31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 192000 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 28989 |
| 3 | 20231109 | 191900 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 4 | 20231109 | 191800 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 5 | 20231109 | 191700 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 6 | 20231109 | 191600 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 7 | 20231109 | 191500 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 8 | 20231109 | 191400 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 9 | 20231109 | 191300 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 10 | 20231109 | 191200 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 11 | 20231109 | 191100 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 12 | 20231109 | 191000 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 13 | 20231109 | 190900 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 14 | 20231109 | 190800 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 15 | 20231109 | 190700 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 16 | 20231109 | 190600 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 17 | 20231109 | 190500 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 18 | 20231109 | 190400 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 19 | 20231109 | 190300 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 20 | 20231109 | 190200 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 21 | 20231109 | 190100 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 22 | 20231109 | 190000 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 23 | 20231109 | 185900 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 24 | 20231109 | 185800 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 25 | 20231109 | 185700 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 26 | 20231109 | 185600 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 27 | 20231109 | 185500 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 28 | 20231109 | 185400 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 29 | 20231109 | 185300 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 30 | 20231109 | 185200 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 31 | 20231109 | 185100 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 32 | 20231109 | 185000 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 28989 |
| 33 | 20231109 | 184900 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 34 | 20231109 | 184800 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 35 | 20231109 | 184700 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 36 | 20231109 | 184600 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 37 | 20231109 | 184500 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 38 | 20231109 | 184400 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 39 | 20231109 | 184300 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 40 | 20231109 | 184200 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 41 | 20231109 | 184100 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 42 | 20231109 | 184000 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 43 | 20231109 | 183900 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 44 | 20231109 | 183800 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 45 | 20231109 | 183700 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 46 | 20231109 | 183600 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 47 | 20231109 | 183500 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 48 | 20231109 | 183400 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 49 | 20231109 | 183300 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 50 | 20231109 | 183200 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 51 | 20231109 | 183100 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 52 | 20231109 | 183000 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 53 | 20231109 | 182900 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 54 | 20231109 | 182800 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 55 | 20231109 | 182700 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 56 | 20231109 | 182600 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 57 | 20231109 | 182500 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 58 | 20231109 | 182400 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 59 | 20231109 | 182300 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 60 | 20231109 | 182200 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 61 | 20231109 | 182100 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 62 | 20231109 | 182000 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 28989 |
| 63 | 20231109 | 181900 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 64 | 20231109 | 181800 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 65 | 20231109 | 181700 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 66 | 20231109 | 181600 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 67 | 20231109 | 181500 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 68 | 20231109 | 181400 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 69 | 20231109 | 181300 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 70 | 20231109 | 181200 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 71 | 20231109 | 181100 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 72 | 20231109 | 181000 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 73 | 20231109 | 180900 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 74 | 20231109 | 180800 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 75 | 20231109 | 180700 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 76 | 20231109 | 180600 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 77 | 20231109 | 180500 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 78 | 20231109 | 180400 