30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 185600 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 6571 |
| 3 | 20231109 | 185500 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 4 | 20231109 | 185400 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 5 | 20231109 | 185300 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 6 | 20231109 | 185200 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 7 | 20231109 | 185100 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 8 | 20231109 | 185000 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 9 | 20231109 | 184900 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 10 | 20231109 | 184800 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 11 | 20231109 | 184700 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 12 | 20231109 | 184600 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 13 | 20231109 | 184500 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 14 | 20231109 | 184400 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 15 | 20231109 | 184300 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 16 | 20231109 | 184200 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 17 | 20231109 | 184100 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 18 | 20231109 | 184000 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 19 | 20231109 | 183900 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 20 | 20231109 | 183800 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 21 | 20231109 | 183700 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 22 | 20231109 | 183600 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 23 | 20231109 | 183500 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 24 | 20231109 | 183400 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 25 | 20231109 | 183300 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 26 | 20231109 | 183200 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 27 | 20231109 | 183100 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 28 | 20231109 | 183000 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 29 | 20231109 | 182900 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 30 | 20231109 | 182800 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 31 | 20231109 | 182700 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 32 | 20231109 | 182600 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 6571 |
| 33 | 20231109 | 182500 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 34 | 20231109 | 182400 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 35 | 20231109 | 182300 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 36 | 20231109 | 182200 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 37 | 20231109 | 182100 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 38 | 20231109 | 182000 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 39 | 20231109 | 181900 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 40 | 20231109 | 181800 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 41 | 20231109 | 181700 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 42 | 20231109 | 181600 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 43 | 20231109 | 181500 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 44 | 20231109 | 181400 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 45 | 20231109 | 181300 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 46 | 20231109 | 181200 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 47 | 20231109 | 181100 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 48 | 20231109 | 181000 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 49 | 20231109 | 180900 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 50 | 20231109 | 180800 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 51 | 20231109 | 180700 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 52 | 20231109 | 180600 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 53 | 20231109 | 180500 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 54 | 20231109 | 180400 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 55 | 20231109 | 180300 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 56 | 20231109 | 180200 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 57 | 20231109 | 180100 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 58 | 20231109 | 180000 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 59 | 20231109 | 175900 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 60 | 20231109 | 175800 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 61 | 20231109 | 175700 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 62 | 20231109 | 175600 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 6571 |
| 63 | 20231109 | 175500 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 64 | 20231109 | 175400 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 65 | 20231109 | 175300 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 66 | 20231109 | 175200 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 67 | 20231109 | 175100 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 68 | 20231109 | 175000 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 69 | 20231109 | 174900 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 70 | 20231109 | 174800 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 71 | 20231109 | 174700 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 72 | 20231109 | 174600 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 73 | 20231109 | 174500 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 74 | 20231109 | 174400 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 