32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 190300 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 8571 |
| 3 | 20231108 | 190200 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 4 | 20231108 | 190100 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 5 | 20231108 | 190000 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 6 | 20231108 | 185900 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 7 | 20231108 | 185800 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 8 | 20231108 | 185700 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 9 | 20231108 | 185600 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 10 | 20231108 | 185500 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 11 | 20231108 | 185400 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 12 | 20231108 | 185300 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 13 | 20231108 | 185200 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 14 | 20231108 | 185100 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 15 | 20231108 | 185000 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 16 | 20231108 | 184900 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 17 | 20231108 | 184800 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 18 | 20231108 | 184700 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 19 | 20231108 | 184600 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 20 | 20231108 | 184500 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 21 | 20231108 | 184400 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 22 | 20231108 | 184300 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 23 | 20231108 | 184200 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 24 | 20231108 | 184100 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 25 | 20231108 | 184000 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 26 | 20231108 | 183900 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 27 | 20231108 | 183800 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 28 | 20231108 | 183700 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 29 | 20231108 | 183600 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 30 | 20231108 | 183500 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 31 | 20231108 | 183400 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 32 | 20231108 | 183300 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 8571 |
| 33 | 20231108 | 183200 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 34 | 20231108 | 183100 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 35 | 20231108 | 183000 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 36 | 20231108 | 182900 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 37 | 20231108 | 182800 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 38 | 20231108 | 182700 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 39 | 20231108 | 182600 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 40 | 20231108 | 182500 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 41 | 20231108 | 182400 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 42 | 20231108 | 182300 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 43 | 20231108 | 182200 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 44 | 20231108 | 182100 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 45 | 20231108 | 182000 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 46 | 20231108 | 181900 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 47 | 20231108 | 181800 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 48 | 20231108 | 181700 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 49 | 20231108 | 181600 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 50 | 20231108 | 181500 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 51 | 20231108 | 181400 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 52 | 20231108 | 181300 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 53 | 20231108 | 181200 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 54 | 20231108 | 181100 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 55 | 20231108 | 181000 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 56 | 20231108 | 180900 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 57 | 20231108 | 180800 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 58 | 20231108 | 180700 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 59 | 20231108 | 180600 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 60 | 20231108 | 180500 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 61 | 20231108 | 180400 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 62 | 20231108 | 180300 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 8571 |
