 | 4415 | 4415 | 4415 | 101 |
| 389 | 20231117 | 130000 | 2634275605 | 4415 | 4410 | 4415 | 4410 | 9 |
| 390 | 20231117 | 125900 | 2634235900 | 4415 | 4410 | 4415 | 4410 | 364 |
| 391 | 20231117 | 125800 | 2632628850 | 4410 | 4410 | 4415 | 4410 | 3552 |
| 392 | 20231117 | 125700 | 2616964450 | 4415 | 4415 | 4415 | 4415 | 511 |
| 393 | 20231117 | 125600 | 2614708385 | 4415 | 4415 | 4415 | 4415 | 1065 |
| 394 | 20231117 | 125500 | 2610006410 | 4415 | 4420 | 4420 | 4415 | 369 |
| 395 | 20231117 | 125400 | 2608375470 | 4415 | 4415 | 4415 | 4415 | 59 |
| 396 | 20231117 | 125300 | 2608114985 | 4415 | 4415 | 4420 | 4415 | 3873 |
| 397 | 20231117 | 125200 | 2591010515 | 4420 | 4420 | 4420 | 4420 | 55 |
| 398 | 20231117 | 125100 | 2590767415 | 4420 | 4415 | 4420 | 4415 | 410 |
| 399 | 20231117 | 125000 | 2588955325 | 4415 | 4420 | 4420 | 4415 | 349 |
| 400 | 20231117 | 124900 | 2587414290 | 4420 | 4415 | 4420 | 4415 | 591 |
| 401 | 20231117 | 124800 | 2584802835 | 4420 | 4420 | 4420 | 4420 | 12 |
| 402 | 20231117 | 124700 | 2584749795 | 4420 | 4420 | 4420 | 4415 | 721 |
| 403 | 20231117 | 124600 | 2581563230 | 4420 | 4420 | 4420 | 4420 | 292 |
| 404 | 20231117 | 124500 | 2580272590 | 4415 | 4420 | 4420 | 4415 | 2803 |
| 405 | 20231117 | 124400 | 2567895490 | 4420 | 4420 | 4420 | 4415 | 192 |
| 406 | 20231117 | 124300 | 2567047600 | 4420 | 4420 | 4420 | 4420 | 1055 |
| 407 | 20231117 | 124200 | 2562384500 | 4420 | 4415 | 4420 | 4415 | 537 |
| 408 | 20231117 | 124100 | 2560013275 | 4415 | 4420 | 4420 | 4415 | 469 |
| 409 | 20231117 | 124000 | 2557940345 | 4420 | 4415 | 4420 | 4415 | 6435 |
| 410 | 20231117 | 123900 | 2529528025 | 4415 | 4410 | 4415 | 4410 | 245 |
| 411 | 20231117 | 123800 | 2528446370 | 4415 | 4410 | 4415 | 4410 | 577 |
| 412 | 20231117 | 123700 | 2525900000 | 4410 | 4410 | 4415 | 4410 | 30 |
| 413 | 20231117 | 123600 | 2525767695 | 4415 | 4410 | 4415 | 4410 | 363 |
| 414 | 20231117 | 123500 | 2524165065 | 4410 | 4410 | 4410 | 4410 | 78 |
| 415 | 20231117 | 123400 | 2523821085 | 4410 | 4410 | 4415 | 4410 | 735 |
| 416 | 20231117 | 123300 | 2520577930 | 4410 | 4410 | 4410 | 4410 | 181 |
| 417 | 20231117 | 123200 | 2519779720 | 4415 | 4415 | 4415 | 4410 | 2082 |
| 418 | 20231117 | 123100 | 2510593795 | 4410 | 4415 | 4415 | 4410 | 523 |
| 419 | 20231117 | 123000 | 2508286365 | 4415 | 4410 | 4415 | 4410 | 910 |
| 420 | 20231117 | 122900 | 2504269480 | 4415 | 4415 | 4415 | 4415 | 0 |
| 421 | 20231117 | 122800 | 2504269480 | 4415 | 4410 | 4415 | 4410 | 415 |
| 422 | 20231117 | 122700 | 2502437275 | 4410 | 4410 | 4415 | 4410 | 1640 |