75 | 20231109 | 174300 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 76 | 20231109 | 174200 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 77 | 20231109 | 174100 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 78 | 20231109 | 174000 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 79 | 20231109 | 173900 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 80 | 20231109 | 173800 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 81 | 20231109 | 173700 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 82 | 20231109 | 173600 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 83 | 20231109 | 173500 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 84 | 20231109 | 173400 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 85 | 20231109 | 173300 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 86 | 20231109 | 173200 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 87 | 20231109 | 173100 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 88 | 20231109 | 173000 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 89 | 20231109 | 172900 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 90 | 20231109 | 172800 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 91 | 20231109 | 172700 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 92 | 20231109 | 172600 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 6571 |
| 93 | 20231109 | 172500 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 94 | 20231109 | 172400 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 95 | 20231109 | 172300 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 96 | 20231109 | 172200 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 97 | 20231109 | 172100 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 98 | 20231109 | 172000 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 99 | 20231109 | 171900 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 100 | 20231109 | 171800 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 101 | 20231109 | 171700 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 102 | 20231109 | 171600 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 103 | 20231109 | 171500 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 104 | 20231109 | 171400 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 105 | 20231109 | 171300 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 106 | 20231109 | 171200 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 107 | 20231109 | 171100 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 108 | 20231109 | 171000 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 109 | 20231109 | 170900 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 110 | 20231109 | 170800 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 111 | 20231109 | 170700 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 112 | 20231109 | 170600 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 113 | 20231109 | 170500 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 114 | 20231109 | 170400 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 115 | 20231109 | 170300 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 116 | 20231109 | 170200 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 117 | 20231109 | 170100 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 118 | 20231109 | 170000 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 119 | 20231109 | 165900 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 120 | 20231109 | 165800 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 121 | 20231109 | 165700 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 122 | 20231109 | 165600 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 6571 |
| 123 | 20231109 | 165500 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 124 | 20231109 | 165400 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 125 | 20231109 | 165300 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 126 | 20231109 | 165200 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 127 | 20231109 | 165100 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 128 | 20231109 | 165000 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 129 | 20231109 | 164900 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 130 | 20231109 | 164800 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 131 | 20231109 | 164700 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 132 | 20231109 | 164600 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 133 | 20231109 | 164500 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 134 | 20231109 | 164400 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 135 | 20231109 | 164300 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 136 | 20231109 | 164200 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 137 | 20231109 | 164100 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 138 | 20231109 | 164000 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 139 | 20231109 | 163900 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 140 | 20231109 | 163800 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 141 | 20231109 | 163700 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 142 | 20231109 | 163600 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 143 | 20231109 | 163500 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 144 | 20231109 | 163400 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 145 | 20231109 | 163300 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 146 | 20231109 | 163200 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 147 | 20231109 | 163100 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 148 | 20231109 | 163000 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 149 | 20231109 | 162900 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 150 | 20231109 | 162800 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 151 | 20231109 | 162700 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 152 | 20231109 | 162600 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 6571 |
