30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 190500 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 17255 |
| 3 | 20231107 | 190400 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 4 | 20231107 | 190300 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 5 | 20231107 | 190200 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 6 | 20231107 | 190100 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 7 | 20231107 | 190000 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 8 | 20231107 | 185900 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 9 | 20231107 | 185800 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 10 | 20231107 | 185700 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 11 | 20231107 | 185600 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 12 | 20231107 | 185500 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 13 | 20231107 | 185400 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 14 | 20231107 | 185300 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 15 | 20231107 | 185200 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 16 | 20231107 | 185100 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 17 | 20231107 | 185000 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 18 | 20231107 | 184900 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 19 | 20231107 | 184800 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 20 | 20231107 | 184700 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 21 | 20231107 | 184600 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 22 | 20231107 | 184500 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 23 | 20231107 | 184400 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 24 | 20231107 | 184300 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 25 | 20231107 | 184200 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 26 | 20231107 | 184100 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 27 | 20231107 | 184000 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 28 | 20231107 | 183900 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 29 | 20231107 | 183800 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 30 | 20231107 | 183700 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 31 | 20231107 | 183600 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 32 | 20231107 | 183500 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 17255 |
| 33 | 20231107 | 183400 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 34 | 20231107 | 183300 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 35 | 20231107 | 183200 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 36 | 20231107 | 183100 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 37 | 20231107 | 183000 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 38 | 20231107 | 182900 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 39 | 20231107 | 182800 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 40 | 20231107 | 182700 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 41 | 20231107 | 182600 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 42 | 20231107 | 182500 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 43 | 20231107 | 182400 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 44 | 20231107 | 182300 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 45 | 20231107 | 182200 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 46 | 20231107 | 182100 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 47 | 20231107 | 182000 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 48 | 20231107 | 181900 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 49 | 20231107 | 181800 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 50 | 20231107 | 181700 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 51 | 20231107 | 181600 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 52 | 20231107 | 181500 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 53 | 20231107 | 181400 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 54 | 20231107 | 181300 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 55 | 20231107 | 181200 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 56 | 20231107 | 181100 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 57 | 20231107 | 181000 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 58 | 20231107 | 180900 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 59 | 20231107 | 180800 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 60 | 20231107 | 180700 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 61 | 20231107 | 180600 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 62 | 20231107 | 180500 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 17255 |
| 63 | 20231107 | 180400 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 64 | 20231107 | 180300 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 65 | 20231107 | 180200 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 66 | 20231107 | 180100 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 67 | 20231107 | 180000 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 68 | 20231107 | 175900 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 69 | 20231107 | 175800 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 70 | 20231107 | 175700 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 71 | 20231107 | 175600 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 72 | 20231107 | 175500 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 73 | 20231107 | 175400 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 74 | 20231107 | 175300 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 75 | 20231107 | 175200 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 