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 79 | 20231109 | 180300 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 80 | 20231109 | 180200 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 81 | 20231109 | 180100 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 82 | 20231109 | 180000 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 83 | 20231109 | 175900 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 84 | 20231109 | 175800 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 85 | 20231109 | 175700 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 86 | 20231109 | 175600 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 87 | 20231109 | 175500 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 88 | 20231109 | 175400 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 89 | 20231109 | 175300 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 90 | 20231109 | 175200 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 91 | 20231109 | 175100 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 92 | 20231109 | 175000 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 28989 |
| 93 | 20231109 | 174900 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 94 | 20231109 | 174800 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 95 | 20231109 | 174700 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 96 | 20231109 | 174600 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 97 | 20231109 | 174500 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 98 | 20231109 | 174400 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 99 | 20231109 | 174300 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 100 | 20231109 | 174200 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 101 | 20231109 | 174100 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 102 | 20231109 | 174000 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 103 | 20231109 | 173900 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 104 | 20231109 | 173800 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 105 | 20231109 | 173700 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 106 | 20231109 | 173600 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 107 | 20231109 | 173500 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 108 | 20231109 | 173400 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 109 | 20231109 | 173300 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 110 | 20231109 | 173200 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 111 | 20231109 | 173100 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 112 | 20231109 | 173000 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 113 | 20231109 | 172900 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 114 | 20231109 | 172800 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 115 | 20231109 | 172700 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 116 | 20231109 | 172600 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 117 | 20231109 | 172500 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 118 | 20231109 | 172400 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 119 | 20231109 | 172300 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 120 | 20231109 | 172200 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 121 | 20231109 | 172100 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 122 | 20231109 | 172000 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 28989 |
| 123 | 20231109 | 171900 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 124 | 20231109 | 171800 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 125 | 20231109 | 171700 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 126 | 20231109 | 171600 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 127 | 20231109 | 171500 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 128 | 20231109 | 171400 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 129 | 20231109 | 171300 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 130 | 20231109 | 171200 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 131 | 20231109 | 171100 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 132 | 20231109 | 171000 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 133 | 20231109 | 170900 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 134 | 20231109 | 170800 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 135 | 20231109 | 170700 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 136 | 20231109 | 170600 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 137 | 20231109 | 170500 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 138 | 20231109 | 170400 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 139 | 20231109 | 170300 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 140 | 20231109 | 170200 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 141 | 20231109 | 170100 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 142 | 20231109 | 170000 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 143 | 20231109 | 165900 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 144 | 20231109 | 165800 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 145 | 20231109 | 165700 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 146 | 20231109 | 165600 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 147 | 20231109 | 165500 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 148 | 20231109 | 165400 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 149 | 20231109 | 165300 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 150 | 20231109 | 165200 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 151 | 20231109 | 165100 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 152 | 20231109 | 165000 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 28989 |