| 63 | 20231108 | 180200 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 64 | 20231108 | 180100 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 65 | 20231108 | 180000 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 66 | 20231108 | 175900 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 67 | 20231108 | 175800 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 68 | 20231108 | 175700 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 69 | 20231108 | 175600 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 70 | 20231108 | 175500 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 71 | 20231108 | 175400 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 72 | 20231108 | 175300 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 73 | 20231108 | 175200 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 74 | 20231108 | 175100 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 75 | 20231108 | 175000 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 76 | 20231108 | 174900 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 77 | 20231108 | 174800 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 78 | 20231108 | 174700 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 79 | 20231108 | 174600 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 80 | 20231108 | 174500 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 81 | 20231108 | 174400 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 82 | 20231108 | 174300 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 83 | 20231108 | 174200 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 84 | 20231108 | 174100 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 85 | 20231108 | 174000 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 86 | 20231108 | 173900 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 87 | 20231108 | 173800 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 88 | 20231108 | 173700 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 89 | 20231108 | 173600 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 90 | 20231108 | 173500 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 91 | 20231108 | 173400 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 92 | 20231108 | 173300 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 8571 |
| 93 | 20231108 | 173200 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 94 | 20231108 | 173100 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 95 | 20231108 | 173000 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 96 | 20231108 | 172900 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 97 | 20231108 | 172800 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 98 | 20231108 | 172700 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 99 | 20231108 | 172600 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 100 | 20231108 | 172500 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 101 | 20231108 | 172400 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 102 | 20231108 | 172300 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 103 | 20231108 | 172200 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 104 | 20231108 | 172100 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 105 | 20231108 | 172000 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 106 | 20231108 | 171900 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 107 | 20231108 | 171800 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 108 | 20231108 | 171700 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 109 | 20231108 | 171600 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 110 | 20231108 | 171500 