30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 191800 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 77075 |
| 3 | 20231109 | 191700 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 4 | 20231109 | 191600 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 5 | 20231109 | 191500 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 6 | 20231109 | 191400 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 7 | 20231109 | 191300 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 8 | 20231109 | 191200 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 9 | 20231109 | 191100 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 10 | 20231109 | 191000 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 11 | 20231109 | 190900 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 12 | 20231109 | 190800 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 13 | 20231109 | 190700 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 14 | 20231109 | 190600 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 15 | 20231109 | 190500 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 16 | 20231109 | 190400 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 17 | 20231109 | 190300 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 18 | 20231109 | 190200 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 19 | 20231109 | 190100 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 20 | 20231109 | 190000 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 21 | 20231109 | 185900 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 22 | 20231109 | 185800 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 23 | 20231109 | 185700 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 24 | 20231109 | 185600 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 25 | 20231109 | 185500 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 26 | 20231109 | 185400 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 27 | 20231109 | 185300 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 28 | 20231109 | 185200 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 29 | 20231109 | 185100 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 30 | 20231109 | 185000 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 31 | 20231109 | 184900 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 32 | 20231109 | 184800 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 77075 |
| 33 | 20231109 | 184700 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 34 | 20231109 | 184600 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 35 | 20231109 | 184500 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 36 | 20231109 | 184400 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 37 | 20231109 | 184300 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 38 | 20231109 | 184200 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 39 | 20231109 | 184100 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 40 | 20231109 | 184000 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 41 | 20231109 | 183900 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 42 | 20231109 | 183800 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 43 | 20231109 | 183700 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 44 | 20231109 | 183600 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 45 | 20231109 | 183500 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 46 | 20231109 | 183400 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 47 | 20231109 | 183300 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 48 | 20231109 | 183200 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 49 | 20231109 | 183100 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 50 | 20231109 | 183000 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 51 | 20231109 | 182900 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 52 | 20231109 | 182800 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 53 | 20231109 | 182700 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 54 | 20231109 | 182600 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 55 | 20231109 | 182500 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 56 | 20231109 | 182400 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 57 | 20231109 | 182300 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 58 | 20231109 | 182200 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 59 | 20231109 | 182100 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 60 | 20231109 | 182000 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 61 | 20231109 | 181900 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 62 | 20231109 | 181800 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 77075 |
| 63 | 20231109 | 181700 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 64 | 20231109 | 181600 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 65 | 20231109 | 181500 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 66 | 20231109 | 181400 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 67 | 20231109 | 181300 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 68 | 20231109 | 181200 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 69 | 20231109 | 181100 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 70 | 20231109 | 181000 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 71 | 20231109 | 180900 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 72 | 20231109 | 180800 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 73 | 20231109 | 180700 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 74 | 20231109 | 180600 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 75 | 20231109 | 180500 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 76 | 20231109 | 180400 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 77 | 20231109 | 180300 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 