32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 191100 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 7716 |
| 3 | 20231108 | 191000 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 4 | 20231108 | 190900 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 5 | 20231108 | 190800 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 6 | 20231108 | 190700 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 7 | 20231108 | 190600 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 8 | 20231108 | 190500 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 9 | 20231108 | 190400 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 10 | 20231108 | 190300 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 11 | 20231108 | 190200 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 12 | 20231108 | 190100 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 13 | 20231108 | 190000 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 14 | 20231108 | 185900 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 15 | 20231108 | 185800 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 16 | 20231108 | 185700 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 17 | 20231108 | 185600 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 18 | 20231108 | 185500 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 19 | 20231108 | 185400 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 20 | 20231108 | 185300 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 21 | 20231108 | 185200 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 22 | 20231108 | 185100 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 23 | 20231108 | 185000 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 24 | 20231108 | 184900 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 25 | 20231108 | 184800 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 26 | 20231108 | 184700 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 27 | 20231108 | 184600 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 28 | 20231108 | 184500 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 29 | 20231108 | 184400 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 30 | 20231108 | 184300 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 31 | 20231108 | 184200 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 32 | 20231108 | 184100 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 7716 |
| 33 | 20231108 | 184000 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 34 | 20231108 | 183900 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 35 | 20231108 | 183800 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 36 | 20231108 | 183700 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 37 | 20231108 | 183600 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 38 | 20231108 | 183500 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 39 | 20231108 | 183400 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 40 | 20231108 | 183300 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 41 | 20231108 | 183200 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 42 | 20231108 | 183100 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 43 | 20231108 | 183000 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 44 | 20231108 | 182900 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 45 | 20231108 | 182800 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 46 | 20231108 | 182700 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 47 | 20231108 | 182600 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 48 | 20231108 | 182500 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 49 | 20231108 | 182400 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 50 | 20231108 | 182300 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 51 | 20231108 | 182200 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 52 | 20231108 | 182100 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 53 | 20231108 | 182000 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 54 | 20231108 | 181900 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 55 | 20231108 | 181800 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 56 | 20231108 | 181700 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 57 | 20231108 | 181600 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 58 | 20231108 | 181500 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 59 | 20231108 | 181400 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 60 | 20231108 | 181300 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 61 | 20231108 | 181200 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 62 | 20231108 | 181100 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 7716 |
| 63 | 20231108 | 181000 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 64 | 20231108 | 180900 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 65 | 20231108 | 180800 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 66 | 20231108 | 180700 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 67 | 20231108 | 180600 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 68 | 20231108 | 180500 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 69 | 20231108 | 180400 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 70 | 20231108 | 180300 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 71 | 20231108 | 180200 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 72 | 20231108 | 180100 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 73 | 20231108 | 180000 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 74 | 20231108 | 175900 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 75 | 20231108 | 175800 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 76 | 20231108 | 175700 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 77 | 20231108 | 175600 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 78 | 20231108 | 175500 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 