| 153 | 20231109 | 164900 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 154 | 20231109 | 164800 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 155 | 20231109 | 164700 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 156 | 20231109 | 164600 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 157 | 20231109 | 164500 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 158 | 20231109 | 164400 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 159 | 20231109 | 164300 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 160 | 20231109 | 164200 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 161 | 20231109 | 164100 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 162 | 20231109 | 164000 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 163 | 20231109 | 163900 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 164 | 20231109 | 163800 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 165 | 20231109 | 163700 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 166 | 20231109 | 163600 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 167 | 20231109 | 163500 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 168 | 20231109 | 163400 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 169 | 20231109 | 163300 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 170 | 20231109 | 163200 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 171 | 20231109 | 163100 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 172 | 20231109 | 163000 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 173 | 20231109 | 162900 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 174 | 20231109 | 162800 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 175 | 20231109 | 162700 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 176 | 20231109 | 162600 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 177 | 20231109 | 162500 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 178 | 20231109 | 162400 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 179 | 20231109 | 162300 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 180 | 20231109 | 162200 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 181 | 20231109 | 162100 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 182 | 20231109 | 162000 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 28989 |
| 183 | 20231109 | 161900 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 184 | 20231109 | 161800 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 185 | 20231109 | 161700 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 186 | 20231109 | 161600 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 187 | 20231109 | 161500 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 188 | 20231109 | 161400 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 189 | 20231109 | 161300 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 190 | 20231109 | 161200 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 191 | 20231109 | 161100 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 192 | 20231109 | 161000 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 193 | 20231109 | 160900 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 194 | 20231109 | 160800 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 195 | 20231109 | 160700 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 196 | 20231109 | 160600 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 197 | 20231109 | 160500 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 198 | 20231109 | 160400 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 199 | 20231109 | 160300 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 200 | 20231109 | 160200 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 201 | 20231109 | 160100 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 202 | 20231109 | 160000 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 203 | 20231109 | 155900 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 204 | 20231109 | 155800 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 205 | 20231109 | 155700 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 206 | 20231109 | 155600 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 207 | 20231109 | 155500 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 208 | 20231109 | 155400 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 209 | 20231109 | 155300 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 210 | 20231109 | 155200 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 211 | 20231109 | 155100 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 212 | 20231109 | 155000 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 28989 |
| 213 | 20231109 | 154900 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 214 | 20231109 | 154800 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 215 | 20231109 | 154700 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 216 | 20231109 | 154600 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 217 | 20231109 | 154500 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 218 | 20231109 | 154400 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 219 | 20231109 | 154300 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 220 | 20231109 | 154200 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 221 | 20231109 | 154100 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 222 | 20231109 | 154000 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 223 | 20231109 | 153900 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 224 | 20231109 | 153800 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 225 | 20231109 | 153700 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 226 | 20231109 | 153600 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 227 | 20231109 | 153500 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 228 | 20231109 | 153400 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 229 | 20231109 | 153300 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 230 | 20231109 | 153200 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 231 | 20231109 | 153100 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 0 |