76 | 20231107 | 175100 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 77 | 20231107 | 175000 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 78 | 20231107 | 174900 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 79 | 20231107 | 174800 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 80 | 20231107 | 174700 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 81 | 20231107 | 174600 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 82 | 20231107 | 174500 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 83 | 20231107 | 174400 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 84 | 20231107 | 174300 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 85 | 20231107 | 174200 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 86 | 20231107 | 174100 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 87 | 20231107 | 174000 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 88 | 20231107 | 173900 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 89 | 20231107 | 173800 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 90 | 20231107 | 173700 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 91 | 20231107 | 173600 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 92 | 20231107 | 173500 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 17255 |
| 93 | 20231107 | 173400 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 94 | 20231107 | 173300 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 95 | 20231107 | 173200 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 96 | 20231107 | 173100 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 97 | 20231107 | 173000 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 98 | 20231107 | 172900 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 99 | 20231107 | 172800 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 100 | 20231107 | 172700 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 101 | 20231107 | 172600 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 102 | 20231107 | 172500 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 103 | 20231107 | 172400 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 104 | 20231107 | 172300 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 105 | 20231107 | 172200 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 106 | 20231107 | 172100 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 107 | 20231107 | 172000 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 108 | 20231107 | 171900 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 109 | 20231107 | 171800 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 110 | 20231107 | 171700 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 111 | 20231107 | 171600 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 112 | 20231107 | 171500 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 113 | 20231107 | 171400 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 114 | 20231107 | 171300 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 115 | 20231107 | 171200 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 116 | 20231107 | 171100 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 117 | 20231107 | 171000 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 118 | 20231107 | 170900 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 119 | 20231107 | 170800 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 120 | 20231107 | 170700 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 121 | 20231107 | 170600 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 122 | 20231107 | 170500 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 17255 |
| 123 | 20231107 | 170400 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 124 | 20231107 | 170300 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 125 | 20231107 | 170200 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 126 | 20231107 | 170100 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 127 | 20231107 | 170000 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 128 | 20231107 | 165900 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 129 | 20231107 | 165800 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 130 | 20231107 | 165700 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 131 | 20231107 | 165600 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 132 | 20231107 | 165500 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 133 | 20231107 | 165400 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 134 | 20231107 | 165300 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 135 | 20231107 | 165200 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 136 | 20231107 | 165100 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 137 | 20231107 | 165000 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 138 | 20231107 | 164900 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 139 | 20231107 | 164800 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 140 | 20231107 | 164700 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 141 | 20231107 | 164600 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 142 | 20231107 | 164500 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 143 | 20231107 | 164400 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 144 | 20231107 | 164300 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 145 | 20231107 | 164200 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 146 | 20231107 | 164100 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 147 | 20231107 | 164000 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 148 | 20231107 | 163900 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 149 | 20231107 | 163800 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 150 | 20231107 | 163700 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 151 | 20231107 | 163600 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 152 | 20231107 | 163500 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 17255 |