79 | 20231108 | 175400 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 80 | 20231108 | 175300 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 81 | 20231108 | 175200 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 82 | 20231108 | 175100 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 83 | 20231108 | 175000 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 84 | 20231108 | 174900 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 85 | 20231108 | 174800 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 86 | 20231108 | 174700 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 87 | 20231108 | 174600 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 88 | 20231108 | 174500 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 89 | 20231108 | 174400 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 90 | 20231108 | 174300 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 91 | 20231108 | 174200 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 92 | 20231108 | 174100 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 7716 |
| 93 | 20231108 | 174000 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 94 | 20231108 | 173900 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 95 | 20231108 | 173800 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 96 | 20231108 | 173700 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 97 | 20231108 | 173600 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 98 | 20231108 | 173500 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 99 | 20231108 | 173400 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 100 | 20231108 | 173300 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 101 | 20231108 | 173200 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 102 | 20231108 | 173100 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 103 | 20231108 | 173000 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 104 | 20231108 | 172900 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 105 | 20231108 | 172800 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 106 | 20231108 | 172700 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 107 | 20231108 | 172600 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 108 | 20231108 | 172500 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 109 | 20231108 | 172400 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 110 | 20231108 | 172300 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 111 | 20231108 | 172200 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 112 | 20231108 | 172100 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 113 | 20231108 | 172000 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 114 | 20231108 | 171900 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 115 | 20231108 | 171800 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 116 | 20231108 | 171700 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 117 | 20231108 | 171600 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 118 | 20231108 | 171500 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 119 | 20231108 | 171400 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 120 | 20231108 | 171300 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 121 | 20231108 | 171200 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 122 | 20231108 | 171100 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 7716 |
| 123 | 20231108 | 171000 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 124 | 20231108 | 170900 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 125 | 20231108 | 170800 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 126 | 20231108 | 170700 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 127 | 20231108 | 170600 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 128 | 20231108 | 170500 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 129 | 20231108 | 170400 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 130 | 20231108 | 170300 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 131 | 20231108 | 170200 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 132 | 20231108 | 170100 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 133 | 20231108 | 170000 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 134 | 20231108 | 165900 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 135 | 20231108 | 165800 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 136 | 20231108 | 165700 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 137 | 20231108 | 165600 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 138 | 20231108 | 165500 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 139 | 20231108 | 165400 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 140 | 20231108 | 165300 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 141 | 20231108 | 165200 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 142 | 20231108 | 165100 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 143 | 20231108 | 165000 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 144 | 20231108 | 164900 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 145 | 20231108 | 164800 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 146 | 20231108 | 164700 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 147 | 20231108 | 164600 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 148 | 20231108 | 164500 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 149 | 20231108 | 164400 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 150 | 20231108 | 164300 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 151 | 20231108 | 164200 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 152 | 20231108 | 164100 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 7716 |