78 | 20231109 | 180200 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 79 | 20231109 | 180100 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 80 | 20231109 | 180000 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 81 | 20231109 | 175900 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 82 | 20231109 | 175800 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 83 | 20231109 | 175700 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 84 | 20231109 | 175600 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 85 | 20231109 | 175500 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 86 | 20231109 | 175400 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 87 | 20231109 | 175300 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 88 | 20231109 | 175200 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 89 | 20231109 | 175100 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 90 | 20231109 | 175000 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 91 | 20231109 | 174900 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 92 | 20231109 | 174800 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 77075 |
| 93 | 20231109 | 174700 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 94 | 20231109 | 174600 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 95 | 20231109 | 174500 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 96 | 20231109 | 174400 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 97 | 20231109 | 174300 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 98 | 20231109 | 174200 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 99 | 20231109 | 174100 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 100 | 20231109 | 174000 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 101 | 20231109 | 173900 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 102 | 20231109 | 173800 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 103 | 20231109 | 173700 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 104 | 20231109 | 173600 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 105 | 20231109 | 173500 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 106 | 20231109 | 173400 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 107 | 20231109 | 173300 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 108 | 20231109 | 173200 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 109 | 20231109 | 173100 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 110 | 20231109 | 173000 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 111 | 20231109 | 172900 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 112 | 20231109 | 172800 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 113 | 20231109 | 172700 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 114 | 20231109 | 172600 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 115 | 20231109 | 172500 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 116 | 20231109 | 172400 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 117 | 20231109 | 172300 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 118 | 20231109 | 172200 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 119 | 20231109 | 172100 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 120 | 20231109 | 172000 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 121 | 20231109 | 171900 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 122 | 20231109 | 171800 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 77075 |
| 123 | 20231109 | 171700 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 124 | 20231109 | 171600 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 125 | 20231109 | 171500 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 126 | 20231109 | 171400 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 127 | 20231109 | 171300 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 128 | 20231109 | 171200 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 129 | 20231109 | 171100 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 130 | 20231109 | 171000 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 131 | 20231109 | 170900 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 132 | 20231109 | 170800 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 133 | 20231109 | 170700 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 134 | 20231109 | 170600 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 135 | 20231109 | 170500 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 136 | 20231109 | 170400 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 137 | 20231109 | 170300 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 138 | 20231109 | 170200 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 139 | 20231109 | 170100 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 140 | 20231109 | 170000 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 141 | 20231109 | 165900 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 142 | 20231109 | 165800 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 143 | 20231109 | 165700 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 144 | 20231109 | 165600 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 145 | 20231109 | 165500 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 146 | 20231109 | 165400 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 147 | 20231109 | 165300 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 148 | 20231109 | 165200 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 149 | 20231109 | 165100 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 150 | 20231109 | 165000 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 151 | 20231109 | 164900 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 152 | 20231109 | 164800 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 77075 |