| 232 | 20231109 | 153000 | 10033964675 | 4755 | 4755 | 4755 | 4755 | 28989 |
| 233 | 20231109 | 152900 | 9896121980 | 4790 | 4790 | 4790 | 4790 | 0 |
| 234 | 20231109 | 152800 | 9896121980 | 4790 | 4790 | 4790 | 4790 | 0 |
| 235 | 20231109 | 152700 | 9896121980 | 4790 | 4790 | 4790 | 4790 | 0 |
| 236 | 20231109 | 152600 | 9896121980 | 4790 | 4790 | 4790 | 4790 | 0 |
| 237 | 20231109 | 152500 | 9896121980 | 4790 | 4790 | 4790 | 4790 | 0 |
| 238 | 20231109 | 152400 | 9896121980 | 4790 | 4790 | 4790 | 4790 | 0 |
| 239 | 20231109 | 152300 | 9896121980 | 4790 | 4790 | 4790 | 4790 | 0 |
| 240 | 20231109 | 152200 | 9896121980 | 4790 | 4790 | 4790 | 4790 | 0 |
| 241 | 20231109 | 152100 | 9896121980 | 4790 | 4790 | 4790 | 4790 | 0 |
| 242 | 20231109 | 152000 | 9896121980 | 4790 | 4790 | 4790 | 4790 | 0 |
| 243 | 20231109 | 151900 | 9896121980 | 4790 | 4770 | 4790 | 4750 | 53677 |
| 244 | 20231109 | 151800 | 9640678170 | 4785 | 4775 | 4785 | 4770 | 6768 |
| 245 | 20231109 | 151700 | 9608343665 | 4775 | 4775 | 4780 | 4770 | 7820 |
| 246 | 20231109 | 151600 | 9570994410 | 4775 | 4790 | 4790 | 4775 | 9771 |
| 247 | 20231109 | 151500 | 9524283855 | 4790 | 4785 | 4790 | 4785 | 3965 |
| 248 | 20231109 | 151400 | 9505311180 | 4785 | 4790 | 4790 | 4785 | 4992 |
| 249 | 20231109 | 151300 | 9481404905 | 4790 | 4790 | 4795 | 4785 | 4332 |
| 250 | 20231109 | 151200 | 9460656305 | 4790 | 4780 | 4790 | 4780 | 4415 |
| 251 | 20231109 | 151100 | 9439527435 | 4780 | 4790 | 4795 | 4780 | 4126 |
| 252 | 20231109 | 151000 | 9419773975 | 4790 | 4790 | 4790 | 4785 | 826 |
| 253 | 20231109 | 150900 | 9415817465 | 4790 | 4780 | 4790 | 4780 | 4082 |
| 254 | 20231109 | 150800 | 9396291160 | 4785 | 4785 | 4785 | 4780 | 589 |
| 255 | 20231109 | 150700 | 9393472800 | 4780 | 4770 | 4780 | 4770 | 3798 |
| 256 | 20231109 | 150600 | 9375335525 | 4770 | 4765 | 4770 | 4765 | 3757 |
| 257 | 20231109 | 150500 | 9357429920 | 4760 | 4775 | 4775 | 4760 | 24090 |
| 258 | 20231109 | 150400 | 9242602610 | 4775 | 4790 | 4790 | 4775 | 7335 |
| 259 | 20231109 | 150300 | 9207526240 | 4790 | 4785 | 4790 | 4780 | 1938 |
| 260 | 20231109 | 150200 | 9198252110 | 4785 | 4790 | 4790 | 4780 | 6840 |
| 261 | 20231109 | 150100 | 9165530245 | 4790 | 4790 | 4790 | 4790 | 3846 |
| 262 | 20231109 | 150000 | 9147107905 | 4790 | 4780 | 4790 | 4780 | 1446 |
| 263 | 20231109 | 145900 | 9140193425 | 4780 | 4775 | 4790 | 4775 | 3932 |
| 264 | 20231109 | 145800 | 9121407170 | 4775 | 4790 | 4790 | 4770 | 14956 |
| 265 | 20231109 | 145700 | 9049955380 | 4790 | 4800 | 4800 | 4790 | 2295 |
| 266 | 20231109 | 145600 | 9038955115 | 4800 | 4800 | 4810 | 4800 | 2490 |
| 267 | 20231109 | 145500 | 9026999675 | 4800 | 4815 | 4815 | 4800 | 3433 |
| 268 | 20231109 | 145400 | 9010502615 | 4815 | 4815 | 4815 | 4815 | 309 |
| 269 | 20231109 | 145300 | 9009014780 | 4810 | 4820 | 4820 | 4810 | 1605 |
| 270 | 20231109 | 145200 | 9001287505 | 4815 | 4810 | 4815 | 4810 | 1772 |
| 271 | 20231109 | 145100 | 8992758960 | 4810 | 4800 | 4810 | 4800 | 377 |
| 272 | 20231109 | 145000 | 8990947800 | 4810 | 4805 | 4810 | 4805 | 155 |
| 273 | 20231109 | 144900 | 8990203000 | 4800 | 4800 | 4800 | 4790 | 2660 |
| 274 | 20231109 | 144800 | 8977449365 | 4800 | 4790 | 4800 | 4790 | 953 |
| 275 | 20231109 | 144700 | 8972883635 | 4790 | 4800 | 4800 | 4790 | 2073 |
| 276 | 20231109 | 144600 | 8962942875 | 4800 | 4805 | 4815 | 4780 | 13050 |
| 277 | 20231109 | 144500 | 8900396465 | 4805 | 4810 | 4810 | 4800 | 481 |
| 278 | 20231109 | 144400 | 8898085215 | 4800 | 4805 | 4805 | 4800 | 3452 |
| 279 | 20231109 | 144300 | 8881509015 | 4815 | 4810 | 4815 | 4800 | 2161 |
| 280 | 20231109 | 144200 | 8871128325 | 4805 | 4805 | 4810 | 4800 | 9652 |
| 281 | 20231109 | 144100 | 8824754570 | 4810 | 4815 | 4815 | 4805 | 9037 |
| 282 | 20231109 | 144000 | 8781296980 | 4810 | 4815 | 4820 | 4810 | 3420 |
| 283 | 20231109 | 143900 | 8764839705 | 4815 | 4815 | 4820 | 4815 | 1834 |
| 284 | 20231109 | 143800 | 8756007985 | 4815 | 4815 | 4820 | 4815 | 519 |
| 285 | 20231109 | 143700 | 8753508250 | 4825 | 4815 | 4825 | 4815 | 103 |
| 286 | 20231109 | 143600 | 8753011905 | 4810 | 4810 | 4810 | 4810 | 182 |
| 287 | 20231109 | 143500 | 8752136485 | 4810 | 4830 | 4830 | 4810 | 919 |
| 288 | 20231109 | 143400 | 8747712310 | 4830 | 4820 | 4830 | 4815 | 646 |
| 289 | 20231109 | 143300 | 8744599115 | 4820 | 4815 | 4820 | 4815 | 4 |
| 290 | 20231109 | 143200 | 8744579845 | 4815 | 4815 | 4830 | 4810 | 2748 |
| 291 | 20231109 | 143100 | 8731359215 | 4815 | 4830 | 4830 | 4815 | 1153 |
| 292 | 20231109 | 143000 | 8725803220 | 4830 | 4830 | 4830 | 4830 | 728 |
| 293 | 20231109 | 142900 | 8722286980 | 4815 | 4815 | 4830 | 4815 | 282 |
| 294 | 20231109 | 142800 | 8720928170 | 4815 | 4825 | 4825 | 4815 | 1565 |
| 295 | 20231109 | 142700 | 8713381585 | 4825 | 4825 | 4825 | 4825 | 60 |
| 296 | 20231109 | 142600 | 8713092085 | 4825 | 4815 | 4825 | 4810 | 1187 |
| 297 | 20231109 | 142500 | 8707377180 | 4815 | 4810 | 4830 | 4810 | 179 |
| 298 | 20231109 | 142400 | 8706514120 | 4830 | 4805 | 4840 | 4805 | 2760 |
| 299 | 20231109 | 142300 | 8693222670 | 4810 | 4830 | 4830 | 4810 | 5271 |
| 300 | 20231109 | 142200 | 8667820660 | 4830 | 4830 | 4835 | 4830 | 1955 |
| 301 | 20231109 | 142100 | 8658375425 | 4835 | 4835 | 4840 | 4830 | 977 |
| 302 | 20231109 | 142000 | 8653652845 | 4835 | 4840 | 4845 | 4835 | 3593 |
| 303 | 20231109 | 141900 | 8636266660 | 4840 | 4840 | 4840 | 4835 | 3468 |
| 304 | 20231109 | 141800 | 8619481580 | 4840 | 4845 | 4845 | 4840 | 5895 |
| 305 | 20231109 | 141700 | 8590920370 | 4845 | 4840 | 4845 | 4840 | 4442 |
| 306 | 20231109 | 141600 | 8569404620 | 4840 | 4850 | 4850 | 4840 | 3646 |
| 307 | 20231109 | 141500 | 8551741230 | 4850 | 4845 | 4850 | 4845 | 792 |
| 308 | 20231109 | 141400 | 8547902430 | 4845 | 4830 | 4845 | 4830 | 2783 |