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 111 | 20231108 | 171400 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 112 | 20231108 | 171300 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 113 | 20231108 | 171200 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 114 | 20231108 | 171100 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 115 | 20231108 | 171000 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 116 | 20231108 | 170900 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 117 | 20231108 | 170800 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 118 | 20231108 | 170700 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 119 | 20231108 | 170600 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 120 | 20231108 | 170500 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 121 | 20231108 | 170400 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 122 | 20231108 | 170300 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 8571 |
| 123 | 20231108 | 170200 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 124 | 20231108 | 170100 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 125 | 20231108 | 170000 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 126 | 20231108 | 165900 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 127 | 20231108 | 165800 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 128 | 20231108 | 165700 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 129 | 20231108 | 165600 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 130 | 20231108 | 165500 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 131 | 20231108 | 165400 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 132 | 20231108 | 165300 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 133 | 20231108 | 165200 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 134 | 20231108 | 165100 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 135 | 20231108 | 165000 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 136 | 20231108 | 164900 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 137 | 20231108 | 164800 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 138 | 20231108 | 164700 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 139 | 20231108 | 164600 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 140 | 20231108 | 164500 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 141 | 20231108 | 164400 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 142 | 20231108 | 164300 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 143 | 20231108 | 164200 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 144 | 20231108 | 164100 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 145 | 20231108 | 164000 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 146 | 20231108 | 163900 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 147 | 20231108 | 163800 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 148 | 20231108 | 163700 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 149 | 20231108 | 163600 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 150 | 20231108 | 163500 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 151 | 20231108 | 163400 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 152 | 20231108 | 163300 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 8571 |
| 153 | 20231108 | 163200 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 154 | 20231108 | 163100 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 155 | 20231108 | 163000 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 156 | 20231108 | 162900 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 157 | 20231108 | 162800 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 158 | 20231108 | 162700 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 159 | 20231108 | 162600 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 160 | 20231108 | 162500 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 161 | 20231108 | 162400 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 162 | 20231108 | 162300 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 163 | 20231108 | 162200 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 164 | 20231108 | 162100 