30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 185200 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 21743 |
| 3 | 20231109 | 185100 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 4 | 20231109 | 185000 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 5 | 20231109 | 184900 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 6 | 20231109 | 184800 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 7 | 20231109 | 184700 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 8 | 20231109 | 184600 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 9 | 20231109 | 184500 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 10 | 20231109 | 184400 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 11 | 20231109 | 184300 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 12 | 20231109 | 184200 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 13 | 20231109 | 184100 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 14 | 20231109 | 184000 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 15 | 20231109 | 183900 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 16 | 20231109 | 183800 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 17 | 20231109 | 183700 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 18 | 20231109 | 183600 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 19 | 20231109 | 183500 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 20 | 20231109 | 183400 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 21 | 20231109 | 183300 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 22 | 20231109 | 183200 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 23 | 20231109 | 183100 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 24 | 20231109 | 183000 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 25 | 20231109 | 182900 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 26 | 20231109 | 182800 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 27 | 20231109 | 182700 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 28 | 20231109 | 182600 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 29 | 20231109 | 182500 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 30 | 20231109 | 182400 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 31 | 20231109 | 182300 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 32 | 20231109 | 182200 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 21743 |
| 33 | 20231109 | 182100 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 34 | 20231109 | 182000 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 35 | 20231109 | 181900 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 36 | 20231109 | 181800 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 37 | 20231109 | 181700 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 38 | 20231109 | 181600 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 39 | 20231109 | 181500 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 40 | 20231109 | 181400 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 41 | 20231109 | 181300 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 42 | 20231109 | 181200 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 43 | 20231109 | 181100 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 44 | 20231109 | 181000 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 45 | 20231109 | 180900 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 46 | 20231109 | 180800 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 47 | 20231109 | 180700 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 48 | 20231109 | 180600 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 49 | 20231109 | 180500 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 50 | 20231109 | 180400 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 51 | 20231109 | 180300 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 52 | 20231109 | 180200 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 53 | 20231109 | 180100 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 54 | 20231109 | 180000 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 55 | 20231109 | 175900 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 56 | 20231109 | 175800 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 57 | 20231109 | 175700 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 58 | 20231109 | 175600 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 59 | 20231109 | 175500 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 60 | 20231109 | 175400 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 61 | 20231109 | 175300 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 62 | 20231109 | 175200 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 21743 |
| 63 | 20231109 | 175100 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 64 | 20231109 | 175000 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 65 | 20231109 | 174900 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 66 | 20231109 | 174800 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 67 | 20231109 | 174700 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 68 | 20231109 | 174600 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 69 | 20231109 | 174500 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 70 | 20231109 | 174400 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 71 | 20231109 | 174300 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 72 | 20231109 | 174200 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 73 | 20231109 | 174100 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 74 | 20231109 | 174000 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 