| 153 | 20231109 | 164700 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 154 | 20231109 | 164600 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 155 | 20231109 | 164500 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 156 | 20231109 | 164400 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 157 | 20231109 | 164300 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 158 | 20231109 | 164200 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 159 | 20231109 | 164100 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 160 | 20231109 | 164000 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 161 | 20231109 | 163900 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 162 | 20231109 | 163800 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 163 | 20231109 | 163700 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 164 | 20231109 | 163600 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 165 | 20231109 | 163500 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 166 | 20231109 | 163400 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 167 | 20231109 | 163300 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 168 | 20231109 | 163200 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 169 | 20231109 | 163100 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 170 | 20231109 | 163000 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 171 | 20231109 | 162900 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 172 | 20231109 | 162800 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 173 | 20231109 | 162700 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 174 | 20231109 | 162600 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 175 | 20231109 | 162500 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 176 | 20231109 | 162400 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 177 | 20231109 | 162300 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 178 | 20231109 | 162200 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 179 | 20231109 | 162100 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 180 | 20231109 | 162000 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 181 | 20231109 | 161900 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 182 | 20231109 | 161800 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 77075 |
| 183 | 20231109 | 161700 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 184 | 20231109 | 161600 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 185 | 20231109 | 161500 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 186 | 20231109 | 161400 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 187 | 20231109 | 161300 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 188 | 20231109 | 161200 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 189 | 20231109 | 161100 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 190 | 20231109 | 161000 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 191 | 20231109 | 160900 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 192 | 20231109 | 160800 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 193 | 20231109 | 160700 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 194 | 20231109 | 160600 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 195 | 20231109 | 160500 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 196 | 20231109 | 160400 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 197 | 20231109 | 160300 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 198 | 20231109 | 160200 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 199 | 20231109 | 160100 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 200 | 20231109 | 160000 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 201 | 20231109 | 155900 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 202 | 20231109 | 155800 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 203 | 20231109 | 155700 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 204 | 20231109 | 155600 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 205 | 20231109 | 155500 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 206 | 20231109 | 155400 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 207 | 20231109 | 155300 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 208 | 20231109 | 155200 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 209 | 20231109 | 155100 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 210 | 20231109 | 155000 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 211 | 20231109 | 154900 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 212 | 20231109 | 154800 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 77075 |
| 213 | 20231109 | 154700 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 214 | 20231109 | 154600 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 215 | 20231109 | 154500 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 216 | 20231109 | 154400 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 217 | 20231109 | 154300 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 218 | 20231109 | 154200 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 219 | 20231109 | 154100 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 220 | 20231109 | 154000 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 221 | 20231109 | 153900 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 222 | 20231109 | 153800 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 223 | 20231109 | 153700 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 224 | 20231109 | 153600 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 225 | 20231109 | 153500 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 226 | 20231109 | 153400 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 227 | 20231109 | 153300 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 228 | 20231109 | 153200 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 229 | 20231109 | 153100 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 230 | 20231109 | 153000 | 2775277410 | 5420 | 5420 | 5420 | 5420 | 77075 |