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 165 | 20231108 | 162000 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 166 | 20231108 | 161900 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 167 | 20231108 | 161800 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 168 | 20231108 | 161700 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 169 | 20231108 | 161600 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 170 | 20231108 | 161500 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 171 | 20231108 | 161400 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 172 | 20231108 | 161300 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 173 | 20231108 | 161200 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 174 | 20231108 | 161100 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 175 | 20231108 | 161000 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 176 | 20231108 | 160900 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 177 | 20231108 | 160800 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 178 | 20231108 | 160700 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 179 | 20231108 | 160600 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 180 | 20231108 | 160500 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 181 | 20231108 | 160400 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 182 | 20231108 | 160300 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 8571 |
| 183 | 20231108 | 160200 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 184 | 20231108 | 160100 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 185 | 20231108 | 160000 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 186 | 20231108 | 155900 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 187 | 20231108 | 155800 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 188 | 20231108 | 155700 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 189 | 20231108 | 155600 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 190 | 20231108 | 155500 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 191 | 20231108 | 155400 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 192 | 20231108 | 155300 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 193 | 20231108 | 155200 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 194 | 20231108 | 155100 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 195 | 20231108 | 155000 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 196 | 20231108 | 154900 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 197 | 20231108 | 154800 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 198 | 20231108 | 154700 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 199 | 20231108 | 154600 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 200 | 20231108 | 154500 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 201 | 20231108 | 154400 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 202 | 20231108 | 154300 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 203 | 20231108 | 154200 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 204 | 20231108 | 154100 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 205 | 20231108 | 154000 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 206 | 20231108 | 153900 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 207 | 20231108 | 153800 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 208 | 20231108 | 153700 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 209 | 20231108 | 153600 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 210 | 20231108 | 153500 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 211 | 20231108 | 153400 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 212 | 20231108 | 153300 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 8571 |
| 213 | 20231108 | 153200 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 214 | 20231108 | 153100 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 0 |
| 215 | 20231108 | 153000 | 6392458610 | 11570 | 11570 | 11570 | 11570 | 8571 |
| 216 | 20231108 | 152900 | 6293292140 | 11570 | 11570 | 11570 | 11570 | 0 |
| 217 | 20231108 | 152800 | 6293292140 | 11570 | 11570 | 11570 | 11570 | 0 |