| 423 | 20231117 | 122600 | 2495204870 | 4410 | 4415 | 4415 | 4410 | 688 |
| 424 | 20231117 | 122500 | 2492168910 | 4415 | 4410 | 4415 | 4410 | 1563 |
| 425 | 20231117 | 122400 | 2485275975 | 4405 | 4405 | 4405 | 4405 | 11 |
| 426 | 20231117 | 122300 | 2485227520 | 4410 | 4405 | 4410 | 4405 | 1205 |
| 427 | 20231117 | 122200 | 2479917695 | 4405 | 4405 | 4405 | 4400 | 522 |
| 428 | 20231117 | 122100 | 2477618290 | 4405 | 4405 | 4405 | 4405 | 394 |
| 429 | 20231117 | 122000 | 2475882720 | 4405 | 4405 | 4405 | 4400 | 81 |
| 430 | 20231117 | 121900 | 2475525965 | 4405 | 4405 | 4405 | 4405 | 616 |
| 431 | 20231117 | 121800 | 2472812485 | 4405 | 4405 | 4405 | 4400 | 1748 |
| 432 | 20231117 | 121700 | 2465113675 | 4405 | 4400 | 4405 | 4400 | 6193 |
| 433 | 20231117 | 121600 | 2437862520 | 4405 | 4405 | 4405 | 4405 | 2641 |
| 434 | 20231117 | 121500 | 2426228915 | 4405 | 4410 | 4410 | 4405 | 860 |
| 435 | 20231117 | 121400 | 2422437815 | 4410 | 4420 | 4420 | 4410 | 7242 |
| 436 | 20231117 | 121300 | 2390498625 | 4415 | 4415 | 4415 | 4410 | 446 |
| 437 | 20231117 | 121200 | 2388530010 | 4415 | 4415 | 4420 | 4415 | 298 |
| 438 | 20231117 | 121100 | 2387214335 | 4415 | 4415 | 4420 | 4415 | 1705 |
| 439 | 20231117 | 121000 | 2379683830 | 4415 | 4415 | 4415 | 4415 | 57 |
| 440 | 20231117 | 120900 | 2379432175 | 4415 | 4415 | 4420 | 4415 | 1797 |
| 441 | 20231117 | 120800 | 2371496125 | 4415 | 4415 | 4415 | 4415 | 513 |
| 442 | 20231117 | 120700 | 2369231230 | 4415 | 4415 | 4420 | 4415 | 438 |
| 443 | 20231117 | 120600 | 2367295610 | 4415 | 4415 | 4415 | 4415 | 818 |
| 444 | 20231117 | 120500 | 2363684140 | 4415 | 4415 | 4415 | 4415 | 3772 |
| 445 | 20231117 | 120400 | 2347030760 | 4415 | 4415 | 4420 | 4415 | 370 |
| 446 | 20231117 | 120300 | 2345395410 | 4415 | 4415 | 4415 | 4415 | 360 |
| 447 | 20231117 | 120200 | 2343806010 | 4415 | 4415 | 4420 | 4415 | 367 |
| 448 | 20231117 | 120100 | 2342183910 | 4415 | 4415 | 4415 | 4415 | 1264 |
| 449 | 20231117 | 120000 | 2336603350 | 4415 | 4410 | 4415 | 4410 | 4166 |
| 450 | 20231117 | 115900 | 2318219490 | 4410 | 4410 | 4410 | 4405 | 40 |
| 451 | 20231117 | 115800 | 2318043150 | 4410 | 4415 | 4415 | 4405 | 4381 |
| 452 | 20231117 | 115700 | 2298734355 | 4415 | 4415 | 4415 | 4415 | 121 |
| 453 | 20231117 | 115600 | 2298200140 | 4415 | 4420 | 4420 | 4415 | 2280 |
| 454 | 20231117 | 115500 | 2288131915 | 4420 | 4420 | 4420 | 4415 | 1781 |
| 455 | 20231117 | 115400 | 2280259935 | 4425 | 4415 | 4425 | 4415 | 5038 |
| 456 | 20231117 | 115300 | 2257977145 | 4415 | 4420 | 4420 | 4415 | 7457 |
| 457 | 20231117 | 115200 | 2225053380 | 4415 | 4425 | 4425 | 4415 | 571 |