| 153 | 20231109 | 162500 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 154 | 20231109 | 162400 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 155 | 20231109 | 162300 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 156 | 20231109 | 162200 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 157 | 20231109 | 162100 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 158 | 20231109 | 162000 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 159 | 20231109 | 161900 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 160 | 20231109 | 161800 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 161 | 20231109 | 161700 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 162 | 20231109 | 161600 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 163 | 20231109 | 161500 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 164 | 20231109 | 161400 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 165 | 20231109 | 161300 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 166 | 20231109 | 161200 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 167 | 20231109 | 161100 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 168 | 20231109 | 161000 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 169 | 20231109 | 160900 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 170 | 20231109 | 160800 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 171 | 20231109 | 160700 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 172 | 20231109 | 160600 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 173 | 20231109 | 160500 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 174 | 20231109 | 160400 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 175 | 20231109 | 160300 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 176 | 20231109 | 160200 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 177 | 20231109 | 160100 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 178 | 20231109 | 160000 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 179 | 20231109 | 155900 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 180 | 20231109 | 155800 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 181 | 20231109 | 155700 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 182 | 20231109 | 155600 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 6571 |
| 183 | 20231109 | 155500 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 184 | 20231109 | 155400 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 185 | 20231109 | 155300 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 186 | 20231109 | 155200 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 187 | 20231109 | 155100 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 188 | 20231109 | 155000 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 189 | 20231109 | 154900 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 190 | 20231109 | 154800 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 191 | 20231109 | 154700 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 192 | 20231109 | 154600 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 193 | 20231109 | 154500 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 194 | 20231109 | 154400 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 195 | 20231109 | 154300 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 196 | 20231109 | 154200 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 197 | 20231109 | 154100 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 198 | 20231109 | 154000 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 199 | 20231109 | 153900 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 200 | 20231109 | 153800 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 201 | 20231109 | 153700 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 202 | 20231109 | 153600 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 203 | 20231109 | 153500 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 204 | 20231109 | 153400 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 205 | 20231109 | 153300 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 206 | 20231109 | 153200 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 207 | 20231109 | 153100 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 0 |
| 208 | 20231109 | 153000 | 5344324960 | 9450 | 9450 | 9450 | 9450 | 6571 |
| 209 | 20231109 | 152900 | 5282229010 | 9470 | 9470 | 9470 | 9470 | 0 |
| 210 | 20231109 | 152800 | 5282229010 | 9470 | 9470 | 9470 | 9470 | 0 |
| 211 | 20231109 | 152700 | 5282229010 | 9470 | 9470 | 9470 | 9470 | 0 |
| 212 | 20231109 | 152600 | 5282229010 | 9470 | 9470 | 9470 | 9470 | 0 |
| 213 | 20231109 | 152500 | 5282229010 | 9470 | 9470 | 9470 | 9470 | 0 |
| 214 | 20231109 | 152400 | 5282229010 | 9470 | 9470 | 9470 | 9470 | 0 |
| 215 | 20231109 | 152300 | 5282229010 | 9470 | 9470 | 9470 | 9470 | 0 |
| 216 | 20231109 | 152200 | 5282229010 | 9470 | 9470 | 9470 | 9470 | 0 |
| 217 | 20231109 | 152100 | 5282229010 | 9470 | 9470 | 9470 | 9470 | 0 |
| 218 | 20231109 | 152000 | 5282229010 | 9470 | 9470 | 9470 | 9470 | 0 |
| 219 | 20231109 | 151900 | 5282229010 | 9470 | 9480 | 9490 | 9470 | 2509 |
| 220 | 20231109 | 151800 | 5258448430 | 9480 | 9500 | 9500 | 9470 | 1057 |