| 231 | 20231109 | 152900 | 2357530910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 232 | 20231109 | 152800 | 2357530910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 233 | 20231109 | 152700 | 2357530910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 234 | 20231109 | 152600 | 2357530910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 235 | 20231109 | 152500 | 2357530910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 236 | 20231109 | 152400 | 2357530910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 237 | 20231109 | 152300 | 2357530910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 238 | 20231109 | 152200 | 2357530910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 239 | 20231109 | 152100 | 2357530910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 240 | 20231109 | 152000 | 2357530910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 241 | 20231109 | 151900 | 2357530910 | 5470 | 5470 | 5470 | 5460 | 311 |
| 242 | 20231109 | 151800 | 2355830140 | 5460 | 5470 | 5470 | 5460 | 550 |
| 243 | 20231109 | 151700 | 2352821740 | 5470 | 5470 | 5470 | 5460 | 930 |
| 244 | 20231109 | 151600 | 2347734740 | 5470 | 5470 | 5470 | 5450 | 1786 |
| 245 | 20231109 | 151500 | 2337972080 | 5470 | 5460 | 5470 | 5460 | 1538 |
| 246 | 20231109 | 151400 | 2329565800 | 5460 | 5460 | 5460 | 5450 | 2066 |
| 247 | 20231109 | 151300 | 2318285820 | 5460 | 5450 | 5460 | 5450 | 1572 |
| 248 | 20231109 | 151200 | 2309714840 | 5450 | 5450 | 5450 | 5440 | 2317 |
| 249 | 20231109 | 151100 | 2297087240 | 5450 | 5440 | 5450 | 5430 | 1365 |
| 250 | 20231109 | 151000 | 2289651500 | 5450 | 5450 | 5450 | 5440 | 1187 |
| 251 | 20231109 | 150900 | 2283182650 | 5450 | 5440 | 5450 | 5440 | 1332 |
| 252 | 20231109 | 150800 | 2275926630 | 5450 | 5440 | 5450 | 5440 | 2210 |
| 253 | 20231109 | 150700 | 2263895530 | 5450 | 5450 | 5450 | 5440 | 1428 |
| 254 | 20231109 | 150600 | 2256119620 | 5450 | 5440 | 5450 | 5440 | 1439 |
| 255 | 20231109 | 150500 | 2248286300 | 5440 | 5450 | 5450 | 5440 | 2678 |
| 256 | 20231109 | 150400 | 2233698800 | 5450 | 5440 | 5450 | 5430 | 4156 |
| 257 | 20231109 | 150300 | 2211086250 | 5430 | 5440 | 5440 | 5430 | 320 |
| 258 | 20231109 | 150200 | 2209345650 | 5440 | 5440 | 5440 | 5430 | 305 |
| 259 | 20231109 | 150100 | 2207688450 | 5430 | 5430 | 5440 | 5430 | 1824 |
| 260 | 20231109 | 150000 | 2197783880 | 5430 | 5430 | 5430 | 5430 | 399 |
| 261 | 20231109 | 145900 | 2195617310 | 5430 | 5430 | 5430 | 5430 | 70 |
| 262 | 20231109 | 145800 | 2195237210 | 5440 | 5440 | 5440 | 5430 | 245 |
| 263 | 20231109 | 145700 | 2193904710 | 5440 | 5440 | 5440 | 5430 | 44 |
| 264 | 20231109 | 145600 | 2193665460 | 5430 | 5440 | 5440 | 5430 | 207 |
| 265 | 20231109 | 145500 | 2192541430 | 5430 | 5430 | 5440 | 5430 | 301 |
| 266 | 20231109 | 145400 | 2190906890 | 5440 | 5430 | 5440 | 5430 | 1474 |
| 267 | 20231109 | 145300 | 2182903030 | 5430 | 5440 | 5440 | 5430 | 2057 |
| 268 | 20231109 | 145200 | 2171732770 | 5430 | 5430 | 5430 | 5430 | 501 |
| 269 | 20231109 | 145100 | 2169012340 | 5440 | 5420 | 5440 | 5420 | 191 |
| 270 | 20231109 | 145000 | 2167976410 | 5420 | 5430 | 5430 | 5420 | 680 |
| 271 | 20231109 | 144900 | 2164290180 | 5430 | 5420 | 5440 | 5420 | 1001 |
| 272 | 20231109 | 144800 | 2158859740 | 5440 | 5430 | 5440 | 5430 | 11 |
| 273 | 20231109 | 144700 | 2158800000 | 5430 | 5430 | 5440 | 5430 | 726 |
| 274 | 20231109 | 144600 | 2154857380 | 5430 | 5430 | 5430 | 5430 | 10 |
| 275 | 20231109 | 144500 | 2154803080 | 5430 | 5430 | 5440 | 5430 | 5389 |
| 276 | 20231109 | 144400 | 2125535500 | 5430 | 5430 | 5430 | 5430 | 437 |
| 277 | 20231109 | 144300 | 2123162590 | 5430 | 5430 | 5430 | 5420 | 5926 |
| 278 | 20231109 | 144200 | 2091035030 | 5430 | 5430 | 5430 | 5430 | 2156 |
| 279 | 20231109 | 144100 | 2079327950 | 5430 | 5430 | 5440 | 5430 | 349 |
| 280 | 20231109 | 144000 | 2077432780 | 5430 | 5440 | 5440 | 5430 | 844 |
| 281 | 20231109 | 143900 | 2072849760 | 5440 | 5430 | 5440 | 5430 | 54 |
| 282 | 20231109 | 143800 | 2072556510 | 5430 | 5430 | 5430 | 5430 | 528 |
| 283 | 20231109 | 143700 | 2069689470 | 5430 | 5430 | 5430 | 5430 | 881 |
| 284 | 20231109 | 143600 | 2064905640 | 5430 | 5430 | 5430 | 5430 | 215 |
| 285 | 20231109 | 143500 | 2063738190 | 5430 | 5430 | 5440 | 5430 | 1392 |
| 286 | 20231109 | 143400 | 2056179330 | 5440 | 5440 | 5450 | 5440 | 1665 |
| 287 | 20231109 | 143300 | 2047121540 | 5450 | 5450 | 5450 | 5450 | 5 |
| 288 | 20231109 | 143200 | 2047094290 | 5440 | 5440 | 5440 | 5440 | 1480 |
| 289 | 20231109 | 143100 | 2039043090 | 5430 | 5440 | 5440 | 5430 | 52 |
| 290 | 20231109 | 143000 | 2038760220 | 5440 | 5440 | 5440 | 5440 | 75 |
| 291 | 20231109 | 142900 | 2038352220 | 5440 | 5440 | 5440 | 5440 | 102 |
| 292 | 20231109 | 142800 | 2037797340 | 5440 | 5440 | 5440 | 5440 | 652 |
| 293 | 20231109 | 142700 | 2034250460 | 5430 | 5440 | 5440 | 5430 | 451 |
| 294 | 20231109 | 142600 | 2031800350 | 5440 | 5430 | 5440 | 5430 | 62 |
| 295 | 20231109 | 142500 | 2031463570 | 5430 | 5440 | 5440 | 5430 | 174 |
| 296 | 20231109 | 142400 | 2030518450 | 5440 | 5440 | 5440 | 5440 | 339 |
| 297 | 20231109 | 142300 | 2028674290 | 5440 | 5450 | 5450 | 5440 | 6483 |
| 298 | 20231109 | 142200 | 1993404590 | 5450 | 5450 | 5450 | 5450 | 279 |
| 299 | 20231109 | 142100 | 1991884040 | 5450 | 5450 | 5450 | 5450 | 3 |
| 300 | 20231109 | 142000 | 1991867690 | 5450 | 5440 | 5450 | 5440 | 165 |
| 301 | 20231109 | 141900 | 1990970010 | 5440 | 5460 | 5460 | 5440 | 1228 |
| 302 | 20231109 | 141800 | 1984277640 | 5460 | 5470 | 5470 | 5460 | 563 |
| 303 | 20231109 | 141700 | 1981203160 | 5460 | 5460 | 5460 | 5460 | 970 |
| 304 | 20231109 | 141600 | 1975906960 | 5470 | 5470 | 5470 | 5470 | 48 |