| 218 | 20231108 | 152700 | 6293292140 | 11570 | 11570 | 11570 | 11570 | 0 |
| 219 | 20231108 | 152600 | 6293292140 | 11570 | 11570 | 11570 | 11570 | 0 |
| 220 | 20231108 | 152500 | 6293292140 | 11570 | 11570 | 11570 | 11570 | 0 |
| 221 | 20231108 | 152400 | 6293292140 | 11570 | 11570 | 11570 | 11570 | 0 |
| 222 | 20231108 | 152300 | 6293292140 | 11570 | 11570 | 11570 | 11570 | 0 |
| 223 | 20231108 | 152200 | 6293292140 | 11570 | 11570 | 11570 | 11570 | 0 |
| 224 | 20231108 | 152100 | 6293292140 | 11570 | 11570 | 11570 | 11570 | 0 |
| 225 | 20231108 | 152000 | 6293292140 | 11570 | 11570 | 11570 | 11570 | 0 |
| 226 | 20231108 | 151900 | 6293292140 | 11570 | 11570 | 11590 | 11510 | 3322 |
| 227 | 20231108 | 151800 | 6254884400 | 11570 | 11480 | 11580 | 11480 | 4800 |
| 228 | 20231108 | 151700 | 6199555650 | 11480 | 11480 | 11480 | 11470 | 1381 |
| 229 | 20231108 | 151600 | 6183714750 | 11480 | 11480 | 11490 | 11450 | 1463 |
| 230 | 20231108 | 151500 | 6166933880 | 11490 | 11450 | 11490 | 11440 | 1742 |
| 231 | 20231108 | 151400 | 6146972940 | 11440 | 11470 | 11480 | 11440 | 3037 |
| 232 | 20231108 | 151300 | 6112172210 | 11480 | 11470 | 11480 | 11470 | 2023 |
| 233 | 20231108 | 151200 | 6088960570 | 11480 | 11510 | 11510 | 11480 | 1098 |
| 234 | 20231108 | 151100 | 6076345760 | 11520 | 11490 | 11520 | 11490 | 2621 |
| 235 | 20231108 | 151000 | 6046205040 | 11500 | 11480 | 11500 | 11470 | 661 |
| 236 | 20231108 | 150900 | 6038614180 | 11480 | 11480 | 11500 | 11470 | 2341 |
| 237 | 20231108 | 150800 | 6011736030 | 11490 | 11490 | 11490 | 11480 | 633 |
| 238 | 20231108 | 150700 | 6004463660 | 11460 | 11460 | 11490 | 11450 | 1999 |
| 239 | 20231108 | 150600 | 5981552640 | 11460 | 11500 | 11500 | 11460 | 4322 |
| 240 | 20231108 | 150500 | 5931942890 | 11510 | 11530 | 11530 | 11500 | 12295 |
| 241 | 20231108 | 150400 | 5790521320 | 11530 | 11540 | 11550 | 11530 | 1806 |
| 242 | 20231108 | 150300 | 5769696010 | 11540 | 11550 | 11550 | 11540 | 123 |
| 243 | 20231108 | 150200 | 5768276080 | 11550 | 11550 | 11550 | 11540 | 211 |
| 244 | 20231108 | 150100 | 5765841100 | 11550 | 11560 | 11560 | 11540 | 766 |
| 245 | 20231108 | 150000 | 5756995090 | 11560 | 11550 | 11560 | 11540 | 1599 |
| 246 | 20231108 | 145900 | 5738524050 | 11530 | 11540 | 11550 | 11530 | 706 |
| 247 | 20231108 | 145800 | 5730374820 | 11540 | 11540 | 11540 | 11540 | 427 |
| 248 | 20231108 | 145700 | 5725447240 | 11550 | 11540 | 11550 | 11540 | 471 |
| 249 | 20231108 | 145600 | 5720007230 | 11550 | 11540 | 11550 | 11530 | 447 |
| 250 | 20231108 | 145500 | 5714848850 | 11540 | 11540 | 11540 | 11530 | 865 |
| 251 | 20231108 | 145400 | 5704866840 | 11540 | 11530 | 11540 | 11530 | 1703 |
| 252 | 20231108 | 145300 | 5685228660 | 11530 | 11520 | 11530 | 11520 | 142 |
| 253 | 20231108 | 145200 | 5683591910 | 11530 | 11520 | 11530 | 11520 | 1030 |
| 254 | 20231108 | 145100 | 5671721520 | 11530 | 11530 | 11530 | 11520 | 172 |
| 255 | 20231108 | 145000 | 5669740040 | 11530 | 11520 | 11540 | 11520 | 2205 |
| 256 | 20231108 | 144900 | 5644331060 | 11530 | 11540 | 11550 | 11510 | 2121 |
| 257 | 20231108 | 144800 | 5619882680 | 11540 | 11550 | 11550 | 11540 | 708 |
| 258 | 20231108 | 144700 | 5611711930 | 11540 | 11550 | 11550 | 11540 | 220 |
| 259 | 20231108 | 144600 | 5609171190 | 11550 | 11540 | 11550 | 11540 | 295 |
| 260 | 20231108 | 144500 | 5605766580 | 11540 | 11540 | 11550 | 11540 | 249 |
| 261 | 20231108 | 144400 | 5602893020 | 11550 | 11550 | 11550 | 11540 | 514 |
| 262 | 20231108 | 144300 | 5596961120 | 11550 | 11550 | 11560 | 11550 | 673 |
| 263 | 20231108 | 144200 | 5589186740 | 11560 | 11560 | 11560 | 11550 | 125 |
| 264 | 20231108 | 144100 | 5587742370 | 11560 | 11560 | 11560 | 11550 | 195 |
| 265 | 20231108 | 144000 | 5585488320 | 11560 | 11550 | 11560 | 11540 | 193 |
| 266 | 20231108 | 143900 | 5583259020 | 11550 | 11540 | 11550 | 11540 | 1142 |
| 267 | 20231108 | 143800 | 5570075650 | 11540 | 11540 | 11540 | 11530 | 542 |
| 268 | 20231108 | 143700 | 5563822090 | 11540 | 11520 | 11540 | 11520 | 685 |
| 269 | 20231108 | 143600 | 5555925550 | 11530 | 11520 | 11530 | 11510 | 582 |
| 270 | 20231108 | 143500 | 5549223080 | 11510 | 11500 | 11520 | 11500 | 2648 |
| 271 | 20231108 | 143400 | 5518748580 | 11510 | 11510 | 11530 | 11500 | 2102 |