| 221 | 20231109 | 151700 | 5248413360 | 9500 | 9490 | 9540 | 9480 | 1573 |
| 222 | 20231109 | 151600 | 5233452020 | 9490 | 9450 | 9500 | 9440 | 1311 |
| 223 | 20231109 | 151500 | 5221017590 | 9440 | 9460 | 9500 | 9440 | 1926 |
| 224 | 20231109 | 151400 | 5202792710 | 9480 | 9450 | 9480 | 9450 | 1474 |
| 225 | 20231109 | 151300 | 5188839580 | 9460 | 9480 | 9480 | 9460 | 1359 |
| 226 | 20231109 | 151200 | 5175968920 | 9490 | 9480 | 9490 | 9460 | 216 |
| 227 | 20231109 | 151100 | 5173922100 | 9490 | 9470 | 9520 | 9460 | 2147 |
| 228 | 20231109 | 151000 | 5153542810 | 9480 | 9490 | 9510 | 9480 | 848 |
| 229 | 20231109 | 150900 | 5145498670 | 9490 | 9500 | 9500 | 9490 | 481 |
| 230 | 20231109 | 150800 | 5140930000 | 9500 | 9500 | 9500 | 9500 | 250 |
| 231 | 20231109 | 150700 | 5138555000 | 9490 | 9480 | 9500 | 9480 | 277 |
| 232 | 20231109 | 150600 | 5135924390 | 9480 | 9450 | 9480 | 9450 | 2567 |
| 233 | 20231109 | 150500 | 5111622440 | 9470 | 9470 | 9480 | 9460 | 454 |
| 234 | 20231109 | 150400 | 5107323190 | 9470 | 9470 | 9470 | 9440 | 1648 |
| 235 | 20231109 | 150300 | 5091725100 | 9470 | 9470 | 9470 | 9430 | 1348 |
| 236 | 20231109 | 150200 | 5078995500 | 9470 | 9500 | 9500 | 9460 | 3016 |
| 237 | 20231109 | 150100 | 5050388490 | 9500 | 9550 | 9560 | 9500 | 11152 |
| 238 | 20231109 | 150000 | 4944047330 | 9540 | 9550 | 9550 | 9540 | 4257 |
| 239 | 20231109 | 145900 | 4903393360 | 9550 | 9570 | 9570 | 9550 | 511 |
| 240 | 20231109 | 145800 | 4898505330 | 9570 | 9560 | 9570 | 9560 | 258 |
| 241 | 20231109 | 145700 | 4896037840 | 9560 | 9550 | 9560 | 9550 | 182 |
| 242 | 20231109 | 145600 | 4894298840 | 9560 | 9590 | 9590 | 9560 | 828 |
| 243 | 20231109 | 145500 | 4886382090 | 9590 | 9570 | 9600 | 9560 | 1888 |
| 244 | 20231109 | 145400 | 4868301520 | 9570 | 9560 | 9570 | 9550 | 953 |
| 245 | 20231109 | 145300 | 4859190800 | 9560 | 9560 | 9570 | 9560 | 635 |
| 246 | 20231109 | 145200 | 4853120190 | 9560 | 9560 | 9570 | 9560 | 194 |
| 247 | 20231109 | 145100 | 4851265380 | 9560 | 9560 | 9570 | 9560 | 474 |
| 248 | 20231109 | 145000 | 4846732650 | 9560 | 9560 | 9570 | 9550 | 506 |
| 249 | 20231109 | 144900 | 4841893440 | 9550 | 9570 | 9570 | 9550 | 1345 |
| 250 | 20231109 | 144800 | 4829031830 | 9570 | 9550 | 9570 | 9550 | 937 |
| 251 | 20231109 | 144700 | 4820082750 | 9560 | 9600 | 9620 | 9540 | 3684 |
| 252 | 20231109 | 144600 | 4784746650 | 9620 | 9650 | 9650 | 9600 | 8629 |
| 253 | 20231109 | 144500 | 4701689540 | 9640 | 9640 | 9650 | 9640 | 5439 |
| 254 | 20231109 | 144400 | 4649252990 | 9650 | 9640 | 9650 | 9640 | 2404 |
| 255 | 20231109 | 144300 | 4626059570 | 9630 | 9650 | 9650 | 9630 | 3117 |
| 256 | 20231109 | 144200 | 4596001100 | 9650 | 9630 | 9650 | 9630 | 6633 |
| 257 | 20231109 | 144100 | 4532018090 | 9630 | 9640 | 9640 | 9630 | 3762 |
| 258 | 20231109 | 144000 | 4495775080 | 9640 | 9630 | 9640 | 9620 | 2852 |
| 259 | 20231109 | 143900 | 4468302910 | 9630 | 9630 | 9630 | 9620 | 2062 |
| 260 | 20231109 | 143800 | 4448449460 | 9630 | 9630 | 9630 | 9620 | 1715 |
| 261 | 20231109 | 143700 | 4431934020 | 9620 | 9620 | 9630 | 9620 | 2172 |
| 262 | 20231109 | 143600 | 4411029950 | 9620 | 9630 | 9630 | 9610 | 3752 |
| 263 | 20231109 | 143500 | 4374950600 | 9630 | 9630 | 9630 | 9610 | 3063 |
| 264 | 20231109 | 143400 | 4345470940 | 9630 | 9610 | 9640 | 9590 | 4248 |
| 265 | 20231109 | 143300 | 4304633130 | 9620 | 9570 | 9620 | 9570 | 13665 |
| 266 | 20231109 | 143200 | 4173549150 | 9580 | 9550 | 9580 | 9540 | 5303 |
| 267 | 20231109 | 143100 | 4122884570 | 9550 | 9510 | 9550 | 9510 | 6904 |
| 268 | 20231109 | 143000 | 4057086910 | 9510 | 9520 | 9520 | 9510 | 203 |
| 269 | 20231109 | 142900 | 4055156350 | 9510 | 9520 | 9520 | 9510 | 249 |
| 270 | 20231109 | 142800 | 4052787860 | 9520 | 9520 | 9520 | 9510 | 44 |
| 271 | 20231109 | 142700 | 4052369080 | 9510 | 9510 | 9520 | 9510 | 1880 |
| 272 | 20231109 | 142600 | 4034482190 | 9510 | 9500 | 9510 | 9500 | 2770 |
| 273 | 20231109 | 142500 | 4008166530 | 9500 | 9510 | 9510 | 9500 | 3011 |
| 274 | 20231109 | 142400 | 3979557940 | 9510 | 9500 | 9520 | 9500 | 2270 |
| 275 | 20231109 | 142300 | 3957971030 | 9500 | 9480 | 9500 | 9480 | 1111 |
| 276 | 20231109 | 142200 | 3947422310 | 9490 | 9480 | 9490 | 9480 | 907 |
| 277 | 20231109 | 142100 | 3938822060 | 9480 | 9430 | 9500 | 9430 | 1945 |
| 278 | 20231109 | 142000 | 3920389220 | 9430 | 9430 | 9460 | 9410 | 3276 |
| 279 | 20231109 | 141900 | 3889499340 | 9430 | 9420 | 9430 | 9410 | 1091 |
| 280 | 20231109 | 141800 | 3879211820 | 9430 | 9430 | 9440 | 9420 | 1368 |
| 281 | 20231109 | 141700 | 3866314520 | 9430 | 9430 | 9440 | 9420 | 147 |
| 282 | 20231109 | 141600 | 3864928430 | 9420 | 9440 | 9440 | 9420 | 527 |
| 283 | 20231109 | 141500 | 3859959420 | 9420 | 9440 | 9440 | 9400 | 1498 |
| 284 | 20231109 | 141400 | 3845858390 | 9440 | 9390 | 9440 | 9390 | 4020 |
| 285 | 20231109 | 141300 | 3808017940 | 9400 | 9380 | 9400 | 9380 | 607 |
| 286 | 20231109 | 141200 | 3802320180 | 9380 | 9380 | 9380 | 9380 | 225 |
| 287 | 20231109 | 141100 | 3800209680 | 9380 | 9380 | 9380 | 9380 | 171 |
| 288 | 20231109 | 141000 | 3798605700 | 9380 | 9370 | 9390 | 9370 | 1070 |
| 289 | 20231109 | 140900 | 3788558990 | 9370 | 9370 | 9390 | 9370 | 509 |
| 290 | 20231109 | 140800 | 3783789640 | 9380 | 9360 | 9380 | 9360 | 112 |
| 291 | 20231109 | 140700 | 3782739270 | 9360 | 9360 | 9360 | 9360 | 11 |
| 292 | 20231109 | 140600 | 3782636310 | 9360 | 9350 | 9390 | 9350 | 1741 |
| 293 | 20231109 | 140500 | 3766333610 | 9360 | 9320 | 9360 | 9320 | 755 |
| 294 | 20231109 | 140400 | 3759276430 | 9340 | 9320 | 9340 | 9320 | 1352 |
| 295 | 20231109 | 140300 | 3746665300 | 9320 | 9320 | 9320 | 9320 | 116 |