| 305 | 20231109 | 141500 | 1975644400 | 5470 | 5470 | 5470 | 5470 | 673 |
| 306 | 20231109 | 141400 | 1971963090 | 5480 | 5480 | 5480 | 5470 | 661 |
| 307 | 20231109 | 141300 | 1968347400 | 5470 | 5480 | 5480 | 5470 | 611 |
| 308 | 20231109 | 141200 | 1965004720 | 5480 | 5470 | 5480 | 5470 | 1610 |
| 309 | 20231109 | 141100 | 1956193080 | 5470 | 5460 | 5470 | 5460 | 429 |
| 310 | 20231109 | 141000 | 1953850330 | 5460 | 5460 | 5460 | 5460 | 2 |
| 311 | 20231109 | 140900 | 1953839410 | 5450 | 5440 | 5450 | 5430 | 5617 |
| 312 | 20231109 | 140800 | 1923272790 | 5440 | 5440 | 5440 | 5440 | 1 |
| 313 | 20231109 | 140700 | 1923267350 | 5440 | 5440 | 5440 | 5440 | 1409 |
| 314 | 20231109 | 140600 | 1915602390 | 5440 | 5440 | 5440 | 5440 | 177 |
| 315 | 20231109 | 140500 | 1914639510 | 5440 | 5440 | 5440 | 5440 | 42 |
| 316 | 20231109 | 140400 | 1914411030 | 5440 | 5440 | 5440 | 5440 | 307 |
| 317 | 20231109 | 140300 | 1912740950 | 5450 | 5450 | 5450 | 5450 | 8 |
| 318 | 20231109 | 140200 | 1912697350 | 5440 | 5440 | 5440 | 5440 | 232 |
| 319 | 20231109 | 140100 | 1911435270 | 5440 | 5450 | 5450 | 5440 | 834 |
| 320 | 20231109 | 140000 | 1906896310 | 5440 | 5440 | 5450 | 5440 | 395 |
| 321 | 20231109 | 135900 | 1904747240 | 5440 | 5440 | 5440 | 5440 | 32 |
| 322 | 20231109 | 135800 | 1904573160 | 5440 | 5440 | 5440 | 5440 | 410 |
| 323 | 20231109 | 135700 | 1902342760 | 5450 | 5440 | 5450 | 5430 | 619 |
| 324 | 20231109 | 135600 | 1898975440 | 5440 | 5430 | 5440 | 5420 | 6014 |
| 325 | 20231109 | 135500 | 1866317340 | 5430 | 5420 | 5430 | 5420 | 230 |
| 326 | 20231109 | 135400 | 1865070720 | 5420 | 5420 | 5430 | 5420 | 755 |
| 327 | 20231109 | 135300 | 1860977820 | 5420 | 5430 | 5430 | 5420 | 6754 |
| 328 | 20231109 | 135200 | 1824310900 | 5430 | 5440 | 5450 | 5430 | 3252 |
| 329 | 20231109 | 135100 | 1806622010 | 5440 | 5440 | 5440 | 5440 | 89 |
| 330 | 20231109 | 135000 | 1806137850 | 5450 | 5450 | 5450 | 5450 | 98 |
| 331 | 20231109 | 134900 | 1805603750 | 5450 | 5450 | 5450 | 5450 | 584 |
| 332 | 20231109 | 134800 | 1802420950 | 5450 | 5460 | 5460 | 5450 | 2800 |
| 333 | 20231109 | 134700 | 1787152950 | 5460 | 5460 | 5460 | 5460 | 14 |
| 334 | 20231109 | 134600 | 1787076510 | 5460 | 5450 | 5460 | 5450 | 1205 |
| 335 | 20231109 | 134500 | 1780509250 | 5450 | 5450 | 5450 | 5440 | 96 |
| 336 | 20231109 | 134400 | 1779986900 | 5450 | 5440 | 5450 | 5440 | 1653 |
| 337 | 20231109 | 134300 | 1770984340 | 5450 | 5450 | 5450 | 5450 | 115 |
| 338 | 20231109 | 134200 | 1770357590 | 5440 | 5450 | 5450 | 5440 | 35 |
| 339 | 20231109 | 134100 | 1770166990 | 5440 | 5450 | 5450 | 5440 | 1376 |
| 340 | 20231109 | 134000 | 1762668300 | 5450 | 5450 | 5450 | 5450 | 3798 |
| 341 | 20231109 | 133900 | 1741969200 | 5460 | 5460 | 5460 | 5460 | 8276 |
| 342 | 20231109 | 133800 | 1696782240 | 5460 | 5470 | 5470 | 5460 | 274 |
| 343 | 20231109 | 133700 | 1695286180 | 5470 | 5470 | 5470 | 5470 | 277 |
| 344 | 20231109 | 133600 | 1693770990 | 5470 | 5470 | 5470 | 5470 | 502 |
| 345 | 20231109 | 133500 | 1691025050 | 5470 | 5470 | 5470 | 5470 | 18 |
| 346 | 20231109 | 133400 | 1690926590 | 5470 | 5470 | 5480 | 5460 | 153 |
| 347 | 20231109 | 133300 | 1690090170 | 5470 | 5470 | 5470 | 5470 | 163 |
| 348 | 20231109 | 133200 | 1689198560 | 5470 | 5470 | 5470 | 5460 | 1703 |
| 349 | 20231109 | 133100 | 1679891860 | 5470 | 5470 | 5470 | 5460 | 65 |
| 350 | 20231109 | 133000 | 1679536330 | 5470 | 5470 | 5470 | 5470 | 10 |
| 351 | 20231109 | 132900 | 1679481630 | 5470 | 5470 | 5470 | 5470 | 53 |
| 352 | 20231109 | 132800 | 1679191720 | 5470 | 5470 | 5470 | 5470 | 29 |
| 353 | 20231109 | 132700 | 1679033090 | 5470 | 5470 | 5470 | 5460 | 211 |
| 354 | 20231109 | 132600 | 1677880120 | 5470 | 5480 | 5480 | 5470 | 3631 |
| 355 | 20231109 | 132500 | 1658018150 | 5480 | 5480 | 5480 | 5480 | 471 |
| 356 | 20231109 | 132400 | 1655437070 | 5480 | 5480 | 5490 | 5480 | 186 |
| 357 | 20231109 | 132300 | 1654416180 | 5480 | 5480 | 5480 | 5480 | 101 |
| 358 | 20231109 | 132200 | 1653862700 | 5480 | 5490 | 5490 | 5480 | 186 |
| 359 | 20231109 | 132100 | 1652842710 | 5490 | 5480 | 5490 | 5480 | 1762 |
| 360 | 20231109 | 132000 | 1643186900 | 5480 | 5480 | 5480 | 5480 | 0 |
| 361 | 20231109 | 131900 | 1643186900 | 5480 | 5480 | 5480 | 5480 | 0 |
| 362 | 20231109 | 131800 | 1643186900 | 5480 | 5470 | 5480 | 5470 | 251 |
| 363 | 20231109 | 131700 | 1641812920 | 5480 | 5480 | 5480 | 5460 | 959 |
| 364 | 20231109 | 131600 | 1636565880 | 5480 | 5470 | 5480 | 5470 | 30 |
| 365 | 20231109 | 131500 | 1636401770 | 5480 | 5460 | 5480 | 5460 | 1064 |
| 366 | 20231109 | 131400 | 1630581710 | 5460 | 5460 | 5460 | 5460 | 27 |
| 367 | 20231109 | 131300 | 1630434290 | 5470 | 5470 | 5470 | 5470 | 336 |
| 368 | 20231109 | 131200 | 1628596370 | 5470 | 5470 | 5470 | 5470 | 0 |
| 369 | 20231109 | 131100 | 1628596370 | 5470 | 5470 | 5470 | 5470 | 182 |
| 370 | 20231109 | 131000 | 1627600830 | 5470 | 5460 | 5470 | 5460 | 452 |
| 371 | 20231109 | 130900 | 1625131910 | 5460 | 5460 | 5470 | 5460 | 203 |
| 372 | 20231109 | 130800 | 1624022710 | 5470 | 5470 | 5470 | 5470 | 70 |
| 373 | 20231109 | 130700 | 1623639810 | 5460 | 5460 | 5460 | 5460 | 29 |
| 374 | 20231109 | 130600 | 1623481470 | 5470 | 5470 | 5470 | 5470 | 1 |
| 375 | 20231109 | 130500 | 1623476000 | 5480 | 5470 | 5480 | 5470 | 2 |
| 376 | 20231109 | 130400 | 1623465050 | 5470 | 5470 | 5470 | 5470 | 36 |
| 377 | 20231109 | 130300 | 1623268130 | 5460 | 5470 | 5470 | 5460 | 118 |
| 378 | 20231109 | 130200 | 1622623670 | 5480 | 5470 | 5480 | 5470 | 71 |
| 379 | 20231109 | 130100 | 1622235290 | 5470 | 5470 | 5470 | 5470 | 154 |
| 380 | 20231109 | 130000 | 1621392910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 381 | 20231109 | 125900 | 1621392910 | 5470 | 5470 | 5470 | 5470 | 103 |
| 382 | 20231109 | 125800 | 1620829500 | 5460 | 5460 | 5460 | 5460 | 1 |
| 383 | 20231109 | 125700 | 1620824040 | 5460 | 5460 | 5460 | 5460 | 40 |