75 | 20231109 | 173900 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 76 | 20231109 | 173800 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 77 | 20231109 | 173700 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 78 | 20231109 | 173600 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 79 | 20231109 | 173500 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 80 | 20231109 | 173400 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 81 | 20231109 | 173300 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 82 | 20231109 | 173200 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 83 | 20231109 | 173100 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 84 | 20231109 | 173000 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 85 | 20231109 | 172900 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 86 | 20231109 | 172800 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 87 | 20231109 | 172700 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 88 | 20231109 | 172600 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 89 | 20231109 | 172500 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 90 | 20231109 | 172400 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 91 | 20231109 | 172300 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 92 | 20231109 | 172200 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 21743 |
| 93 | 20231109 | 172100 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 94 | 20231109 | 172000 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 95 | 20231109 | 171900 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 96 | 20231109 | 171800 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 97 | 20231109 | 171700 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 98 | 20231109 | 171600 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 99 | 20231109 | 171500 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 100 | 20231109 | 171400 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 101 | 20231109 | 171300 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 102 | 20231109 | 171200 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 103 | 20231109 | 171100 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 104 | 20231109 | 171000 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 105 | 20231109 | 170900 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 106 | 20231109 | 170800 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 107 | 20231109 | 170700 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 108 | 20231109 | 170600 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 109 | 20231109 | 170500 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 110 | 20231109 | 170400 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 111 | 20231109 | 170300 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 112 | 20231109 | 170200 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 113 | 20231109 | 170100 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 114 | 20231109 | 170000 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 115 | 20231109 | 165900 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 116 | 20231109 | 165800 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 117 | 20231109 | 165700 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 118 | 20231109 | 165600 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 119 | 20231109 | 165500 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 120 | 20231109 | 165400 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 121 | 20231109 | 165300 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 122 | 20231109 | 165200 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 21743 |
| 123 | 20231109 | 165100 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 124 | 20231109 | 165000 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 125 | 20231109 | 164900 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 126 | 20231109 | 164800 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 127 | 20231109 | 164700 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 128 | 20231109 | 164600 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 129 | 20231109 | 164500 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 130 | 20231109 | 164400 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 131 | 20231109 | 164300 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 132 | 20231109 | 164200 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 133 | 20231109 | 164100 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 134 | 20231109 | 164000 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 135 | 20231109 | 163900 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 136 | 20231109 | 163800 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 137 | 20231109 | 163700 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 138 | 20231109 | 163600 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 139 | 20231109 | 163500 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 140 | 20231109 | 163400 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 141 | 20231109 | 163300 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 142 | 20231109 | 163200 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 143 | 20231109 | 163100 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 144 | 20231109 | 163000 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 145 | 20231109 | 162900 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 146 | 20231109 | 162800 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 147 | 20231109 | 162700 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 148 | 20231109 | 162600 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 149 | 20231109 | 162500 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 150 | 20231109 | 162400 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 151 | 20231109 | 162300 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 152 | 20231109 | 162200 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 21743 |