| 272 | 20231108 | 143300 | 5494554480 | 11510 | 11540 | 11540 | 11500 | 7280 |
| 273 | 20231108 | 143200 | 5410758150 | 11540 | 11520 | 11540 | 11520 | 268 |
| 274 | 20231108 | 143100 | 5407668680 | 11520 | 11530 | 11540 | 11510 | 3873 |
| 275 | 20231108 | 143000 | 5363037540 | 11530 | 11580 | 11580 | 11530 | 4773 |
| 276 | 20231108 | 142900 | 5307894250 | 11580 | 11580 | 11590 | 11570 | 1500 |
| 277 | 20231108 | 142800 | 5290537760 | 11590 | 11560 | 11590 | 11560 | 3825 |
| 278 | 20231108 | 142700 | 5246311270 | 11570 | 11580 | 11580 | 11560 | 1146 |
| 279 | 20231108 | 142600 | 5233049210 | 11570 | 11580 | 11600 | 11570 | 2361 |
| 280 | 20231108 | 142500 | 5205700660 | 11580 | 11580 | 11590 | 11570 | 554 |
| 281 | 20231108 | 142400 | 5199286180 | 11580 | 11560 | 11580 | 11550 | 1459 |
| 282 | 20231108 | 142300 | 5182420340 | 11560 | 11580 | 11580 | 11560 | 1665 |
| 283 | 20231108 | 142200 | 5163164520 | 11580 | 11570 | 11600 | 11560 | 1463 |
| 284 | 20231108 | 142100 | 5146235450 | 11570 | 11590 | 11590 | 11570 | 2538 |
| 285 | 20231108 | 142000 | 5116856790 | 11600 | 11580 | 11600 | 11580 | 790 |
| 286 | 20231108 | 141900 | 5107702090 | 11580 | 11590 | 11590 | 11580 | 818 |
| 287 | 20231108 | 141800 | 5098226690 | 11590 | 11600 | 11600 | 11580 | 1272 |
| 288 | 20231108 | 141700 | 5083495240 | 11600 | 11610 | 11610 | 11590 | 1882 |
| 289 | 20231108 | 141600 | 5061665950 | 11610 | 11620 | 11620 | 11600 | 1489 |
| 290 | 20231108 | 141500 | 5044383470 | 11610 | 11620 | 11620 | 11610 | 366 |
| 291 | 20231108 | 141400 | 5040130650 | 11620 | 11620 | 11620 | 11620 | 44 |
| 292 | 20231108 | 141300 | 5039619370 | 11630 | 11610 | 11630 | 11610 | 405 |
| 293 | 20231108 | 141200 | 5034915700 | 11610 | 11620 | 11630 | 11610 | 1429 |
| 294 | 20231108 | 141100 | 5018312570 | 11630 | 11630 | 11630 | 11620 | 569 |
| 295 | 20231108 | 141000 | 5011697610 | 11630 | 11620 | 11630 | 11620 | 118 |
| 296 | 20231108 | 140900 | 5010326210 | 11620 | 11600 | 11630 | 11600 | 647 |
| 297 | 20231108 | 140800 | 5002811200 | 11600 | 11570 | 11600 | 11570 | 3107 |
| 298 | 20231108 | 140700 | 4966841960 | 11580 | 11620 | 11620 | 11570 | 5823 |
| 299 | 20231108 | 140600 | 4899369050 | 11630 | 11620 | 11630 | 11610 | 1642 |
| 300 | 20231108 | 140500 | 4880290920 | 11620 | 11620 | 11620 | 11620 | 1410 |
| 301 | 20231108 | 140400 | 4863906720 | 11630 | 11630 | 11630 | 11620 | 1802 |
| 302 | 20231108 | 140300 | 4842956560 | 11630 | 11610 | 11630 | 11610 | 4286 |
| 303 | 20231108 | 140200 | 4793190250 | 11610 | 11600 | 11610 | 11600 | 468 |
| 304 | 20231108 | 140100 | 4787761100 | 11600 | 11600 | 11600 | 11600 | 1324 |
| 305 | 20231108 | 140000 | 4772402700 | 11600 | 11610 | 11610 | 11600 | 232 |
| 306 | 20231108 | 135900 | 4769711180 | 11610 | 11610 | 11610 | 11590 | 211 |
| 307 | 20231108 | 135800 | 4767263700 | 11610 | 11610 | 11610 | 11600 | 407 |
| 308 | 20231108 | 135700 | 4762540810 | 11610 | 11600 | 11610 | 11580 | 3681 |
| 309 | 20231108 | 135600 | 4719886580 | 11600 | 11620 | 11620 | 11600 | 2832 |
| 310 | 20231108 | 135500 | 4687007920 | 11630 | 11640 | 11640 | 11630 | 167 |
| 311 | 20231108 | 135400 | 4685064410 | 11640 | 11630 | 11640 | 11620 | 1742 |
| 312 | 20231108 | 135300 | 4664809850 | 11620 | 11590 | 11620 | 11590 | 1603 |
| 313 | 20231108 | 135200 | 4646199310 | 11590 | 11610 | 11610 | 11590 | 9642 |
| 314 | 20231108 | 135100 | 4534360230 | 11620 | 11640 | 11640 | 11620 | 2124 |
| 315 | 20231108 | 135000 | 4509674030 | 11640 | 11630 | 11640 | 11620 | 92 |
| 316 | 20231108 | 134900 | 4508603620 | 11630 | 11630 | 11650 | 11630 | 2400 |
| 317 | 20231108 | 134800 | 4480675160 | 11630 | 11650 | 11650 | 11630 | 381 |
| 318 | 20231108 | 134700 | 4476240810 | 11650 | 11660 | 11660 | 11630 | 3031 |
| 319 | 20231108 | 134600 | 4440968390 | 11660 | 11680 | 11680 | 11650 | 6023 |
| 320 | 20231108 | 134500 | 4370748510 | 11690 | 11680 | 11690 | 11680 | 133 |
| 321 | 20231108 | 134400 | 4369194920 | 11680 | 11690 | 11690 | 11680 | 110 |
| 322 | 20231108 | 134300 | 4367910030 | 11690 | 11690 | 11700 | 11690 | 92 |
| 323 | 20231108 | 134200 | 4366834470 | 11690 | 11680 | 11690 | 11680 | 718 |
| 324 | 20231108 | 134100 | 4358444630 | 11680 | 11670 | 11680 | 11660 | 465 |