| 153 | 20231107 | 163400 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 154 | 20231107 | 163300 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 155 | 20231107 | 163200 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 156 | 20231107 | 163100 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 157 | 20231107 | 163000 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 158 | 20231107 | 162900 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 159 | 20231107 | 162800 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 160 | 20231107 | 162700 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 161 | 20231107 | 162600 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 162 | 20231107 | 162500 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 163 | 20231107 | 162400 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 164 | 20231107 | 162300 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 165 | 20231107 | 162200 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 166 | 20231107 | 162100 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 167 | 20231107 | 162000 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 168 | 20231107 | 161900 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 169 | 20231107 | 161800 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 170 | 20231107 | 161700 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 171 | 20231107 | 161600 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 172 | 20231107 | 161500 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 173 | 20231107 | 161400 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 174 | 20231107 | 161300 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 175 | 20231107 | 161200 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 176 | 20231107 | 161100 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 177 | 20231107 | 161000 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 178 | 20231107 | 160900 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 179 | 20231107 | 160800 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 180 | 20231107 | 160700 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 181 | 20231107 | 160600 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 182 | 20231107 | 160500 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 17255 |
| 183 | 20231107 | 160400 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 184 | 20231107 | 160300 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 185 | 20231107 | 160200 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 186 | 20231107 | 160100 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 187 | 20231107 | 160000 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 188 | 20231107 | 155900 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 189 | 20231107 | 155800 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 190 | 20231107 | 155700 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 191 | 20231107 | 155600 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 192 | 20231107 | 155500 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 193 | 20231107 | 155400 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 194 | 20231107 | 155300 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 195 | 20231107 | 155200 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 196 | 20231107 | 155100 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 197 | 20231107 | 155000 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 198 | 20231107 | 154900 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 199 | 20231107 | 154800 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 200 | 20231107 | 154700 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 201 | 20231107 | 154600 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 202 | 20231107 | 154500 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 203 | 20231107 | 154400 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 204 | 20231107 | 154300 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 205 | 20231107 | 154200 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 206 | 20231107 | 154100 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 207 | 20231107 | 154000 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 208 | 20231107 | 153900 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 209 | 20231107 | 153800 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 210 | 20231107 | 153700 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 211 | 20231107 | 153600 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 212 | 20231107 | 153500 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 17255 |
| 213 | 20231107 | 153400 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 214 | 20231107 | 153300 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 215 | 20231107 | 153200 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 216 | 20231107 | 153100 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 0 |
| 217 | 20231107 | 153000 | 2842109370 | 3565 | 3565 | 3565 | 3565 | 17255 |
| 218 | 20231107 | 152900 | 2780595295 | 3570 | 3570 | 3570 | 3570 | 0 |
| 219 | 20231107 | 152800 | 2780595295 | 3570 | 3570 | 3570 | 3570 | 0 |
| 220 | 20231107 | 152700 | 2780595295 | 3570 | 3570 | 3570 | 3570 | 0 |
| 221 | 20231107 | 152600 | 2780595295 | 3570 | 3570 | 3570 | 3570 | 0 |
| 222 | 20231107 | 152500 | 2780595295 | 3570 | 3570 | 3570 | 3570 | 0 |
| 223 | 20231107 | 152400 | 2780595295 | 3570 | 3570 | 3570 | 3570 | 0 |