| 309 | 20231109 | 141300 | 8534438550 | 4830 | 4835 | 4840 | 4830 | 3389 |
| 310 | 20231109 | 141200 | 8518059100 | 4835 | 4840 | 4840 | 4830 | 3810 |
| 311 | 20231109 | 141100 | 8499627040 | 4840 | 4830 | 4840 | 4830 | 1907 |
| 312 | 20231109 | 141000 | 8490401160 | 4830 | 4830 | 4835 | 4830 | 3330 |
| 313 | 20231109 | 140900 | 8474311595 | 4830 | 4820 | 4830 | 4815 | 1510 |
| 314 | 20231109 | 140800 | 8467031050 | 4820 | 4820 | 4820 | 4820 | 140 |
| 315 | 20231109 | 140700 | 8466356250 | 4820 | 4800 | 4820 | 4795 | 13635 |
| 316 | 20231109 | 140600 | 8400836355 | 4800 | 4800 | 4800 | 4795 | 3169 |
| 317 | 20231109 | 140500 | 8385630825 | 4800 | 4805 | 4805 | 4800 | 2045 |
| 318 | 20231109 | 140400 | 8375813275 | 4805 | 4805 | 4810 | 4800 | 2415 |
| 319 | 20231109 | 140300 | 8364214190 | 4805 | 4800 | 4810 | 4800 | 1069 |
| 320 | 20231109 | 140200 | 8359075165 | 4800 | 4810 | 4815 | 4800 | 2214 |
| 321 | 20231109 | 140100 | 8348426405 | 4810 | 4800 | 4810 | 4790 | 2469 |
| 322 | 20231109 | 140000 | 8336581385 | 4800 | 4795 | 4800 | 4795 | 2079 |
| 323 | 20231109 | 135900 | 8326607520 | 4795 | 4805 | 4810 | 4795 | 3103 |
| 324 | 20231109 | 135800 | 8311715165 | 4810 | 4800 | 4810 | 4800 | 2153 |
| 325 | 20231109 | 135700 | 8301372875 | 4800 | 4795 | 4800 | 4790 | 1165 |
| 326 | 20231109 | 135600 | 8295787940 | 4805 | 4800 | 4805 | 4795 | 4092 |
| 327 | 20231109 | 135500 | 8276137795 | 4795 | 4790 | 4800 | 4790 | 2033 |
| 328 | 20231109 | 135400 | 8266386425 | 4790 | 4800 | 4800 | 4790 | 1764 |
| 329 | 20231109 | 135300 | 8257935865 | 4800 | 4805 | 4805 | 4800 | 3008 |
| 330 | 20231109 | 135200 | 8243487520 | 4810 | 4785 | 4810 | 4780 | 1538 |
| 331 | 20231109 | 135100 | 8236123125 | 4780 | 4785 | 4800 | 4780 | 15465 |
| 332 | 20231109 | 135000 | 8162168520 | 4785 | 4800 | 4800 | 4780 | 6369 |
| 333 | 20231109 | 134900 | 8131647825 | 4800 | 4805 | 4805 | 4800 | 3365 |
| 334 | 20231109 | 134800 | 8115487315 | 4805 | 4810 | 4810 | 4805 | 1068 |
| 335 | 20231109 | 134700 | 8110350930 | 4810 | 4815 | 4815 | 4790 | 5171 |
| 336 | 20231109 | 134600 | 8085517585 | 4815 | 4795 | 4815 | 4795 | 2696 |
| 337 | 20231109 | 134500 | 8072555345 | 4795 | 4785 | 4795 | 4785 | 1794 |
| 338 | 20231109 | 134400 | 8063966310 | 4780 | 4780 | 4800 | 4775 | 3913 |
| 339 | 20231109 | 134300 | 8045254435 | 4780 | 4805 | 4805 | 4770 | 33586 |
| 340 | 20231109 | 134200 | 7884264125 | 4800 | 4815 | 4815 | 4800 | 6909 |
| 341 | 20231109 | 134100 | 7851084825 | 4820 | 4840 | 4840 | 4820 | 6423 |
| 342 | 20231109 | 134000 | 7820112985 | 4840 | 4830 | 4840 | 4825 | 2312 |
| 343 | 20231109 | 133900 | 7808937815 | 4820 | 4805 | 4820 | 4805 | 3542 |
| 344 | 20231109 | 133800 | 7791903445 | 4810 | 4805 | 4810 | 4805 | 1326 |
| 345 | 20231109 | 133700 | 7785529855 | 4805 | 4815 | 4815 | 4805 | 3059 |
| 346 | 20231109 | 133600 | 7770813085 | 4810 | 4810 | 4810 | 4810 | 3354 |
| 347 | 20231109 | 133500 | 7754680345 | 4805 | 4805 | 4810 | 4800 | 6898 |
| 348 | 20231109 | 133400 | 7721520160 | 4805 | 4805 | 4810 | 4800 | 11328 |
| 349 | 20231109 | 133300 | 7667106955 | 4810 | 4815 | 4815 | 4805 | 3296 |
| 350 | 20231109 | 133200 | 7651254815 | 4810 | 4810 | 4815 | 4805 | 2795 |
| 351 | 20231109 | 133100 | 7637808905 | 4810 | 4820 | 4820 | 4805 | 12358 |
| 352 | 20231109 | 133000 | 7578356810 | 4820 | 4825 | 4830 | 4820 | 8141 |
| 353 | 20231109 | 132900 | 7539109725 | 4825 | 4830 | 4830 | 4825 | 2526 |
| 354 | 20231109 | 132800 | 7526921285 | 4830 | 4845 | 4845 | 4830 | 1541 |
| 355 | 20231109 | 132700 | 7519467570 | 4845 | 4840 | 4845 | 4835 | 230 |
| 356 | 20231109 | 132600 | 7518354785 | 4830 | 4835 | 4835 | 4825 | 4754 |
| 357 | 20231109 | 132500 | 7495401095 | 4825 | 4835 | 4850 | 4820 | 11391 |
| 358 | 20231109 | 132400 | 7440420980 | 4830 | 4840 | 4845 | 4825 | 9894 |
| 359 | 20231109 | 132300 | 7392611305 | 4845 | 4845 | 4845 | 4840 | 1055 |
| 360 | 20231109 | 132200 | 7387500950 | 4845 | 4850 | 4850 | 4830 | 5234 |
| 361 | 20231109 | 132100 | 7362154230 | 4840 | 4840 | 4840 | 4835 | 3352 |
| 362 | 20231109 | 132000 | 7345931710 | 4840 | 4840 | 4855 | 4840 | 4357 |
| 363 | 20231109 | 131900 | 7324829370 | 4840 | 4855 | 4855 | 4835 | 2280 |
| 364 | 20231109 | 131800 | 7313794275 | 4840 | 4860 | 4860 | 4840 | 1513 |
| 365 | 20231109 | 131700 | 7306458260 | 4865 | 4835 | 4865 | 4835 | 5492 |
| 366 | 20231109 | 131600 | 7279834980 | 4830 | 4845 | 4845 | 4830 | 6701 |
| 367 | 20231109 | 131500 | 7247422230 | 4845 | 4855 | 4860 | 4845 | 4150 |
| 368 | 20231109 | 131400 | 7227294720 | 4850 | 4860 | 4860 | 4845 | 1369 |
| 369 | 20231109 | 131300 | 7220650490 | 4860 | 4840 | 4860 | 4840 | 3729 |
| 370 | 20231109 | 131200 | 7202565390 | 4840 | 4830 | 4840 | 4830 | 1770 |
| 371 | 20231109 | 131100 | 7194011940 | 4830 | 4830 | 4850 | 4825 | 4186 |
| 372 | 20231109 | 131000 | 7173793270 | 4830 | 4830 | 4835 | 4810 | 8129 |
| 373 | 20231109 | 130900 | 7134604355 | 4830 | 4860 | 4860 | 4830 | 23112 |
| 374 | 20231109 | 130800 | 7022689035 | 4860 | 4870 | 4875 | 4855 | 3252 |
| 375 | 20231109 | 130700 | 7006889320 | 4870 | 4875 | 4880 | 4860 | 17815 |
| 376 | 20231109 | 130600 | 6920168275 | 4875 | 4875 | 4880 | 4875 | 1881 |
| 377 | 20231109 | 130500 | 6910998200 | 4875 | 4875 | 4880 | 4875 | 3079 |
| 378 | 20231109 | 130400 | 6895986430 | 4880 | 4880 | 4885 | 4880 | 1301 |
| 379 | 20231109 | 130300 | 6889636540 | 4880 | 4880 | 4885 | 4880 | 2790 |
| 380 | 20231109 | 130200 | 6876021240 | 4880 | 4890 | 4890 | 4880 | 624 |
| 381 | 20231109 | 130100 | 6872973835 | 4890 | 4875 | 4890 | 4875 | 1965 |
| 382 | 20231109 | 130000 | 6863380140 | 4875 | 4875 | 4875 | 4875 | 1188 |
| 383 | 20231109 | 125900 | 6857588640 | 4875 | 4885 | 4895 | 4875 | 7422 |
| 384 | 20231109 | 125800 | 6821397465 | 4885 | 4880 | 4895 | 4880 | 2828 |
| 385 | 20231109 | 125700 | 6807595840 | 4885 | 4890 | 4890 | 4885 | 2682 |
| 386 | 20231109 | 125600 | 6794490575 | 4895 | 4895 | 4895 | 4885 | 2495 |
| 387 | 20231109 | 125500 | 6782288495 | 4895 | 4900 | 4915 | 4890 | 2910 |