| 153 | 20231108 | 164000 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 154 | 20231108 | 163900 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 155 | 20231108 | 163800 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 156 | 20231108 | 163700 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 157 | 20231108 | 163600 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 158 | 20231108 | 163500 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 159 | 20231108 | 163400 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 160 | 20231108 | 163300 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 161 | 20231108 | 163200 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 162 | 20231108 | 163100 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 163 | 20231108 | 163000 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 164 | 20231108 | 162900 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 165 | 20231108 | 162800 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 166 | 20231108 | 162700 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 167 | 20231108 | 162600 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 168 | 20231108 | 162500 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 169 | 20231108 | 162400 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 170 | 20231108 | 162300 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 171 | 20231108 | 162200 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 172 | 20231108 | 162100 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 173 | 20231108 | 162000 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 174 | 20231108 | 161900 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 175 | 20231108 | 161800 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 176 | 20231108 | 161700 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 177 | 20231108 | 161600 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 178 | 20231108 | 161500 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 179 | 20231108 | 161400 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 180 | 20231108 | 161300 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 181 | 20231108 | 161200 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 182 | 20231108 | 161100 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 7716 |
| 183 | 20231108 | 161000 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 184 | 20231108 | 160900 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 185 | 20231108 | 160800 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 186 | 20231108 | 160700 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 187 | 20231108 | 160600 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 188 | 20231108 | 160500 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 189 | 20231108 | 160400 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 190 | 20231108 | 160300 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 191 | 20231108 | 160200 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 192 | 20231108 | 160100 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 193 | 20231108 | 160000 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 194 | 20231108 | 155900 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 195 | 20231108 | 155800 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 196 | 20231108 | 155700 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 197 | 20231108 | 155600 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 198 | 20231108 | 155500 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 199 | 20231108 | 155400 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 200 | 20231108 | 155300 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 201 | 20231108 | 155200 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 202 | 20231108 | 155100 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 203 | 20231108 | 155000 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 204 | 20231108 | 154900 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 205 | 20231108 | 154800 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 206 | 20231108 | 154700 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 207 | 20231108 | 154600 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 208 | 20231108 | 154500 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 209 | 20231108 | 154400 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 210 | 20231108 | 154300 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 211 | 20231108 | 154200 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 212 | 20231108 | 154100 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 7716 |
| 213 | 20231108 | 154000 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 214 | 20231108 | 153900 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 215 | 20231108 | 153800 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 216 | 20231108 | 153700 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 217 | 20231108 | 153600 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 218 | 20231108 | 153500 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 219 | 20231108 | 153400 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 220 | 20231108 | 153300 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 221 | 20231108 | 153200 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 222 | 20231108 | 153100 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 223 | 20231108 | 153000 | 2891059500 | 20400 | 20400 | 20400 | 20400 | 7716 |
| 224 | 20231108 | 152900 | 2733653100 | 20400 | 20400 | 20400 | 20400 | 0 |
| 225 | 20231108 | 152800 | 2733653100 | 20400 | 20400 | 20400 | 20400 | 0 |
| 226 | 20231108 | 152700 | 2733653100 | 20400 | 20400 | 20400 | 20400 | 0 |
| 227 | 20231108 | 152600 | 2733653100 | 20400 | 20400 | 20400 | 20400 | 0 |
| 228 | 20231108 | 152500 | 2733653100 | 20400 | 20400 | 20400 | 20400 | 0 |
| 229 | 20231108 | 152400 | 2733653100 | 20400 | 20400 | 20400 | 20400 | 0 |
| 230 | 20231108 | 152300 | 2733653100 | 20400 | 20400 | 20400 | 20400 | 0 |
| 231 | 20231108 | 152200 | 2733653100 | 20400 | 20400 | 20400 | 20400 | 0 |