| 296 | 20231109 | 140200 | 3745584180 | 9310 | 9310 | 9320 | 9310 | 894 |
| 297 | 20231109 | 140100 | 3737260830 | 9300 | 9300 | 9300 | 9300 | 188 |
| 298 | 20231109 | 140000 | 3735512430 | 9320 | 9310 | 9320 | 9300 | 642 |
| 299 | 20231109 | 135900 | 3729539490 | 9310 | 9300 | 9310 | 9300 | 52 |
| 300 | 20231109 | 135800 | 3729055870 | 9300 | 9290 | 9300 | 9290 | 136 |
| 301 | 20231109 | 135700 | 3727792330 | 9290 | 9290 | 9290 | 9290 | 361 |
| 302 | 20231109 | 135600 | 3724438640 | 9280 | 9290 | 9300 | 9280 | 2001 |
| 303 | 20231109 | 135500 | 3705859300 | 9300 | 9290 | 9300 | 9280 | 1295 |
| 304 | 20231109 | 135400 | 3693820370 | 9320 | 9300 | 9320 | 9300 | 2000 |
| 305 | 20231109 | 135300 | 3675190640 | 9310 | 9290 | 9310 | 9290 | 1201 |
| 306 | 20231109 | 135200 | 3664011810 | 9290 | 9290 | 9290 | 9290 | 747 |
| 307 | 20231109 | 135100 | 3657072180 | 9300 | 9310 | 9310 | 9300 | 1979 |
| 308 | 20231109 | 135000 | 3638666360 | 9320 | 9330 | 9330 | 9310 | 157 |
| 309 | 20231109 | 134900 | 3637203130 | 9330 | 9300 | 9330 | 9300 | 617 |
| 310 | 20231109 | 134800 | 3631464360 | 9300 | 9290 | 9300 | 9290 | 1663 |
| 311 | 20231109 | 134700 | 3616004950 | 9280 | 9270 | 9280 | 9270 | 263 |
| 312 | 20231109 | 134600 | 3613564460 | 9270 | 9270 | 9280 | 9270 | 50 |
| 313 | 20231109 | 134500 | 3613100840 | 9270 | 9260 | 9280 | 9260 | 120 |
| 314 | 20231109 | 134400 | 3611987370 | 9260 | 9260 | 9270 | 9260 | 2894 |
| 315 | 20231109 | 134300 | 3585186120 | 9270 | 9260 | 9270 | 9260 | 117 |
| 316 | 20231109 | 134200 | 3584101580 | 9280 | 9280 | 9280 | 9280 | 55 |
| 317 | 20231109 | 134100 | 3583591180 | 9280 | 9270 | 9280 | 9270 | 1056 |
| 318 | 20231109 | 134000 | 3573799250 | 9280 | 9280 | 9280 | 9280 | 21 |
| 319 | 20231109 | 133900 | 3573604370 | 9280 | 9290 | 9290 | 9280 | 104 |
| 320 | 20231109 | 133800 | 3572639220 | 9290 | 9270 | 9290 | 9270 | 103 |
| 321 | 20231109 | 133700 | 3571684350 | 9270 | 9290 | 9290 | 9260 | 18 |
| 322 | 20231109 | 133600 | 3571517630 | 9290 | 9270 | 9290 | 9270 | 311 |
| 323 | 20231109 | 133500 | 3568632660 | 9270 | 9260 | 9270 | 9260 | 696 |
| 324 | 20231109 | 133400 | 3562185180 | 9270 | 9260 | 9270 | 9260 | 317 |
| 325 | 20231109 | 133300 | 3559246790 | 9260 | 9260 | 9260 | 9260 | 252 |
| 326 | 20231109 | 133200 | 3556913270 | 9260 | 9280 | 9280 | 9260 | 1525 |
| 327 | 20231109 | 133100 | 3542770380 | 9300 | 9290 | 9300 | 9290 | 1033 |
| 328 | 20231109 | 133000 | 3533173780 | 9290 | 9300 | 9300 | 9290 | 50 |
| 329 | 20231109 | 132900 | 3532709030 | 9300 | 9300 | 9330 | 9300 | 233 |
| 330 | 20231109 | 132800 | 3530542100 | 9300 | 9310 | 9310 | 9300 | 29 |
| 331 | 20231109 | 132700 | 3530272130 | 9310 | 9300 | 9310 | 9300 | 143 |
| 332 | 20231109 | 132600 | 3528941310 | 9310 | 9300 | 9330 | 9300 | 604 |
| 333 | 20231109 | 132500 | 3523323970 | 9300 | 9300 | 9310 | 9300 | 825 |
| 334 | 20231109 | 132400 | 3515644910 | 9300 | 9290 | 9300 | 9290 | 146 |
| 335 | 20231109 | 132300 | 3514287980 | 9290 | 9300 | 9300 | 9290 | 152 |
| 336 | 20231109 | 132200 | 3512874820 | 9300 | 9300 | 9300 | 9300 | 179 |
| 337 | 20231109 | 132100 | 3511210120 | 9300 | 9300 | 9300 | 9300 | 397 |
| 338 | 20231109 | 132000 | 3507518020 | 9290 | 9280 | 9290 | 9280 | 164 |
| 339 | 20231109 | 131900 | 3505995100 | 9280 | 9280 | 9280 | 9280 | 226 |
| 340 | 20231109 | 131800 | 3503897820 | 9280 | 9300 | 9300 | 9260 | 1062 |
| 341 | 20231109 | 131700 | 3494058370 | 9300 | 9280 | 9300 | 9280 | 108 |
| 342 | 20231109 | 131600 | 3493054190 | 9270 | 9290 | 9290 | 9270 | 726 |
| 343 | 20231109 | 131500 | 3486319530 | 9290 | 9300 | 9300 | 9290 | 247 |
| 344 | 20231109 | 131400 | 3484023780 | 9290 | 9280 | 9290 | 9280 | 30 |
| 345 | 20231109 | 131300 | 3483745280 | 9280 | 9280 | 9280 | 9280 | 50 |
| 346 | 20231109 | 131200 | 3483281280 | 9260 | 9260 | 9260 | 9260 | 392 |
| 347 | 20231109 | 131100 | 3479651360 | 9260 | 9270 | 9270 | 9260 | 393 |
| 348 | 20231109 | 131000 | 3476010550 | 9260 | 9270 | 9280 | 9260 | 2383 |
| 349 | 20231109 | 130900 | 3453937290 | 9270 | 9280 | 9280 | 9270 | 307 |
| 350 | 20231109 | 130800 | 3451088830 | 9280 | 9270 | 9280 | 9270 | 18 |
| 351 | 20231109 | 130700 | 3450921820 | 9260 | 9260 | 9260 | 9260 | 0 |
| 352 | 20231109 | 130600 | 3450921820 | 9260 | 9260 | 9260 | 9260 | 9 |
| 353 | 20231109 | 130500 | 3450838480 | 9260 | 9260 | 9280 | 9260 | 305 |
| 354 | 20231109 | 130400 | 3448014160 | 9260 | 9260 | 9260 | 9260 | 0 |
| 355 | 20231109 | 130300 | 3448014160 | 9260 | 9270 | 9270 | 9260 | 835 |
| 356 | 20231109 | 130200 | 3440280210 | 9260 | 9270 | 9270 | 9260 | 1428 |
| 357 | 20231109 | 130100 | 3427056280 | 9260 | 9260 | 9260 | 9260 | 284 |
| 358 | 20231109 | 130000 | 3424426440 | 9260 | 9260 | 9260 | 9260 | 396 |
| 359 | 20231109 | 125900 | 3420759480 | 9260 | 9260 | 9260 | 9260 | 0 |
| 360 | 20231109 | 125800 | 3420759480 | 9260 | 9260 | 9270 | 9260 | 163 |
| 361 | 20231109 | 125700 | 3419249970 | 9270 | 9270 | 9270 | 9270 | 258 |
| 362 | 20231109 | 125600 | 3416858310 | 9270 | 9280 | 9280 | 9270 | 125 |
| 363 | 20231109 | 125500 | 3415699130 | 9280 | 9280 | 9280 | 9280 | 20 |
| 364 | 20231109 | 125400 | 3415513530 | 9260 | 9260 | 9260 | 9260 | 1069 |
| 365 | 20231109 | 125300 | 3405614590 | 9260 | 9270 | 9270 | 9260 | 898 |
| 366 | 20231109 | 125200 | 3397291830 | 9270 | 9260 | 9270 | 9260 | 1145 |
| 367 | 20231109 | 125100 | 3386689120 | 9270 | 9270 | 9280 | 9270 | 566 |
| 368 | 20231109 | 125000 | 3381442240 | 9270 | 9270 | 9270 | 9270 | 216 |
| 369 | 20231109 | 124900 | 3379439920 | 9280 | 9280 | 9280 | 9270 | 436 |
| 370 | 20231109 | 124800 | 3375395970 | 9280 | 9280 | 9280 | 9280 | 399 |
| 371 | 20231109 | 124700 | 3371693250 | 9280 | 9280 | 9280 | 9280 | 1448 |