| 153 | 20231109 | 162100 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 154 | 20231109 | 162000 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 155 | 20231109 | 161900 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 156 | 20231109 | 161800 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 157 | 20231109 | 161700 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 158 | 20231109 | 161600 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 159 | 20231109 | 161500 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 160 | 20231109 | 161400 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 161 | 20231109 | 161300 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 162 | 20231109 | 161200 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 163 | 20231109 | 161100 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 164 | 20231109 | 161000 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 165 | 20231109 | 160900 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 166 | 20231109 | 160800 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 167 | 20231109 | 160700 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 168 | 20231109 | 160600 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 169 | 20231109 | 160500 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 170 | 20231109 | 160400 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 171 | 20231109 | 160300 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 172 | 20231109 | 160200 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 173 | 20231109 | 160100 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 174 | 20231109 | 160000 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 175 | 20231109 | 155900 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 176 | 20231109 | 155800 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 177 | 20231109 | 155700 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 178 | 20231109 | 155600 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 179 | 20231109 | 155500 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 180 | 20231109 | 155400 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 181 | 20231109 | 155300 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 182 | 20231109 | 155200 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 21743 |
| 183 | 20231109 | 155100 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 184 | 20231109 | 155000 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 185 | 20231109 | 154900 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 186 | 20231109 | 154800 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 187 | 20231109 | 154700 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 188 | 20231109 | 154600 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 189 | 20231109 | 154500 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 190 | 20231109 | 154400 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 191 | 20231109 | 154300 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 192 | 20231109 | 154200 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 193 | 20231109 | 154100 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 194 | 20231109 | 154000 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 195 | 20231109 | 153900 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 196 | 20231109 | 153800 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 197 | 20231109 | 153700 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 198 | 20231109 | 153600 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 199 | 20231109 | 153500 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 200 | 20231109 | 153400 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 201 | 20231109 | 153300 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 202 | 20231109 | 153200 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 203 | 20231109 | 153100 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 0 |
| 204 | 20231109 | 153000 | 5080717797 | 1583 | 1583 | 1583 | 1583 | 21743 |
| 205 | 20231109 | 152900 | 5046298628 | 1585 | 1585 | 1585 | 1585 | 0 |
| 206 | 20231109 | 152800 | 5046298628 | 1585 | 1585 | 1585 | 1585 | 0 |
| 207 | 20231109 | 152700 | 5046298628 | 1585 | 1585 | 1585 | 1585 | 0 |
| 208 | 20231109 | 152600 | 5046298628 | 1585 | 1585 | 1585 | 1585 | 0 |
| 209 | 20231109 | 152500 | 5046298628 | 1585 | 1585 | 1585 | 1585 | 0 |
| 210 | 20231109 | 152400 | 5046298628 | 1585 | 1585 | 1585 | 1585 | 0 |
| 211 | 20231109 | 152300 | 5046298628 | 1585 | 1585 | 1585 | 1585 | 0 |
| 212 | 20231109 | 152200 | 5046298628 | 1585 | 1585 | 1585 | 1585 | 0 |
| 213 | 20231109 | 152100 | 5046298628 | 1585 | 1585 | 1585 | 1585 | 0 |
| 214 | 20231109 | 152000 | 5046298628 | 1585 | 1585 | 1585 | 1585 | 0 |
| 215 | 20231109 | 151900 | 5046298628 | 1585 | 1579 | 1585 | 1576 | 17177 |
| 216 | 20231109 | 151800 | 5019121655 | 1580 | 1579 | 1580 | 1579 | 2229 |
| 217 | 20231109 | 151700 | 5015601937 | 1579 | 1581 | 1584 | 1579 | 1815 |
| 218 | 20231109 | 151600 | 5012734110 | 1585 | 1586 | 1586 | 1581 | 2452 |
| 219 | 20231109 | 151500 | 5008855249 | 1587 | 1588 | 1588 | 1587 | 5421 |
| 220 | 20231109 | 151400 | 5000246921 | 1588 | 1590 | 1591 | 1588 | 3071 |