| 224 | 20231107 | 152300 | 2780595295 | 3570 | 3570 | 3570 | 3570 | 0 |
| 225 | 20231107 | 152200 | 2780595295 | 3570 | 3570 | 3570 | 3570 | 0 |
| 226 | 20231107 | 152100 | 2780595295 | 3570 | 3570 | 3570 | 3570 | 0 |
| 227 | 20231107 | 152000 | 2780595295 | 3570 | 3570 | 3570 | 3570 | 0 |
| 228 | 20231107 | 151900 | 2780595295 | 3570 | 3580 | 3580 | 3570 | 4147 |
| 229 | 20231107 | 151800 | 2765783775 | 3575 | 3575 | 3580 | 3570 | 1718 |
| 230 | 20231107 | 151700 | 2759642490 | 3570 | 3575 | 3580 | 3570 | 779 |
| 231 | 20231107 | 151600 | 2756858635 | 3570 | 3570 | 3580 | 3570 | 441 |
| 232 | 20231107 | 151500 | 2755282710 | 3580 | 3575 | 3580 | 3575 | 1153 |
| 233 | 20231107 | 151400 | 2751160715 | 3575 | 3570 | 3575 | 3570 | 770 |
| 234 | 20231107 | 151300 | 2748408235 | 3575 | 3580 | 3580 | 3575 | 321 |
| 235 | 20231107 | 151200 | 2747259455 | 3580 | 3570 | 3580 | 3570 | 3377 |
| 236 | 20231107 | 151100 | 2735191245 | 3570 | 3575 | 3575 | 3570 | 803 |
| 237 | 20231107 | 151000 | 2732324075 | 3575 | 3565 | 3575 | 3565 | 1220 |
| 238 | 20231107 | 150900 | 2727970750 | 3570 | 3570 | 3570 | 3565 | 41 |
| 239 | 20231107 | 150800 | 2727824490 | 3565 | 3570 | 3575 | 3565 | 2975 |
| 240 | 20231107 | 150700 | 2717199485 | 3575 | 3575 | 3575 | 3575 | 2008 |
| 241 | 20231107 | 150600 | 2710020885 | 3575 | 3570 | 3575 | 3570 | 2018 |
| 242 | 20231107 | 150500 | 2702816395 | 3570 | 3570 | 3575 | 3570 | 1180 |
| 243 | 20231107 | 150400 | 2698603590 | 3575 | 3570 | 3575 | 3565 | 3290 |
| 244 | 20231107 | 150300 | 2686860100 | 3575 | 3575 | 3575 | 3575 | 39 |
| 245 | 20231107 | 150200 | 2686720675 | 3575 | 3575 | 3575 | 3565 | 802 |
| 246 | 20231107 | 150100 | 2683857360 | 3575 | 3575 | 3575 | 3575 | 2 |
| 247 | 20231107 | 150000 | 2683850210 | 3565 | 3570 | 3575 | 3565 | 1028 |
| 248 | 20231107 | 145900 | 2680182090 | 3570 | 3565 | 3570 | 3565 | 1160 |
| 249 | 20231107 | 145800 | 2676046255 | 3560 | 3570 | 3570 | 3560 | 2632 |
| 250 | 20231107 | 145700 | 2666666335 | 3570 | 3570 | 3570 | 3570 | 419 |
| 251 | 20231107 | 145600 | 2665170505 | 3570 | 3565 | 3570 | 3565 | 893 |
| 252 | 20231107 | 145500 | 2661986860 | 3565 | 3570 | 3570 | 3565 | 2095 |
| 253 | 20231107 | 145400 | 2654507715 | 3575 | 3565 | 3575 | 3565 | 2159 |
| 254 | 20231107 | 145300 | 2646798735 | 3565 | 3560 | 3565 | 3560 | 535 |
| 255 | 20231107 | 145200 | 2644891535 | 3570 | 3565 | 3570 | 3565 | 955 |
| 256 | 20231107 | 145100 | 2641486935 | 3565 | 3555 | 3565 | 3555 | 579 |
| 257 | 20231107 | 145000 | 2639426180 | 3560 | 3555 | 3560 | 3555 | 239 |
| 258 | 20231107 | 144900 | 2638576525 | 3560 | 3560 | 3560 | 3560 | 2 |
| 259 | 20231107 | 144800 | 2638569405 | 3555 | 3555 | 3555 | 3550 | 450 |
| 260 | 20231107 | 144700 | 2636971640 | 3555 | 3565 | 3570 | 3555 | 4310 |
| 261 | 20231107 | 144600 | 2621629365 | 3570 | 3575 | 3575 | 3565 | 3097 |
| 262 | 20231107 | 144500 | 2610572880 | 3575 | 3570 | 3575 | 3570 | 1257 |
| 263 | 20231107 | 144400 | 2606083685 | 3570 | 3570 | 3570 | 3570 | 1023 |
| 264 | 20231107 | 144300 | 2602431575 | 3570 | 3575 | 3575 | 3570 | 4705 |
| 265 | 20231107 | 144200 | 2585632490 | 3580 | 3585 | 3585 | 3570 | 12034 |
| 266 | 20231107 | 144100 | 2542611090 | 3585 | 3570 | 3595 | 3565 | 39673 |
| 267 | 20231107 | 144000 | 2400639090 | 3570 | 3565 | 3570 | 3565 | 12939 |
| 268 | 20231107 | 143900 | 2354511550 | 3565 | 3560 | 3565 | 3560 | 2165 |
| 269 | 20231107 | 143800 | 2346794440 | 3565 | 3555 | 3565 | 3550 | 4229 |
| 270 | 20231107 | 143700 | 2331751755 | 3555 | 3560 | 3560 | 3555 | 13222 |
| 271 | 20231107 | 143600 | 2284696150 | 3555 | 3555 | 3555 | 3555 | 1332 |
| 272 | 20231107 | 143500 | 2279960890 | 3555 | 3555 | 3555 | 3550 | 2490 |
| 273 | 20231107 | 143400 | 2271118990 | 3550 | 3550 | 3550 | 3550 | 16 |
| 274 | 20231107 | 143300 | 2271062190 | 3555 | 3555 | 3555 | 3550 | 383 |
| 275 | 20231107 | 143200 | 2269700850 | 3555 | 3550 | 3555 | 3550 | 195 |
| 276 | 20231107 | 143100 | 2269008235 | 3550 | 3550 | 3550 | 3550 | 1456 |
| 277 | 20231107 | 143000 | 2263839435 | 3555 | 3555 | 3555 | 3555 | 1 |
| 278 | 20231107 | 142900 | 2263835880 | 3555 | 3555 | 3555 | 3555 | 31 |
| 279 | 20231107 | 142800 | 2263725675 | 3555 | 3545 | 3555 | 3545 | 344 |
| 280 | 20231107 | 142700 | 2262503770 | 3550 | 3550 | 3550 | 3550 | 90 |
| 281 | 20231107 | 142600 | 2262184270 | 3560 | 3560 | 3560 | 3560 | 0 |
| 282 | 20231107 | 142500 | 2262184270 | 3560 | 3550 | 3560 | 3545 | 749 |
| 283 | 20231107 | 142400 | 2259524865 | 3550 | 3555 | 3555 | 3550 | 5243 |
| 284 | 20231107 | 142300 | 2240912210 | 3555 | 3560 | 3560 | 3555 | 653 |
| 285 | 20231107 | 142200 | 2238587585 | 3550 | 3560 | 3560 | 3550 | 98 |
| 286 | 20231107 | 142100 | 2238238755 | 3560 | 3550 | 3560 | 3550 | 232 |
| 287 | 20231107 | 142000 | 2237414835 | 3550 | 3555 | 3560 | 3550 | 7615 |
| 288 | 20231107 | 141900 | 2210343300 | 3555 | 3555 | 3560 | 3555 | 5547 |
| 289 | 20231107 | 141800 | 2190621935 | 3555 | 3550 | 3555 | 3550 | 6353 |
| 290 | 20231107 | 141700 | 2168068765 | 3550 | 3545 | 3550 | 3545 | 1325 |
| 291 | 20231107 | 141600 | 2163365780 | 3545 | 3545 | 3550 | 3545 | 3161 |
| 292 | 20231107 | 141500 | 2152160025 | 3545 | 3550 | 3550 | 3545 | 206 |
| 293 | 20231107 | 141400 | 2151429260 | 3545 | 3550 | 3550 | 3540 | 48 |
| 294 | 20231107 | 141300 | 2151258960 | 3550 | 3550 | 3550 | 3550 | 2 |
| 295 | 20231107 | 141200 | 2151251860 | 3545 | 3545 | 3545 | 3545 | 652 |
| 296 | 20231107 | 141100 | 2148940520 | 3535 | 3535 | 3535 | 3535 | 5 |
| 297 | 20231107 | 141000 | 2148922845 | 3545 | 3540 | 3545 | 3540 | 362 |
| 298 | 20231107 | 140900 | 2147641170 | 3540 | 3540 | 3540 | 3540 | 1822 |
| 299 | 20231107 | 140800 | 2141191290 | 3545 | 3540 | 3545 | 3540 | 1285 |