| 372 | 20231109 | 124600 | 3358255810 | 9280 | 9270 | 9280 | 9270 | 118 |
| 373 | 20231109 | 124500 | 3357161840 | 9260 | 9260 | 9280 | 9260 | 1426 |
| 374 | 20231109 | 124400 | 3343956600 | 9260 | 9270 | 9280 | 9260 | 717 |
| 375 | 20231109 | 124300 | 3337306280 | 9270 | 9270 | 9280 | 9270 | 287 |
| 376 | 20231109 | 124200 | 3334645670 | 9270 | 9270 | 9270 | 9270 | 125 |
| 377 | 20231109 | 124100 | 3333486920 | 9260 | 9270 | 9270 | 9260 | 1595 |
| 378 | 20231109 | 124000 | 3318711780 | 9270 | 9280 | 9280 | 9270 | 476 |
| 379 | 20231109 | 123900 | 3314298490 | 9280 | 9290 | 9290 | 9270 | 356 |
| 380 | 20231109 | 123800 | 3310996480 | 9300 | 9280 | 9300 | 9280 | 224 |
| 381 | 20231109 | 123700 | 3308917620 | 9280 | 9290 | 9300 | 9280 | 2491 |
| 382 | 20231109 | 123600 | 3285786030 | 9290 | 9310 | 9320 | 9290 | 10454 |
| 383 | 20231109 | 123500 | 3188554150 | 9330 | 9330 | 9330 | 9320 | 164 |
| 384 | 20231109 | 123400 | 3187024730 | 9330 | 9330 | 9330 | 9330 | 18 |
| 385 | 20231109 | 123300 | 3186856790 | 9320 | 9320 | 9320 | 9320 | 93 |
| 386 | 20231109 | 123200 | 3185990030 | 9320 | 9320 | 9320 | 9320 | 251 |
| 387 | 20231109 | 123100 | 3183650710 | 9320 | 9330 | 9330 | 9320 | 33 |
| 388 | 20231109 | 123000 | 3183343030 | 9320 | 9330 | 9330 | 9320 | 43 |
| 389 | 20231109 | 122900 | 3182942120 | 9320 | 9320 | 9320 | 9320 | 454 |
| 390 | 20231109 | 122800 | 3178710840 | 9310 | 9310 | 9310 | 9310 | 11 |
| 391 | 20231109 | 122700 | 3178608430 | 9310 | 9310 | 9310 | 9310 | 413 |
| 392 | 20231109 | 122600 | 3174763400 | 9310 | 9310 | 9310 | 9310 | 459 |
| 393 | 20231109 | 122500 | 3170490110 | 9310 | 9320 | 9320 | 9310 | 47 |
| 394 | 20231109 | 122400 | 3170052530 | 9320 | 9320 | 9320 | 9320 | 1 |
| 395 | 20231109 | 122300 | 3170043210 | 9320 | 9320 | 9320 | 9310 | 185 |
| 396 | 20231109 | 122200 | 3168320510 | 9320 | 9320 | 9320 | 9320 | 209 |
| 397 | 20231109 | 122100 | 3166372630 | 9320 | 9320 | 9320 | 9320 | 259 |
| 398 | 20231109 | 122000 | 3163958750 | 9320 | 9320 | 9320 | 9320 | 26 |
| 399 | 20231109 | 121900 | 3163716430 | 9320 | 9300 | 9330 | 9300 | 675 |
| 400 | 20231109 | 121800 | 3157434070 | 9300 | 9300 | 9310 | 9300 | 653 |
| 401 | 20231109 | 121700 | 3151360330 | 9300 | 9300 | 9320 | 9300 | 854 |
| 402 | 20231109 | 121600 | 3143411870 | 9300 | 9320 | 9330 | 9300 | 3193 |
| 403 | 20231109 | 121500 | 3113693510 | 9320 | 9310 | 9330 | 9310 | 2143 |
| 404 | 20231109 | 121400 | 3093741310 | 9320 | 9320 | 9330 | 9320 | 492 |
| 405 | 20231109 | 121300 | 3089155810 | 9330 | 9330 | 9330 | 9330 | 22 |
| 406 | 20231109 | 121200 | 3088950550 | 9330 | 9320 | 9330 | 9320 | 187 |
| 407 | 20231109 | 121100 | 3087207560 | 9320 | 9330 | 9330 | 9320 | 1272 |
| 408 | 20231109 | 121000 | 3075349800 | 9330 | 9330 | 9330 | 9330 | 10 |
| 409 | 20231109 | 120900 | 3075256500 | 9330 | 9340 | 9340 | 9330 | 307 |
| 410 | 20231109 | 120800 | 3072392010 | 9340 | 9340 | 9340 | 9340 | 52 |
| 411 | 20231109 | 120700 | 3071906330 | 9330 | 9340 | 9340 | 9320 | 1007 |
| 412 | 20231109 | 120600 | 3062511120 | 9340 | 9350 | 9350 | 9340 | 1337 |
| 413 | 20231109 | 120500 | 3050018320 | 9350 | 9360 | 9360 | 9350 | 587 |
| 414 | 20231109 | 120400 | 3044527910 | 9370 | 9370 | 9370 | 9370 | 108 |
| 415 | 20231109 | 120300 | 3043515950 | 9360 | 9380 | 9390 | 9360 | 2037 |
| 416 | 20231109 | 120200 | 3024436520 | 9400 | 9400 | 9400 | 9400 | 57 |
| 417 | 20231109 | 120100 | 3023900720 | 9370 | 9400 | 9400 | 9370 | 75 |
| 418 | 20231109 | 120000 | 3023197220 | 9370 | 9370 | 9370 | 9370 | 107 |
| 419 | 20231109 | 115900 | 3022194630 | 9370 | 9380 | 9380 | 9370 | 1889 |
| 420 | 20231109 | 115800 | 3004494590 | 9380 | 9380 | 9380 | 9380 | 311 |
| 421 | 20231109 | 115700 | 3001577410 | 9380 | 9380 | 9390 | 9380 | 551 |
| 422 | 20231109 | 115600 | 2996408850 | 9380 | 9380 | 9380 | 9380 | 201 |
| 423 | 20231109 | 115500 | 2994523470 | 9380 | 9400 | 9400 | 9380 | 111 |
| 424 | 20231109 | 115400 | 2993481850 | 9400 | 9420 | 9420 | 9400 | 337 |
| 425 | 20231109 | 115300 | 2990310050 | 9400 | 9400 | 9400 | 9400 | 52 |
| 426 | 20231109 | 115200 | 2989821250 | 9390 | 9390 | 9390 | 9390 | 10 |
| 427 | 20231109 | 115100 | 2989727350 | 9380 | 9380 | 9380 | 9380 | 0 |
| 428 | 20231109 | 115000 | 2989727350 | 9380 | 9380 | 9380 | 9380 | 10 |
| 429 | 20231109 | 114900 | 2989633550 | 9370 | 9370 | 9370 | 9370 | 168 |
| 430 | 20231109 | 114800 | 2988059390 | 9370 | 9370 | 9370 | 9370 | 827 |
| 431 | 20231109 | 114700 | 2980310400 | 9380 | 9380 | 9380 | 9380 | 350 |
| 432 | 20231109 | 114600 | 2977027400 | 9390 | 9400 | 9400 | 9390 | 464 |
| 433 | 20231109 | 114500 | 2972670240 | 9400 | 9400 | 9400 | 9400 | 3 |
| 434 | 20231109 | 114400 | 2972642040 | 9400 | 9400 | 9400 | 9400 | 231 |
| 435 | 20231109 | 114300 | 2970470640 | 9430 | 9430 | 9430 | 9400 | 144 |
| 436 | 20231109 | 114200 | 2969116680 | 9430 | 9440 | 9440 | 9430 | 80 |
| 437 | 20231109 | 114100 | 2968361780 | 9440 | 9440 | 9440 | 9440 | 231 |
| 438 | 20231109 | 114000 | 2966181140 | 9400 | 9390 | 9400 | 9390 | 83 |
| 439 | 20231109 | 113900 | 2965401670 | 9370 | 9370 | 9370 | 9370 | 18 |
| 440 | 20231109 | 113800 | 2965233010 | 9370 | 9370 | 9370 | 9360 | 251 |
| 441 | 20231109 | 113700 | 2962881240 | 9370 | 9380 | 9380 | 9370 | 741 |
| 442 | 20231109 | 113600 | 2955938040 | 9380 | 9370 | 9380 | 9370 | 266 |
| 443 | 20231109 | 113500 | 2953445600 | 9370 | 9360 | 9370 | 9360 | 519 |
| 444 | 20231109 | 113400 | 2948583070 | 9360 | 9360 | 9360 | 9360 | 100 |
| 445 | 20231109 | 113300 | 2947647070 | 9360 | 9370 | 9370 | 9360 | 1187 |
| 446 | 20231109 | 113200 | 2936535590 | 9370 | 9360 | 9370 | 9360 | 166 |
| 447 | 20231109 | 113100 | 2934981410 | 9360 | 9360 | 9370 | 9360 | 553 |