| 384 | 20231109 | 125600 | 1620605640 | 5460 | 5460 | 5460 | 5460 | 514 |
| 385 | 20231109 | 125500 | 1617799200 | 5460 | 5460 | 5460 | 5460 | 1 |
| 386 | 20231109 | 125400 | 1617793740 | 5470 | 5470 | 5470 | 5470 | 0 |
| 387 | 20231109 | 125300 | 1617793740 | 5470 | 5470 | 5470 | 5470 | 0 |
| 388 | 20231109 | 125200 | 1617793740 | 5470 | 5470 | 5470 | 5470 | 13 |
| 389 | 20231109 | 125100 | 1617722630 | 5460 | 5460 | 5460 | 5460 | 280 |
| 390 | 20231109 | 125000 | 1616193830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 391 | 20231109 | 124900 | 1616193830 | 5470 | 5470 | 5480 | 5470 | 556 |
| 392 | 20231109 | 124800 | 1613152000 | 5460 | 5470 | 5470 | 5460 | 422 |
| 393 | 20231109 | 124700 | 1610843860 | 5470 | 5470 | 5470 | 5470 | 14 |
| 394 | 20231109 | 124600 | 1610767280 | 5470 | 5470 | 5470 | 5470 | 24 |
| 395 | 20231109 | 124500 | 1610636000 | 5470 | 5460 | 5470 | 5460 | 357 |
| 396 | 20231109 | 124400 | 1608686770 | 5460 | 5460 | 5460 | 5460 | 100 |
| 397 | 20231109 | 124300 | 1608140770 | 5460 | 5460 | 5460 | 5460 | 617 |
| 398 | 20231109 | 124200 | 1604771950 | 5460 | 5460 | 5460 | 5450 | 394 |
| 399 | 20231109 | 124100 | 1602620730 | 5460 | 5460 | 5460 | 5460 | 20 |
| 400 | 20231109 | 124000 | 1602511530 | 5460 | 5460 | 5460 | 5450 | 2495 |
| 401 | 20231109 | 123900 | 1588888840 | 5460 | 5450 | 5460 | 5450 | 416 |
| 402 | 20231109 | 123800 | 1586621440 | 5450 | 5450 | 5450 | 5450 | 179 |
| 403 | 20231109 | 123700 | 1585645890 | 5450 | 5450 | 5450 | 5450 | 34 |
| 404 | 20231109 | 123600 | 1585460590 | 5460 | 5460 | 5460 | 5460 | 4 |
| 405 | 20231109 | 123500 | 1585438750 | 5450 | 5450 | 5450 | 5450 | 1 |
| 406 | 20231109 | 123400 | 1585433300 | 5460 | 5460 | 5460 | 5460 | 24 |
| 407 | 20231109 | 123300 | 1585302260 | 5460 | 5460 | 5460 | 5460 | 2 |
| 408 | 20231109 | 123200 | 1585291340 | 5460 | 5450 | 5460 | 5450 | 188 |
| 409 | 20231109 | 123100 | 1584265360 | 5460 | 5460 | 5460 | 5460 | 81 |
| 410 | 20231109 | 123000 | 1583823100 | 5460 | 5460 | 5460 | 5460 | 1017 |
| 411 | 20231109 | 122900 | 1578270280 | 5460 | 5470 | 5470 | 5460 | 1903 |
| 412 | 20231109 | 122800 | 1567879870 | 5470 | 5470 | 5470 | 5470 | 4 |
| 413 | 20231109 | 122700 | 1567857990 | 5460 | 5460 | 5460 | 5460 | 2336 |
| 414 | 20231109 | 122600 | 1555103430 | 5470 | 5470 | 5480 | 5470 | 1365 |
| 415 | 20231109 | 122500 | 1547636870 | 5470 | 5470 | 5470 | 5470 | 200 |
| 416 | 20231109 | 122400 | 1546542870 | 5480 | 5480 | 5480 | 5480 | 1 |
| 417 | 20231109 | 122300 | 1546537390 | 5480 | 5480 | 5480 | 5470 | 324 |
| 418 | 20231109 | 122200 | 1544762800 | 5470 | 5480 | 5480 | 5470 | 170 |
| 419 | 20231109 | 122100 | 1543832700 | 5470 | 5470 | 5470 | 5470 | 0 |
| 420 | 20231109 | 122000 | 1543832700 | 5470 | 5470 | 5470 | 5470 | 239 |
| 421 | 20231109 | 121900 | 1542525370 | 5460 | 5460 | 5460 | 5460 | 0 |
| 422 | 20231109 | 121800 | 1542525370 | 5460 | 5460 | 5460 | 5460 | 2 |
| 423 | 20231109 | 121700 | 1542514450 | 5460 | 5460 | 5460 | 5460 | 233 |
| 424 | 20231109 | 121600 | 1541242270 | 5460 | 5460 | 5460 | 5460 | 1 |
| 425 | 20231109 | 121500 | 1541236810 | 5460 | 5460 | 5460 | 5460 | 240 |
| 426 | 20231109 | 121400 | 1539926410 | 5460 | 5460 | 5460 | 5460 | 200 |
| 427 | 20231109 | 121300 | 1538834410 | 5460 | 5470 | 5470 | 5460 | 1621 |
| 428 | 20231109 | 121200 | 1529976540 | 5460 | 5460 | 5460 | 5460 | 0 |
| 429 | 20231109 | 121100 | 1529976540 | 5460 | 5460 | 5460 | 5460 | 103 |
| 430 | 20231109 | 121000 | 1529414160 | 5460 | 5470 | 5470 | 5460 | 349 |
| 431 | 20231109 | 120900 | 1527507520 | 5470 | 5470 | 5470 | 5470 | 212 |
| 432 | 20231109 | 120800 | 1526347880 | 5470 | 5470 | 5470 | 5470 | 8 |
| 433 | 20231109 | 120700 | 1526304120 | 5460 | 5460 | 5460 | 5460 | 66 |
| 434 | 20231109 | 120600 | 1525943760 | 5470 | 5460 | 5470 | 5460 | 1202 |
| 435 | 20231109 | 120500 | 1519370800 | 5460 | 5460 | 5460 | 5460 | 182 |
| 436 | 20231109 | 120400 | 1518377080 | 5470 | 5470 | 5470 | 5460 | 47 |
| 437 | 20231109 | 120300 | 1518120050 | 5470 | 5470 | 5470 | 5470 | 58 |
| 438 | 20231109 | 120200 | 1517802790 | 5470 | 5480 | 5480 | 5470 | 867 |
| 439 | 20231109 | 120100 | 1513060290 | 5480 | 5480 | 5480 | 5470 | 407 |
| 440 | 20231109 | 120000 | 1510833800 | 5480 | 5480 | 5480 | 5470 | 1920 |
| 441 | 20231109 | 115900 | 1500331200 | 5470 | 5480 | 5480 | 5470 | 409 |
| 442 | 20231109 | 115800 | 1498091130 | 5480 | 5480 | 5480 | 5470 | 278 |
| 443 | 20231109 | 115700 | 1496568700 | 5480 | 5480 | 5480 | 5480 | 52 |
| 444 | 20231109 | 115600 | 1496283740 | 5470 | 5470 | 5470 | 5470 | 366 |
| 445 | 20231109 | 115500 | 1494281720 | 5470 | 5470 | 5470 | 5470 | 11 |
| 446 | 20231109 | 115400 | 1494221550 | 5480 | 5480 | 5480 | 5480 | 921 |
| 447 | 20231109 | 115300 | 1489174470 | 5490 | 5490 | 5490 | 5490 | 0 |
| 448 | 20231109 | 115200 | 1489174470 | 5490 | 5490 | 5490 | 5490 | 4026 |
| 449 | 20231109 | 115100 | 1467071730 | 5490 | 5470 | 5490 | 5470 | 720 |
| 450 | 20231109 | 115000 | 1463128470 | 5480 | 5480 | 5480 | 5480 | 340 |
| 451 | 20231109 | 114900 | 1461265270 | 5470 | 5480 | 5480 | 5470 | 120 |
| 452 | 20231109 | 114800 | 1460608670 | 5480 | 5470 | 5480 | 5470 | 422 |
| 453 | 20231109 | 114700 | 1458300120 | 5480 | 5480 | 5480 | 5480 | 62 |
| 454 | 20231109 | 114600 | 1457960360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 455 | 20231109 | 114500 | 1457960360 | 5480 | 5480 | 5480 | 5470 | 230 |
| 456 | 20231109 | 114400 | 1456701960 | 5480 | 5470 | 5480 | 5470 | 611 |
| 457 | 20231109 | 114300 | 1453353780 | 5480 | 5480 | 5480 | 5480 | 43 |
| 458 | 20231109 | 114200 | 1453118140 | 5480 | 5480 | 5480 | 5480 | 351 |
| 459 | 20231109 | 114100 | 1451194660 | 5480 | 5480 | 5480 | 5480 | 514 |
| 460 | 20231109 | 114000 | 1448377940 | 5490 | 5490 | 5490 | 5490 | 16 |
| 461 | 20231109 | 113900 | 1448290100 | 5490 | 5490 | 5490 | 5490 | 0 |
| 462 | 20231109 | 113800 | 1448290100 | 5490 | 5490 | 5490 | 5490 | 0 |