| 458 | 20231117 | 115100 | 2222527765 | 4425 | 4425 | 4425 | 4420 | 10027 |
| 459 | 20231117 | 115000 | 2178208310 | 4425 | 4425 | 4425 | 4425 | 1438 |
| 460 | 20231117 | 114900 | 2171845160 | 4425 | 4430 | 4430 | 4425 | 3429 |
| 461 | 20231117 | 114800 | 2156671725 | 4430 | 4425 | 4430 | 4425 | 1888 |
| 462 | 20231117 | 114700 | 2148313630 | 4430 | 4425 | 4430 | 4425 | 9934 |
| 463 | 20231117 | 114600 | 2104351070 | 4425 | 4425 | 4425 | 4420 | 143 |
| 464 | 20231117 | 114500 | 2103718395 | 4425 | 4425 | 4425 | 4420 | 582 |
| 465 | 20231117 | 114400 | 2101143070 | 4425 | 4425 | 4425 | 4420 | 8014 |
| 466 | 20231117 | 114300 | 2065701120 | 4425 | 4430 | 4430 | 4425 | 1328 |
| 467 | 20231117 | 114200 | 2059823245 | 4430 | 4425 | 4430 | 4420 | 27846 |
| 468 | 20231117 | 114100 | 1936628650 | 4415 | 4415 | 4420 | 4415 | 27329 |
| 469 | 20231117 | 114000 | 1815857875 | 4410 | 4415 | 4415 | 4410 | 1482 |
| 470 | 20231117 | 113900 | 1809315435 | 4415 | 4415 | 4415 | 4410 | 3460 |
| 471 | 20231117 | 113800 | 1794040640 | 4415 | 4415 | 4415 | 4410 | 273 |
| 472 | 20231117 | 113700 | 1792835355 | 4410 | 4410 | 4415 | 4405 | 2180 |
| 473 | 20231117 | 113600 | 1783222180 | 4405 | 4405 | 4405 | 4400 | 1520 |
| 474 | 20231117 | 113500 | 1776531900 | 4400 | 4405 | 4405 | 4400 | 937 |
| 475 | 20231117 | 113400 | 1772404695 | 4400 | 4400 | 4405 | 4400 | 63 |
| 476 | 20231117 | 113300 | 1772127440 | 4405 | 4410 | 4410 | 4400 | 69 |
| 477 | 20231117 | 113200 | 1771823650 | 4395 | 4405 | 4410 | 4395 | 12700 |
| 478 | 20231117 | 113100 | 1715917790 | 4410 | 4410 | 4410 | 4410 | 382 |
| 479 | 20231117 | 113000 | 1714233170 | 4405 | 4410 | 4410 | 4405 | 248 |
| 480 | 20231117 | 112900 | 1713139785 | 4410 | 4410 | 4415 | 4410 | 746 |
| 481 | 20231117 | 112800 | 1709849845 | 4415 | 4415 | 4415 | 4410 | 710 |
| 482 | 20231117 | 112700 | 1706716710 | 4410 | 4415 | 4415 | 4410 | 163 |
| 483 | 20231117 | 112600 | 1705997275 | 4415 | 4410 | 4415 | 4410 | 374 |
| 484 | 20231117 | 112500 | 1704346090 | 4415 | 4410 | 4415 | 4410 | 151 |
| 485 | 20231117 | 112400 | 1703680075 | 4410 | 4415 | 4415 | 4410 | 413 |
| 486 | 20231117 | 112300 | 1701856815 | 4410 | 4410 | 4415 | 4405 | 3227 |
| 487 | 20231117 | 112200 | 1687611530 | 4415 | 4410 | 4415 | 4410 | 323 |
| 488 | 20231117 | 112100 | 1686187050 | 4410 | 4415 | 4415 | 4405 | 62 |
| 489 | 20231117 | 112000 | 1685913575 | 4415 | 4410 | 4415 | 4405 | 1170 |
| 490 | 20231117 | 111900 | 1680754875 | 4410 | 4410 | 4415 | 4405 | 3946 |
| 491 | 20231117 | 111800 | 1663352590 | 4415 | 4415 | 4415 | 4410 | 1537 |