| 325 | 20231108 | 134000 | 4353017190 | 11670 | 11660 | 11670 | 11660 | 336 |
| 326 | 20231108 | 133900 | 4349098270 | 11670 | 11660 | 11670 | 11660 | 123 |
| 327 | 20231108 | 133800 | 4347663690 | 11660 | 11670 | 11670 | 11660 | 413 |
| 328 | 20231108 | 133700 | 4342846800 | 11670 | 11670 | 11670 | 11660 | 51 |
| 329 | 20231108 | 133600 | 4342251640 | 11680 | 11670 | 11680 | 11660 | 353 |
| 330 | 20231108 | 133500 | 4338133110 | 11680 | 11670 | 11690 | 11670 | 179 |
| 331 | 20231108 | 133400 | 4336043410 | 11680 | 11690 | 11690 | 11670 | 154 |
| 332 | 20231108 | 133300 | 4334245690 | 11680 | 11700 | 11700 | 11680 | 306 |
| 333 | 20231108 | 133200 | 4330671580 | 11690 | 11680 | 11700 | 11680 | 284 |
| 334 | 20231108 | 133100 | 4327354320 | 11680 | 11660 | 11690 | 11660 | 133 |
| 335 | 20231108 | 133000 | 4325802380 | 11660 | 11660 | 11660 | 11650 | 132 |
| 336 | 20231108 | 132900 | 4324264350 | 11660 | 11650 | 11670 | 11640 | 2070 |
| 337 | 20231108 | 132800 | 4300150070 | 11650 | 11640 | 11650 | 11640 | 1819 |
| 338 | 20231108 | 132700 | 4278974400 | 11640 | 11650 | 11650 | 11640 | 405 |
| 339 | 20231108 | 132600 | 4274259030 | 11650 | 11640 | 11650 | 11640 | 1503 |
| 340 | 20231108 | 132500 | 4256764100 | 11640 | 11630 | 11650 | 11630 | 3043 |
| 341 | 20231108 | 132400 | 4221328860 | 11630 | 11630 | 11640 | 11630 | 443 |
| 342 | 20231108 | 132300 | 4216176270 | 11630 | 11640 | 11640 | 11620 | 1937 |
| 343 | 20231108 | 132200 | 4193654510 | 11640 | 11690 | 11690 | 11620 | 15530 |
| 344 | 20231108 | 132100 | 4012680030 | 11690 | 11700 | 11700 | 11690 | 1124 |
| 345 | 20231108 | 132000 | 3999531520 | 11720 | 11730 | 11730 | 11700 | 790 |
| 346 | 20231108 | 131900 | 3990282870 | 11720 | 11710 | 11720 | 11710 | 102 |
| 347 | 20231108 | 131800 | 3989087680 | 11710 | 11710 | 11720 | 11710 | 302 |
| 348 | 20231108 | 131700 | 3985550010 | 11720 | 11720 | 11720 | 11720 | 1 |
| 349 | 20231108 | 131600 | 3985538290 | 11720 | 11710 | 11720 | 11700 | 1284 |
| 350 | 20231108 | 131500 | 3970503130 | 11700 | 11710 | 11710 | 11690 | 2778 |
| 351 | 20231108 | 131400 | 3938001230 | 11710 | 11720 | 11720 | 11710 | 329 |
| 352 | 20231108 | 131300 | 3934148520 | 11720 | 11710 | 11720 | 11710 | 812 |
| 353 | 20231108 | 131200 | 3924639680 | 11730 | 11730 | 11730 | 11720 | 312 |
| 354 | 20231108 | 131100 | 3920982980 | 11730 | 11740 | 11740 | 11730 | 103 |
| 355 | 20231108 | 131000 | 3919774480 | 11740 | 11740 | 11740 | 11740 | 0 |
| 356 | 20231108 | 130900 | 3919774480 | 11740 | 11730 | 11740 | 11730 | 87 |
| 357 | 20231108 | 130800 | 3918753560 | 11730 | 11720 | 11740 | 11720 | 141 |
| 358 | 20231108 | 130700 | 3917100450 | 11720 | 11710 | 11720 | 11710 | 129 |
| 359 | 20231108 | 130600 | 3915589840 | 11720 | 11720 | 11720 | 11720 | 53 |
| 360 | 20231108 | 130500 | 3914968680 | 11720 | 11720 | 11720 | 11720 | 2 |
| 361 | 20231108 | 130400 | 3914945240 | 11710 | 11710 | 11710 | 11700 | 1553 |
| 362 | 20231108 | 130300 | 3896766610 | 11710 | 11710 | 11710 | 11710 | 89 |
| 363 | 20231108 | 130200 | 3895724420 | 11710 | 11700 | 11710 | 11700 | 40 |
| 364 | 20231108 | 130100 | 3895256040 | 11700 | 11700 | 11710 | 11700 | 159 |
| 365 | 20231108 | 130000 | 3893395710 | 11710 | 11740 | 11740 | 11700 | 2101 |
| 366 | 20231108 | 125900 | 3868794890 | 11750 | 11730 | 11750 | 11730 | 51 |
| 367 | 20231108 | 125800 | 3868195900 | 11730 | 11730 | 11730 | 11730 | 114 |
| 368 | 20231108 | 125700 | 3866858680 | 11730 | 11730 | 11730 | 11730 | 30 |
| 369 | 20231108 | 125600 | 3866506780 | 11720 | 11730 | 11730 | 11720 | 85 |
| 370 | 20231108 | 125500 | 3865510220 | 11730 | 11730 | 11730 | 11730 | 158 |
| 371 | 20231108 | 125400 | 3863656880 | 11730 | 11730 | 11730 | 11730 | 25 |
| 372 | 20231108 | 125300 | 3863363630 | 11720 | 11760 | 11760 | 11720 | 1321 |
| 373 | 20231108 | 125200 | 3847856590 | 11750 | 11750 | 11750 | 11750 | 27 |
| 374 | 20231108 | 125100 | 3847539340 | 11740 | 11750 | 11750 | 11740 | 3 |
| 375 | 20231108 | 125000 | 3847504110 | 11740 | 11740 | 11740 | 11730 | 246 |
| 376 | 20231108 | 124900 | 3844616210 | 11750 | 11780 | 11780 | 11750 | 1702 |
| 377 | 20231108 | 124800 | 3824601550 | 11780 | 11740 | 11800 | 11740 | 695 |