| 463 | 20231109 | 113700 | 1448290100 | 5490 | 5490 | 5490 | 5490 | 11 |
| 464 | 20231109 | 113600 | 1448229710 | 5490 | 5490 | 5490 | 5490 | 3 |
| 465 | 20231109 | 113500 | 1448213240 | 5480 | 5480 | 5480 | 5480 | 210 |
| 466 | 20231109 | 113400 | 1447062440 | 5480 | 5480 | 5480 | 5480 | 199 |
| 467 | 20231109 | 113300 | 1445971920 | 5480 | 5480 | 5480 | 5480 | 4359 |
| 468 | 20231109 | 113200 | 1422084600 | 5470 | 5470 | 5470 | 5470 | 92 |
| 469 | 20231109 | 113100 | 1421581360 | 5470 | 5470 | 5480 | 5470 | 273 |
| 470 | 20231109 | 113000 | 1420085710 | 5460 | 5460 | 5470 | 5460 | 421 |
| 471 | 20231109 | 112900 | 1417786850 | 5460 | 5460 | 5460 | 5460 | 1000 |
| 472 | 20231109 | 112800 | 1412326850 | 5460 | 5460 | 5470 | 5460 | 2729 |
| 473 | 20231109 | 112700 | 1397426500 | 5460 | 5470 | 5470 | 5460 | 1186 |
| 474 | 20231109 | 112600 | 1390945430 | 5470 | 5470 | 5470 | 5470 | 300 |
| 475 | 20231109 | 112500 | 1389304430 | 5470 | 5460 | 5470 | 5460 | 2180 |
| 476 | 20231109 | 112400 | 1377392460 | 5460 | 5460 | 5460 | 5460 | 2855 |
| 477 | 20231109 | 112300 | 1361804160 | 5460 | 5470 | 5480 | 5460 | 1645 |
| 478 | 20231109 | 112200 | 1352810100 | 5480 | 5470 | 5480 | 5460 | 1725 |
| 479 | 20231109 | 112100 | 1343372510 | 5460 | 5470 | 5470 | 5460 | 2206 |
| 480 | 20231109 | 112000 | 1331305790 | 5480 | 5480 | 5480 | 5480 | 1 |
| 481 | 20231109 | 111900 | 1331300310 | 5480 | 5480 | 5480 | 5480 | 452 |
| 482 | 20231109 | 111800 | 1328823350 | 5480 | 5480 | 5480 | 5480 | 143 |
| 483 | 20231109 | 111700 | 1328039710 | 5480 | 5480 | 5480 | 5480 | 32 |
| 484 | 20231109 | 111600 | 1327864350 | 5480 | 5480 | 5480 | 5480 | 1519 |
| 485 | 20231109 | 111500 | 1319540230 | 5490 | 5490 | 5490 | 5490 | 1 |
| 486 | 20231109 | 111400 | 1319534740 | 5480 | 5480 | 5480 | 5480 | 514 |
| 487 | 20231109 | 111300 | 1316718020 | 5480 | 5480 | 5480 | 5480 | 530 |
| 488 | 20231109 | 111200 | 1313813620 | 5480 | 5480 | 5480 | 5470 | 2008 |
| 489 | 20231109 | 111100 | 1302809870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 490 | 20231109 | 111000 | 1302809870 | 5480 | 5480 | 5490 | 5480 | 217 |
| 491 | 20231109 | 110900 | 1301620660 | 5480 | 5480 | 5490 | 5470 | 552 |
| 492 | 20231109 | 110800 | 1298595840 | 5480 | 5490 | 5490 | 5480 | 96 |
| 493 | 20231109 | 110700 | 1298069670 | 5480 | 5480 | 5480 | 5480 | 33 |
| 494 | 20231109 | 110600 | 1297888830 | 5490 | 5480 | 5490 | 5480 | 629 |
| 495 | 20231109 | 110500 | 1294441870 | 5470 | 5470 | 5480 | 5470 | 580 |
| 496 | 20231109 | 110400 | 1291269260 | 5480 | 5480 | 5480 | 5470 | 371 |
| 497 | 20231109 | 110300 | 1289238230 | 5480 | 5490 | 5490 | 5480 | 30 |
| 498 | 20231109 | 110200 | 1289073630 | 5490 | 5490 | 5490 | 5490 | 60 |
| 499 | 20231109 | 110100 | 1288744230 | 5490 | 5480 | 5490 | 5480 | 871 |
| 500 | 20231109 | 110000 | 1283970940 | 5460 | 5470 | 5480 | 5460 | 2937 |
| 501 | 20231109 | 105900 | 1267933250 | 5480 | 5470 | 5480 | 5470 | 446 |
| 502 | 20231109 | 105800 | 1265489970 | 5470 | 5480 | 5480 | 5470 | 2043 |
| 503 | 20231109 | 105700 | 1254297930 | 5490 | 5490 | 5490 | 5490 | 563 |
| 504 | 20231109 | 105600 | 1251207060 | 5490 | 5510 | 5510 | 5490 | 3916 |
| 505 | 20231109 | 105500 | 1229661660 | 5510 | 5510 | 5510 | 5510 | 601 |
| 506 | 20231109 | 105400 | 1226350150 | 5520 | 5520 | 5520 | 5520 | 1276 |
| 507 | 20231109 | 105300 | 1219306630 | 5530 | 5520 | 5530 | 5520 | 34 |
| 508 | 20231109 | 105200 | 1219118750 | 5530 | 5530 | 5530 | 5530 | 708 |
| 509 | 20231109 | 105100 | 1215203510 | 5540 | 5540 | 5540 | 5540 | 800 |
| 510 | 20231109 | 105000 | 1210771510 | 5540 | 5540 | 5540 | 5530 | 830 |
| 511 | 20231109 | 104900 | 1206173320 | 5530 | 5530 | 5540 | 5530 | 1344 |
| 512 | 20231109 | 104800 | 1198734690 | 5540 | 5530 | 5540 | 5520 | 1528 |
| 513 | 20231109 | 104700 | 1190281730 | 5530 | 5530 | 5530 | 5530 | 1395 |
| 514 | 20231109 | 104600 | 1182567380 | 5530 | 5520 | 5530 | 5520 | 927 |
| 515 | 20231109 | 104500 | 1177449380 | 5520 | 5520 | 5530 | 5520 | 1365 |
| 516 | 20231109 | 104400 | 1169912660 | 5520 | 5520 | 5520 | 5520 | 977 |
| 517 | 20231109 | 104300 | 1164519620 | 5520 | 5520 | 5520 | 5520 | 1028 |
| 518 | 20231109 | 104200 | 1158845060 | 5520 | 5520 | 5520 | 5520 | 1525 |
| 519 | 20231109 | 104100 | 1150427060 | 5520 | 5520 | 5520 | 5520 | 1382 |
| 520 | 20231109 | 104000 | 1142798420 | 5520 | 5520 | 5520 | 5520 | 13 |
| 521 | 20231109 | 103900 | 1142726660 | 5520 | 5520 | 5520 | 5510 | 983 |
| 522 | 20231109 | 103800 | 1137300520 | 5520 | 5520 | 5520 | 5520 | 0 |
| 523 | 20231109 | 103700 | 1137300520 | 5520 | 5510 | 5520 | 5510 | 311 |
| 524 | 20231109 | 103600 | 1135584550 | 5520 | 5520 | 5520 | 5510 | 512 |
| 525 | 20231109 | 103500 | 1132763320 | 5520 | 5520 | 5530 | 5520 | 3009 |
| 526 | 20231109 | 103400 | 1116132680 | 5520 | 5510 | 5530 | 5510 | 5197 |
| 527 | 20231109 | 103300 | 1087413590 | 5510 | 5500 | 5510 | 5500 | 1097 |
| 528 | 20231109 | 103200 | 1081370310 | 5510 | 5510 | 5510 | 5510 | 31 |
| 529 | 20231109 | 103100 | 1081199500 | 5510 | 5500 | 5510 | 5500 | 45 |
| 530 | 20231109 | 103000 | 1080951870 | 5500 | 5500 | 5500 | 5490 | 1819 |
| 531 | 20231109 | 102900 | 1070950370 | 5510 | 5510 | 5510 | 5510 | 55 |
| 532 | 20231109 | 102800 | 1070647320 | 5500 | 5500 | 5510 | 5500 | 777 |
| 533 | 20231109 | 102700 | 1066367830 | 5500 | 5490 | 5510 | 5490 | 6222 |
| 534 | 20231109 | 102600 | 1032152820 | 5500 | 5490 | 5500 | 5480 | 1235 |
| 535 | 20231109 | 102500 | 1025372640 | 5500 | 5490 | 5500 | 5490 | 2 |
| 536 | 20231109 | 102400 | 1025361650 | 5490 | 5490 | 5500 | 5490 | 6987 |
| 537 | 20231109 | 102300 | 986957970 | 5490 | 5480 | 5490 | 5480 | 3692 |
| 538 | 20231109 | 102200 | 966720670 | 5480 | 5460 | 5480 | 5460 | 4082 |
| 539 | 20231109 | 102100 | 944397290 | 5450 | 5460 | 5460 | 5450 | 500 |
| 540 | 20231109 | 102000 | 941669510 | 5460 | 5460 | 5460 | 5460 | 30 |
| 541 | 20231109 | 101900 | 941505710 | 5460 | 5460 | 5460 | 5460 | 347 |