| 448 | 20231109 | 113000 | 2929805210 | 9370 | 9370 | 9370 | 9360 | 62 |
| 449 | 20231109 | 112900 | 2929224370 | 9360 | 9370 | 9370 | 9360 | 166 |
| 450 | 20231109 | 112800 | 2927670570 | 9370 | 9370 | 9370 | 9360 | 111 |
| 451 | 20231109 | 112700 | 2926630550 | 9370 | 9380 | 9380 | 9370 | 162 |
| 452 | 20231109 | 112600 | 2925112090 | 9380 | 9390 | 9390 | 9380 | 33 |
| 453 | 20231109 | 112500 | 2924802530 | 9390 | 9380 | 9390 | 9380 | 460 |
| 454 | 20231109 | 112400 | 2920485130 | 9390 | 9380 | 9390 | 9380 | 14 |
| 455 | 20231109 | 112300 | 2920353780 | 9380 | 9360 | 9380 | 9360 | 82 |
| 456 | 20231109 | 112200 | 2919586020 | 9360 | 9390 | 9390 | 9360 | 1926 |
| 457 | 20231109 | 112100 | 2901528330 | 9400 | 9420 | 9420 | 9400 | 1284 |
| 458 | 20231109 | 112000 | 2889446880 | 9410 | 9420 | 9420 | 9410 | 100 |
| 459 | 20231109 | 111900 | 2888505870 | 9410 | 9440 | 9450 | 9410 | 163 |
| 460 | 20231109 | 111800 | 2886970090 | 9410 | 9410 | 9410 | 9410 | 51 |
| 461 | 20231109 | 111700 | 2886490180 | 9400 | 9400 | 9400 | 9400 | 1 |
| 462 | 20231109 | 111600 | 2886480780 | 9400 | 9410 | 9410 | 9400 | 320 |
| 463 | 20231109 | 111500 | 2883469730 | 9410 | 9400 | 9410 | 9390 | 366 |
| 464 | 20231109 | 111400 | 2880028340 | 9390 | 9410 | 9410 | 9390 | 2251 |
| 465 | 20231109 | 111300 | 2858860910 | 9400 | 9400 | 9400 | 9400 | 615 |
| 466 | 20231109 | 111200 | 2853079910 | 9410 | 9400 | 9410 | 9400 | 251 |
| 467 | 20231109 | 111100 | 2850718100 | 9400 | 9420 | 9420 | 9400 | 530 |
| 468 | 20231109 | 111000 | 2845728980 | 9420 | 9420 | 9420 | 9420 | 98 |
| 469 | 20231109 | 110900 | 2844805820 | 9420 | 9420 | 9420 | 9420 | 338 |
| 470 | 20231109 | 110800 | 2841621860 | 9420 | 9420 | 9420 | 9420 | 40 |
| 471 | 20231109 | 110700 | 2841245060 | 9420 | 9420 | 9420 | 9420 | 140 |
| 472 | 20231109 | 110600 | 2839926260 | 9420 | 9410 | 9420 | 9400 | 548 |
| 473 | 20231109 | 110500 | 2834772040 | 9420 | 9460 | 9460 | 9420 | 864 |
| 474 | 20231109 | 110400 | 2826623860 | 9470 | 9470 | 9470 | 9460 | 5 |
| 475 | 20231109 | 110300 | 2826576530 | 9470 | 9460 | 9480 | 9460 | 1277 |
| 476 | 20231109 | 110200 | 2814479900 | 9460 | 9430 | 9460 | 9430 | 400 |
| 477 | 20231109 | 110100 | 2810703760 | 9430 | 9430 | 9430 | 9430 | 309 |
| 478 | 20231109 | 110000 | 2807789890 | 9430 | 9430 | 9450 | 9430 | 449 |
| 479 | 20231109 | 105900 | 2803549820 | 9430 | 9420 | 9430 | 9420 | 146 |
| 480 | 20231109 | 105800 | 2802174400 | 9420 | 9450 | 9450 | 9420 | 145 |
| 481 | 20231109 | 105700 | 2800806320 | 9430 | 9430 | 9430 | 9430 | 50 |
| 482 | 20231109 | 105600 | 2800334820 | 9430 | 9430 | 9440 | 9430 | 974 |
| 483 | 20231109 | 105500 | 2791149770 | 9430 | 9400 | 9430 | 9400 | 233 |
| 484 | 20231109 | 105400 | 2788959460 | 9400 | 9440 | 9440 | 9400 | 2215 |
| 485 | 20231109 | 105300 | 2768116720 | 9430 | 9450 | 9450 | 9420 | 665 |
| 486 | 20231109 | 105200 | 2761849390 | 9450 | 9450 | 9450 | 9450 | 236 |
| 487 | 20231109 | 105100 | 2759619190 | 9450 | 9450 | 9460 | 9450 | 165 |
| 488 | 20231109 | 105000 | 2758059930 | 9450 | 9460 | 9460 | 9450 | 2567 |
| 489 | 20231109 | 104900 | 2733800470 | 9470 | 9470 | 9470 | 9450 | 214 |
| 490 | 20231109 | 104800 | 2731775910 | 9450 | 9450 | 9450 | 9450 | 405 |
| 491 | 20231109 | 104700 | 2727948660 | 9450 | 9450 | 9470 | 9450 | 174 |
| 492 | 20231109 | 104600 | 2726303980 | 9450 | 9460 | 9460 | 9450 | 37 |
| 493 | 20231109 | 104500 | 2725954320 | 9450 | 9450 | 9470 | 9450 | 529 |
| 494 | 20231109 | 104400 | 2720947830 | 9470 | 9500 | 9500 | 9450 | 3569 |
| 495 | 20231109 | 104300 | 2687085990 | 9510 | 9520 | 9520 | 9510 | 125 |
| 496 | 20231109 | 104200 | 2685897220 | 9520 | 9520 | 9520 | 9500 | 1104 |
| 497 | 20231109 | 104100 | 2675403150 | 9510 | 9490 | 9520 | 9490 | 2435 |
| 498 | 20231109 | 104000 | 2652240800 | 9490 | 9480 | 9490 | 9470 | 846 |
| 499 | 20231109 | 103900 | 2644217540 | 9490 | 9490 | 9490 | 9490 | 58 |
| 500 | 20231109 | 103800 | 2643667120 | 9490 | 9480 | 9500 | 9460 | 2654 |
| 501 | 20231109 | 103700 | 2618508260 | 9460 | 9500 | 9510 | 9460 | 758 |
| 502 | 20231109 | 103600 | 2611308820 | 9500 | 9500 | 9520 | 9500 | 2685 |
| 503 | 20231109 | 103500 | 2585780890 | 9500 | 9460 | 9510 | 9460 | 2836 |
| 504 | 20231109 | 103400 | 2558846150 | 9460 | 9480 | 9490 | 9460 | 3750 |
| 505 | 20231109 | 103300 | 2523335730 | 9470 | 9450 | 9470 | 9450 | 382 |
| 506 | 20231109 | 103200 | 2519724560 | 9450 | 9440 | 9450 | 9440 | 3582 |
| 507 | 20231109 | 103100 | 2485884770 | 9430 | 9420 | 9430 | 9410 | 554 |
| 508 | 20231109 | 103000 | 2480665610 | 9420 | 9420 | 9420 | 9420 | 997 |
| 509 | 20231109 | 102900 | 2471273870 | 9420 | 9430 | 9430 | 9420 | 73 |
| 510 | 20231109 | 102800 | 2470586100 | 9430 | 9430 | 9440 | 9420 | 622 |
| 511 | 20231109 | 102700 | 2464720470 | 9440 | 9430 | 9440 | 9430 | 63 |
| 512 | 20231109 | 102600 | 2464125760 | 9440 | 9430 | 9440 | 9420 | 379 |
| 513 | 20231109 | 102500 | 2460553970 | 9430 | 9430 | 9440 | 9420 | 530 |
| 514 | 20231109 | 102400 | 2455556370 | 9420 | 9400 | 9430 | 9400 | 308 |
| 515 | 20231109 | 102300 | 2452658670 | 9400 | 9370 | 9400 | 9370 | 1955 |
| 516 | 20231109 | 102200 | 2434307780 | 9370 | 9330 | 9370 | 9330 | 476 |
| 517 | 20231109 | 102100 | 2429866100 | 9330 | 9310 | 9330 | 9310 | 970 |
| 518 | 20231109 | 102000 | 2420823170 | 9310 | 9320 | 9320 | 9310 | 1032 |
| 519 | 20231109 | 101900 | 2411214600 | 9330 | 9330 | 9330 | 9330 | 247 |
| 520 | 20231109 | 101800 | 2408910090 | 9330 | 9330 | 9330 | 9330 | 160 |
| 521 | 20231109 | 101700 | 2407417290 | 9330 | 9320 | 9330 | 9310 | 5368 |
| 522 | 20231109 | 101600 | 2357344810 | 9320 | 9320 | 9330 | 9320 | 309 |
| 523 | 20231109 | 101500 | 2354464910 | 9320 | 9320 | 9330 | 9320 | 4073 |