| 232 | 20231108 | 152100 | 2733653100 | 20400 | 20400 | 20400 | 20400 | 0 |
| 233 | 20231108 | 152000 | 2733653100 | 20400 | 20400 | 20400 | 20400 | 0 |
| 234 | 20231108 | 151900 | 2733653100 | 20400 | 20400 | 20450 | 20350 | 978 |
| 235 | 20231108 | 151800 | 2713687050 | 20450 | 20450 | 20450 | 20400 | 611 |
| 236 | 20231108 | 151700 | 2701204700 | 20450 | 20400 | 20450 | 20400 | 727 |
| 237 | 20231108 | 151600 | 2686341550 | 20450 | 20400 | 20450 | 20400 | 779 |
| 238 | 20231108 | 151500 | 2670419100 | 20450 | 20450 | 20450 | 20400 | 430 |
| 239 | 20231108 | 151400 | 2661628000 | 20450 | 20450 | 20450 | 20400 | 319 |
| 240 | 20231108 | 151300 | 2655107700 | 20400 | 20400 | 20450 | 20400 | 804 |
| 241 | 20231108 | 151200 | 2638684700 | 20450 | 20400 | 20450 | 20350 | 1770 |
| 242 | 20231108 | 151100 | 2602565800 | 20350 | 20350 | 20400 | 20350 | 619 |
| 243 | 20231108 | 151000 | 2589964200 | 20400 | 20400 | 20400 | 20350 | 214 |
| 244 | 20231108 | 150900 | 2585603000 | 20400 | 20400 | 20400 | 20350 | 441 |
| 245 | 20231108 | 150800 | 2576614300 | 20400 | 20400 | 20400 | 20350 | 148 |
| 246 | 20231108 | 150700 | 2573596150 | 20350 | 20400 | 20400 | 20350 | 364 |
| 247 | 20231108 | 150600 | 2566184550 | 20400 | 20350 | 20450 | 20350 | 870 |
| 248 | 20231108 | 150500 | 2548438200 | 20400 | 20400 | 20400 | 20350 | 488 |
| 249 | 20231108 | 150400 | 2538486850 | 20400 | 20400 | 20400 | 20350 | 276 |
| 250 | 20231108 | 150300 | 2532862200 | 20400 | 20400 | 20400 | 20350 | 276 |
| 251 | 20231108 | 150200 | 2527233200 | 20400 | 20400 | 20400 | 20350 | 234 |
| 252 | 20231108 | 150100 | 2522462600 | 20400 | 20400 | 20400 | 20350 | 239 |
| 253 | 20231108 | 150000 | 2517588200 | 20400 | 20450 | 20450 | 20350 | 2081 |
| 254 | 20231108 | 145900 | 2475141600 | 20400 | 20400 | 20450 | 20400 | 317 |
| 255 | 20231108 | 145800 | 2468664650 | 20400 | 20450 | 20450 | 20400 | 313 |
| 256 | 20231108 | 145700 | 2462266900 | 20450 | 20450 | 20450 | 20400 | 280 |
| 257 | 20231108 | 145600 | 2456545250 | 20400 | 20450 | 20450 | 20400 | 217 |
| 258 | 20231108 | 145500 | 2452113750 | 20450 | 20450 | 20450 | 20400 | 276 |
| 259 | 20231108 | 145400 | 2446470750 | 20450 | 20400 | 20450 | 20400 | 328 |
| 260 | 20231108 | 145300 | 2439769100 | 20450 | 20450 | 20450 | 20400 | 311 |
| 261 | 20231108 | 145200 | 2433415400 | 20400 | 20450 | 20450 | 20400 | 522 |
| 262 | 20231108 | 145100 | 2422755400 | 20350 | 20400 | 20450 | 20350 | 1396 |
| 263 | 20231108 | 145000 | 2394273550 | 20400 | 20350 | 20400 | 20350 | 423 |
| 264 | 20231108 | 144900 | 2385648750 | 20400 | 20400 | 20400 | 20400 | 369 |
| 265 | 20231108 | 144800 | 2378121150 | 20400 | 20400 | 20400 | 20350 | 113 |
| 266 | 20231108 | 144700 | 2375816000 | 20400 | 20350 | 20400 | 20350 | 419 |
| 267 | 20231108 | 144600 | 2367272150 | 20400 | 20350 | 20400 | 20350 | 160 |
| 268 | 20231108 | 144500 | 2364009250 | 20400 | 20400 | 20400 | 20350 | 278 |
| 269 | 20231108 | 144400 | 2358340500 | 20400 | 20400 | 20400 | 20400 | 127 |
| 270 | 20231108 | 144300 | 2355749700 | 20350 | 20400 | 20400 | 20350 | 263 |
| 271 | 20231108 | 144200 | 2350392700 | 20400 | 20350 | 20400 | 20350 | 579 |
| 272 | 20231108 | 144100 | 2338605700 | 20400 | 20450 | 20450 | 20400 | 1799 |
| 273 | 20231108 | 144000 | 2301903650 | 20450 | 20400 | 20450 | 20350 | 3179 |
| 274 | 20231108 | 143900 | 2237045650 | 20400 | 20400 | 20400 | 20350 | 1472 |
| 275 | 20231108 | 143800 | 2207020900 | 20400 | 20400 | 20400 | 20350 | 121 |
| 276 | 20231108 | 143700 | 2204553700 | 20400 | 20350 | 20400 | 20350 | 178 |
| 277 | 20231108 | 143600 | 2200927100 | 20400 | 20400 | 20400 | 20350 | 241 |
| 278 | 20231108 | 143500 | 2196017150 | 20400 | 20400 | 20400 | 20400 | 162 |
| 279 | 20231108 | 143400 | 2192712350 | 20400 | 20400 | 20400 | 20350 | 298 |
| 280 | 20231108 | 143300 | 2186636950 | 20350 | 20400 | 20400 | 20350 | 173 |
| 281 | 20231108 | 143200 | 2183112700 | 20400 | 20400 | 20400 | 20350 | 431 |
| 282 | 20231108 | 143100 | 2174334400 | 20400 | 20400 | 20400 | 20350 | 134 |
| 283 | 20231108 | 143000 | 2171602000 | 20400 | 20400 | 20400 | 20350 | 166 |
| 284 | 20231108 | 142900 | 2168216500 | 20400 | 20400 | 20400 | 20350 | 750 |
| 285 | 20231108 | 142800 | 2152946200 | 20400 | 20400 | 20400 | 20350 | 225 |
| 286 | 20231108 | 142700 | 2148360900 | 20400 | 20350 | 20400 | 20350 | 99 |
| 287 | 20231108 | 142600 | 2146343050 | 20350 | 20400 | 20400 | 20350 | 198 |
| 288 | 20231108 | 142500 | 2142305650 | 20400 | 20400 | 20400 | 20350 | 178 |
| 289 | 20231108 | 142400 | 2138675950 | 20400 | 20400 | 20400 | 20350 | 296 |
| 290 | 20231108 | 142300 | 2132642300 | 20400 | 20400 | 20400 | 20350 | 140 |
| 291 | 20231108 | 142200 | 2129786600 | 20400 | 20400 | 20400 | 20350 | 265 |
| 292 | 20231108 | 142100 | 2124385750 | 20350 | 20400 | 20400 | 20350 | 233 |
| 293 | 20231108 | 142000 | 2119635850 | 20350 | 20400 | 20400 | 20350 | 335 |
| 294 | 20231108 | 141900 | 2112812450 | 20400 | 20400 | 20400 | 20350 | 253 |
| 295 | 20231108 | 141800 | 2107656900 | 20400 | 20400 | 20400 | 20350 | 235 |
| 296 | 20231108 | 141700 | 2102864400 | 20400 | 20400 | 20400 | 20350 | 552 |
| 297 | 20231108 | 141600 | 2091612550 | 20400 | 20400 | 20400 | 20400 | 109 |
| 298 | 20231108 | 141500 | 2089388950 | 20400 | 20400 | 20400 | 20350 | 193 |
| 299 | 20231108 | 141400 | 2085454500 | 20400 | 20400 | 20400 | 20400 | 178 |
| 300 | 20231108 | 141300 | 2081823300 | 20400 | 20350 | 20400 | 20350 | 682 |
| 301 | 20231108 | 141200 | 2067936550 | 20400 | 20400 | 20400 | 20350 | 54 |
| 302 | 20231108 | 141100 | 2066835000 | 20400 | 20400 | 20400 | 20350 | 106 |
| 303 | 20231108 | 141000 | 2064676600 | 20350 | 20400 | 20400 | 20350 | 193 |
| 304 | 20231108 | 140900 | 2060746350 | 20400 | 20400 | 20400 | 20350 | 234 |
| 305 | 20231108 | 140800 | 2055972900 | 20350 | 20400 | 20400 | 20350 | 266 |
| 306 | 20231108 | 140700 | 2050553000 | 20400 | 20400 | 20400 | 20350 | 164 |
| 307 | 20231108 | 140600 | 2047211000 | 20400 | 20400 | 20400 | 20350 | 218 |