| 300 | 20231107 | 140700 | 2136641900 | 3540 | 3535 | 3540 | 3535 | 133 |
| 301 | 20231107 | 140600 | 2136171730 | 3535 | 3540 | 3540 | 3535 | 362 |
| 302 | 20231107 | 140500 | 2134891750 | 3550 | 3540 | 3550 | 3540 | 1006 |
| 303 | 20231107 | 140400 | 2131330450 | 3550 | 3550 | 3550 | 3550 | 28 |
| 304 | 20231107 | 140300 | 2131231050 | 3550 | 3550 | 3550 | 3550 | 50 |
| 305 | 20231107 | 140200 | 2131053550 | 3550 | 3550 | 3550 | 3550 | 10 |
| 306 | 20231107 | 140100 | 2131018050 | 3550 | 3550 | 3550 | 3535 | 175 |
| 307 | 20231107 | 140000 | 2130399035 | 3550 | 3545 | 3550 | 3545 | 6000 |
| 308 | 20231107 | 135900 | 2109106655 | 3545 | 3545 | 3545 | 3545 | 2 |
| 309 | 20231107 | 135800 | 2109099565 | 3545 | 3535 | 3545 | 3535 | 175 |
| 310 | 20231107 | 135700 | 2108480930 | 3535 | 3535 | 3535 | 3535 | 33 |
| 311 | 20231107 | 135600 | 2108364275 | 3525 | 3525 | 3525 | 3525 | 763 |
| 312 | 20231107 | 135500 | 2105674700 | 3525 | 3525 | 3525 | 3525 | 384 |
| 313 | 20231107 | 135400 | 2104321100 | 3525 | 3530 | 3530 | 3525 | 100 |
| 314 | 20231107 | 135300 | 2103968575 | 3525 | 3525 | 3525 | 3525 | 345 |
| 315 | 20231107 | 135200 | 2102752450 | 3540 | 3540 | 3540 | 3530 | 40023 |
| 316 | 20231107 | 135100 | 1961339200 | 3545 | 3545 | 3550 | 3540 | 933 |
| 317 | 20231107 | 135000 | 1958033075 | 3550 | 3550 | 3550 | 3545 | 1707 |
| 318 | 20231107 | 134900 | 1951981225 | 3550 | 3550 | 3550 | 3550 | 10 |
| 319 | 20231107 | 134800 | 1951945725 | 3550 | 3550 | 3550 | 3550 | 101 |
| 320 | 20231107 | 134700 | 1951587175 | 3550 | 3550 | 3550 | 3550 | 0 |
| 321 | 20231107 | 134600 | 1951587175 | 3550 | 3550 | 3550 | 3550 | 0 |
| 322 | 20231107 | 134500 | 1951587175 | 3550 | 3545 | 3550 | 3540 | 4192 |
| 323 | 20231107 | 134400 | 1936727605 | 3545 | 3540 | 3545 | 3540 | 327 |
| 324 | 20231107 | 134300 | 1935569220 | 3540 | 3540 | 3540 | 3540 | 293 |
| 325 | 20231107 | 134200 | 1934532000 | 3545 | 3540 | 3545 | 3540 | 344 |
| 326 | 20231107 | 134100 | 1933314215 | 3540 | 3545 | 3545 | 3540 | 215 |
| 327 | 20231107 | 134000 | 1932553090 | 3545 | 3545 | 3545 | 3545 | 10 |
| 328 | 20231107 | 133900 | 1932517640 | 3545 | 3540 | 3545 | 3540 | 501 |
| 329 | 20231107 | 133800 | 1930743595 | 3540 | 3540 | 3540 | 3540 | 391 |
| 330 | 20231107 | 133700 | 1929359455 | 3540 | 3540 | 3540 | 3540 | 1081 |
| 331 | 20231107 | 133600 | 1925532715 | 3545 | 3545 | 3545 | 3545 | 1 |
| 332 | 20231107 | 133500 | 1925529170 | 3540 | 3545 | 3545 | 3540 | 212 |
| 333 | 20231107 | 133400 | 1924778410 | 3540 | 3545 | 3545 | 3540 | 2955 |
| 334 | 20231107 | 133300 | 1914317685 | 3545 | 3545 | 3545 | 3545 | 1005 |
| 335 | 20231107 | 133200 | 1910754960 | 3545 | 3545 | 3545 | 3545 | 103 |
| 336 | 20231107 | 133100 | 1910389825 | 3545 | 3545 | 3545 | 3545 | 1194 |
| 337 | 20231107 | 133000 | 1906157095 | 3545 | 3540 | 3545 | 3540 | 136 |
| 338 | 20231107 | 132900 | 1905674980 | 3540 | 3540 | 3540 | 3540 | 250 |
| 339 | 20231107 | 132800 | 1904789980 | 3540 | 3540 | 3540 | 3540 | 455 |
| 340 | 20231107 | 132700 | 1903179280 | 3535 | 3545 | 3545 | 3535 | 328 |
| 341 | 20231107 | 132600 | 1902017600 | 3540 | 3540 | 3540 | 3535 | 2518 |
| 342 | 20231107 | 132500 | 1893116365 | 3545 | 3545 | 3545 | 3545 | 130 |
| 343 | 20231107 | 132400 | 1892655515 | 3535 | 3540 | 3540 | 3535 | 26 |
| 344 | 20231107 | 132300 | 1892563545 | 3545 | 3545 | 3545 | 3535 | 386 |
| 345 | 20231107 | 132200 | 1891195325 | 3535 | 3545 | 3545 | 3535 | 64 |
| 346 | 20231107 | 132100 | 1890968950 | 3545 | 3545 | 3545 | 3545 | 532 |
| 347 | 20231107 | 132000 | 1889083010 | 3535 | 3535 | 3535 | 3535 | 457 |
| 348 | 20231107 | 131900 | 1887467515 | 3540 | 3545 | 3545 | 3540 | 1867 |
| 349 | 20231107 | 131800 | 1880855235 | 3545 | 3545 | 3545 | 3540 | 74 |
| 350 | 20231107 | 131700 | 1880593245 | 3545 | 3540 | 3545 | 3540 | 502 |
| 351 | 20231107 | 131600 | 1878814705 | 3545 | 3540 | 3545 | 3540 | 1832 |
| 352 | 20231107 | 131500 | 1872326635 | 3545 | 3545 | 3545 | 3545 | 84 |
| 353 | 20231107 | 131400 | 1872028855 | 3540 | 3540 | 3540 | 3540 | 2000 |
| 354 | 20231107 | 131300 | 1864948855 | 3545 | 3545 | 3545 | 3545 | 698 |
| 355 | 20231107 | 131200 | 1862474445 | 3545 | 3545 | 3550 | 3545 | 747 |
| 356 | 20231107 | 131100 | 1859824230 | 3545 | 3540 | 3545 | 3540 | 2702 |
| 357 | 20231107 | 131000 | 1850258290 | 3550 | 3545 | 3550 | 3545 | 1373 |
| 358 | 20231107 | 130900 | 1845387715 | 3545 | 3545 | 3545 | 3545 | 126 |
| 359 | 20231107 | 130800 | 1844941045 | 3550 | 3545 | 3550 | 3545 | 501 |
| 360 | 20231107 | 130700 | 1843162915 | 3540 | 3540 | 3540 | 3540 | 1142 |
| 361 | 20231107 | 130600 | 1839120235 | 3535 | 3545 | 3545 | 3535 | 392 |
| 362 | 20231107 | 130500 | 1837732555 | 3545 | 3540 | 3545 | 3540 | 2408 |
| 363 | 20231107 | 130400 | 1829208040 | 3540 | 3540 | 3540 | 3535 | 119 |
| 364 | 20231107 | 130300 | 1828786835 | 3540 | 3535 | 3540 | 3535 | 375 |
| 365 | 20231107 | 130200 | 1827461205 | 3535 | 3535 | 3535 | 3535 | 1 |
| 366 | 20231107 | 130100 | 1827457670 | 3530 | 3535 | 3535 | 3530 | 305 |
| 367 | 20231107 | 130000 | 1826380970 | 3535 | 3535 | 3535 | 3535 | 110 |
| 368 | 20231107 | 125900 | 1825992120 | 3535 | 3530 | 3535 | 3530 | 823 |
| 369 | 20231107 | 125800 | 1823086845 | 3535 | 3540 | 3540 | 3535 | 1380 |
| 370 | 20231107 | 125700 | 1818208270 | 3540 | 3535 | 3540 | 3535 | 616 |
| 371 | 20231107 | 125600 | 1816030695 | 3540 | 3540 | 3540 | 3540 | 0 |
| 372 | 20231107 | 125500 | 1816030695 | 3540 | 3540 | 3540 | 3540 | 375 |
| 373 | 20231107 | 125400 | 1814703195 | 3540 | 3545 | 3550 | 3540 | 3673 |
| 374 | 20231107 | 125300 | 1801693550 | 3545 | 3545 | 3545 | 3545 | 160 |
| 375 | 20231107 | 125200 | 1801126350 | 3545 | 3545 | 3545 | 3540 | 1308 |
| 376 | 20231107 | 125100 | 1796494905 | 3550 | 3550 | 3550 | 3550 | 1 |