| 388 | 20231109 | 125400 | 6768034435 | 4895 | 4885 | 4895 | 4880 | 6888 |
| 389 | 20231109 | 125300 | 6734355070 | 4885 | 4875 | 4885 | 4875 | 2135 |
| 390 | 20231109 | 125200 | 6723935080 | 4875 | 4875 | 4880 | 4875 | 1773 |
| 391 | 20231109 | 125100 | 6715291430 | 4875 | 4870 | 4875 | 4870 | 9592 |
| 392 | 20231109 | 125000 | 6668546020 | 4875 | 4885 | 4890 | 4870 | 15249 |
| 393 | 20231109 | 124900 | 6594148295 | 4885 | 4900 | 4900 | 4880 | 20385 |
| 394 | 20231109 | 124800 | 6494467995 | 4900 | 4910 | 4910 | 4900 | 7651 |
| 395 | 20231109 | 124700 | 6456962035 | 4910 | 4900 | 4910 | 4900 | 578 |
| 396 | 20231109 | 124600 | 6454126640 | 4900 | 4910 | 4925 | 4900 | 35970 |
| 397 | 20231109 | 124500 | 6277704230 | 4910 | 4920 | 4925 | 4910 | 18506 |
| 398 | 20231109 | 124400 | 6186737025 | 4920 | 4930 | 4930 | 4920 | 780 |
| 399 | 20231109 | 124300 | 6182894385 | 4925 | 4930 | 4930 | 4920 | 1759 |
| 400 | 20231109 | 124200 | 6174235285 | 4925 | 4925 | 4935 | 4925 | 1263 |
| 401 | 20231109 | 124100 | 6168014945 | 4920 | 4935 | 4935 | 4920 | 1922 |
| 402 | 20231109 | 124000 | 6158550050 | 4925 | 4925 | 4935 | 4920 | 1830 |
| 403 | 20231109 | 123900 | 6149540015 | 4925 | 4935 | 4935 | 4925 | 4425 |
| 404 | 20231109 | 123800 | 6127742745 | 4935 | 4930 | 4940 | 4930 | 866 |
| 405 | 20231109 | 123700 | 6123473340 | 4930 | 4950 | 4950 | 4930 | 1120 |
| 406 | 20231109 | 123600 | 6117940535 | 4950 | 4945 | 4950 | 4945 | 1202 |
| 407 | 20231109 | 123500 | 6111996635 | 4945 | 4940 | 4945 | 4925 | 865 |
| 408 | 20231109 | 123400 | 6107723760 | 4940 | 4930 | 4940 | 4925 | 314 |
| 409 | 20231109 | 123300 | 6106176665 | 4930 | 4930 | 4930 | 4920 | 3605 |
| 410 | 20231109 | 123200 | 6088424815 | 4925 | 4940 | 4940 | 4925 | 200 |
| 411 | 20231109 | 123100 | 6087439710 | 4935 | 4925 | 4940 | 4925 | 4622 |
| 412 | 20231109 | 123000 | 6064631760 | 4925 | 4930 | 4930 | 4925 | 4060 |
| 413 | 20231109 | 122900 | 6044625355 | 4935 | 4935 | 4940 | 4935 | 1105 |
| 414 | 20231109 | 122800 | 6039170545 | 4935 | 4940 | 4940 | 4930 | 509 |
| 415 | 20231109 | 122700 | 6036658335 | 4930 | 4940 | 4940 | 4930 | 1426 |
| 416 | 20231109 | 122600 | 6029626125 | 4940 | 4935 | 4945 | 4935 | 629 |
| 417 | 20231109 | 122500 | 6026518420 | 4940 | 4945 | 4945 | 4935 | 1520 |
| 418 | 20231109 | 122400 | 6019009620 | 4940 | 4940 | 4940 | 4940 | 479 |
| 419 | 20231109 | 122300 | 6016643360 | 4940 | 4935 | 4940 | 4935 | 419 |
| 420 | 20231109 | 122200 | 6014573875 | 4935 | 4920 | 4940 | 4920 | 376 |
| 421 | 20231109 | 122100 | 6012722780 | 4945 | 4925 | 4945 | 4920 | 820 |
| 422 | 20231109 | 122000 | 6008678055 | 4920 | 4930 | 4945 | 4920 | 2699 |
| 423 | 20231109 | 121900 | 5995386170 | 4945 | 4925 | 4945 | 4925 | 1305 |
| 424 | 20231109 | 121800 | 5988954400 | 4925 | 4945 | 4950 | 4925 | 1671 |
| 425 | 20231109 | 121700 | 5980721300 | 4930 | 4930 | 4950 | 4925 | 1273 |
| 426 | 20231109 | 121600 | 5974448885 | 4925 | 4920 | 4925 | 4920 | 966 |
| 427 | 20231109 | 121500 | 5969692150 | 4920 | 4925 | 4925 | 4920 | 714 |
| 428 | 20231109 | 121400 | 5966175705 | 4925 | 4920 | 4930 | 4920 | 837 |
| 429 | 20231109 | 121300 | 5962053995 | 4920 | 4920 | 4925 | 4920 | 7081 |
| 430 | 20231109 | 121200 | 5927182225 | 4920 | 4920 | 4925 | 4920 | 801 |
| 431 | 20231109 | 121100 | 5923241045 | 4920 | 4920 | 4925 | 4920 | 4703 |
| 432 | 20231109 | 121000 | 5900099715 | 4925 | 4925 | 4925 | 4920 | 9529 |
| 433 | 20231109 | 120900 | 5853209370 | 4925 | 4930 | 4930 | 4925 | 9638 |
| 434 | 20231109 | 120800 | 5805731030 | 4930 | 4935 | 4940 | 4930 | 7303 |
| 435 | 20231109 | 120700 | 5769721600 | 4930 | 4945 | 4945 | 4930 | 11423 |
| 436 | 20231109 | 120600 | 5713327585 | 4950 | 4950 | 4950 | 4940 | 1273 |
| 437 | 20231109 | 120500 | 5707032920 | 4945 | 4950 | 4950 | 4945 | 84 |
| 438 | 20231109 | 120400 | 5706617270 | 4945 | 4945 | 4945 | 4945 | 471 |
| 439 | 20231109 | 120300 | 5704288175 | 4940 | 4950 | 4950 | 4940 | 1984 |
| 440 | 20231109 | 120200 | 5694477785 | 4945 | 4945 | 4950 | 4945 | 1951 |
| 441 | 20231109 | 120100 | 5684822550 | 4945 | 4945 | 4950 | 4945 | 352 |
| 442 | 20231109 | 120000 | 5683081820 | 4950 | 4950 | 4950 | 4945 | 210 |
| 443 | 20231109 | 115900 | 5682043230 | 4945 | 4960 | 4960 | 4945 | 6653 |
| 444 | 20231109 | 115800 | 5649124705 | 4955 | 4950 | 4955 | 4950 | 2407 |
| 445 | 20231109 | 115700 | 5637198030 | 4955 | 4955 | 4960 | 4950 | 2306 |
| 446 | 20231109 | 115600 | 5625775010 | 4955 | 4960 | 4960 | 4950 | 2826 |
| 447 | 20231109 | 115500 | 5611770670 | 4965 | 4960 | 4965 | 4960 | 423 |
| 448 | 20231109 | 115400 | 5609670825 | 4965 | 4960 | 4965 | 4960 | 731 |
| 449 | 20231109 | 115300 | 5606045060 | 4965 | 4965 | 4965 | 4955 | 502 |
| 450 | 20231109 | 115200 | 5603555230 | 4965 | 4960 | 4965 | 4950 | 817 |
| 451 | 20231109 | 115100 | 5599504330 | 4955 | 4950 | 4960 | 4950 | 1104 |
| 452 | 20231109 | 115000 | 5594037920 | 4955 | 4955 | 4955 | 4950 | 206 |
| 453 | 20231109 | 114900 | 5593017615 | 4950 | 4955 | 4955 | 4950 | 992 |
| 454 | 20231109 | 114800 | 5588106955 | 4955 | 4950 | 4955 | 4950 | 468 |
| 455 | 20231109 | 114700 | 5585789065 | 4950 | 4955 | 4955 | 4950 | 1221 |
| 456 | 20231109 | 114600 | 5579741610 | 4955 | 4950 | 4955 | 4950 | 538 |
| 457 | 20231109 | 114500 | 5577076050 | 4960 | 4945 | 4960 | 4945 | 447 |
| 458 | 20231109 | 114400 | 5574865615 | 4945 | 4945 | 4945 | 4945 | 1546 |
| 459 | 20231109 | 114300 | 5567220645 | 4945 | 4950 | 4960 | 4940 | 6955 |
| 460 | 20231109 | 114200 | 5532826625 | 4950 | 4960 | 4965 | 4950 | 2920 |
| 461 | 20231109 | 114100 | 5518362325 | 4960 | 4965 | 4965 | 4960 | 253 |
| 462 | 20231109 | 114000 | 5517107430 | 4965 | 4970 | 4970 | 4965 | 431 |
| 463 | 20231109 | 113900 | 5514965655 | 4970 | 4970 | 4970 | 4970 | 10 |
| 464 | 20231109 | 113800 | 5514915955 | 4955 | 4965 | 4965 | 4955 | 949 |
| 465 | 20231109 | 113700 | 5510208865 | 4960 | 4965 | 4965 | 4960 | 1618 |