| 542 | 20231109 | 101800 | 939611090 | 5470 | 5470 | 5470 | 5470 | 0 |
| 543 | 20231109 | 101700 | 939611090 | 5470 | 5450 | 5470 | 5450 | 238 |
| 544 | 20231109 | 101600 | 938309960 | 5460 | 5460 | 5460 | 5460 | 131 |
| 545 | 20231109 | 101500 | 937594700 | 5470 | 5460 | 5470 | 5450 | 825 |
| 546 | 20231109 | 101400 | 933091090 | 5460 | 5470 | 5470 | 5460 | 326 |
| 547 | 20231109 | 101300 | 931310430 | 5460 | 5460 | 5460 | 5460 | 301 |
| 548 | 20231109 | 101200 | 929666970 | 5470 | 5470 | 5470 | 5470 | 3 |
| 549 | 20231109 | 101100 | 929650560 | 5470 | 5470 | 5470 | 5470 | 742 |
| 550 | 20231109 | 101000 | 925591820 | 5470 | 5460 | 5470 | 5460 | 1865 |
| 551 | 20231109 | 100900 | 915405510 | 5460 | 5460 | 5460 | 5460 | 1 |
| 552 | 20231109 | 100800 | 915400050 | 5460 | 5460 | 5460 | 5460 | 665 |
| 553 | 20231109 | 100700 | 911769150 | 5460 | 5450 | 5460 | 5450 | 1292 |
| 554 | 20231109 | 100600 | 904717730 | 5450 | 5450 | 5460 | 5450 | 681 |
| 555 | 20231109 | 100500 | 901004340 | 5450 | 5450 | 5450 | 5450 | 4284 |
| 556 | 20231109 | 100400 | 877656540 | 5450 | 5460 | 5460 | 5450 | 1442 |
| 557 | 20231109 | 100300 | 869794840 | 5460 | 5460 | 5460 | 5460 | 24 |
| 558 | 20231109 | 100200 | 869663800 | 5470 | 5450 | 5470 | 5450 | 2478 |
| 559 | 20231109 | 100100 | 856135890 | 5450 | 5440 | 5450 | 5440 | 2024 |
| 560 | 20231109 | 100000 | 845117750 | 5440 | 5440 | 5440 | 5430 | 146 |
| 561 | 20231109 | 095900 | 844324920 | 5430 | 5430 | 5430 | 5430 | 1383 |
| 562 | 20231109 | 095800 | 836815230 | 5430 | 5430 | 5440 | 5420 | 4453 |
| 563 | 20231109 | 095700 | 812639850 | 5430 | 5440 | 5450 | 5410 | 8338 |
| 564 | 20231109 | 095600 | 767423560 | 5440 | 5440 | 5440 | 5440 | 844 |
| 565 | 20231109 | 095500 | 762832200 | 5450 | 5440 | 5450 | 5440 | 3414 |
| 566 | 20231109 | 095400 | 744246480 | 5440 | 5450 | 5450 | 5440 | 5697 |
| 567 | 20231109 | 095300 | 713249020 | 5450 | 5460 | 5460 | 5440 | 812 |
| 568 | 20231109 | 095200 | 708825580 | 5450 | 5470 | 5470 | 5450 | 7703 |
| 569 | 20231109 | 095100 | 666824450 | 5470 | 5460 | 5470 | 5460 | 818 |
| 570 | 20231109 | 095000 | 662357860 | 5460 | 5470 | 5470 | 5460 | 926 |
| 571 | 20231109 | 094900 | 657295770 | 5470 | 5480 | 5480 | 5470 | 1826 |
| 572 | 20231109 | 094800 | 647307540 | 5470 | 5480 | 5480 | 5470 | 2141 |
| 573 | 20231109 | 094700 | 635593730 | 5470 | 5480 | 5480 | 5470 | 78 |
| 574 | 20231109 | 094600 | 635167040 | 5480 | 5480 | 5480 | 5480 | 205 |
| 575 | 20231109 | 094500 | 634043640 | 5480 | 5480 | 5480 | 5470 | 814 |
| 576 | 20231109 | 094400 | 629583020 | 5480 | 5480 | 5480 | 5480 | 699 |
| 577 | 20231109 | 094300 | 625752500 | 5480 | 5480 | 5490 | 5480 | 1831 |
| 578 | 20231109 | 094200 | 615706480 | 5480 | 5490 | 5490 | 5480 | 535 |
| 579 | 20231109 | 094100 | 612774330 | 5490 | 5500 | 5500 | 5480 | 5684 |
| 580 | 20231109 | 094000 | 581596620 | 5500 | 5470 | 5500 | 5470 | 8826 |
| 581 | 20231109 | 093900 | 533241060 | 5480 | 5470 | 5480 | 5470 | 1052 |
| 582 | 20231109 | 093800 | 527486100 | 5470 | 5480 | 5480 | 5470 | 3185 |
| 583 | 20231109 | 093700 | 510041310 | 5480 | 5480 | 5490 | 5480 | 2271 |
| 584 | 20231109 | 093600 | 497595930 | 5480 | 5480 | 5490 | 5470 | 1289 |
| 585 | 20231109 | 093500 | 490525040 | 5480 | 5490 | 5490 | 5480 | 4192 |
| 586 | 20231109 | 093400 | 467540640 | 5500 | 5500 | 5500 | 5490 | 330 |
| 587 | 20231109 | 093300 | 465727270 | 5500 | 5500 | 5500 | 5490 | 368 |
| 588 | 20231109 | 093200 | 463706300 | 5500 | 5500 | 5500 | 5500 | 64 |
| 589 | 20231109 | 093100 | 463354300 | 5490 | 5490 | 5500 | 5490 | 40 |
| 590 | 20231109 | 093000 | 463134460 | 5490 | 5490 | 5500 | 5490 | 904 |
| 591 | 20231109 | 092900 | 458168020 | 5500 | 5510 | 5510 | 5500 | 1847 |
| 592 | 20231109 | 092800 | 448008810 | 5500 | 5510 | 5510 | 5500 | 745 |
| 593 | 20231109 | 092700 | 443910160 | 5500 | 5510 | 5510 | 5500 | 62 |
| 594 | 20231109 | 092600 | 443569090 | 5510 | 5510 | 5510 | 5510 | 1170 |
| 595 | 20231109 | 092500 | 437122390 | 5510 | 5510 | 5510 | 5510 | 823 |
| 596 | 20231109 | 092400 | 432587660 | 5510 | 5510 | 5520 | 5510 | 4412 |
| 597 | 20231109 | 092300 | 408277520 | 5510 | 5520 | 5520 | 5510 | 4365 |
| 598 | 20231109 | 092200 | 384182950 | 5520 | 5520 | 5540 | 5520 | 4359 |
| 599 | 20231109 | 092100 | 360098010 | 5520 | 5520 | 5520 | 5520 | 1557 |
| 600 | 20231109 | 092000 | 351503370 | 5520 | 5520 | 5520 | 5510 | 347 |
| 601 | 20231109 | 091900 | 349589030 | 5510 | 5530 | 5530 | 5510 | 428 |
| 602 | 20231109 | 091800 | 347228420 | 5530 | 5530 | 5530 | 5530 | 45 |
| 603 | 20231109 | 091700 | 346979570 | 5530 | 5530 | 5550 | 5520 | 8081 |
| 604 | 20231109 | 091600 | 302279850 | 5520 | 5500 | 5530 | 5500 | 2381 |
| 605 | 20231109 | 091500 | 289159460 | 5510 | 5480 | 5510 | 5480 | 6906 |
| 606 | 20231109 | 091400 | 251224490 | 5490 | 5480 | 5490 | 5470 | 3517 |
| 607 | 20231109 | 091300 | 231939290 | 5480 | 5470 | 5480 | 5470 | 3025 |
| 608 | 20231109 | 091200 | 215377780 | 5480 | 5490 | 5490 | 5470 | 1716 |
| 609 | 20231109 | 091100 | 205976090 | 5490 | 5480 | 5490 | 5470 | 2248 |
| 610 | 20231109 | 091000 | 193665430 | 5480 | 5490 | 5490 | 5480 | 6642 |
| 611 | 20231109 | 090900 | 157250950 | 5490 | 5510 | 5520 | 5490 | 2521 |
| 612 | 20231109 | 090800 | 143405540 | 5520 | 5520 | 5520 | 5510 | 1853 |
| 613 | 20231109 | 090700 | 133187530 | 5510 | 5510 | 5520 | 5500 | 2577 |
| 614 | 20231109 | 090600 | 118982250 | 5510 | 5500 | 5510 | 5490 | 8992 |
| 615 | 20231109 | 090500 | 69566140 | 5510 | 5510 | 5510 | 5500 | 777 |
| 616 | 20231109 | 090400 | 65291730 | 5510 | 5510 | 5520 | 5500 | 1519 |
| 617 | 20231109 | 090300 | 56924680 | 5510 | 5530 | 5530 | 5510 | 2418 |
| 618 | 20231109 | 090200 | 43579230 | 5530 | 5530 | 5530 | 5530 | 446 |
| 619 | 20231109 | 090100 | 41112850 | 5540 | 5540 | 5550 | 5530 | 3157 |
| 620 | 20231109 | 090000 | 23613350 | 5550 | 5500 | 5550 | 5500 | 4125 |