| 377 | 20231107 | 125000 | 1796491355 | 3550 | 3545 | 3550 | 3540 | 3539 |
| 378 | 20231107 | 124900 | 1783946180 | 3545 | 3550 | 3550 | 3545 | 522 |
| 379 | 20231107 | 124800 | 1782095685 | 3545 | 3540 | 3545 | 3540 | 3712 |
| 380 | 20231107 | 124700 | 1768947990 | 3540 | 3540 | 3540 | 3540 | 1167 |
| 381 | 20231107 | 124600 | 1764816810 | 3540 | 3540 | 3540 | 3535 | 1741 |
| 382 | 20231107 | 124500 | 1758660600 | 3545 | 3545 | 3545 | 3540 | 5215 |
| 383 | 20231107 | 124400 | 1740197875 | 3545 | 3545 | 3545 | 3545 | 687 |
| 384 | 20231107 | 124300 | 1737762460 | 3545 | 3550 | 3550 | 3545 | 2197 |
| 385 | 20231107 | 124200 | 1729974050 | 3550 | 3550 | 3550 | 3550 | 8575 |
| 386 | 20231107 | 124100 | 1699532800 | 3550 | 3555 | 3555 | 3550 | 3624 |
| 387 | 20231107 | 124000 | 1686667350 | 3555 | 3555 | 3555 | 3555 | 562 |
| 388 | 20231107 | 123900 | 1684669440 | 3560 | 3555 | 3560 | 3555 | 2707 |
| 389 | 20231107 | 123800 | 1675045105 | 3555 | 3560 | 3560 | 3555 | 282 |
| 390 | 20231107 | 123700 | 1674042380 | 3560 | 3565 | 3565 | 3555 | 2451 |
| 391 | 20231107 | 123600 | 1665314625 | 3565 | 3565 | 3565 | 3565 | 671 |
| 392 | 20231107 | 123500 | 1662922510 | 3565 | 3555 | 3565 | 3555 | 4099 |
| 393 | 20231107 | 123400 | 1648328845 | 3555 | 3550 | 3555 | 3550 | 7898 |
| 394 | 20231107 | 123300 | 1620253665 | 3550 | 3550 | 3550 | 3550 | 9666 |
| 395 | 20231107 | 123200 | 1585939365 | 3540 | 3540 | 3545 | 3540 | 10152 |
| 396 | 20231107 | 123100 | 1549975630 | 3540 | 3540 | 3545 | 3540 | 1994 |
| 397 | 20231107 | 123000 | 1542914490 | 3545 | 3525 | 3545 | 3525 | 9830 |
| 398 | 20231107 | 122900 | 1508141670 | 3535 | 3535 | 3535 | 3535 | 0 |
| 399 | 20231107 | 122800 | 1508141670 | 3535 | 3535 | 3535 | 3530 | 4369 |
| 400 | 20231107 | 122700 | 1492714255 | 3535 | 3530 | 3535 | 3530 | 2740 |
| 401 | 20231107 | 122600 | 1483042045 | 3520 | 3525 | 3530 | 3520 | 283 |
| 402 | 20231107 | 122500 | 1482044700 | 3525 | 3530 | 3530 | 3525 | 2290 |
| 403 | 20231107 | 122400 | 1473969875 | 3535 | 3525 | 3535 | 3525 | 166 |
| 404 | 20231107 | 122300 | 1473384715 | 3525 | 3520 | 3525 | 3520 | 355 |
| 405 | 20231107 | 122200 | 1472135110 | 3525 | 3535 | 3535 | 3515 | 418 |
| 406 | 20231107 | 122100 | 1470661340 | 3535 | 3515 | 3535 | 3515 | 1114 |
| 407 | 20231107 | 122000 | 1466734660 | 3520 | 3525 | 3525 | 3520 | 444 |
| 408 | 20231107 | 121900 | 1465171775 | 3520 | 3520 | 3520 | 3520 | 1018 |
| 409 | 20231107 | 121800 | 1461588415 | 3515 | 3515 | 3515 | 3515 | 1709 |
| 410 | 20231107 | 121700 | 1455581280 | 3510 | 3510 | 3510 | 3505 | 785 |
| 411 | 20231107 | 121600 | 1452827430 | 3510 | 3505 | 3510 | 3505 | 2426 |
| 412 | 20231107 | 121500 | 1444318875 | 3505 | 3510 | 3510 | 3505 | 1913 |
| 413 | 20231107 | 121400 | 1437606475 | 3515 | 3515 | 3515 | 3515 | 5 |
| 414 | 20231107 | 121300 | 1437588900 | 3515 | 3510 | 3515 | 3510 | 299 |
| 415 | 20231107 | 121200 | 1436539340 | 3510 | 3515 | 3515 | 3510 | 1256 |
| 416 | 20231107 | 121100 | 1432130775 | 3510 | 3515 | 3520 | 3510 | 1873 |
| 417 | 20231107 | 121000 | 1425546210 | 3515 | 3520 | 3520 | 3515 | 1817 |
| 418 | 20231107 | 120900 | 1419153225 | 3525 | 3525 | 3525 | 3525 | 2 |
| 419 | 20231107 | 120800 | 1419146175 | 3525 | 3525 | 3525 | 3525 | 1454 |
| 420 | 20231107 | 120700 | 1414020825 | 3525 | 3525 | 3530 | 3525 | 61 |
| 421 | 20231107 | 120600 | 1413805750 | 3525 | 3525 | 3525 | 3525 | 1174 |
| 422 | 20231107 | 120500 | 1409667400 | 3530 | 3530 | 3530 | 3530 | 1468 |
| 423 | 20231107 | 120400 | 1404485360 | 3530 | 3530 | 3530 | 3530 | 567 |
| 424 | 20231107 | 120300 | 1402483850 | 3525 | 3525 | 3525 | 3525 | 0 |
| 425 | 20231107 | 120200 | 1402483850 | 3525 | 3525 | 3525 | 3525 | 22 |
| 426 | 20231107 | 120100 | 1402406300 | 3525 | 3525 | 3525 | 3525 | 5 |
| 427 | 20231107 | 120000 | 1402388675 | 3525 | 3525 | 3525 | 3525 | 524 |
| 428 | 20231107 | 115900 | 1400541575 | 3525 | 3525 | 3525 | 3525 | 587 |
| 429 | 20231107 | 115800 | 1398472400 | 3525 | 3530 | 3530 | 3525 | 1354 |
| 430 | 20231107 | 115700 | 1393697525 | 3535 | 3540 | 3540 | 3535 | 5352 |
| 431 | 20231107 | 115600 | 1374766070 | 3535 | 3540 | 3540 | 3535 | 227 |
| 432 | 20231107 | 115500 | 1373963610 | 3540 | 3540 | 3540 | 3540 | 495 |
| 433 | 20231107 | 115400 | 1372211310 | 3540 | 3540 | 3540 | 3535 | 367 |
| 434 | 20231107 | 115300 | 1370912915 | 3535 | 3530 | 3545 | 3530 | 6493 |
| 435 | 20231107 | 115200 | 1347948655 | 3535 | 3530 | 3535 | 3530 | 172 |
| 436 | 20231107 | 115100 | 1347340970 | 3535 | 3535 | 3535 | 3535 | 50 |
| 437 | 20231107 | 115000 | 1347164220 | 3535 | 3530 | 3535 | 3530 | 26 |
| 438 | 20231107 | 114900 | 1347072430 | 3535 | 3535 | 3535 | 3535 | 39 |
| 439 | 20231107 | 114800 | 1346934565 | 3530 | 3530 | 3530 | 3530 | 148 |
| 440 | 20231107 | 114700 | 1346412125 | 3530 | 3530 | 3530 | 3530 | 196 |
| 441 | 20231107 | 114600 | 1345720245 | 3535 | 3530 | 3535 | 3530 | 500 |
| 442 | 20231107 | 114500 | 1343953825 | 3530 | 3530 | 3530 | 3530 | 3403 |
| 443 | 20231107 | 114400 | 1331941235 | 3530 | 3530 | 3530 | 3530 | 411 |
| 444 | 20231107 | 114300 | 1330490405 | 3530 | 3530 | 3530 | 3530 | 500 |
| 445 | 20231107 | 114200 | 1328725405 | 3530 | 3530 | 3530 | 3530 | 10 |
| 446 | 20231107 | 114100 | 1328690105 | 3530 | 3535 | 3535 | 3530 | 502 |
| 447 | 20231107 | 114000 | 1326917545 | 3535 | 3540 | 3540 | 3535 | 2434 |
| 448 | 20231107 | 113900 | 1318313290 | 3540 | 3540 | 3540 | 3535 | 999 |
| 449 | 20231107 | 113800 | 1314778330 | 3540 | 3540 | 3545 | 3540 | 1776 |
| 450 | 20231107 | 113700 | 1308491230 | 3540 | 3535 | 3540 | 3535 | 2312 |
| 451 | 20231107 | 113600 | 1300317030 | 3535 | 3540 | 3540 | 3535 | 900 |
| 452 | 20231107 | 113500 | 1297131280 | 3540 | 3535 | 3540 | 3535 | 296 |
| 453 | 20231107 | 113400 | 1296083690 | 3540 | 3540 | 3540 | 3540 | 80 |