| 308 | 20231108 | 140500 | 2042769450 | 20400 | 20400 | 20400 | 20350 | 138 |
| 309 | 20231108 | 140400 | 2039955750 | 20350 | 20400 | 20400 | 20350 | 134 |
| 310 | 20231108 | 140300 | 2037223150 | 20400 | 20400 | 20400 | 20350 | 118 |
| 311 | 20231108 | 140200 | 2034819000 | 20400 | 20400 | 20400 | 20350 | 196 |
| 312 | 20231108 | 140100 | 2030822850 | 20400 | 20400 | 20400 | 20350 | 1326 |
| 313 | 20231108 | 140000 | 2003835350 | 20400 | 20400 | 20400 | 20350 | 115 |
| 314 | 20231108 | 135900 | 2001489550 | 20400 | 20400 | 20400 | 20350 | 169 |
| 315 | 20231108 | 135800 | 1998045950 | 20400 | 20400 | 20400 | 20350 | 137 |
| 316 | 20231108 | 135700 | 1995254950 | 20400 | 20350 | 20400 | 20350 | 73 |
| 317 | 20231108 | 135600 | 1993766050 | 20400 | 20400 | 20400 | 20350 | 96 |
| 318 | 20231108 | 135500 | 1991810400 | 20400 | 20400 | 20400 | 20350 | 103 |
| 319 | 20231108 | 135400 | 1989711500 | 20400 | 20400 | 20450 | 20350 | 233 |
| 320 | 20231108 | 135300 | 1984959400 | 20450 | 20400 | 20450 | 20350 | 144 |
| 321 | 20231108 | 135200 | 1982020800 | 20400 | 20450 | 20450 | 20400 | 983 |
| 322 | 20231108 | 135100 | 1961965400 | 20450 | 20400 | 20450 | 20400 | 186 |
| 323 | 20231108 | 135000 | 1958166550 | 20450 | 20400 | 20450 | 20400 | 68 |
| 324 | 20231108 | 134900 | 1956778000 | 20450 | 20400 | 20450 | 20400 | 109 |
| 325 | 20231108 | 134800 | 1954551700 | 20450 | 20450 | 20450 | 20400 | 88 |
| 326 | 20231108 | 134700 | 1952755250 | 20450 | 20400 | 20450 | 20350 | 602 |
| 327 | 20231108 | 134600 | 1940472000 | 20450 | 20400 | 20450 | 20400 | 896 |
| 328 | 20231108 | 134500 | 1922190000 | 20400 | 20450 | 20450 | 20400 | 561 |
| 329 | 20231108 | 134400 | 1910744200 | 20450 | 20450 | 20450 | 20400 | 190 |
| 330 | 20231108 | 134300 | 1906862800 | 20450 | 20400 | 20450 | 20400 | 389 |
| 331 | 20231108 | 134200 | 1898921850 | 20450 | 20450 | 20450 | 20400 | 241 |
| 332 | 20231108 | 134100 | 1893996600 | 20450 | 20400 | 20450 | 20400 | 4355 |
| 333 | 20231108 | 134000 | 1805107950 | 20400 | 20400 | 20400 | 20350 | 516 |
| 334 | 20231108 | 133900 | 1794585350 | 20400 | 20350 | 20400 | 20300 | 4959 |
| 335 | 20231108 | 133800 | 1693593250 | 20350 | 20350 | 20350 | 20300 | 84 |
| 336 | 20231108 | 133700 | 1691885050 | 20350 | 20300 | 20350 | 20300 | 59 |
| 337 | 20231108 | 133600 | 1690686100 | 20350 | 20350 | 20350 | 20300 | 125 |
| 338 | 20231108 | 133500 | 1688145250 | 20350 | 20350 | 20350 | 20300 | 67 |
| 339 | 20231108 | 133400 | 1686783000 | 20350 | 20350 | 20350 | 20300 | 61 |
| 340 | 20231108 | 133300 | 1685543150 | 20350 | 20350 | 20350 | 20300 | 85 |
| 341 | 20231108 | 133200 | 1683815700 | 20300 | 20350 | 20350 | 20300 | 714 |
| 342 | 20231108 | 133100 | 1669319550 | 20300 | 20350 | 20350 | 20300 | 474 |
| 343 | 20231108 | 133000 | 1659694100 | 20350 | 20350 | 20350 | 20300 | 94 |
| 344 | 20231108 | 132900 | 1657782150 | 20300 | 20300 | 20350 | 20300 | 148 |
| 345 | 20231108 | 132800 | 1654774850 | 20350 | 20350 | 20350 | 20300 | 67 |
| 346 | 20231108 | 132700 | 1653413100 | 20350 | 20350 | 20350 | 20300 | 68 |
| 347 | 20231108 | 132600 | 1652031550 | 20350 | 20350 | 20350 | 20250 | 2530 |
| 348 | 20231108 | 132500 | 1600691400 | 20350 | 20350 | 20350 | 20300 | 123 |
| 349 | 20231108 | 132400 | 1598190850 | 20300 | 20350 | 20350 | 20300 | 88 |
| 350 | 20231108 | 132300 | 1596402900 | 20300 | 20350 | 20350 | 20300 | 776 |
| 351 | 20231108 | 132200 | 1580647850 | 20350 | 20350 | 20350 | 20300 | 125 |
| 352 | 20231108 | 132100 | 1578105650 | 20300 | 20350 | 20350 | 20300 | 155 |
| 353 | 20231108 | 132000 | 1574955000 | 20350 | 20350 | 20350 | 20300 | 84 |
| 354 | 20231108 | 131900 | 1573247400 | 20300 | 20350 | 20350 | 20300 | 88 |
| 355 | 20231108 | 131800 | 1571459350 | 20300 | 20350 | 20350 | 20300 | 266 |
| 356 | 20231108 | 131700 | 1566055550 | 20350 | 20350 | 20350 | 20300 | 558 |
| 357 | 20231108 | 131600 | 1554726700 | 20350 | 20350 | 20350 | 20350 | 33 |
| 358 | 20231108 | 131500 | 1554055150 | 20350 | 20350 | 20350 | 20300 | 98 |
| 359 | 20231108 | 131400 | 1552062350 | 20300 | 20350 | 20350 | 20300 | 165 |
| 360 | 20231108 | 131300 | 1548708150 | 20350 | 20300 | 20350 | 20300 | 72 |
| 361 | 20231108 | 131200 | 1547243000 | 20350 | 20350 | 20350 | 20300 | 300 |
| 362 | 20231108 | 131100 | 1541150100 | 20350 | 20300 | 20350 | 20300 | 77 |
| 363 | 20231108 | 131000 | 1539584450 | 20350 | 20350 | 20350 | 20300 | 241 |
| 364 | 20231108 | 130900 | 1534687850 | 20350 | 20350 | 20350 | 20300 | 47 |
| 365 | 20231108 | 130800 | 1533731600 | 20350 | 20350 | 20350 | 20300 | 172 |
| 366 | 20231108 | 130700 | 1530238300 | 20350 | 20350 | 20350 | 20350 | 33 |
| 367 | 20231108 | 130600 | 1529566750 | 20350 | 20350 | 20350 | 20300 | 129 |
| 368 | 20231108 | 130500 | 1526944900 | 20300 | 20350 | 20350 | 20300 | 202 |
| 369 | 20231108 | 130400 | 1522836950 | 20350 | 20350 | 20350 | 20300 | 346 |
| 370 | 20231108 | 130300 | 1515811000 | 20300 | 20350 | 20350 | 20300 | 198 |
| 371 | 20231108 | 130200 | 1511788250 | 20350 | 20350 | 20350 | 20300 | 99 |
| 372 | 20231108 | 130100 | 1509775850 | 20300 | 20350 | 20350 | 20300 | 126 |
| 373 | 20231108 | 130000 | 1507213450 | 20300 | 20300 | 20350 | 20300 | 131 |
| 374 | 20231108 | 125900 | 1504551500 | 20350 | 20300 | 20350 | 20300 | 182 |
| 375 | 20231108 | 125800 | 1500852300 | 20350 | 20350 | 20350 | 20300 | 173 |
| 376 | 20231108 | 125700 | 1497335150 | 20350 | 20350 | 20350 | 20300 | 105 |
| 377 | 20231108 | 125600 | 1495201150 | 20350 | 20350 | 20350 | 20300 | 150 |
| 378 | 20231108 | 125500 | 1492152500 | 20350 | 20300 | 20350 | 20300 | 173 |
| 379 | 20231108 | 125400 | 1488634350 | 20350 | 20350 | 20350 | 20300 | 58 |
| 380 | 20231108 | 125300 | 1487455300 | 20300 | 20350 | 20350 | 20300 | 135 |
| 381 | 20231108 | 125200 | 1484711850 | 20350 | 20300 | 20350 | 20300 | 159 |
| 382 | 20231108 | 125100 | 1481480150 | 20350 | 20350 | 20350 | 20300 | 85 |
| 383 | 20231108 | 125000 | 1479753650 | 20350 | 20350 | 20350 | 20300 | 33 |