| 221 | 20231109 | 151300 | 4995367479 | 1590 | 1590 | 1591 | 1588 | 8061 |
| 222 | 20231109 | 151200 | 4982546095 | 1590 | 1587 | 1590 | 1587 | 1313 |
| 223 | 20231109 | 151100 | 4980459951 | 1589 | 1587 | 1590 | 1587 | 11822 |
| 224 | 20231109 | 151000 | 4961674626 | 1586 | 1586 | 1587 | 1586 | 1404 |
| 225 | 20231109 | 150900 | 4959447782 | 1586 | 1583 | 1586 | 1582 | 1207 |
| 226 | 20231109 | 150800 | 4957536748 | 1583 | 1586 | 1586 | 1583 | 3376 |
| 227 | 20231109 | 150700 | 4952183012 | 1581 | 1581 | 1581 | 1581 | 317 |
| 228 | 20231109 | 150600 | 4951681835 | 1588 | 1581 | 1588 | 1580 | 3512 |
| 229 | 20231109 | 150500 | 4946132695 | 1581 | 1589 | 1589 | 1581 | 401 |
| 230 | 20231109 | 150400 | 4945498706 | 1589 | 1588 | 1589 | 1588 | 5667 |
| 231 | 20231109 | 150300 | 4936495097 | 1589 | 1591 | 1591 | 1583 | 2427 |
| 232 | 20231109 | 150200 | 4932639421 | 1590 | 1589 | 1593 | 1589 | 16806 |
| 233 | 20231109 | 150100 | 4905906368 | 1589 | 1578 | 1589 | 1578 | 7625 |
| 234 | 20231109 | 150000 | 4893803480 | 1584 | 1577 | 1587 | 1577 | 2126 |
| 235 | 20231109 | 145900 | 4890434592 | 1577 | 1577 | 1583 | 1577 | 6429 |
| 236 | 20231109 | 145800 | 4880269876 | 1577 | 1577 | 1577 | 1577 | 302 |
| 237 | 20231109 | 145700 | 4879793622 | 1577 | 1572 | 1577 | 1572 | 210 |
| 238 | 20231109 | 145600 | 4879463347 | 1572 | 1570 | 1572 | 1570 | 354 |
| 239 | 20231109 | 145500 | 4878906869 | 1572 | 1570 | 1572 | 1569 | 1318 |
| 240 | 20231109 | 145400 | 4876837630 | 1570 | 1569 | 1570 | 1569 | 850 |
| 241 | 20231109 | 145300 | 4875503730 | 1570 | 1570 | 1570 | 1570 | 1704 |
| 242 | 20231109 | 145200 | 4872828450 | 1570 | 1571 | 1571 | 1570 | 1537 |
| 243 | 20231109 | 145100 | 4870415260 | 1570 | 1572 | 1572 | 1570 | 967 |
| 244 | 20231109 | 145000 | 4868896692 | 1572 | 1573 | 1573 | 1572 | 888 |
| 245 | 20231109 | 144900 | 4867500037 | 1575 | 1575 | 1578 | 1575 | 1741 |
| 246 | 20231109 | 144800 | 4864757512 | 1575 | 1573 | 1575 | 1573 | 1045 |
| 247 | 20231109 | 144700 | 4863113157 | 1573 | 1579 | 1579 | 1573 | 3373 |
| 248 | 20231109 | 144600 | 4857793747 | 1579 | 1573 | 1580 | 1573 | 12754 |
| 249 | 20231109 | 144500 | 4837682540 | 1573 | 1574 | 1574 | 1573 | 1205 |
| 250 | 20231109 | 144400 | 4835786415 | 1573 | 1570 | 1573 | 1570 | 2611 |
| 251 | 20231109 | 144300 | 4831681114 | 1571 | 1564 | 1571 | 1564 | 2006 |
| 252 | 20231109 | 144200 | 4828543706 | 1563 | 1563 | 1563 | 1563 | 500 |
| 253 | 20231109 | 144100 | 4827762206 | 1570 | 1568 | 1570 | 1568 | 10481 |
| 254 | 20231109 | 144000 | 4811310430 | 1562 | 1562 | 1562 | 1562 | 300 |
| 255 | 20231109 | 143900 | 4810841830 | 1562 | 1564 | 1568 | 1562 | 4967 |
| 256 | 20231109 | 143800 | 4803080172 | 1565 | 1568 | 1568 | 1565 | 1960 |
| 257 | 20231109 | 143700 | 4800009928 | 1566 | 1568 | 1569 | 1566 | 662 |
| 258 | 20231109 | 143600 | 4798971934 | 1568 | 1568 | 1568 | 1568 | 1674 |
| 259 | 20231109 | 143500 | 4796347102 | 1568 | 1560 | 1568 | 1559 | 1565 |
| 260 | 20231109 | 143400 | 4793901539 | 1568 | 1568 | 1569 | 1568 | 3999 |
| 261 | 20231109 | 143300 | 4787629658 | 1568 | 1558 | 1569 | 1558 | 5930 |
| 262 | 20231109 | 143200 | 4778334712 | 1561 | 1561 | 1561 | 1561 | 372 |
| 263 | 20231109 | 143100 | 4777754020 | 1561 | 1559 | 1561 | 1559 | 2979 |
| 264 | 20231109 | 143000 | 4773105659 | 1555 | 1554 | 1559 | 1554 | 318 |
| 265 | 20231109 | 142900 | 4772610981 | 1554 | 1554 | 1554 | 1554 | 409 |
| 266 | 20231109 | 142800 | 4771975395 | 1559 | 1560 | 1560 | 1554 | 2684 |
| 267 | 20231109 | 142700 | 4767803596 | 1560 | 1560 | 1560 | 1560 | 192 |
| 268 | 20231109 | 142600 | 4767504076 | 1560 | 1561 | 1561 | 1553 | 5970 |
| 269 | 20231109 | 142500 | 4758226568 | 1562 | 1569 | 1569 | 1552 | 823 |
| 270 | 20231109 | 142400 | 4756948066 | 1555 | 1548 | 1555 | 1548 | 7507 |
| 271 | 20231109 | 142300 | 4745326463 | 1548 | 1546 | 1548 | 1546 | 759 |
| 272 | 20231109 | 142200 | 4744151799 | 1546 | 1546 | 1546 | 1546 | 841 |
| 273 | 20231109 | 142100 | 4742851613 | 1546 | 1548 | 1548 | 1546 | 1727 |
| 274 | 20231109 | 142000 | 4740179079 | 1545 | 1547 | 1547 | 1545 | 5276 |
| 275 | 20231109 | 141900 | 4732021287 | 1548 | 1548 | 1548 | 1548 | 1612 |
| 276 | 20231109 | 141800 | 4729525911 | 1548 | 1552 | 1552 | 1548 | 2230 |
| 277 | 20231109 | 141700 | 4726071707 | 1548 | 1558 | 1558 | 1548 | 3717 |
| 278 | 20231109 | 141600 | 4720295436 | 1558 | 1561 | 1561 | 1558 | 4137 |
| 279 | 20231109 | 141500 | 4713844548 | 1562 | 1561 | 1562 | 1561 | 298 |
| 280 | 20231109 | 141400 | 4713379265 | 1568 | 1561 | 1569 | 1561 | 6289 |
| 281 | 20231109 | 141300 | 4703539320 | 1569 | 1569 | 1569 | 1564 | 4 |
| 282 | 20231109 | 141200 | 4703533049 | 1560 | 1570 | 1570 | 1560 | 3029 |
| 283 | 20231109 | 141100 | 4698806293 | 1570 | 1557 | 1570 | 1557 | 2587 |
| 284 | 20231109 | 141000 | 4694753363 | 1562 | 1557 | 1565 | 1557 | 3304 |
| 285 | 20231109 | 140900 | 4689591092 | 1562 | 1565 | 1566 | 1562 | 748 |
| 286 | 20231109 | 140800 | 4688421744 | 1565 | 1560 | 1565 | 1560 | 4662 |
| 287 | 20231109 | 140700 | 4681140436 | 1554 | 1554 | 1561 | 1554 | 12003 |
| 288 | 20231109 | 140600 | 4662420922 | 1554 | 1548 | 1555 | 1538 | 17042 |
| 289 | 20231109 | 140500 | 4636134973 | 1547 | 1546 | 1550 | 1544 | 3684 |
| 290 | 20231109 | 140400 | 4630437325 | 1542 | 1543 | 1546 | 1542 | 2440 |
| 291 | 20231109 | 140300 | 4626670478 | 1542 | 1540 | 1542 | 1540 | 6021 |
| 292 | 20231109 | 140200 | 4617393943 | 1540 | 1539 | 1540 | 1539 | 3911 |
| 293 | 20231109 | 140100 | 4611372003 | 1539 | 1541 | 1541 | 1539 | 2986 |
| 294 | 20231109 | 140000 | 4606774462 | 1540 | 1540 | 1540 | 1540 | 2764 |
| 295 | 20231109 | 135900 | 4602517902 | 1540 | 1543 | 1543 | 1540 | 3091 |