| 466 | 20231109 | 113600 | 5502177290 | 4970 | 4970 | 4970 | 4965 | 667 |
| 467 | 20231109 | 113500 | 5498863490 | 4970 | 4970 | 4970 | 4965 | 1060 |
| 468 | 20231109 | 113400 | 5493599610 | 4975 | 4975 | 4980 | 4970 | 367 |
| 469 | 20231109 | 113300 | 5491774765 | 4960 | 4950 | 4960 | 4945 | 2916 |
| 470 | 20231109 | 113200 | 5477343405 | 4945 | 4940 | 4950 | 4940 | 486 |
| 471 | 20231109 | 113100 | 5474942200 | 4950 | 4950 | 4950 | 4940 | 1983 |
| 472 | 20231109 | 113000 | 5465144870 | 4940 | 4940 | 4945 | 4940 | 7140 |
| 473 | 20231109 | 112900 | 5429857430 | 4940 | 4945 | 4945 | 4940 | 6498 |
| 474 | 20231109 | 112800 | 5397748665 | 4945 | 4950 | 4955 | 4945 | 6811 |
| 475 | 20231109 | 112700 | 5364051725 | 4950 | 4955 | 4955 | 4950 | 2865 |
| 476 | 20231109 | 112600 | 5349868500 | 4950 | 4960 | 4960 | 4950 | 6745 |
| 477 | 20231109 | 112500 | 5316442355 | 4960 | 4965 | 4970 | 4960 | 5739 |
| 478 | 20231109 | 112400 | 5287968225 | 4965 | 4970 | 4970 | 4960 | 8280 |
| 479 | 20231109 | 112300 | 5246853390 | 4970 | 4975 | 4975 | 4965 | 7021 |
| 480 | 20231109 | 112200 | 5211978460 | 4975 | 4975 | 4980 | 4975 | 3141 |
| 481 | 20231109 | 112100 | 5196351835 | 4975 | 4980 | 4980 | 4975 | 1034 |
| 482 | 20231109 | 112000 | 5191207160 | 4985 | 4980 | 4985 | 4980 | 2006 |
| 483 | 20231109 | 111900 | 5181216570 | 4975 | 4985 | 4985 | 4975 | 1872 |
| 484 | 20231109 | 111800 | 5171902230 | 4985 | 4975 | 4985 | 4975 | 994 |
| 485 | 20231109 | 111700 | 5166956570 | 4975 | 4990 | 4995 | 4975 | 4895 |
| 486 | 20231109 | 111600 | 5142569535 | 4990 | 4995 | 4995 | 4990 | 263 |
| 487 | 20231109 | 111500 | 5141257060 | 4995 | 4985 | 4995 | 4985 | 1312 |
| 488 | 20231109 | 111400 | 5134716630 | 4995 | 4990 | 4995 | 4985 | 4211 |
| 489 | 20231109 | 111300 | 5113719745 | 4990 | 4990 | 4990 | 4985 | 809 |
| 490 | 20231109 | 111200 | 5109683370 | 4985 | 4995 | 4995 | 4985 | 1842 |
| 491 | 20231109 | 111100 | 5100490985 | 4995 | 5000 | 5000 | 4995 | 683 |
| 492 | 20231109 | 111000 | 5097079330 | 5000 | 5000 | 5000 | 5000 | 98 |
| 493 | 20231109 | 110900 | 5096589330 | 5000 | 4995 | 5000 | 4990 | 389 |
| 494 | 20231109 | 110800 | 5094646475 | 4995 | 4990 | 4995 | 4990 | 106 |
| 495 | 20231109 | 110700 | 5094117335 | 4990 | 4990 | 5000 | 4985 | 930 |
| 496 | 20231109 | 110600 | 5089477115 | 4990 | 4990 | 5000 | 4990 | 531 |
| 497 | 20231109 | 110500 | 5086827215 | 4985 | 4990 | 4990 | 4985 | 2470 |
| 498 | 20231109 | 110400 | 5074513875 | 4990 | 4995 | 4995 | 4990 | 2594 |
| 499 | 20231109 | 110300 | 5061568930 | 4995 | 5000 | 5000 | 4995 | 552 |
| 500 | 20231109 | 110200 | 5058811620 | 5000 | 4995 | 5000 | 4995 | 338 |
| 501 | 20231109 | 110100 | 5057123255 | 4995 | 4995 | 5000 | 4995 | 578 |
| 502 | 20231109 | 110000 | 5054235895 | 4995 | 4995 | 4995 | 4995 | 102 |
| 503 | 20231109 | 105900 | 5053726405 | 4990 | 4990 | 4990 | 4990 | 207 |
| 504 | 20231109 | 105800 | 5052693475 | 4985 | 4990 | 4990 | 4985 | 1148 |
| 505 | 20231109 | 105700 | 5046965570 | 4990 | 4995 | 5000 | 4990 | 2267 |
| 506 | 20231109 | 105600 | 5035650185 | 4995 | 5000 | 5000 | 4990 | 586 |
| 507 | 20231109 | 105500 | 5032725560 | 4990 | 4990 | 4990 | 4990 | 1937 |
| 508 | 20231109 | 105400 | 5023059930 | 4990 | 5020 | 5020 | 4990 | 16847 |
| 509 | 20231109 | 105300 | 4938824905 | 5020 | 5020 | 5030 | 5010 | 1992 |
| 510 | 20231109 | 105200 | 4928841185 | 5020 | 5020 | 5030 | 5010 | 1863 |
| 511 | 20231109 | 105100 | 4919488955 | 5020 | 5020 | 5030 | 5020 | 706 |
| 512 | 20231109 | 105000 | 4915944825 | 5020 | 5020 | 5020 | 5020 | 560 |
| 513 | 20231109 | 104900 | 4913133625 | 5030 | 5020 | 5030 | 5010 | 2365 |
| 514 | 20231109 | 104800 | 4901257995 | 5020 | 5010 | 5020 | 5010 | 374 |
| 515 | 20231109 | 104700 | 4899380565 | 5020 | 5010 | 5020 | 5010 | 964 |
| 516 | 20231109 | 104600 | 4894550915 | 5010 | 5020 | 5020 | 5000 | 1045 |
| 517 | 20231109 | 104500 | 4889315685 | 5000 | 5010 | 5010 | 5000 | 791 |
| 518 | 20231109 | 104400 | 4885353225 | 5010 | 5010 | 5010 | 5000 | 1322 |
| 519 | 20231109 | 104300 | 4878733665 | 5000 | 5010 | 5020 | 5000 | 3647 |
| 520 | 20231109 | 104200 | 4860472185 | 5000 | 5000 | 5010 | 5000 | 1233 |
| 521 | 20231109 | 104100 | 4854306405 | 5010 | 4995 | 5010 | 4990 | 2636 |
| 522 | 20231109 | 104000 | 4841145395 | 5000 | 5010 | 5020 | 5000 | 2841 |
| 523 | 20231109 | 103900 | 4826932035 | 5010 | 5010 | 5020 | 5000 | 1662 |
| 524 | 20231109 | 103800 | 4818615835 | 5020 | 5010 | 5020 | 5010 | 6768 |
| 525 | 20231109 | 103700 | 4784702955 | 5010 | 5010 | 5010 | 4980 | 7327 |
| 526 | 20231109 | 103600 | 4748110250 | 5020 | 5020 | 5030 | 5010 | 8412 |
| 527 | 20231109 | 103500 | 4705943720 | 5030 | 5030 | 5030 | 5020 | 875 |
| 528 | 20231109 | 103400 | 4701543650 | 5030 | 5030 | 5040 | 5030 | 2166 |
| 529 | 20231109 | 103300 | 4690648010 | 5030 | 5030 | 5040 | 5030 | 715 |
| 530 | 20231109 | 103200 | 4687051540 | 5030 | 5020 | 5030 | 5020 | 1013 |
| 531 | 20231109 | 103100 | 4681964850 | 5020 | 5030 | 5030 | 5010 | 2954 |
| 532 | 20231109 | 103000 | 4667135760 | 5030 | 5020 | 5030 | 5020 | 1725 |
| 533 | 20231109 | 102900 | 4658467270 | 5020 | 5020 | 5030 | 5020 | 3035 |
| 534 | 20231109 | 102800 | 4643230980 | 5020 | 5040 | 5040 | 5020 | 1718 |
| 535 | 20231109 | 102700 | 4634579520 | 5040 | 5010 | 5040 | 5010 | 9538 |
| 536 | 20231109 | 102600 | 4586728820 | 5010 | 5010 | 5010 | 5000 | 681 |
| 537 | 20231109 | 102500 | 4583322650 | 5000 | 5010 | 5010 | 5000 | 2366 |
| 538 | 20231109 | 102400 | 4571489840 | 5000 | 5000 | 5000 | 4995 | 2514 |
| 539 | 20231109 | 102300 | 4558920090 | 5000 | 5000 | 5000 | 4995 | 4875 |
| 540 | 20231109 | 102200 | 4534545140 | 5000 | 4980 | 5010 | 4980 | 13338 |
| 541 | 20231109 | 102100 | 4467939970 | 4980 | 4975 | 4985 | 4965 | 4937 |
| 542 | 20231109 | 102000 | 4443378095 | 4970 | 4970 | 4970 | 4970 | 1711 |
| 543 | 20231109 | 101900 | 4434874425 | 4970 | 4970 | 4970 | 4960 | 315 |
| 544 | 20231109 | 101800 | 4433310880 | 4965 | 4955 | 4965 | 4950 | 1220 |