| 524 | 20231109 | 101400 | 2316504110 | 9330 | 9330 | 9330 | 9320 | 722 |
| 525 | 20231109 | 101300 | 2309768150 | 9330 | 9350 | 9350 | 9330 | 281 |
| 526 | 20231109 | 101200 | 2307145750 | 9340 | 9360 | 9360 | 9340 | 1155 |
| 527 | 20231109 | 101100 | 2296336250 | 9360 | 9320 | 9360 | 9320 | 6056 |
| 528 | 20231109 | 101000 | 2239811710 | 9320 | 9330 | 9330 | 9320 | 1627 |
| 529 | 20231109 | 100900 | 2224647620 | 9340 | 9330 | 9340 | 9320 | 340 |
| 530 | 20231109 | 100800 | 2221477380 | 9330 | 9350 | 9350 | 9330 | 2190 |
| 531 | 20231109 | 100700 | 2201044540 | 9360 | 9360 | 9360 | 9330 | 23420 |
| 532 | 20231109 | 100600 | 1982518130 | 9350 | 9360 | 9360 | 9350 | 529 |
| 533 | 20231109 | 100500 | 1977570190 | 9360 | 9360 | 9360 | 9360 | 106 |
| 534 | 20231109 | 100400 | 1976578030 | 9350 | 9350 | 9350 | 9350 | 198 |
| 535 | 20231109 | 100300 | 1974726730 | 9350 | 9370 | 9370 | 9350 | 391 |
| 536 | 20231109 | 100200 | 1971066890 | 9380 | 9400 | 9400 | 9380 | 592 |
| 537 | 20231109 | 100100 | 1965513070 | 9400 | 9400 | 9400 | 9400 | 309 |
| 538 | 20231109 | 100000 | 1962608470 | 9400 | 9400 | 9400 | 9390 | 395 |
| 539 | 20231109 | 095900 | 1958898660 | 9400 | 9400 | 9400 | 9400 | 80 |
| 540 | 20231109 | 095800 | 1958146660 | 9400 | 9390 | 9400 | 9390 | 178 |
| 541 | 20231109 | 095700 | 1956475010 | 9380 | 9350 | 9380 | 9350 | 1511 |
| 542 | 20231109 | 095600 | 1942314220 | 9350 | 9360 | 9360 | 9340 | 547 |
| 543 | 20231109 | 095500 | 1937199620 | 9380 | 9360 | 9380 | 9340 | 2269 |
| 544 | 20231109 | 095400 | 1915986880 | 9360 | 9380 | 9380 | 9350 | 189 |
| 545 | 20231109 | 095300 | 1914217480 | 9380 | 9390 | 9390 | 9340 | 1334 |
| 546 | 20231109 | 095200 | 1901724840 | 9380 | 9430 | 9430 | 9380 | 30 |
| 547 | 20231109 | 095100 | 1901442940 | 9450 | 9440 | 9450 | 9350 | 3639 |
| 548 | 20231109 | 095000 | 1867315010 | 9400 | 9430 | 9430 | 9400 | 1282 |
| 549 | 20231109 | 094900 | 1855253120 | 9440 | 9450 | 9450 | 9430 | 1609 |
| 550 | 20231109 | 094800 | 1840057180 | 9450 | 9490 | 9490 | 9440 | 1731 |
| 551 | 20231109 | 094700 | 1823698960 | 9490 | 9490 | 9490 | 9460 | 1238 |
| 552 | 20231109 | 094600 | 1811961500 | 9500 | 9490 | 9510 | 9490 | 1311 |
| 553 | 20231109 | 094500 | 1799515570 | 9490 | 9490 | 9510 | 9480 | 830 |
| 554 | 20231109 | 094400 | 1791630430 | 9490 | 9450 | 9500 | 9440 | 944 |
| 555 | 20231109 | 094300 | 1782687660 | 9440 | 9380 | 9440 | 9350 | 2339 |
| 556 | 20231109 | 094200 | 1760673370 | 9350 | 9380 | 9400 | 9350 | 1514 |
| 557 | 20231109 | 094100 | 1746498810 | 9400 | 9380 | 9410 | 9380 | 639 |
| 558 | 20231109 | 094000 | 1740494670 | 9380 | 9430 | 9430 | 9380 | 2635 |
| 559 | 20231109 | 093900 | 1715721380 | 9430 | 9440 | 9440 | 9410 | 1993 |
| 560 | 20231109 | 093800 | 1696943620 | 9430 | 9410 | 9430 | 9410 | 722 |
| 561 | 20231109 | 093700 | 1690140020 | 9410 | 9400 | 9420 | 9400 | 1412 |
| 562 | 20231109 | 093600 | 1676854330 | 9400 | 9420 | 9430 | 9400 | 3673 |
| 563 | 20231109 | 093500 | 1642284080 | 9420 | 9460 | 9470 | 9420 | 5325 |
| 564 | 20231109 | 093400 | 1591993170 | 9470 | 9520 | 9520 | 9460 | 5390 |
| 565 | 20231109 | 093300 | 1540820220 | 9520 | 9520 | 9530 | 9520 | 684 |
| 566 | 20231109 | 093200 | 1534306320 | 9520 | 9500 | 9530 | 9500 | 2979 |
| 567 | 20231109 | 093100 | 1505957930 | 9500 | 9520 | 9520 | 9500 | 2169 |
| 568 | 20231109 | 093000 | 1485341710 | 9510 | 9540 | 9540 | 9510 | 4885 |
| 569 | 20231109 | 092900 | 1438792940 | 9540 | 9550 | 9550 | 9540 | 1264 |
| 570 | 20231109 | 092800 | 1426731100 | 9550 | 9540 | 9560 | 9540 | 2457 |
| 571 | 20231109 | 092700 | 1403270930 | 9550 | 9530 | 9560 | 9530 | 1489 |
| 572 | 20231109 | 092600 | 1389047130 | 9540 | 9540 | 9560 | 9540 | 4246 |
| 573 | 20231109 | 092500 | 1348492810 | 9550 | 9560 | 9580 | 9540 | 7768 |
| 574 | 20231109 | 092400 | 1274267910 | 9560 | 9540 | 9580 | 9540 | 6727 |
| 575 | 20231109 | 092300 | 1209919390 | 9550 | 9480 | 9550 | 9480 | 6592 |
| 576 | 20231109 | 092200 | 1147208340 | 9480 | 9500 | 9530 | 9460 | 11990 |
| 577 | 20231109 | 092100 | 1033345050 | 9500 | 9430 | 9520 | 9410 | 10794 |
| 578 | 20231109 | 092000 | 931109580 | 9430 | 9410 | 9440 | 9410 | 1543 |
| 579 | 20231109 | 091900 | 916561210 | 9410 | 9410 | 9410 | 9400 | 1353 |
| 580 | 20231109 | 091800 | 903842050 | 9400 | 9370 | 9410 | 9370 | 1265 |
| 581 | 20231109 | 091700 | 891954950 | 9380 | 9350 | 9380 | 9350 | 817 |
| 582 | 20231109 | 091600 | 884315650 | 9320 | 9320 | 9340 | 9300 | 1585 |
| 583 | 20231109 | 091500 | 869550260 | 9300 | 9300 | 9340 | 9280 | 865 |
| 584 | 20231109 | 091400 | 861509640 | 9280 | 9280 | 9300 | 9260 | 2659 |
| 585 | 20231109 | 091300 | 836836100 | 9280 | 9230 | 9290 | 9230 | 1806 |
| 586 | 20231109 | 091200 | 820082190 | 9230 | 9210 | 9280 | 9200 | 3451 |
| 587 | 20231109 | 091100 | 788236910 | 9210 | 9260 | 9260 | 9210 | 5806 |
| 588 | 20231109 | 091000 | 734668840 | 9260 | 9290 | 9290 | 9240 | 3634 |
| 589 | 20231109 | 090900 | 701032050 | 9300 | 9270 | 9300 | 9260 | 3440 |
| 590 | 20231109 | 090800 | 669135140 | 9280 | 9290 | 9290 | 9270 | 2185 |
| 591 | 20231109 | 090700 | 648846750 | 9290 | 9300 | 9300 | 9250 | 7359 |
| 592 | 20231109 | 090600 | 580589740 | 9300 | 9360 | 9360 | 9300 | 6879 |
| 593 | 20231109 | 090500 | 516560950 | 9340 | 9470 | 9480 | 9340 | 12711 |
| 594 | 20231109 | 090400 | 397102250 | 9480 | 9450 | 9530 | 9440 | 11056 |
| 595 | 20231109 | 090300 | 292118340 | 9440 | 9270 | 9450 | 9270 | 9954 |
| 596 | 20231109 | 090200 | 198887750 | 9270 | 9220 | 9270 | 9190 | 3478 |
| 597 | 20231109 | 090100 | 166825580 | 9200 | 9170 | 9220 | 9150 | 6797 |
| 598 | 20231109 | 090000 | 104446480 | 9140 | 9390 | 9390 | 9110 | 10820 |