| 384 | 20231108 | 124900 | 1479082150 | 20350 | 20350 | 20350 | 20300 | 54 |
| 385 | 20231108 | 124800 | 1477984450 | 20300 | 20350 | 20350 | 20300 | 200 |
| 386 | 20231108 | 124700 | 1473918300 | 20300 | 20350 | 20350 | 20300 | 153 |
| 387 | 20231108 | 124600 | 1470811350 | 20350 | 20300 | 20350 | 20300 | 69 |
| 388 | 20231108 | 124500 | 1469408800 | 20300 | 20350 | 20350 | 20300 | 248 |
| 389 | 20231108 | 124400 | 1464362100 | 20300 | 20350 | 20350 | 20300 | 228 |
| 390 | 20231108 | 124300 | 1459729800 | 20350 | 20350 | 20350 | 20250 | 268 |
| 391 | 20231108 | 124200 | 1454288350 | 20350 | 20300 | 20350 | 20300 | 64 |
| 392 | 20231108 | 124100 | 1452987200 | 20350 | 20350 | 20350 | 20300 | 64 |
| 393 | 20231108 | 124000 | 1451686550 | 20350 | 20350 | 20350 | 20300 | 157 |
| 394 | 20231108 | 123900 | 1448495500 | 20300 | 20350 | 20350 | 20300 | 186 |
| 395 | 20231108 | 123800 | 1444718650 | 20350 | 20350 | 20350 | 20300 | 40 |
| 396 | 20231108 | 123700 | 1443905100 | 20300 | 20350 | 20350 | 20300 | 199 |
| 397 | 20231108 | 123600 | 1439858950 | 20300 | 20300 | 20300 | 20200 | 862 |
| 398 | 20231108 | 123500 | 1422378600 | 20300 | 20250 | 20300 | 20200 | 2751 |
| 399 | 20231108 | 123400 | 1366550150 | 20250 | 20300 | 20300 | 20250 | 100 |
| 400 | 20231108 | 123300 | 1364523000 | 20300 | 20300 | 20300 | 20250 | 1472 |
| 401 | 20231108 | 123200 | 1334693950 | 20250 | 20250 | 20300 | 20250 | 373 |
| 402 | 20231108 | 123100 | 1327139150 | 20300 | 20300 | 20300 | 20300 | 48 |
| 403 | 20231108 | 123000 | 1326164750 | 20250 | 20300 | 20300 | 20250 | 176 |
| 404 | 20231108 | 122900 | 1322595200 | 20300 | 20250 | 20300 | 20250 | 199 |
| 405 | 20231108 | 122800 | 1318562900 | 20250 | 20300 | 20300 | 20250 | 64 |
| 406 | 20231108 | 122700 | 1317265150 | 20250 | 20300 | 20300 | 20250 | 99 |
| 407 | 20231108 | 122600 | 1315258250 | 20250 | 20300 | 20300 | 20250 | 92 |
| 408 | 20231108 | 122500 | 1313392350 | 20250 | 20250 | 20300 | 20250 | 86 |
| 409 | 20231108 | 122400 | 1311649950 | 20250 | 20300 | 20300 | 20250 | 130 |
| 410 | 20231108 | 122300 | 1309013900 | 20250 | 20300 | 20300 | 20250 | 101 |
| 411 | 20231108 | 122200 | 1306966400 | 20300 | 20300 | 20300 | 20250 | 174 |
| 412 | 20231108 | 122100 | 1303440100 | 20300 | 20300 | 20300 | 20250 | 83 |
| 413 | 20231108 | 122000 | 1301756400 | 20300 | 20300 | 20300 | 20250 | 67 |
| 414 | 20231108 | 121900 | 1300397900 | 20250 | 20300 | 20300 | 20250 | 153 |
| 415 | 20231108 | 121800 | 1297297500 | 20250 | 20300 | 20300 | 20250 | 180 |
| 416 | 20231108 | 121700 | 1293649650 | 20300 | 20250 | 20300 | 20250 | 168 |
| 417 | 20231108 | 121600 | 1290244950 | 20250 | 20300 | 20300 | 20250 | 227 |
| 418 | 20231108 | 121500 | 1285647000 | 20300 | 20300 | 20300 | 20250 | 130 |
| 419 | 20231108 | 121400 | 1283009600 | 20300 | 20300 | 20300 | 20250 | 151 |
| 420 | 20231108 | 121300 | 1279948000 | 20300 | 20300 | 20300 | 20250 | 73 |
| 421 | 20231108 | 121200 | 1278468150 | 20250 | 20300 | 20300 | 20250 | 83 |
| 422 | 20231108 | 121100 | 1276786000 | 20250 | 20300 | 20300 | 20250 | 146 |
| 423 | 20231108 | 121000 | 1273825700 | 20250 | 20300 | 20300 | 20250 | 133 |
| 424 | 20231108 | 120900 | 1271129600 | 20250 | 20300 | 20300 | 20250 | 50 |
| 425 | 20231108 | 120800 | 1270116050 | 20250 | 20250 | 20300 | 20250 | 80 |
| 426 | 20231108 | 120700 | 1268494650 | 20250 | 20250 | 20300 | 20250 | 329 |
| 427 | 20231108 | 120600 | 1261829550 | 20250 | 20300 | 20300 | 20250 | 57 |
| 428 | 20231108 | 120500 | 1260672900 | 20250 | 20300 | 20300 | 20250 | 348 |
| 429 | 20231108 | 120400 | 1253624700 | 20250 | 20300 | 20300 | 20200 | 108 |
| 430 | 20231108 | 120300 | 1251436600 | 20300 | 20250 | 20300 | 20250 | 393 |
| 431 | 20231108 | 120200 | 1243476050 | 20250 | 20250 | 20300 | 20250 | 393 |
| 432 | 20231108 | 120100 | 1235515600 | 20300 | 20300 | 20300 | 20250 | 28 |
| 433 | 20231108 | 120000 | 1234947250 | 20300 | 20300 | 20300 | 20250 | 151 |
| 434 | 20231108 | 115900 | 1231884700 | 20300 | 20250 | 20300 | 20200 | 234 |
| 435 | 20231108 | 115800 | 1227144750 | 20250 | 20300 | 20300 | 20200 | 275 |
| 436 | 20231108 | 115700 | 1221573000 | 20300 | 20300 | 20300 | 20200 | 103 |
| 437 | 20231108 | 115600 | 1219485350 | 20300 | 20250 | 20300 | 20200 | 265 |
| 438 | 20231108 | 115500 | 1214116950 | 20250 | 20300 | 20300 | 20200 | 337 |
| 439 | 20231108 | 115400 | 1207292350 | 20200 | 20250 | 20300 | 20200 | 230 |
| 440 | 20231108 | 115300 | 1202635350 | 20200 | 20250 | 20300 | 20200 | 470 |
| 441 | 20231108 | 115200 | 1193121500 | 20250 | 20250 | 20300 | 20250 | 156 |
| 442 | 20231108 | 115100 | 1189959400 | 20250 | 20250 | 20300 | 20250 | 321 |
| 443 | 20231108 | 115000 | 1183457450 | 20300 | 20250 | 20300 | 20250 | 97 |
| 444 | 20231108 | 114900 | 1181490900 | 20300 | 20250 | 20300 | 20250 | 1136 |
| 445 | 20231108 | 114800 | 1158467550 | 20300 | 20250 | 20300 | 20200 | 213 |
| 446 | 20231108 | 114700 | 1154150850 | 20250 | 20200 | 20300 | 20200 | 180 |
| 447 | 20231108 | 114600 | 1150506900 | 20200 | 20250 | 20300 | 20200 | 135 |
| 448 | 20231108 | 114500 | 1147774250 | 20250 | 20250 | 20300 | 20250 | 838 |
| 449 | 20231108 | 114400 | 1130797250 | 20300 | 20300 | 20300 | 20200 | 179 |
| 450 | 20231108 | 114300 | 1127168050 | 20300 | 20250 | 20300 | 20200 | 178 |
| 451 | 20231108 | 114200 | 1123563250 | 20250 | 20250 | 20300 | 20250 | 82 |
| 452 | 20231108 | 114100 | 1121901100 | 20300 | 20250 | 20300 | 20250 | 550 |
| 453 | 20231108 | 114000 | 1110746600 | 20300 | 20250 | 20300 | 20250 | 180 |
| 454 | 20231108 | 113900 | 1107098550 | 20300 | 20200 | 20300 | 20200 | 130 |
| 455 | 20231108 | 113800 | 1104464900 | 20250 | 20250 | 20300 | 20200 | 119 |
| 456 | 20231108 | 113700 | 1102053700 | 20300 | 20250 | 20300 | 20200 | 252 |
| 457 | 20231108 | 113600 | 1096950900 | 20300 | 20200 | 20300 | 20200 | 283 |
| 458 | 20231108 | 113500 | 1091222950 | 20300 | 20200 | 20300 | 20200 | 165 |
| 459 | 20231108 | 113400 | 1087883000 | 20200 | 20200 | 20300 | 20200 | 211 |