| 492 | 20231117 | 111700 | 1656567385 | 4415 | 4415 | 4415 | 4415 | 141 |
| 493 | 20231117 | 111600 | 1655944870 | 4415 | 4410 | 4415 | 4405 | 6478 |
| 494 | 20231117 | 111500 | 1627375620 | 4405 | 4405 | 4410 | 4405 | 37 |
| 495 | 20231117 | 111400 | 1627212480 | 4410 | 4405 | 4410 | 4405 | 120 |
| 496 | 20231117 | 111300 | 1626683775 | 4405 | 4405 | 4410 | 4400 | 12874 |
| 497 | 20231117 | 111200 | 1569966880 | 4400 | 4400 | 4405 | 4395 | 444 |
| 498 | 20231117 | 111100 | 1568013560 | 4400 | 4400 | 4400 | 4400 | 3945 |
| 499 | 20231117 | 111000 | 1550655560 | 4395 | 4405 | 4405 | 4395 | 7853 |
| 500 | 20231117 | 110900 | 1516103575 | 4405 | 4405 | 4405 | 4400 | 431 |
| 501 | 20231117 | 110800 | 1514205255 | 4400 | 4405 | 4405 | 4400 | 188 |
| 502 | 20231117 | 110700 | 1513377995 | 4405 | 4400 | 4405 | 4400 | 1091 |
| 503 | 20231117 | 110600 | 1508575695 | 4405 | 4400 | 4405 | 4400 | 524 |
| 504 | 20231117 | 110500 | 1506269990 | 4400 | 4400 | 4400 | 4395 | 4074 |
| 505 | 20231117 | 110400 | 1488345385 | 4395 | 4400 | 4400 | 4395 | 1582 |
| 506 | 20231117 | 110300 | 1481390635 | 4405 | 4400 | 4405 | 4400 | 1151 |
| 507 | 20231117 | 110200 | 1476326185 | 4395 | 4400 | 4400 | 4395 | 169 |
| 508 | 20231117 | 110100 | 1475583325 | 4400 | 4400 | 4400 | 4395 | 1325 |
| 509 | 20231117 | 110000 | 1469756140 | 4400 | 4400 | 4400 | 4395 | 431 |
| 510 | 20231117 | 105900 | 1467859840 | 4400 | 4395 | 4400 | 4395 | 2169 |
| 511 | 20231117 | 105800 | 1458317050 | 4395 | 4400 | 4400 | 4395 | 2202 |
| 512 | 20231117 | 105700 | 1448636655 | 4395 | 4395 | 4400 | 4395 | 1035 |
| 513 | 20231117 | 105600 | 1444082960 | 4395 | 4400 | 4405 | 4395 | 7479 |
| 514 | 20231117 | 105500 | 1411167390 | 4400 | 4395 | 4400 | 4395 | 530 |
| 515 | 20231117 | 105400 | 1408835635 | 4400 | 4400 | 4400 | 4395 | 240 |
| 516 | 20231117 | 105300 | 1407779705 | 4395 | 4400 | 4400 | 4395 | 285 |
| 517 | 20231117 | 105200 | 1406525780 | 4405 | 4400 | 4405 | 4395 | 4160 |
| 518 | 20231117 | 105100 | 1388211375 | 4400 | 4405 | 4405 | 4395 | 5786 |
| 519 | 20231117 | 105000 | 1362754260 | 4405 | 4405 | 4405 | 4400 | 2539 |
| 520 | 20231117 | 104900 | 1351570740 | 4405 | 4405 | 4405 | 4405 | 33 |
| 521 | 20231117 | 104800 | 1351425375 | 4405 | 4405 | 4410 | 4400 | 6895 |
| 522 | 20231117 | 104700 | 1321064450 | 4405 | 4410 | 4410 | 4405 | 55 |
| 523 | 20231117 | 104600 | 1320822070 | 4405 | 4410 | 4415 | 4405 | 7037 |
| 524 | 20231117 | 104500 | 1289791020 | 4415 | 4415 | 4415 | 4410 | 139 |
| 525 | 20231117 | 104400 | 1289177375 | 4410 | 4415 | 4415 | 4410 | 1602 |