| 296 | 20231109 | 135800 | 4597754948 | 1543 | 1541 | 1543 | 1540 | 917 |
| 297 | 20231109 | 135700 | 4596342037 | 1540 | 1540 | 1540 | 1540 | 520 |
| 298 | 20231109 | 135600 | 4595541237 | 1541 | 1541 | 1543 | 1541 | 197 |
| 299 | 20231109 | 135500 | 4595237658 | 1540 | 1540 | 1540 | 1540 | 1119 |
| 300 | 20231109 | 135400 | 4593514398 | 1539 | 1543 | 1543 | 1539 | 1034 |
| 301 | 20231109 | 135300 | 4591920767 | 1544 | 1538 | 1546 | 1538 | 4088 |
| 302 | 20231109 | 135200 | 4585608037 | 1538 | 1538 | 1538 | 1536 | 13036 |
| 303 | 20231109 | 135100 | 4565577763 | 1538 | 1538 | 1538 | 1537 | 5815 |
| 304 | 20231109 | 135000 | 4556639117 | 1538 | 1544 | 1544 | 1538 | 1120 |
| 305 | 20231109 | 134900 | 4554916491 | 1536 | 1537 | 1537 | 1536 | 3100 |
| 306 | 20231109 | 134800 | 4550153713 | 1536 | 1538 | 1538 | 1536 | 7918 |
| 307 | 20231109 | 134700 | 4537984065 | 1538 | 1545 | 1545 | 1538 | 845 |
| 308 | 20231109 | 134600 | 4536680248 | 1545 | 1540 | 1545 | 1535 | 4056 |
| 309 | 20231109 | 134500 | 4530425544 | 1540 | 1535 | 1540 | 1535 | 3496 |
| 310 | 20231109 | 134400 | 4525050659 | 1535 | 1538 | 1538 | 1534 | 11144 |
| 311 | 20231109 | 134300 | 4507937529 | 1536 | 1539 | 1539 | 1536 | 2482 |
| 312 | 20231109 | 134200 | 4504121749 | 1538 | 1540 | 1540 | 1538 | 1114 |
| 313 | 20231109 | 134100 | 4502407893 | 1540 | 1536 | 1540 | 1536 | 2097 |
| 314 | 20231109 | 134000 | 4499178697 | 1534 | 1536 | 1540 | 1534 | 7737 |
| 315 | 20231109 | 133900 | 4487301628 | 1535 | 1536 | 1540 | 1535 | 9222 |
| 316 | 20231109 | 133800 | 4473120948 | 1535 | 1540 | 1540 | 1533 | 13370 |
| 317 | 20231109 | 133700 | 4452581729 | 1540 | 1544 | 1544 | 1539 | 10521 |
| 318 | 20231109 | 133600 | 4436377670 | 1544 | 1542 | 1544 | 1540 | 18810 |
| 319 | 20231109 | 133500 | 4407396897 | 1541 | 1549 | 1549 | 1541 | 35193 |
| 320 | 20231109 | 133400 | 4353045641 | 1550 | 1551 | 1552 | 1550 | 3630 |
| 321 | 20231109 | 133300 | 4347415376 | 1552 | 1555 | 1555 | 1552 | 2861 |
| 322 | 20231109 | 133200 | 4342971543 | 1554 | 1559 | 1559 | 1554 | 601 |
| 323 | 20231109 | 133100 | 4342036084 | 1559 | 1559 | 1559 | 1559 | 4320 |
| 324 | 20231109 | 133000 | 4335301204 | 1560 | 1560 | 1561 | 1560 | 3452 |
| 325 | 20231109 | 132900 | 4329915699 | 1560 | 1559 | 1560 | 1559 | 9241 |
| 326 | 20231109 | 132800 | 4315503361 | 1552 | 1554 | 1554 | 1552 | 5232 |
| 327 | 20231109 | 132700 | 4307379138 | 1553 | 1552 | 1553 | 1552 | 5242 |
| 328 | 20231109 | 132600 | 4299241413 | 1546 | 1550 | 1554 | 1545 | 33491 |
| 329 | 20231109 | 132500 | 4247427787 | 1548 | 1554 | 1554 | 1548 | 7323 |
| 330 | 20231109 | 132400 | 4236083131 | 1553 | 1551 | 1555 | 1550 | 4656 |
| 331 | 20231109 | 132300 | 4228857342 | 1556 | 1556 | 1556 | 1550 | 3636 |
| 332 | 20231109 | 132200 | 4223215101 | 1550 | 1551 | 1551 | 1550 | 13800 |
| 333 | 20231109 | 132100 | 4201823617 | 1550 | 1554 | 1557 | 1550 | 35210 |
| 334 | 20231109 | 132000 | 4147173580 | 1554 | 1566 | 1566 | 1554 | 15391 |
| 335 | 20231109 | 131900 | 4123171766 | 1565 | 1570 | 1570 | 1565 | 11205 |
| 336 | 20231109 | 131800 | 4105606899 | 1569 | 1570 | 1570 | 1569 | 1566 |
| 337 | 20231109 | 131700 | 4103148495 | 1569 | 1569 | 1570 | 1569 | 1336 |
| 338 | 20231109 | 131600 | 4101051311 | 1569 | 1568 | 1569 | 1568 | 329 |
| 339 | 20231109 | 131500 | 4100535194 | 1568 | 1572 | 1572 | 1568 | 3596 |
| 340 | 20231109 | 131400 | 4094893617 | 1570 | 1575 | 1575 | 1570 | 4018 |
| 341 | 20231109 | 131300 | 4088578814 | 1575 | 1580 | 1580 | 1575 | 266 |
| 342 | 20231109 | 131200 | 4088159859 | 1575 | 1577 | 1577 | 1575 | 11692 |
| 343 | 20231109 | 131100 | 4069740257 | 1578 | 1581 | 1581 | 1578 | 7486 |
| 344 | 20231109 | 131000 | 4057915701 | 1581 | 1584 | 1584 | 1581 | 6981 |
| 345 | 20231109 | 130900 | 4046874492 | 1584 | 1584 | 1584 | 1584 | 23 |
| 346 | 20231109 | 130800 | 4046838060 | 1584 | 1584 | 1584 | 1584 | 948 |
| 347 | 20231109 | 130700 | 4045336428 | 1584 | 1582 | 1584 | 1582 | 2272 |
| 348 | 20231109 | 130600 | 4041741786 | 1582 | 1583 | 1583 | 1581 | 3162 |
| 349 | 20231109 | 130500 | 4036738086 | 1583 | 1584 | 1584 | 1583 | 1760 |
| 350 | 20231109 | 130400 | 4033950935 | 1584 | 1586 | 1586 | 1584 | 2171 |
| 351 | 20231109 | 130300 | 4030510621 | 1589 | 1589 | 1589 | 1589 | 6 |
| 352 | 20231109 | 130200 | 4030501087 | 1589 | 1590 | 1590 | 1589 | 1966 |
| 353 | 20231109 | 130100 | 4027375418 | 1583 | 1583 | 1583 | 1583 | 100 |
| 354 | 20231109 | 130000 | 4027217118 | 1591 | 1584 | 1591 | 1581 | 20069 |
| 355 | 20231109 | 125900 | 3995426997 | 1584 | 1586 | 1586 | 1583 | 5532 |
| 356 | 20231109 | 125800 | 3986663785 | 1585 | 1587 | 1587 | 1585 | 4353 |
| 357 | 20231109 | 125700 | 3979763871 | 1586 | 1586 | 1586 | 1586 | 1278 |
| 358 | 20231109 | 125600 | 3977736963 | 1587 | 1587 | 1588 | 1587 | 1877 |
| 359 | 20231109 | 125500 | 3974758068 | 1588 | 1587 | 1588 | 1587 | 1225 |
| 360 | 20231109 | 125400 | 3972813893 | 1587 | 1587 | 1587 | 1587 | 2094 |
| 361 | 20231109 | 125300 | 3969490715 | 1587 | 1586 | 1587 | 1586 | 2431 |
| 362 | 20231109 | 125200 | 3965634942 | 1586 | 1587 | 1587 | 1586 | 1108 |
| 363 | 20231109 | 125100 | 3963877631 | 1587 | 1587 | 1587 | 1587 | 1052 |
| 364 | 20231109 | 125000 | 3962208107 | 1587 | 1587 | 1587 | 1587 | 1000 |
| 365 | 20231109 | 124900 | 3960621107 | 1587 | 1588 | 1588 | 1587 | 2242 |
| 366 | 20231109 | 124800 | 3957061357 | 1588 | 1588 | 1588 | 1588 | 401 |
| 367 | 20231109 | 124700 | 3956424569 | 1587 | 1589 | 1589 | 1587 | 2747 |
| 368 | 20231109 | 124600 | 3952061819 | 1589 | 1590 | 1590 | 1588 | 637 |
| 369 | 20231109 | 124500 | 3951049290 | 1590 | 1590 | 1590 | 1590 | 5 |
| 370 | 20231109 | 124400 | 3951041340 | 1591 | 1587 | 1591 | 1587 | 568 |