| 454 | 20231107 | 113300 | 1295800490 | 3540 | 3535 | 3540 | 3530 | 3468 |
| 455 | 20231107 | 113200 | 1283542920 | 3540 | 3535 | 3540 | 3535 | 744 |
| 456 | 20231107 | 113100 | 1280912330 | 3535 | 3535 | 3535 | 3535 | 526 |
| 457 | 20231107 | 113000 | 1279052920 | 3535 | 3535 | 3540 | 3535 | 1143 |
| 458 | 20231107 | 112900 | 1275011410 | 3535 | 3535 | 3535 | 3530 | 1897 |
| 459 | 20231107 | 112800 | 1268305520 | 3540 | 3535 | 3540 | 3535 | 359 |
| 460 | 20231107 | 112700 | 1267036450 | 3535 | 3530 | 3535 | 3525 | 3656 |
| 461 | 20231107 | 112600 | 1254124395 | 3530 | 3525 | 3530 | 3520 | 1388 |
| 462 | 20231107 | 112500 | 1249231990 | 3525 | 3525 | 3525 | 3525 | 10 |
| 463 | 20231107 | 112400 | 1249196740 | 3520 | 3525 | 3525 | 3520 | 1015 |
| 464 | 20231107 | 112300 | 1245623930 | 3520 | 3520 | 3520 | 3520 | 0 |
| 465 | 20231107 | 112200 | 1245623930 | 3520 | 3520 | 3520 | 3520 | 25 |
| 466 | 20231107 | 112100 | 1245535930 | 3520 | 3520 | 3520 | 3520 | 1958 |
| 467 | 20231107 | 112000 | 1238643770 | 3520 | 3520 | 3530 | 3520 | 2187 |
| 468 | 20231107 | 111900 | 1230943150 | 3525 | 3525 | 3525 | 3525 | 160 |
| 469 | 20231107 | 111800 | 1230379150 | 3520 | 3520 | 3520 | 3520 | 49 |
| 470 | 20231107 | 111700 | 1230206670 | 3520 | 3530 | 3530 | 3520 | 280 |
| 471 | 20231107 | 111600 | 1229219600 | 3525 | 3525 | 3525 | 3525 | 201 |
| 472 | 20231107 | 111500 | 1228511075 | 3525 | 3540 | 3540 | 3525 | 3149 |
| 473 | 20231107 | 111400 | 1217409350 | 3540 | 3530 | 3540 | 3530 | 6153 |
| 474 | 20231107 | 111300 | 1195657510 | 3530 | 3530 | 3530 | 3530 | 1689 |
| 475 | 20231107 | 111200 | 1189695340 | 3535 | 3535 | 3535 | 3535 | 100 |
| 476 | 20231107 | 111100 | 1189341840 | 3535 | 3530 | 3535 | 3530 | 3885 |
| 477 | 20231107 | 111000 | 1175608540 | 3535 | 3530 | 3535 | 3530 | 535 |
| 478 | 20231107 | 110900 | 1173719545 | 3535 | 3535 | 3535 | 3530 | 444 |
| 479 | 20231107 | 110800 | 1172151415 | 3535 | 3530 | 3535 | 3530 | 6485 |
| 480 | 20231107 | 110700 | 1149227095 | 3530 | 3535 | 3535 | 3525 | 223 |
| 481 | 20231107 | 110600 | 1148440760 | 3530 | 3530 | 3530 | 3530 | 3710 |
| 482 | 20231107 | 110500 | 1135344460 | 3525 | 3530 | 3530 | 3525 | 2291 |
| 483 | 20231107 | 110400 | 1127267235 | 3525 | 3525 | 3525 | 3525 | 2031 |
| 484 | 20231107 | 110300 | 1120107960 | 3525 | 3530 | 3530 | 3525 | 3470 |
| 485 | 20231107 | 110200 | 1107859060 | 3530 | 3535 | 3535 | 3530 | 2616 |
| 486 | 20231107 | 110100 | 1098623835 | 3535 | 3535 | 3535 | 3530 | 395 |
| 487 | 20231107 | 110000 | 1097228720 | 3535 | 3530 | 3535 | 3530 | 38 |
| 488 | 20231107 | 105900 | 1097094430 | 3530 | 3525 | 3535 | 3525 | 253 |
| 489 | 20231107 | 105800 | 1096201500 | 3525 | 3525 | 3525 | 3520 | 1009 |
| 490 | 20231107 | 105700 | 1092644780 | 3525 | 3520 | 3525 | 3520 | 287 |
| 491 | 20231107 | 105600 | 1091633510 | 3520 | 3525 | 3525 | 3520 | 324 |
| 492 | 20231107 | 105500 | 1090491415 | 3520 | 3525 | 3525 | 3520 | 246 |
| 493 | 20231107 | 105400 | 1089624275 | 3530 | 3525 | 3530 | 3525 | 638 |
| 494 | 20231107 | 105300 | 1087372640 | 3525 | 3525 | 3525 | 3525 | 1059 |
| 495 | 20231107 | 105200 | 1083639665 | 3525 | 3525 | 3525 | 3525 | 501 |
| 496 | 20231107 | 105100 | 1081873640 | 3530 | 3530 | 3530 | 3530 | 0 |
| 497 | 20231107 | 105000 | 1081873640 | 3530 | 3525 | 3530 | 3525 | 63 |
| 498 | 20231107 | 104900 | 1081651500 | 3525 | 3525 | 3525 | 3525 | 50 |
| 499 | 20231107 | 104800 | 1081475250 | 3525 | 3535 | 3535 | 3525 | 5452 |
| 500 | 20231107 | 104700 | 1062237185 | 3535 | 3540 | 3540 | 3530 | 10190 |
| 501 | 20231107 | 104600 | 1026218435 | 3540 | 3540 | 3540 | 3540 | 222 |
| 502 | 20231107 | 104500 | 1025432555 | 3540 | 3540 | 3545 | 3535 | 2583 |
| 503 | 20231107 | 104400 | 1016281155 | 3540 | 3535 | 3540 | 3530 | 8418 |
| 504 | 20231107 | 104300 | 986494870 | 3540 | 3535 | 3540 | 3535 | 1511 |
| 505 | 20231107 | 104200 | 981150935 | 3535 | 3530 | 3535 | 3530 | 6373 |
| 506 | 20231107 | 104100 | 958623700 | 3535 | 3530 | 3535 | 3525 | 1624 |
| 507 | 20231107 | 104000 | 952888520 | 3525 | 3525 | 3525 | 3525 | 1068 |
| 508 | 20231107 | 103900 | 949123820 | 3510 | 3525 | 3525 | 3510 | 4811 |
| 509 | 20231107 | 103800 | 932192835 | 3530 | 3535 | 3535 | 3530 | 448 |
| 510 | 20231107 | 103700 | 930611215 | 3535 | 3530 | 3535 | 3525 | 1576 |
| 511 | 20231107 | 103600 | 925047985 | 3530 | 3525 | 3530 | 3525 | 241 |
| 512 | 20231107 | 103500 | 924197960 | 3530 | 3525 | 3530 | 3525 | 461 |
| 513 | 20231107 | 103400 | 922572185 | 3530 | 3530 | 3530 | 3525 | 819 |
| 514 | 20231107 | 103300 | 919683320 | 3525 | 3525 | 3525 | 3525 | 549 |
| 515 | 20231107 | 103200 | 917748095 | 3530 | 3535 | 3535 | 3530 | 1949 |
| 516 | 20231107 | 103100 | 910867625 | 3535 | 3525 | 3535 | 3525 | 2172 |
| 517 | 20231107 | 103000 | 903203450 | 3525 | 3520 | 3525 | 3520 | 296 |
| 518 | 20231107 | 102900 | 902160545 | 3520 | 3515 | 3520 | 3515 | 1015 |
| 519 | 20231107 | 102800 | 898589095 | 3515 | 3510 | 3515 | 3510 | 3 |
| 520 | 20231107 | 102700 | 898578560 | 3510 | 3510 | 3520 | 3510 | 298 |
| 521 | 20231107 | 102600 | 897531640 | 3510 | 3510 | 3510 | 3510 | 150 |
| 522 | 20231107 | 102500 | 897005140 | 3510 | 3510 | 3510 | 3510 | 534 |
| 523 | 20231107 | 102400 | 895130800 | 3520 | 3520 | 3520 | 3520 | 50 |
| 524 | 20231107 | 102300 | 894954800 | 3510 | 3510 | 3510 | 3510 | 192 |
| 525 | 20231107 | 102200 | 894280880 | 3520 | 3520 | 3520 | 3515 | 155 |
| 526 | 20231107 | 102100 | 893735780 | 3520 | 3510 | 3520 | 3500 | 213 |
| 527 | 20231107 | 102000 | 892988240 | 3510 | 3500 | 3510 | 3500 | 370 |
| 528 | 20231107 | 101900 | 891692745 | 3510 | 3500 | 3510 | 3500 | 1664 |
| 529 | 20231107 | 101800 | 885868335 | 3500 | 3500 | 3505 | 3500 | 972 |
| 530 | 20231107 | 101700 | 882466185 | 3505 | 3505 | 3505 | 3505 | 6 |