| 526 | 20231117 | 104300 | 1282105560 | 4415 | 4405 | 4415 | 4405 | 4647 |
| 527 | 20231117 | 104200 | 1261625585 | 4405 | 4410 | 4415 | 4405 | 2134 |
| 528 | 20231117 | 104100 | 1252216520 | 4410 | 4405 | 4410 | 4405 | 485 |
| 529 | 20231117 | 104000 | 1250078410 | 4410 | 4410 | 4410 | 4405 | 1271 |
| 530 | 20231117 | 103900 | 1244473685 | 4410 | 4410 | 4410 | 4405 | 739 |
| 531 | 20231117 | 103800 | 1241214700 | 4405 | 4415 | 4415 | 4405 | 1072 |
| 532 | 20231117 | 103700 | 1236485770 | 4410 | 4410 | 4415 | 4410 | 49 |
| 533 | 20231117 | 103600 | 1236269570 | 4410 | 4415 | 4415 | 4410 | 791 |
| 534 | 20231117 | 103500 | 1232779030 | 4410 | 4415 | 4415 | 4410 | 261 |
| 535 | 20231117 | 103400 | 1231626965 | 4415 | 4415 | 4420 | 4410 | 564 |
| 536 | 20231117 | 103300 | 1229136555 | 4410 | 4405 | 4420 | 4405 | 5667 |
| 537 | 20231117 | 103200 | 1204125875 | 4405 | 4415 | 4415 | 4405 | 908 |
| 538 | 20231117 | 103100 | 1200121965 | 4410 | 4415 | 4415 | 4410 | 428 |
| 539 | 20231117 | 103000 | 1198232635 | 4415 | 4410 | 4415 | 4405 | 1441 |
| 540 | 20231117 | 102900 | 1191879745 | 4410 | 4410 | 4415 | 4410 | 476 |
| 541 | 20231117 | 102800 | 1189778385 | 4410 | 4415 | 4415 | 4410 | 447 |
| 542 | 20231117 | 102700 | 1187807005 | 4415 | 4410 | 4415 | 4410 | 2142 |
| 543 | 20231117 | 102600 | 1178355570 | 4415 | 4410 | 4415 | 4405 | 3745 |
| 544 | 20231117 | 102500 | 1161841020 | 4410 | 4405 | 4410 | 4405 | 2786 |
| 545 | 20231117 | 102400 | 1149564055 | 4405 | 4400 | 4405 | 4400 | 14 |
| 546 | 20231117 | 102300 | 1149502400 | 4405 | 4400 | 4405 | 4400 | 1485 |
| 547 | 20231117 | 102200 | 1142961495 | 4400 | 4400 | 4405 | 4400 | 793 |
| 548 | 20231117 | 102100 | 1139472150 | 4400 | 4405 | 4405 | 4400 | 865 |
| 549 | 20231117 | 102000 | 1135662055 | 4405 | 4405 | 4410 | 4405 | 3911 |
| 550 | 20231117 | 101900 | 1118431550 | 4410 | 4410 | 4410 | 4405 | 400 |
| 551 | 20231117 | 101800 | 1116667590 | 4410 | 4410 | 4410 | 4405 | 188 |
| 552 | 20231117 | 101700 | 1115839300 | 4405 | 4405 | 4410 | 4405 | 165 |
| 553 | 20231117 | 101600 | 1115112420 | 4400 | 4405 | 4405 | 4400 | 813 |
| 554 | 20231117 | 101500 | 1111531655 | 4405 | 4405 | 4405 | 4400 | 763 |
| 555 | 20231117 | 101400 | 1108171045 | 4405 | 4400 | 4405 | 4400 | 541 |
| 556 | 20231117 | 101300 | 1105788505 | 4400 | 4395 | 4405 | 4395 | 231 |
| 557 | 20231117 | 101200 | 1104772670 | 4395 | 4395 | 4405 | 4395 | 737 |
| 558 | 20231117 | 101100 | 1101530925 | 4400 | 4400 | 4400 | 4400 | 157 |
| 559 | 20231117 | 101000 | 1100840125 | 4395 | 4405 | 4405 | 4395 | 9975 |
| 560 | 20231117 | 100900 | 1056953075 | 4405 | 4405 | 4405 | 4400 | 3219 |