| 371 | 20231109 | 124300 | 3950139912 | 1587 | 1587 | 1587 | 1587 | 2455 |
| 372 | 20231109 | 124200 | 3946243827 | 1587 | 1587 | 1588 | 1587 | 759 |
| 373 | 20231109 | 124100 | 3945038944 | 1587 | 1587 | 1587 | 1587 | 106 |
| 374 | 20231109 | 124000 | 3944870722 | 1591 | 1589 | 1592 | 1589 | 1417 |
| 375 | 20231109 | 123900 | 3942617360 | 1589 | 1589 | 1589 | 1589 | 3 |
| 376 | 20231109 | 123800 | 3942612593 | 1589 | 1590 | 1590 | 1589 | 492 |
| 377 | 20231109 | 123700 | 3941830705 | 1589 | 1590 | 1590 | 1589 | 1646 |
| 378 | 20231109 | 123600 | 3939215180 | 1589 | 1585 | 1589 | 1584 | 5838 |
| 379 | 20231109 | 123500 | 3929961458 | 1586 | 1586 | 1586 | 1585 | 2810 |
| 380 | 20231109 | 123400 | 3925507369 | 1586 | 1591 | 1591 | 1586 | 1435 |
| 381 | 20231109 | 123300 | 3923224393 | 1591 | 1591 | 1591 | 1591 | 6 |
| 382 | 20231109 | 123200 | 3923214847 | 1584 | 1590 | 1591 | 1584 | 2034 |
| 383 | 20231109 | 123100 | 3919990961 | 1591 | 1592 | 1592 | 1584 | 13851 |
| 384 | 20231109 | 123000 | 3898038962 | 1590 | 1586 | 1590 | 1586 | 7102 |
| 385 | 20231109 | 122900 | 3886753598 | 1586 | 1584 | 1586 | 1584 | 879 |
| 386 | 20231109 | 122800 | 3885360302 | 1584 | 1583 | 1584 | 1583 | 1378 |
| 387 | 20231109 | 122700 | 3883178880 | 1583 | 1585 | 1585 | 1583 | 472 |
| 388 | 20231109 | 122600 | 3882431424 | 1584 | 1582 | 1584 | 1582 | 9201 |
| 389 | 20231109 | 122500 | 3867866239 | 1582 | 1581 | 1582 | 1581 | 601 |
| 390 | 20231109 | 122400 | 3866916055 | 1581 | 1578 | 1581 | 1578 | 2863 |
| 391 | 20231109 | 122300 | 3862395900 | 1578 | 1579 | 1579 | 1576 | 1993 |
| 392 | 20231109 | 122200 | 3859253601 | 1579 | 1579 | 1579 | 1579 | 110 |
| 393 | 20231109 | 122100 | 3859079911 | 1579 | 1577 | 1579 | 1575 | 10450 |
| 394 | 20231109 | 122000 | 3842581641 | 1579 | 1576 | 1579 | 1575 | 1001 |
| 395 | 20231109 | 121900 | 3841004081 | 1580 | 1571 | 1580 | 1570 | 6120 |
| 396 | 20231109 | 121800 | 3831365762 | 1570 | 1571 | 1571 | 1570 | 12597 |
| 397 | 20231109 | 121700 | 3811578592 | 1571 | 1571 | 1571 | 1571 | 8004 |
| 398 | 20231109 | 121600 | 3799004308 | 1572 | 1571 | 1572 | 1571 | 1119 |
| 399 | 20231109 | 121500 | 3797246312 | 1571 | 1572 | 1572 | 1571 | 2000 |
| 400 | 20231109 | 121400 | 3794103986 | 1570 | 1570 | 1576 | 1570 | 10650 |
| 401 | 20231109 | 121300 | 3777365940 | 1570 | 1572 | 1574 | 1570 | 1197 |
| 402 | 20231109 | 121200 | 3775486480 | 1572 | 1561 | 1576 | 1561 | 3959 |
| 403 | 20231109 | 121100 | 3769281772 | 1560 | 1565 | 1570 | 1558 | 1725 |
| 404 | 20231109 | 121000 | 3766579796 | 1563 | 1561 | 1565 | 1555 | 5438 |
| 405 | 20231109 | 120900 | 3758105669 | 1565 | 1570 | 1571 | 1561 | 11252 |
| 406 | 20231109 | 120800 | 3740503838 | 1570 | 1577 | 1579 | 1570 | 2846 |
| 407 | 20231109 | 120700 | 3736014156 | 1580 | 1559 | 1580 | 1558 | 11339 |
| 408 | 20231109 | 120600 | 3718323125 | 1559 | 1550 | 1559 | 1541 | 8254 |
| 409 | 20231109 | 120500 | 3705523778 | 1540 | 1565 | 1565 | 1540 | 65418 |
| 410 | 20231109 | 120400 | 3604304996 | 1567 | 1569 | 1569 | 1557 | 27492 |
| 411 | 20231109 | 120300 | 3561356266 | 1569 | 1581 | 1583 | 1569 | 31335 |
| 412 | 20231109 | 120200 | 3512001104 | 1580 | 1585 | 1586 | 1579 | 52906 |
| 413 | 20231109 | 120100 | 3428254770 | 1586 | 1589 | 1589 | 1586 | 36463 |
| 414 | 20231109 | 120000 | 3370369139 | 1589 | 1593 | 1593 | 1589 | 12907 |
| 415 | 20231109 | 115900 | 3349852765 | 1593 | 1594 | 1594 | 1593 | 902 |
| 416 | 20231109 | 115800 | 3348415782 | 1594 | 1592 | 1594 | 1592 | 492 |
| 417 | 20231109 | 115700 | 3347632026 | 1592 | 1595 | 1597 | 1588 | 6382 |
| 418 | 20231109 | 115600 | 3337479416 | 1595 | 1591 | 1595 | 1590 | 42156 |
| 419 | 20231109 | 115500 | 3270425065 | 1591 | 1596 | 1597 | 1591 | 30481 |
| 420 | 20231109 | 115400 | 3221895856 | 1595 | 1598 | 1598 | 1595 | 4697 |
| 421 | 20231109 | 115300 | 3214401573 | 1598 | 1599 | 1599 | 1597 | 5017 |
| 422 | 20231109 | 115200 | 3206385736 | 1598 | 1599 | 1599 | 1598 | 3465 |
| 423 | 20231109 | 115100 | 3200848662 | 1595 | 1599 | 1601 | 1595 | 11267 |
| 424 | 20231109 | 115000 | 3182864636 | 1600 | 1598 | 1603 | 1595 | 3751 |
| 425 | 20231109 | 114900 | 3176879515 | 1595 | 1601 | 1605 | 1595 | 31535 |
| 426 | 20231109 | 114800 | 3126477697 | 1601 | 1611 | 1611 | 1599 | 81960 |
| 427 | 20231109 | 114700 | 2994989841 | 1612 | 1613 | 1613 | 1612 | 1190 |
| 428 | 20231109 | 114600 | 2993070888 | 1613 | 1613 | 1614 | 1613 | 61 |
| 429 | 20231109 | 114500 | 2992972491 | 1613 | 1613 | 1613 | 1613 | 378 |
| 430 | 20231109 | 114400 | 2992362777 | 1613 | 1612 | 1613 | 1612 | 109 |
| 431 | 20231109 | 114300 | 2992186979 | 1612 | 1612 | 1612 | 1612 | 1 |
| 432 | 20231109 | 114200 | 2992185367 | 1612 | 1609 | 1612 | 1609 | 8 |
| 433 | 20231109 | 114100 | 2992172481 | 1610 | 1609 | 1610 | 1607 | 4765 |
| 434 | 20231109 | 114000 | 2984506861 | 1610 | 1617 | 1617 | 1610 | 14083 |
| 435 | 20231109 | 113900 | 2961816739 | 1617 | 1615 | 1617 | 1614 | 8750 |
| 436 | 20231109 | 113800 | 2947689298 | 1616 | 1618 | 1618 | 1616 | 1390 |
| 437 | 20231109 | 113700 | 2945441785 | 1618 | 1622 | 1622 | 1618 | 2616 |
| 438 | 20231109 | 113600 | 2941202503 | 1622 | 1622 | 1627 | 1622 | 676 |
| 439 | 20231109 | 113500 | 2940105401 | 1622 | 1626 | 1627 | 1622 | 3231 |
| 440 | 20231109 | 113400 | 2934850406 | 1626 | 1623 | 1626 | 1623 | 4134 |
| 441 | 20231109 | 113300 | 2928135834 | 1624 | 1625 | 1625 | 1624 | 6962 |
| 442 | 20231109 | 113200 | 2916828430 | 1625 | 1626 | 1627 | 1624 | 12094 |
| 443 | 20231109 | 113100 | 2897157469 | 1622 | 1619 | 1622 | 1619 | 7698 |
| 444 | 20231109 | 113000 | 2884679561 | 1619 | 1616 | 1619 | 1616 | 244 |
| 445 | 20231109 | 112900 | 2884285254 | 1616 | 1615 | 1616 | 1614 | 1778 |