| 460 | 20231108 | 113300 | 1083607700 | 20300 | 20250 | 20300 | 20200 | 1485 |
| 461 | 20231108 | 113200 | 1053535050 | 20300 | 20250 | 20300 | 20250 | 115 |
| 462 | 20231108 | 113100 | 1051204200 | 20250 | 20250 | 20300 | 20250 | 127 |
| 463 | 20231108 | 113000 | 1048631050 | 20300 | 20200 | 20300 | 20200 | 166 |
| 464 | 20231108 | 112900 | 1045268950 | 20200 | 20200 | 20300 | 20200 | 263 |
| 465 | 20231108 | 112800 | 1039945100 | 20200 | 20250 | 20300 | 20200 | 269 |
| 466 | 20231108 | 112700 | 1034496900 | 20300 | 20300 | 20300 | 20250 | 128 |
| 467 | 20231108 | 112600 | 1031903150 | 20300 | 20250 | 20300 | 20250 | 169 |
| 468 | 20231108 | 112500 | 1028478150 | 20250 | 20250 | 20300 | 20250 | 59 |
| 469 | 20231108 | 112400 | 1027282250 | 20250 | 20250 | 20300 | 20200 | 139 |
| 470 | 20231108 | 112300 | 1024466850 | 20300 | 20200 | 20300 | 20200 | 75 |
| 471 | 20231108 | 112200 | 1022949800 | 20250 | 20250 | 20300 | 20200 | 670 |
| 472 | 20231108 | 112100 | 1009386100 | 20250 | 20250 | 20300 | 20250 | 802 |
| 473 | 20231108 | 112000 | 993144050 | 20250 | 20250 | 20300 | 20250 | 622 |
| 474 | 20231108 | 111900 | 980545800 | 20250 | 20250 | 20300 | 20250 | 2344 |
| 475 | 20231108 | 111800 | 933075300 | 20300 | 20250 | 20300 | 20250 | 737 |
| 476 | 20231108 | 111700 | 918119700 | 20300 | 20250 | 20300 | 20250 | 273 |
| 477 | 20231108 | 111600 | 912587700 | 20250 | 20250 | 20300 | 20200 | 3421 |
| 478 | 20231108 | 111500 | 843289000 | 20250 | 20200 | 20250 | 20200 | 325 |
| 479 | 20231108 | 111400 | 836717750 | 20250 | 20250 | 20250 | 20200 | 113 |
| 480 | 20231108 | 111300 | 834432500 | 20200 | 20250 | 20250 | 20200 | 124 |
| 481 | 20231108 | 111200 | 831925350 | 20200 | 20200 | 20250 | 20200 | 260 |
| 482 | 20231108 | 111100 | 826672150 | 20200 | 20250 | 20250 | 20200 | 205 |
| 483 | 20231108 | 111000 | 822527100 | 20200 | 20250 | 20250 | 20200 | 93 |
| 484 | 20231108 | 110900 | 820647300 | 20250 | 20250 | 20250 | 20200 | 90 |
| 485 | 20231108 | 110800 | 818827900 | 20200 | 20250 | 20250 | 20200 | 157 |
| 486 | 20231108 | 110700 | 815653550 | 20200 | 20250 | 20250 | 20200 | 465 |
| 487 | 20231108 | 110600 | 806244850 | 20200 | 20200 | 20250 | 20200 | 64 |
| 488 | 20231108 | 110500 | 804950800 | 20250 | 20250 | 20250 | 20200 | 885 |
| 489 | 20231108 | 110400 | 787072550 | 20250 | 20200 | 20250 | 20200 | 412 |
| 490 | 20231108 | 110300 | 778747200 | 20250 | 20200 | 20250 | 20200 | 516 |
| 491 | 20231108 | 110200 | 768319200 | 20200 | 20250 | 20250 | 20200 | 101 |
| 492 | 20231108 | 110100 | 766277450 | 20250 | 20250 | 20250 | 20200 | 35 |
| 493 | 20231108 | 110000 | 765569150 | 20200 | 20200 | 20250 | 20200 | 172 |
| 494 | 20231108 | 105900 | 762092000 | 20200 | 20200 | 20250 | 20200 | 64 |
| 495 | 20231108 | 105800 | 760798250 | 20200 | 20250 | 20250 | 20200 | 395 |
| 496 | 20231108 | 105700 | 752816600 | 20250 | 20250 | 20250 | 20200 | 98 |
| 497 | 20231108 | 105600 | 750834850 | 20250 | 20250 | 20250 | 20200 | 159 |
| 498 | 20231108 | 105500 | 747621250 | 20200 | 20250 | 20250 | 20200 | 116 |
| 499 | 20231108 | 105400 | 745276650 | 20250 | 20200 | 20250 | 20200 | 68 |
| 500 | 20231108 | 105300 | 743901650 | 20200 | 20150 | 20250 | 20150 | 166 |
| 501 | 20231108 | 105200 | 740550600 | 20150 | 20250 | 20250 | 20150 | 74 |
| 502 | 20231108 | 105100 | 739056600 | 20250 | 20250 | 20250 | 20150 | 111 |
| 503 | 20231108 | 105000 | 736814900 | 20250 | 20200 | 20250 | 20200 | 65 |
| 504 | 20231108 | 104900 | 735499850 | 20150 | 20200 | 20250 | 20150 | 174 |
| 505 | 20231108 | 104800 | 731989150 | 20150 | 20250 | 20250 | 20150 | 104 |
| 506 | 20231108 | 104700 | 729887700 | 20200 | 20200 | 20200 | 20150 | 42 |
| 507 | 20231108 | 104600 | 729039750 | 20200 | 20200 | 20250 | 20150 | 142 |
| 508 | 20231108 | 104500 | 726169900 | 20200 | 20250 | 20250 | 20150 | 168 |
| 509 | 20231108 | 104400 | 722774550 | 20250 | 20200 | 20250 | 20200 | 34 |
| 510 | 20231108 | 104300 | 722087550 | 20150 | 20250 | 20250 | 20150 | 87 |
| 511 | 20231108 | 104200 | 720331600 | 20200 | 20200 | 20250 | 20150 | 122 |
| 512 | 20231108 | 104100 | 717866950 | 20150 | 20200 | 20250 | 20150 | 92 |
| 513 | 20231108 | 104000 | 716011400 | 20200 | 20250 | 20250 | 20150 | 85 |
| 514 | 20231108 | 103900 | 714295200 | 20200 | 20250 | 20250 | 20200 | 95 |
| 515 | 20231108 | 103800 | 712375850 | 20200 | 20200 | 20250 | 20200 | 151 |
| 516 | 20231108 | 103700 | 709323500 | 20250 | 20250 | 20250 | 20150 | 69 |
| 517 | 20231108 | 103600 | 707929400 | 20150 | 20250 | 20250 | 20150 | 76 |
| 518 | 20231108 | 103500 | 706394200 | 20200 | 20200 | 20250 | 20200 | 55 |
| 519 | 20231108 | 103400 | 705282950 | 20250 | 20200 | 20250 | 20200 | 188 |
| 520 | 20231108 | 103300 | 701483950 | 20200 | 20200 | 20250 | 20200 | 68 |
| 521 | 20231108 | 103200 | 700109200 | 20200 | 20200 | 20250 | 20200 | 47 |
| 522 | 20231108 | 103100 | 699159700 | 20200 | 20250 | 20250 | 20200 | 218 |
| 523 | 20231108 | 103000 | 694755100 | 20200 | 20150 | 20250 | 20150 | 206 |
| 524 | 20231108 | 102900 | 690592100 | 20150 | 20200 | 20250 | 20150 | 608 |
| 525 | 20231108 | 102800 | 678311100 | 20250 | 20200 | 20250 | 20200 | 25 |
| 526 | 20231108 | 102700 | 677805750 | 20200 | 20200 | 20250 | 20200 | 166 |
| 527 | 20231108 | 102600 | 674451100 | 20200 | 20200 | 20250 | 20200 | 77 |
| 528 | 20231108 | 102500 | 672895350 | 20200 | 20250 | 20250 | 20200 | 44 |
| 529 | 20231108 | 102400 | 672005600 | 20200 | 20150 | 20200 | 20150 | 79 |
| 530 | 20231108 | 102300 | 670410900 | 20250 | 20200 | 20250 | 20150 | 130 |
| 531 | 20231108 | 102200 | 667789600 | 20150 | 20150 | 20200 | 20150 | 52 |
| 532 | 20231108 | 102100 | 666741500 | 20150 | 20150 | 20200 | 20150 | 37 |
| 533 | 20231108 | 102000 | 665995900 | 20200 | 20200 | 20200 | 20150 | 121 |
| 534 | 20231108 | 101900 | 663555800 | 20250 | 20250 | 20250 | 20200 | 148 |
| 535 | 20231108 | 101800 | 660564400 | 20200 | 20200 | 20250 | 20200 | 159 |
| 536 | 20231108 | 101700 | 657352400 | 20200 | 20200 | 20200 | 20200 | 230 |