| 561 | 20231117 | 100800 | 1042774710 | 4410 | 4415 | 4415 | 4405 | 3766 |
| 562 | 20231117 | 100700 | 1026158330 | 4415 | 4420 | 4420 | 4415 | 958 |
| 563 | 20231117 | 100600 | 1021928655 | 4415 | 4420 | 4425 | 4415 | 1037 |
| 564 | 20231117 | 100500 | 1017345975 | 4420 | 4420 | 4420 | 4420 | 54 |
| 565 | 20231117 | 100400 | 1017107295 | 4425 | 4420 | 4425 | 4415 | 2459 |
| 566 | 20231117 | 100300 | 1006237460 | 4420 | 4415 | 4420 | 4415 | 992 |
| 567 | 20231117 | 100200 | 1001857655 | 4420 | 4420 | 4420 | 4415 | 1348 |
| 568 | 20231117 | 100100 | 995900020 | 4420 | 4415 | 4420 | 4410 | 872 |
| 569 | 20231117 | 100000 | 992052860 | 4415 | 4420 | 4420 | 4415 | 1527 |
| 570 | 20231117 | 095900 | 985305585 | 4420 | 4420 | 4420 | 4415 | 394 |
| 571 | 20231117 | 095800 | 983564455 | 4420 | 4410 | 4420 | 4410 | 1921 |
| 572 | 20231117 | 095700 | 975083250 | 4415 | 4410 | 4415 | 4410 | 916 |
| 573 | 20231117 | 095600 | 971042545 | 4410 | 4415 | 4415 | 4405 | 1665 |
| 574 | 20231117 | 095500 | 963700195 | 4415 | 4410 | 4415 | 4405 | 6859 |
| 575 | 20231117 | 095400 | 933450705 | 4410 | 4405 | 4410 | 4405 | 2610 |
| 576 | 20231117 | 095300 | 921948655 | 4400 | 4400 | 4410 | 4400 | 3102 |
| 577 | 20231117 | 095200 | 908290985 | 4400 | 4400 | 4405 | 4400 | 5063 |
| 578 | 20231117 | 095100 | 885994095 | 4400 | 4400 | 4405 | 4400 | 3894 |
| 579 | 20231117 | 095000 | 868857665 | 4400 | 4395 | 4400 | 4390 | 10376 |
| 580 | 20231117 | 094900 | 823255120 | 4400 | 4400 | 4400 | 4395 | 1440 |
| 581 | 20231117 | 094800 | 816920935 | 4400 | 4400 | 4400 | 4395 | 391 |
| 582 | 20231117 | 094700 | 815200700 | 4400 | 4400 | 4400 | 4395 | 1000 |
| 583 | 20231117 | 094600 | 810803100 | 4400 | 4400 | 4400 | 4400 | 226 |
| 584 | 20231117 | 094500 | 809808700 | 4400 | 4400 | 4400 | 4400 | 1381 |
| 585 | 20231117 | 094400 | 803732300 | 4395 | 4400 | 4400 | 4395 | 709 |
| 586 | 20231117 | 094300 | 800613225 | 4400 | 4395 | 4405 | 4395 | 8537 |
| 587 | 20231117 | 094200 | 763066520 | 4395 | 4395 | 4395 | 4395 | 748 |
| 588 | 20231117 | 094100 | 759779060 | 4395 | 4390 | 4395 | 4390 | 1733 |
| 589 | 20231117 | 094000 | 752171085 | 4390 | 4395 | 4395 | 4390 | 2858 |
| 590 | 20231117 | 093900 | 739624205 | 4390 | 4395 | 4395 | 4390 | 1516 |
| 591 | 20231117 | 093800 | 732966205 | 4395 | 4395 | 4395 | 4385 | 7945 |
| 592 | 20231117 | 093700 | 698109325 | 4390 | 4400 | 4400 | 4390 | 5512 |
| 593 | 20231117 | 093600 | 673880285 | 4395 | 4405 | 4405 | 4395 | 2141 |
| 594 | 20231117 | 093500 | 664460340 | 4405 | 4405 | 4405 | 4405 | 160 |