| 446 | 20231109 | 112800 | 2881412979 | 1614 | 1614 | 1614 | 1614 | 0 |
| 447 | 20231109 | 112700 | 2881412979 | 1614 | 1611 | 1614 | 1611 | 2775 |
| 448 | 20231109 | 112600 | 2876941592 | 1611 | 1612 | 1613 | 1610 | 7269 |
| 449 | 20231109 | 112500 | 2865229940 | 1613 | 1610 | 1613 | 1610 | 1836 |
| 450 | 20231109 | 112400 | 2862269998 | 1609 | 1609 | 1609 | 1609 | 100 |
| 451 | 20231109 | 112300 | 2862109098 | 1609 | 1609 | 1609 | 1609 | 68 |
| 452 | 20231109 | 112200 | 2861999686 | 1607 | 1612 | 1613 | 1607 | 1122 |
| 453 | 20231109 | 112100 | 2860191298 | 1612 | 1607 | 1612 | 1607 | 29 |
| 454 | 20231109 | 112000 | 2860144667 | 1606 | 1606 | 1606 | 1606 | 500 |
| 455 | 20231109 | 111900 | 2859341667 | 1605 | 1608 | 1608 | 1605 | 2349 |
| 456 | 20231109 | 111800 | 2855569445 | 1605 | 1613 | 1613 | 1605 | 10262 |
| 457 | 20231109 | 111700 | 2839096565 | 1606 | 1606 | 1606 | 1606 | 7448 |
| 458 | 20231109 | 111600 | 2827135077 | 1606 | 1611 | 1611 | 1606 | 4611 |
| 459 | 20231109 | 111500 | 2819723643 | 1610 | 1609 | 1610 | 1609 | 3221 |
| 460 | 20231109 | 111400 | 2814541044 | 1607 | 1607 | 1607 | 1607 | 412 |
| 461 | 20231109 | 111300 | 2813878960 | 1607 | 1607 | 1609 | 1605 | 1674 |
| 462 | 20231109 | 111200 | 2811188027 | 1605 | 1605 | 1607 | 1605 | 330 |
| 463 | 20231109 | 111100 | 2810658082 | 1605 | 1609 | 1609 | 1605 | 17126 |
| 464 | 20231109 | 111000 | 2783149972 | 1609 | 1609 | 1609 | 1608 | 225 |
| 465 | 20231109 | 110900 | 2782787966 | 1608 | 1609 | 1609 | 1608 | 59 |
| 466 | 20231109 | 110800 | 2782693061 | 1608 | 1606 | 1609 | 1606 | 2003 |
| 467 | 20231109 | 110700 | 2779476235 | 1606 | 1608 | 1612 | 1606 | 8511 |
| 468 | 20231109 | 110600 | 2765796906 | 1608 | 1610 | 1610 | 1608 | 3385 |
| 469 | 20231109 | 110500 | 2760353199 | 1610 | 1611 | 1611 | 1610 | 1007 |
| 470 | 20231109 | 110400 | 2758731906 | 1615 | 1615 | 1615 | 1615 | 5 |
| 471 | 20231109 | 110300 | 2758723831 | 1615 | 1610 | 1615 | 1610 | 512 |
| 472 | 20231109 | 110200 | 2757899456 | 1609 | 1606 | 1609 | 1606 | 4871 |
| 473 | 20231109 | 110100 | 2750066512 | 1607 | 1607 | 1608 | 1602 | 7268 |
| 474 | 20231109 | 110000 | 2738401956 | 1606 | 1606 | 1606 | 1601 | 1578 |
| 475 | 20231109 | 105900 | 2735869655 | 1600 | 1602 | 1602 | 1600 | 5950 |
| 476 | 20231109 | 105800 | 2726343059 | 1602 | 1607 | 1608 | 1602 | 3642 |
| 477 | 20231109 | 105700 | 2720490219 | 1607 | 1604 | 1607 | 1601 | 802 |
| 478 | 20231109 | 105600 | 2719205750 | 1601 | 1601 | 1601 | 1599 | 17090 |
| 479 | 20231109 | 105500 | 2691866294 | 1600 | 1608 | 1609 | 1600 | 33899 |
| 480 | 20231109 | 105400 | 2637586481 | 1609 | 1609 | 1609 | 1608 | 1610 |
| 481 | 20231109 | 105300 | 2634997586 | 1608 | 1609 | 1610 | 1607 | 8345 |
| 482 | 20231109 | 105200 | 2621576892 | 1610 | 1614 | 1614 | 1610 | 17020 |
| 483 | 20231109 | 105100 | 2594143913 | 1614 | 1616 | 1616 | 1612 | 14039 |
| 484 | 20231109 | 105000 | 2571471647 | 1616 | 1621 | 1621 | 1615 | 16669 |
| 485 | 20231109 | 104900 | 2544533485 | 1618 | 1622 | 1622 | 1618 | 2932 |
| 486 | 20231109 | 104800 | 2539784658 | 1624 | 1623 | 1624 | 1621 | 3629 |
| 487 | 20231109 | 104700 | 2533893801 | 1624 | 1619 | 1624 | 1617 | 9732 |
| 488 | 20231109 | 104600 | 2518134125 | 1619 | 1618 | 1619 | 1618 | 1670 |
| 489 | 20231109 | 104500 | 2515431062 | 1616 | 1619 | 1619 | 1616 | 1492 |
| 490 | 20231109 | 104400 | 2513019690 | 1619 | 1612 | 1619 | 1612 | 2375 |
| 491 | 20231109 | 104300 | 2509186586 | 1613 | 1619 | 1619 | 1613 | 3183 |
| 492 | 20231109 | 104200 | 2504048407 | 1620 | 1611 | 1620 | 1611 | 2996 |
| 493 | 20231109 | 104100 | 2499214036 | 1611 | 1612 | 1612 | 1610 | 9859 |
| 494 | 20231109 | 104000 | 2483331053 | 1615 | 1614 | 1615 | 1610 | 2589 |
| 495 | 20231109 | 103900 | 2479154164 | 1614 | 1614 | 1615 | 1609 | 4049 |
| 496 | 20231109 | 103800 | 2472622731 | 1614 | 1615 | 1615 | 1614 | 1418 |
| 497 | 20231109 | 103700 | 2470333371 | 1615 | 1615 | 1615 | 1615 | 1177 |
| 498 | 20231109 | 103600 | 2468432516 | 1615 | 1608 | 1615 | 1608 | 2040 |
| 499 | 20231109 | 103500 | 2465138021 | 1607 | 1615 | 1615 | 1607 | 7366 |
| 500 | 20231109 | 103400 | 2453269395 | 1615 | 1602 | 1615 | 1602 | 4017 |
| 501 | 20231109 | 103300 | 2446793961 | 1611 | 1605 | 1611 | 1600 | 44133 |
| 502 | 20231109 | 103200 | 2376087778 | 1606 | 1616 | 1616 | 1606 | 24048 |
| 503 | 20231109 | 103100 | 2337318340 | 1617 | 1623 | 1624 | 1617 | 35207 |
| 504 | 20231109 | 103000 | 2280269168 | 1624 | 1625 | 1625 | 1624 | 2780 |
| 505 | 20231109 | 102900 | 2275753018 | 1626 | 1635 | 1635 | 1626 | 33243 |
| 506 | 20231109 | 102800 | 2221645995 | 1629 | 1635 | 1635 | 1629 | 19606 |
| 507 | 20231109 | 102700 | 2189700683 | 1629 | 1630 | 1635 | 1627 | 10934 |
| 508 | 20231109 | 102600 | 2171895412 | 1635 | 1630 | 1635 | 1630 | 720 |
| 509 | 20231109 | 102500 | 2170720312 | 1630 | 1631 | 1631 | 1630 | 13233 |
| 510 | 20231109 | 102400 | 2149149580 | 1631 | 1642 | 1642 | 1631 | 27254 |
| 511 | 20231109 | 102300 | 2104627208 | 1642 | 1640 | 1642 | 1640 | 3953 |
| 512 | 20231109 | 102200 | 2098136562 | 1640 | 1635 | 1640 | 1635 | 639 |
| 513 | 20231109 | 102100 | 2097091782 | 1635 | 1635 | 1635 | 1635 | 15 |
| 514 | 20231109 | 102000 | 2097067257 | 1635 | 1635 | 1635 | 1635 | 453 |
| 515 | 20231109 | 101900 | 2096326602 | 1633 | 1642 | 1642 | 1633 | 25246 |
| 516 | 20231109 | 101800 | 2055040252 | 1640 | 1642 | 1642 | 1639 | 6682 |
| 517 | 20231109 | 101700 | 2044082333 | 1642 | 1648 | 1648 | 1641 | 85 |
| 518 | 20231109 | 101600 | 2043942817 | 1648 | 1640 | 1648 | 1640 | 392 |
| 519 | 20231109 | 101500 | 2043297761 | 1648 | 1640 | 1649 | 1639 | 1414 |
| 520 | 20231109 | 101400 | 2040976351 | 1640 | 1640 | 1640 | 1640 | 6648 |