| 545 | 20231109 | 101700 | 4427263175 | 4955 | 4950 | 4955 | 4945 | 3030 |
| 546 | 20231109 | 101600 | 4412266330 | 4960 | 4960 | 4960 | 4950 | 10289 |
| 547 | 20231109 | 101500 | 4361295790 | 4960 | 4965 | 4965 | 4960 | 1255 |
| 548 | 20231109 | 101400 | 4355069880 | 4965 | 4970 | 4980 | 4965 | 2653 |
| 549 | 20231109 | 101300 | 4341877010 | 4970 | 4980 | 4985 | 4970 | 989 |
| 550 | 20231109 | 101200 | 4336956230 | 4980 | 4980 | 4980 | 4980 | 947 |
| 551 | 20231109 | 101100 | 4332240170 | 4975 | 4950 | 4975 | 4950 | 3691 |
| 552 | 20231109 | 101000 | 4313903725 | 4950 | 4960 | 4960 | 4950 | 4197 |
| 553 | 20231109 | 100900 | 4293123045 | 4950 | 4955 | 4960 | 4950 | 5269 |
| 554 | 20231109 | 100800 | 4267021140 | 4955 | 4960 | 4965 | 4955 | 1809 |
| 555 | 20231109 | 100700 | 4258051685 | 4960 | 4970 | 4970 | 4960 | 5109 |
| 556 | 20231109 | 100600 | 4232688015 | 4970 | 4975 | 4975 | 4970 | 3538 |
| 557 | 20231109 | 100500 | 4215098075 | 4975 | 4980 | 4980 | 4970 | 3779 |
| 558 | 20231109 | 100400 | 4196308380 | 4980 | 4980 | 4985 | 4980 | 4829 |
| 559 | 20231109 | 100300 | 4172258050 | 4980 | 4975 | 4980 | 4970 | 2648 |
| 560 | 20231109 | 100200 | 4159082600 | 4975 | 4950 | 4980 | 4945 | 10350 |
| 561 | 20231109 | 100100 | 4107764295 | 4950 | 4940 | 4950 | 4940 | 4789 |
| 562 | 20231109 | 100000 | 4084081450 | 4945 | 4945 | 4950 | 4940 | 1882 |
| 563 | 20231109 | 095900 | 4074774285 | 4945 | 4930 | 4945 | 4930 | 9318 |
| 564 | 20231109 | 095800 | 4028756645 | 4945 | 4950 | 4950 | 4930 | 16158 |
| 565 | 20231109 | 095700 | 3948938100 | 4950 | 4945 | 4950 | 4940 | 4782 |
| 566 | 20231109 | 095600 | 3925307705 | 4945 | 4950 | 4955 | 4945 | 11157 |
| 567 | 20231109 | 095500 | 3870073530 | 4955 | 4940 | 4955 | 4940 | 8047 |
| 568 | 20231109 | 095400 | 3830265720 | 4940 | 4925 | 4940 | 4920 | 15697 |
| 569 | 20231109 | 095300 | 3752935075 | 4930 | 4955 | 4990 | 4915 | 35272 |
| 570 | 20231109 | 095200 | 3578803455 | 4955 | 4995 | 5000 | 4955 | 72889 |
| 571 | 20231109 | 095100 | 3216204215 | 4995 | 4995 | 5000 | 4990 | 7804 |
| 572 | 20231109 | 095000 | 3177201640 | 4995 | 5000 | 5020 | 4995 | 9649 |
| 573 | 20231109 | 094900 | 3128928710 | 5010 | 5030 | 5040 | 5010 | 3584 |
| 574 | 20231109 | 094800 | 3110966580 | 5020 | 5000 | 5040 | 4990 | 16902 |
| 575 | 20231109 | 094700 | 3026390800 | 5000 | 5010 | 5010 | 4990 | 17071 |
| 576 | 20231109 | 094600 | 2941048095 | 5010 | 5040 | 5040 | 5000 | 15253 |
| 577 | 20231109 | 094500 | 2864451595 | 5040 | 5050 | 5050 | 5040 | 6570 |
| 578 | 20231109 | 094400 | 2831329145 | 5050 | 5070 | 5080 | 5050 | 10181 |
| 579 | 20231109 | 094300 | 2779828495 | 5080 | 5080 | 5090 | 5070 | 4992 |
| 580 | 20231109 | 094200 | 2754504645 | 5090 | 5070 | 5090 | 5070 | 3943 |
| 581 | 20231109 | 094100 | 2734479795 | 5070 | 5080 | 5080 | 5060 | 896 |
| 582 | 20231109 | 094000 | 2729939015 | 5080 | 5070 | 5080 | 5040 | 20246 |
| 583 | 20231109 | 093900 | 2627537785 | 5070 | 5080 | 5090 | 5070 | 9540 |
| 584 | 20231109 | 093800 | 2579072265 | 5090 | 5100 | 5100 | 5080 | 15459 |
| 585 | 20231109 | 093700 | 2500363925 | 5100 | 5110 | 5120 | 5100 | 2977 |
| 586 | 20231109 | 093600 | 2485156585 | 5110 | 5130 | 5140 | 5100 | 10914 |
| 587 | 20231109 | 093500 | 2429264175 | 5120 | 5160 | 5170 | 5110 | 23885 |
| 588 | 20231109 | 093400 | 2306505225 | 5160 | 5180 | 5180 | 5150 | 17766 |
| 589 | 20231109 | 093300 | 2214716415 | 5180 | 5170 | 5180 | 5150 | 10661 |
| 590 | 20231109 | 093200 | 2159687955 | 5160 | 5170 | 5180 | 5160 | 29239 |
| 591 | 20231109 | 093100 | 2008414135 | 5160 | 5140 | 5170 | 5110 | 23657 |
| 592 | 20231109 | 093000 | 1886614355 | 5130 | 5110 | 5130 | 5110 | 14989 |
| 593 | 20231109 | 092900 | 1809908425 | 5110 | 5110 | 5110 | 5100 | 5025 |
| 594 | 20231109 | 092800 | 1784236485 | 5110 | 5120 | 5120 | 5100 | 11335 |
| 595 | 20231109 | 092700 | 1726324475 | 5100 | 5110 | 5130 | 5100 | 18584 |
| 596 | 20231109 | 092600 | 1631237635 | 5120 | 5110 | 5120 | 5100 | 10133 |
| 597 | 20231109 | 092500 | 1579452765 | 5100 | 5090 | 5110 | 5090 | 9895 |
| 598 | 20231109 | 092400 | 1528978815 | 5100 | 5090 | 5100 | 5080 | 8708 |
| 599 | 20231109 | 092300 | 1484646145 | 5090 | 5080 | 5100 | 5080 | 9247 |
| 600 | 20231109 | 092200 | 1437541065 | 5080 | 5080 | 5100 | 5070 | 10048 |
| 601 | 20231109 | 092100 | 1386487025 | 5080 | 5090 | 5090 | 5070 | 7312 |
| 602 | 20231109 | 092000 | 1349317285 | 5090 | 5070 | 5090 | 5060 | 11299 |
| 603 | 20231109 | 091900 | 1291993715 | 5060 | 5070 | 5090 | 5050 | 10811 |
| 604 | 20231109 | 091800 | 1237145595 | 5080 | 5080 | 5090 | 5060 | 8526 |
| 605 | 20231109 | 091700 | 1193836305 | 5080 | 5030 | 5080 | 5020 | 33524 |
| 606 | 20231109 | 091600 | 1024137025 | 5030 | 5020 | 5030 | 5010 | 2326 |
| 607 | 20231109 | 091500 | 1012460055 | 5010 | 5030 | 5030 | 5010 | 3750 |
| 608 | 20231109 | 091400 | 993654995 | 5030 | 5030 | 5030 | 5020 | 2035 |
| 609 | 20231109 | 091300 | 983421415 | 5030 | 5010 | 5030 | 5000 | 5434 |
| 610 | 20231109 | 091200 | 956209975 | 5000 | 5010 | 5010 | 4990 | 9072 |
| 611 | 20231109 | 091100 | 910871980 | 5010 | 5000 | 5020 | 4985 | 6209 |
| 612 | 20231109 | 091000 | 879824145 | 5000 | 4985 | 5010 | 4975 | 16151 |
| 613 | 20231109 | 090900 | 799304300 | 4985 | 5050 | 5050 | 4985 | 23305 |
| 614 | 20231109 | 090800 | 682649925 | 5050 | 5050 | 5060 | 5040 | 8844 |
| 615 | 20231109 | 090700 | 637987775 | 5050 | 5010 | 5070 | 5010 | 11974 |
| 616 | 20231109 | 090600 | 577670855 | 5010 | 5020 | 5030 | 5010 | 9597 |
| 617 | 20231109 | 090500 | 529511275 | 5020 | 5010 | 5030 | 5010 | 4835 |
| 618 | 20231109 | 090400 | 505245185 | 5010 | 5010 | 5030 | 5010 | 6291 |
| 619 | 20231109 | 090300 | 473682355 | 5010 | 5000 | 5020 | 4990 | 9930 |
| 620 | 20231109 | 090200 | 423976935 | 5010 | 5000 | 5010 | 4995 | 15952 |
| 621 | 20231109 | 090100 | 344128490 | 5010 | 4975 | 5020 | 4975 | 21878 |
| 622 | 20231109 | 090000 | 234965620 | 4970 | 5030 | 5030 | 4965 | 44008 |