| 595 | 20231117 | 093400 | 663755540 | 4405 | 4400 | 4405 | 4400 | 527 |
| 596 | 20231117 | 093300 | 661434710 | 4400 | 4405 | 4405 | 4400 | 167 |
| 597 | 20231117 | 093200 | 660699730 | 4405 | 4400 | 4405 | 4395 | 1296 |
| 598 | 20231117 | 093100 | 654999820 | 4400 | 4400 | 4400 | 4395 | 1071 |
| 599 | 20231117 | 093000 | 650292690 | 4400 | 4405 | 4405 | 4395 | 7148 |
| 600 | 20231117 | 092900 | 618840445 | 4405 | 4410 | 4410 | 4405 | 623 |
| 601 | 20231117 | 092800 | 616096075 | 4405 | 4410 | 4410 | 4405 | 2747 |
| 602 | 20231117 | 092700 | 603982175 | 4415 | 4420 | 4425 | 4410 | 2560 |
| 603 | 20231117 | 092600 | 592671810 | 4420 | 4430 | 4430 | 4420 | 4156 |
| 604 | 20231117 | 092500 | 574284025 | 4430 | 4425 | 4430 | 4425 | 4030 |
| 605 | 20231117 | 092400 | 556444820 | 4425 | 4415 | 4425 | 4415 | 11437 |
| 606 | 20231117 | 092300 | 505901505 | 4415 | 4410 | 4415 | 4410 | 1442 |
| 607 | 20231117 | 092200 | 499537140 | 4415 | 4410 | 4415 | 4405 | 1873 |
| 608 | 20231117 | 092100 | 491279970 | 4410 | 4410 | 4410 | 4405 | 1943 |
| 609 | 20231117 | 092000 | 482718840 | 4410 | 4410 | 4415 | 4410 | 2294 |
| 610 | 20231117 | 091900 | 472594335 | 4410 | 4410 | 4410 | 4405 | 3443 |
| 611 | 20231117 | 091800 | 457412655 | 4410 | 4410 | 4410 | 4410 | 725 |
| 612 | 20231117 | 091700 | 454215405 | 4400 | 4390 | 4410 | 4380 | 7372 |
| 613 | 20231117 | 091600 | 421801075 | 4375 | 4385 | 4385 | 4375 | 7041 |
| 614 | 20231117 | 091500 | 390949130 | 4385 | 4380 | 4385 | 4380 | 424 |
| 615 | 20231117 | 091400 | 389090215 | 4390 | 4390 | 4390 | 4380 | 5376 |
| 616 | 20231117 | 091300 | 365541770 | 4390 | 4390 | 4395 | 4390 | 757 |
| 617 | 20231117 | 091200 | 362217990 | 4395 | 4375 | 4400 | 4375 | 2342 |
| 618 | 20231117 | 091100 | 351943140 | 4375 | 4390 | 4390 | 4370 | 6206 |
| 619 | 20231117 | 091000 | 324769805 | 4390 | 4400 | 4400 | 4380 | 15106 |
| 620 | 20231117 | 090900 | 258468195 | 4400 | 4415 | 4415 | 4395 | 3226 |
| 621 | 20231117 | 090800 | 244273110 | 4410 | 4405 | 4420 | 4400 | 4302 |
| 622 | 20231117 | 090700 | 225316320 | 4405 | 4405 | 4405 | 4390 | 4872 |
| 623 | 20231117 | 090600 | 203903800 | 4400 | 4405 | 4415 | 4395 | 7960 |
| 624 | 20231117 | 090500 | 168846850 | 4405 | 4415 | 4420 | 4400 | 6805 |
| 625 | 20231117 | 090400 | 138840455 | 4420 | 4420 | 4430 | 4415 | 8327 |
| 626 | 20231117 | 090300 | 102027930 | 4415 | 4400 | 4415 | 4400 | 7857 |
| 627 | 20231117 | 090200 | 67378860 | 4400 | 4395 | 4400 | 4390 | 576 |
| 628 | 20231117 | 090100 | 64848665 | 4390 | 4380 | 4390 | 4380 | 4205 |
| 629 | 20231117 | 090000 | 46418030 | 4380 | 4380 | 4405 | 4380 | 10582 |