| 521 | 20231109 | 101300 | 2030073631 | 1640 | 1640 | 1640 | 1640 | 358 |
| 522 | 20231109 | 101200 | 2029486511 | 1640 | 1647 | 1650 | 1640 | 1812 |
| 523 | 20231109 | 101100 | 2026508083 | 1647 | 1648 | 1648 | 1639 | 5106 |
| 524 | 20231109 | 101000 | 2018132417 | 1646 | 1641 | 1646 | 1639 | 5539 |
| 525 | 20231109 | 100900 | 2009027096 | 1638 | 1641 | 1642 | 1638 | 11039 |
| 526 | 20231109 | 100800 | 1990927915 | 1640 | 1647 | 1647 | 1640 | 3433 |
| 527 | 20231109 | 100700 | 1985285762 | 1648 | 1652 | 1653 | 1646 | 12602 |
| 528 | 20231109 | 100600 | 1964508541 | 1652 | 1651 | 1656 | 1651 | 8699 |
| 529 | 20231109 | 100500 | 1950121595 | 1651 | 1655 | 1656 | 1647 | 17471 |
| 530 | 20231109 | 100400 | 1921287132 | 1656 | 1660 | 1661 | 1656 | 9035 |
| 531 | 20231109 | 100300 | 1906291251 | 1660 | 1642 | 1660 | 1642 | 25122 |
| 532 | 20231109 | 100200 | 1864760082 | 1642 | 1633 | 1645 | 1633 | 11266 |
| 533 | 20231109 | 100100 | 1846305295 | 1633 | 1626 | 1634 | 1626 | 5433 |
| 534 | 20231109 | 100000 | 1837455272 | 1622 | 1626 | 1630 | 1622 | 20327 |
| 535 | 20231109 | 095900 | 1804435452 | 1626 | 1624 | 1626 | 1624 | 346 |
| 536 | 20231109 | 095800 | 1803873032 | 1624 | 1629 | 1634 | 1622 | 15577 |
| 537 | 20231109 | 095700 | 1778552846 | 1629 | 1632 | 1636 | 1628 | 11246 |
| 538 | 20231109 | 095600 | 1760231073 | 1630 | 1631 | 1631 | 1630 | 8310 |
| 539 | 20231109 | 095500 | 1746685073 | 1630 | 1635 | 1637 | 1629 | 21676 |
| 540 | 20231109 | 095400 | 1711345442 | 1635 | 1636 | 1636 | 1632 | 1399 |
| 541 | 20231109 | 095300 | 1709062018 | 1630 | 1631 | 1637 | 1630 | 16332 |
| 542 | 20231109 | 095200 | 1682427326 | 1632 | 1630 | 1636 | 1630 | 3590 |
| 543 | 20231109 | 095100 | 1676566798 | 1637 | 1630 | 1637 | 1629 | 1394 |
| 544 | 20231109 | 095000 | 1674292693 | 1639 | 1640 | 1640 | 1629 | 5372 |
| 545 | 20231109 | 094900 | 1665540199 | 1640 | 1642 | 1642 | 1628 | 32206 |
| 546 | 20231109 | 094800 | 1612896203 | 1642 | 1645 | 1646 | 1640 | 13430 |
| 547 | 20231109 | 094700 | 1590850821 | 1641 | 1647 | 1648 | 1641 | 5592 |
| 548 | 20231109 | 094600 | 1581665166 | 1647 | 1645 | 1647 | 1641 | 572 |
| 549 | 20231109 | 094500 | 1580723870 | 1645 | 1637 | 1646 | 1637 | 6367 |
| 550 | 20231109 | 094400 | 1570267846 | 1644 | 1637 | 1644 | 1637 | 3268 |
| 551 | 20231109 | 094300 | 1564915030 | 1637 | 1640 | 1640 | 1637 | 4267 |
| 552 | 20231109 | 094200 | 1557925901 | 1637 | 1641 | 1641 | 1637 | 4615 |
| 553 | 20231109 | 094100 | 1550357025 | 1641 | 1641 | 1644 | 1640 | 1270 |
| 554 | 20231109 | 094000 | 1548272404 | 1640 | 1641 | 1641 | 1638 | 2271 |
| 555 | 20231109 | 093900 | 1544547956 | 1641 | 1638 | 1641 | 1631 | 4917 |
| 556 | 20231109 | 093800 | 1536501049 | 1638 | 1635 | 1638 | 1629 | 8246 |
| 557 | 20231109 | 093700 | 1523034729 | 1631 | 1634 | 1634 | 1631 | 3829 |
| 558 | 20231109 | 093600 | 1516787253 | 1630 | 1636 | 1636 | 1630 | 2303 |
| 559 | 20231109 | 093500 | 1513026961 | 1635 | 1630 | 1636 | 1630 | 1246 |
| 560 | 20231109 | 093400 | 1510990122 | 1635 | 1635 | 1635 | 1630 | 13151 |
| 561 | 20231109 | 093300 | 1489532270 | 1635 | 1645 | 1645 | 1635 | 9361 |
| 562 | 20231109 | 093200 | 1474200950 | 1645 | 1640 | 1645 | 1638 | 10642 |
| 563 | 20231109 | 093100 | 1456756782 | 1639 | 1640 | 1647 | 1638 | 10450 |
| 564 | 20231109 | 093000 | 1439628269 | 1640 | 1637 | 1649 | 1637 | 9045 |
| 565 | 20231109 | 092900 | 1424759679 | 1644 | 1651 | 1651 | 1637 | 13145 |
| 566 | 20231109 | 092800 | 1403122915 | 1651 | 1651 | 1654 | 1650 | 25117 |
| 567 | 20231109 | 092700 | 1361644549 | 1655 | 1653 | 1656 | 1651 | 17700 |
| 568 | 20231109 | 092600 | 1332364154 | 1652 | 1650 | 1652 | 1650 | 12127 |
| 569 | 20231109 | 092500 | 1312349887 | 1650 | 1641 | 1650 | 1641 | 28316 |
| 570 | 20231109 | 092400 | 1265750204 | 1641 | 1639 | 1641 | 1637 | 8640 |
| 571 | 20231109 | 092300 | 1251585213 | 1639 | 1637 | 1639 | 1635 | 13051 |
| 572 | 20231109 | 092200 | 1230226098 | 1636 | 1630 | 1637 | 1627 | 12085 |
| 573 | 20231109 | 092100 | 1210507282 | 1628 | 1628 | 1630 | 1627 | 3885 |
| 574 | 20231109 | 092000 | 1204179065 | 1628 | 1626 | 1630 | 1626 | 8233 |
| 575 | 20231109 | 091900 | 1190770257 | 1625 | 1621 | 1625 | 1620 | 9956 |
| 576 | 20231109 | 091800 | 1174619688 | 1621 | 1616 | 1621 | 1611 | 18895 |
| 577 | 20231109 | 091700 | 1144090416 | 1619 | 1622 | 1623 | 1613 | 32241 |
| 578 | 20231109 | 091600 | 1091914154 | 1625 | 1620 | 1625 | 1619 | 7993 |
| 579 | 20231109 | 091500 | 1078962957 | 1620 | 1617 | 1622 | 1617 | 17101 |
| 580 | 20231109 | 091400 | 1051258014 | 1617 | 1624 | 1639 | 1616 | 35817 |
| 581 | 20231109 | 091300 | 993095236 | 1624 | 1613 | 1624 | 1613 | 21028 |
| 582 | 20231109 | 091200 | 959038008 | 1613 | 1601 | 1615 | 1600 | 15511 |
| 583 | 20231109 | 091100 | 934120425 | 1600 | 1599 | 1609 | 1595 | 53022 |
| 584 | 20231109 | 091000 | 849252444 | 1593 | 1595 | 1601 | 1590 | 24916 |
| 585 | 20231109 | 090900 | 809524097 | 1595 | 1597 | 1600 | 1595 | 33324 |
| 586 | 20231109 | 090800 | 756289156 | 1597 | 1603 | 1603 | 1595 | 57271 |
| 587 | 20231109 | 090700 | 664648694 | 1603 | 1610 | 1614 | 1603 | 57809 |
| 588 | 20231109 | 090600 | 571727793 | 1612 | 1609 | 1613 | 1605 | 24066 |
| 589 | 20231109 | 090500 | 533059113 | 1609 | 1611 | 1615 | 1609 | 24438 |
| 590 | 20231109 | 090400 | 493696228 | 1611 | 1621 | 1621 | 1610 | 40586 |
| 591 | 20231109 | 090300 | 428206247 | 1614 | 1634 | 1638 | 1614 | 64734 |
| 592 | 20231109 | 090200 | 322972210 | 1630 | 1628 | 1632 | 1624 | 33716 |
| 593 | 20231109 | 090100 | 268147928 | 1627 | 1622 | 1648 | 1621 | 23285 |
| 594 | 20231109 | 090000 | 230283143 | 1622 | 1620 | 1649 | 1611 | 141229 |