| 537 | 20231108 | 101600 | 652706400 | 20200 | 20250 | 20250 | 20200 | 69 |
| 538 | 20231108 | 101500 | 651311000 | 20250 | 20200 | 20250 | 20150 | 382 |
| 539 | 20231108 | 101400 | 643592650 | 20150 | 20150 | 20200 | 20150 | 143 |
| 540 | 20231108 | 101300 | 640711150 | 20150 | 20150 | 20150 | 20150 | 114 |
| 541 | 20231108 | 101200 | 638414050 | 20150 | 20150 | 20200 | 20150 | 260 |
| 542 | 20231108 | 101100 | 633172300 | 20150 | 20150 | 20200 | 20150 | 44 |
| 543 | 20231108 | 101000 | 632285650 | 20150 | 20150 | 20150 | 20150 | 95 |
| 544 | 20231108 | 100900 | 630371400 | 20150 | 20150 | 20200 | 20100 | 393 |
| 545 | 20231108 | 100800 | 622435300 | 20150 | 20150 | 20200 | 20100 | 138 |
| 546 | 20231108 | 100700 | 619656650 | 20150 | 20100 | 20150 | 20100 | 94 |
| 547 | 20231108 | 100600 | 617766500 | 20150 | 20150 | 20150 | 20150 | 63 |
| 548 | 20231108 | 100500 | 616497050 | 20150 | 20200 | 20200 | 20100 | 356 |
| 549 | 20231108 | 100400 | 609323300 | 20150 | 20150 | 20200 | 20100 | 163 |
| 550 | 20231108 | 100300 | 606037350 | 20100 | 20150 | 20150 | 20100 | 3806 |
| 551 | 20231108 | 100200 | 529404750 | 20150 | 20200 | 20200 | 20150 | 1061 |
| 552 | 20231108 | 100100 | 508025550 | 20150 | 20150 | 20200 | 20150 | 190 |
| 553 | 20231108 | 100000 | 504195300 | 20150 | 20150 | 20150 | 20150 | 100 |
| 554 | 20231108 | 095900 | 502180300 | 20200 | 20200 | 20200 | 20150 | 62 |
| 555 | 20231108 | 095800 | 500929700 | 20200 | 20150 | 20200 | 20150 | 80 |
| 556 | 20231108 | 095700 | 499316400 | 20150 | 20200 | 20200 | 20150 | 201 |
| 557 | 20231108 | 095600 | 495263750 | 20150 | 20150 | 20150 | 20150 | 117 |
| 558 | 20231108 | 095500 | 492906200 | 20150 | 20150 | 20200 | 20150 | 75 |
| 559 | 20231108 | 095400 | 491393150 | 20150 | 20150 | 20200 | 20150 | 80 |
| 560 | 20231108 | 095300 | 489780300 | 20200 | 20150 | 20200 | 20150 | 137 |
| 561 | 20231108 | 095200 | 487018300 | 20150 | 20150 | 20200 | 20150 | 161 |
| 562 | 20231108 | 095100 | 483772400 | 20150 | 20150 | 20200 | 20150 | 179 |
| 563 | 20231108 | 095000 | 480164200 | 20200 | 20200 | 20200 | 20150 | 63 |
| 564 | 20231108 | 094900 | 478892700 | 20200 | 20150 | 20200 | 20150 | 387 |
| 565 | 20231108 | 094800 | 471093950 | 20150 | 20150 | 20200 | 20150 | 182 |
| 566 | 20231108 | 094700 | 467424950 | 20200 | 20150 | 20200 | 20150 | 47 |
| 567 | 20231108 | 094600 | 466476700 | 20150 | 20150 | 20200 | 20150 | 140 |
| 568 | 20231108 | 094500 | 463654250 | 20150 | 20150 | 20150 | 20150 | 48 |
| 569 | 20231108 | 094400 | 462687050 | 20150 | 20200 | 20200 | 20150 | 58 |
| 570 | 20231108 | 094300 | 461518000 | 20200 | 20150 | 20200 | 20150 | 115 |
| 571 | 20231108 | 094200 | 459198300 | 20200 | 20150 | 20200 | 20150 | 252 |
| 572 | 20231108 | 094100 | 454111300 | 20150 | 20200 | 20200 | 20150 | 190 |
| 573 | 20231108 | 094000 | 450277450 | 20150 | 20250 | 20250 | 20150 | 654 |
| 574 | 20231108 | 093900 | 437066100 | 20200 | 20250 | 20250 | 20200 | 129 |
| 575 | 20231108 | 093800 | 434455050 | 20200 | 20250 | 20250 | 20200 | 215 |
| 576 | 20231108 | 093700 | 430110300 | 20200 | 20200 | 20200 | 20200 | 43 |
| 577 | 20231108 | 093600 | 429241700 | 20200 | 20200 | 20250 | 20200 | 166 |
| 578 | 20231108 | 093500 | 425888200 | 20200 | 20250 | 20250 | 20200 | 78 |
| 579 | 20231108 | 093400 | 424311150 | 20200 | 20250 | 20250 | 20200 | 388 |
| 580 | 20231108 | 093300 | 416459200 | 20200 | 20250 | 20250 | 20200 | 128 |
| 581 | 20231108 | 093200 | 413868300 | 20200 | 20250 | 20250 | 20200 | 132 |
| 582 | 20231108 | 093100 | 411200850 | 20250 | 20300 | 20300 | 20250 | 662 |
| 583 | 20231108 | 093000 | 397793700 | 20300 | 20300 | 20300 | 20250 | 96 |
| 584 | 20231108 | 092900 | 395846000 | 20250 | 20200 | 20300 | 20200 | 137 |
| 585 | 20231108 | 092800 | 393074150 | 20250 | 20200 | 20250 | 20200 | 332 |
| 586 | 20231108 | 092700 | 386352250 | 20300 | 20250 | 20300 | 20250 | 452 |
| 587 | 20231108 | 092600 | 377198550 | 20250 | 20250 | 20300 | 20250 | 113 |
| 588 | 20231108 | 092500 | 374909500 | 20300 | 20250 | 20300 | 20250 | 58 |
| 589 | 20231108 | 092400 | 373734600 | 20250 | 20300 | 20300 | 20250 | 175 |
| 590 | 20231108 | 092300 | 370184850 | 20300 | 20200 | 20300 | 20200 | 370 |
| 591 | 20231108 | 092200 | 362690450 | 20250 | 20300 | 20300 | 20200 | 1018 |
| 592 | 20231108 | 092100 | 342078250 | 20300 | 20300 | 20300 | 20250 | 115 |
| 593 | 20231108 | 092000 | 339744150 | 20300 | 20250 | 20300 | 20250 | 100 |
| 594 | 20231108 | 091900 | 337716400 | 20250 | 20250 | 20250 | 20250 | 41 |
| 595 | 20231108 | 091800 | 336886150 | 20300 | 20300 | 20300 | 20300 | 6 |
| 596 | 20231108 | 091700 | 336764350 | 20250 | 20300 | 20300 | 20250 | 799 |
| 597 | 20231108 | 091600 | 320565900 | 20250 | 20200 | 20250 | 20200 | 605 |
| 598 | 20231108 | 091500 | 308316950 | 20200 | 20250 | 20250 | 20200 | 358 |
| 599 | 20231108 | 091400 | 301074700 | 20200 | 20250 | 20250 | 20200 | 885 |
| 600 | 20231108 | 091300 | 283155250 | 20300 | 20300 | 20300 | 20300 | 30 |
| 601 | 20231108 | 091200 | 282546250 | 20300 | 20250 | 20300 | 20200 | 1052 |
| 602 | 20231108 | 091100 | 261210400 | 20300 | 20300 | 20300 | 20300 | 17 |
| 603 | 20231108 | 091000 | 260865300 | 20300 | 20300 | 20350 | 20250 | 786 |
| 604 | 20231108 | 090900 | 244911850 | 20300 | 20250 | 20300 | 20250 | 1412 |
| 605 | 20231108 | 090800 | 216289100 | 20200 | 20250 | 20250 | 20200 | 123 |
| 606 | 20231108 | 090700 | 213804150 | 20250 | 20250 | 20250 | 20200 | 156 |
| 607 | 20231108 | 090600 | 210647550 | 20200 | 20200 | 20250 | 20200 | 125 |
| 608 | 20231108 | 090500 | 208122500 | 20150 | 20200 | 20200 | 20150 | 611 |
| 609 | 20231108 | 090400 | 195784600 | 20150 | 20300 | 20300 | 20150 | 2171 |
| 610 | 20231108 | 090300 | 151819400 | 20250 | 20300 | 20350 | 20250 | 1235 |
| 611 | 20231108 | 090200 | 126766150 | 20250 | 20300 | 20300 | 20250 | 89 |
| 612 | 20231108 | 090100 | 124963250 | 20300 | 20350 | 20350 | 20250 | 1306 |
| 613 | 20231108 | 090000 | 98423850 | 20350 | 20400 | 20400 | 20250 | 4831 |