| 531 | 20231107 | 101600 | 882445155 | 3505 | 3505 | 3505 | 3495 | 34 |
| 532 | 20231107 | 101500 | 882326305 | 3500 | 3495 | 3505 | 3495 | 1159 |
| 533 | 20231107 | 101400 | 878273770 | 3495 | 3500 | 3500 | 3495 | 7570 |
| 534 | 20231107 | 101300 | 851790295 | 3505 | 3510 | 3520 | 3505 | 4077 |
| 535 | 20231107 | 101200 | 837486660 | 3520 | 3525 | 3525 | 3510 | 275 |
| 536 | 20231107 | 101100 | 836519060 | 3525 | 3525 | 3525 | 3525 | 0 |
| 537 | 20231107 | 101000 | 836519060 | 3525 | 3510 | 3525 | 3510 | 363 |
| 538 | 20231107 | 100900 | 835244915 | 3510 | 3510 | 3510 | 3510 | 101 |
| 539 | 20231107 | 100800 | 834890405 | 3505 | 3505 | 3505 | 3505 | 1381 |
| 540 | 20231107 | 100700 | 830050000 | 3505 | 3510 | 3510 | 3505 | 1317 |
| 541 | 20231107 | 100600 | 825429310 | 3510 | 3515 | 3515 | 3510 | 1039 |
| 542 | 20231107 | 100500 | 821782320 | 3515 | 3520 | 3520 | 3515 | 1744 |
| 543 | 20231107 | 100400 | 815651635 | 3520 | 3525 | 3525 | 3520 | 514 |
| 544 | 20231107 | 100300 | 813842340 | 3525 | 3520 | 3525 | 3520 | 830 |
| 545 | 20231107 | 100200 | 810919575 | 3520 | 3525 | 3525 | 3520 | 2162 |
| 546 | 20231107 | 100100 | 803309230 | 3520 | 3525 | 3530 | 3520 | 339 |
| 547 | 20231107 | 100000 | 802114370 | 3525 | 3525 | 3525 | 3525 | 71 |
| 548 | 20231107 | 095900 | 801864095 | 3520 | 3520 | 3525 | 3520 | 53 |
| 549 | 20231107 | 095800 | 801677530 | 3515 | 3520 | 3535 | 3515 | 2413 |
| 550 | 20231107 | 095700 | 793170520 | 3520 | 3510 | 3520 | 3510 | 852 |
| 551 | 20231107 | 095600 | 790178540 | 3515 | 3525 | 3525 | 3510 | 6288 |
| 552 | 20231107 | 095500 | 768058020 | 3525 | 3545 | 3545 | 3525 | 3005 |
| 553 | 20231107 | 095400 | 757457520 | 3545 | 3530 | 3550 | 3525 | 10945 |
| 554 | 20231107 | 095300 | 718671655 | 3530 | 3535 | 3535 | 3530 | 1750 |
| 555 | 20231107 | 095200 | 712493900 | 3540 | 3550 | 3555 | 3525 | 22776 |
| 556 | 20231107 | 095100 | 631812725 | 3555 | 3520 | 3555 | 3520 | 38843 |
| 557 | 20231107 | 095000 | 494200000 | 3530 | 3525 | 3530 | 3520 | 3131 |
| 558 | 20231107 | 094900 | 483166545 | 3520 | 3520 | 3525 | 3515 | 2372 |
| 559 | 20231107 | 094800 | 474807640 | 3520 | 3520 | 3520 | 3520 | 5200 |
| 560 | 20231107 | 094700 | 456503640 | 3520 | 3515 | 3520 | 3515 | 2506 |
| 561 | 20231107 | 094600 | 447682525 | 3525 | 3525 | 3525 | 3525 | 0 |
| 562 | 20231107 | 094500 | 447682525 | 3525 | 3525 | 3530 | 3525 | 8675 |
| 563 | 20231107 | 094400 | 417096850 | 3525 | 3510 | 3525 | 3510 | 2871 |
| 564 | 20231107 | 094300 | 406990935 | 3515 | 3510 | 3515 | 3510 | 1163 |
| 565 | 20231107 | 094200 | 402904870 | 3510 | 3515 | 3520 | 3510 | 1353 |
| 566 | 20231107 | 094100 | 398149350 | 3520 | 3520 | 3520 | 3520 | 151 |
| 567 | 20231107 | 094000 | 397617830 | 3520 | 3510 | 3520 | 3510 | 1798 |
| 568 | 20231107 | 093900 | 391299650 | 3515 | 3520 | 3520 | 3515 | 44 |
| 569 | 20231107 | 093800 | 391144780 | 3515 | 3515 | 3515 | 3510 | 490 |
| 570 | 20231107 | 093700 | 389422480 | 3510 | 3515 | 3515 | 3510 | 60 |
| 571 | 20231107 | 093600 | 389211630 | 3515 | 3515 | 3515 | 3510 | 1729 |
| 572 | 20231107 | 093500 | 383138325 | 3515 | 3520 | 3520 | 3515 | 592 |
| 573 | 20231107 | 093400 | 381057435 | 3520 | 3525 | 3525 | 3520 | 118 |
| 574 | 20231107 | 093300 | 380641880 | 3525 | 3515 | 3525 | 3510 | 3788 |
| 575 | 20231107 | 093200 | 367319650 | 3515 | 3510 | 3515 | 3510 | 1624 |
| 576 | 20231107 | 093100 | 361615865 | 3515 | 3515 | 3515 | 3510 | 149 |
| 577 | 20231107 | 093000 | 361092285 | 3510 | 3510 | 3515 | 3510 | 1030 |
| 578 | 20231107 | 092900 | 357474150 | 3510 | 3510 | 3510 | 3510 | 467 |
| 579 | 20231107 | 092800 | 355834980 | 3510 | 3520 | 3520 | 3510 | 9818 |
| 580 | 20231107 | 092700 | 321293435 | 3525 | 3525 | 3525 | 3525 | 578 |
| 581 | 20231107 | 092600 | 319255985 | 3520 | 3525 | 3525 | 3520 | 529 |
| 582 | 20231107 | 092500 | 317393750 | 3525 | 3525 | 3530 | 3520 | 5079 |
| 583 | 20231107 | 092400 | 299475700 | 3525 | 3520 | 3525 | 3515 | 10254 |
| 584 | 20231107 | 092300 | 263391925 | 3520 | 3520 | 3525 | 3520 | 2535 |
| 585 | 20231107 | 092200 | 254464690 | 3515 | 3515 | 3520 | 3515 | 3724 |
| 586 | 20231107 | 092100 | 241366450 | 3515 | 3520 | 3520 | 3510 | 3271 |
| 587 | 20231107 | 092000 | 229869765 | 3515 | 3520 | 3525 | 3515 | 3678 |
| 588 | 20231107 | 091900 | 216928845 | 3520 | 3520 | 3520 | 3515 | 840 |
| 589 | 20231107 | 091800 | 213972050 | 3520 | 3520 | 3520 | 3515 | 744 |
| 590 | 20231107 | 091700 | 211356520 | 3520 | 3515 | 3520 | 3515 | 1404 |
| 591 | 20231107 | 091600 | 206414465 | 3520 | 3515 | 3525 | 3515 | 2530 |
| 592 | 20231107 | 091500 | 197506045 | 3520 | 3525 | 3525 | 3520 | 1332 |
| 593 | 20231107 | 091400 | 192817380 | 3525 | 3510 | 3525 | 3510 | 9020 |
| 594 | 20231107 | 091300 | 161098380 | 3510 | 3510 | 3510 | 3510 | 4091 |
| 595 | 20231107 | 091200 | 146738970 | 3510 | 3500 | 3510 | 3500 | 506 |
| 596 | 20231107 | 091100 | 144963865 | 3510 | 3500 | 3510 | 3500 | 5511 |
| 597 | 20231107 | 091000 | 125645885 | 3500 | 3495 | 3500 | 3490 | 533 |
| 598 | 20231107 | 090900 | 123780975 | 3495 | 3490 | 3495 | 3485 | 2594 |
| 599 | 20231107 | 090800 | 114728615 | 3495 | 3495 | 3495 | 3490 | 1374 |
| 600 | 20231107 | 090700 | 109929280 | 3495 | 3480 | 3495 | 3480 | 2062 |
| 601 | 20231107 | 090600 | 102734035 | 3480 | 3475 | 3490 | 3465 | 3939 |
| 602 | 20231107 | 090500 | 89050210 | 3480 | 3460 | 3480 | 3460 | 2230 |
| 603 | 20231107 | 090400 | 81312935 | 3460 | 3470 | 3470 | 3455 | 2882 |
| 604 | 20231107 | 090300 | 71340600 | 3475 | 3485 | 3490 | 3470 | 7401 |
| 605 | 20231107 | 090200 | 45609270 | 3480 | 3495 | 3495 | 3480 | 1071 |
| 606 | 20231107 | 090100 | 41875525 | 3485 | 3495 | 3495 | 3475 | 3432 |
| 607 | 20231107 | 090000 | 29898230 | 3510 | 3510 | 3510 | 3495 | 8520 |