| 378 | 20231108 | 124700 | 3816420770 | 11730 | 11730 | 11730 | 11730 | 273 |
| 379 | 20231108 | 124600 | 3813218480 | 11750 | 11720 | 11760 | 11720 | 1350 |
| 380 | 20231108 | 124500 | 3797367070 | 11710 | 11700 | 11710 | 11700 | 124 |
| 381 | 20231108 | 124400 | 3795915090 | 11700 | 11710 | 11710 | 11690 | 238 |
| 382 | 20231108 | 124300 | 3793131330 | 11710 | 11690 | 11710 | 11680 | 2131 |
| 383 | 20231108 | 124200 | 3768210730 | 11690 | 11710 | 11710 | 11690 | 1905 |
| 384 | 20231108 | 124100 | 3745923130 | 11710 | 11730 | 11730 | 11700 | 1933 |
| 385 | 20231108 | 124000 | 3723287250 | 11720 | 11710 | 11740 | 11710 | 1001 |
| 386 | 20231108 | 123900 | 3711553890 | 11720 | 11710 | 11720 | 11710 | 262 |
| 387 | 20231108 | 123800 | 3708483290 | 11720 | 11720 | 11720 | 11710 | 131 |
| 388 | 20231108 | 123700 | 3706949050 | 11720 | 11700 | 11720 | 11700 | 1235 |
| 389 | 20231108 | 123600 | 3692496240 | 11700 | 11720 | 11720 | 11700 | 5793 |
| 390 | 20231108 | 123500 | 3624699430 | 11720 | 11720 | 11740 | 11710 | 2090 |
| 391 | 20231108 | 123400 | 3600208590 | 11730 | 11760 | 11760 | 11730 | 697 |
| 392 | 20231108 | 123300 | 3592031270 | 11740 | 11770 | 11780 | 11730 | 4127 |
| 393 | 20231108 | 123200 | 3543541820 | 11770 | 11810 | 11810 | 11770 | 1420 |
| 394 | 20231108 | 123100 | 3526811610 | 11820 | 11820 | 11820 | 11810 | 213 |
| 395 | 20231108 | 123000 | 3524294820 | 11820 | 11810 | 11820 | 11810 | 346 |
| 396 | 20231108 | 122900 | 3520205350 | 11820 | 11820 | 11820 | 11820 | 81 |
| 397 | 20231108 | 122800 | 3519247930 | 11820 | 11800 | 11820 | 11800 | 62 |
| 398 | 20231108 | 122700 | 3518516020 | 11810 | 11810 | 11810 | 11810 | 30 |
| 399 | 20231108 | 122600 | 3518161720 | 11810 | 11820 | 11820 | 11810 | 77 |
| 400 | 20231108 | 122500 | 3517252300 | 11820 | 11820 | 11820 | 11820 | 42 |
| 401 | 20231108 | 122400 | 3516755860 | 11810 | 11810 | 11810 | 11810 | 490 |
| 402 | 20231108 | 122300 | 3510968960 | 11820 | 11810 | 11820 | 11810 | 48 |
| 403 | 20231108 | 122200 | 3510402000 | 11800 | 11800 | 11810 | 11800 | 115 |
| 404 | 20231108 | 122100 | 3509044900 | 11810 | 11840 | 11840 | 11810 | 1040 |
| 405 | 20231108 | 122000 | 3496734790 | 11840 | 11840 | 11840 | 11820 | 131 |
| 406 | 20231108 | 121900 | 3495185750 | 11830 | 11830 | 11830 | 11830 | 31 |
| 407 | 20231108 | 121800 | 3494819020 | 11840 | 11850 | 11850 | 11830 | 145 |
| 408 | 20231108 | 121700 | 3493103040 | 11840 | 11840 | 11850 | 11840 | 73 |
| 409 | 20231108 | 121600 | 3492238210 | 11850 | 11860 | 11860 | 11850 | 172 |
| 410 | 20231108 | 121500 | 3490199710 | 11860 | 11860 | 11860 | 11860 | 81 |
| 411 | 20231108 | 121400 | 3489239050 | 11870 | 11880 | 11880 | 11860 | 78 |
| 412 | 20231108 | 121300 | 3488313390 | 11870 | 11870 | 11880 | 11860 | 337 |
| 413 | 20231108 | 121200 | 3484313380 | 11890 | 11870 | 11890 | 11870 | 152 |
| 414 | 20231108 | 121100 | 3482506400 | 11880 | 11890 | 11900 | 11880 | 1444 |
| 415 | 20231108 | 121000 | 3465335090 | 11890 | 11860 | 11890 | 11860 | 3014 |
| 416 | 20231108 | 120900 | 3429541370 | 11860 | 11810 | 11860 | 11810 | 1293 |
| 417 | 20231108 | 120800 | 3414256350 | 11810 | 11810 | 11810 | 11810 | 520 |
| 418 | 20231108 | 120700 | 3408115150 | 11810 | 11790 | 11810 | 11780 | 224 |
| 419 | 20231108 | 120600 | 3405473240 | 11790 | 11790 | 11800 | 11770 | 1298 |
| 420 | 20231108 | 120500 | 3390166190 | 11800 | 11830 | 11830 | 11800 | 1319 |
| 421 | 20231108 | 120400 | 3374590060 | 11830 | 11830 | 11830 | 11820 | 46 |
| 422 | 20231108 | 120300 | 3374046030 | 11830 | 11810 | 11830 | 11810 | 542 |
| 423 | 20231108 | 120200 | 3367642580 | 11810 | 11820 | 11820 | 11810 | 1054 |
| 424 | 20231108 | 120100 | 3355193100 | 11820 | 11820 | 11830 | 11820 | 159 |
| 425 | 20231108 | 120000 | 3353313150 | 11830 | 11830 | 11830 | 11820 | 465 |
| 426 | 20231108 | 115900 | 3347813220 | 11830 | 11820 | 11830 | 11820 | 296 |
| 427 | 20231108 | 115800 | 3344314190 | 11820 | 11810 | 11820 | 11810 | 192 |
| 428 | 20231108 | 115700 | 3342046460 | 11810 | 11800 | 11810 | 11800 | 273 |
| 429 | 20231108 | 115600 | 3338824730 | 11800 | 11800 | 11810 | 11800 | 448 |
| 430 | 20231108 | 115500 | 3333538320 | 11800 | 11810 | 11810 | 11800 | 422 |
| 431 | 20231108 | 115400 | 3328558130 | 11820 | 11820 | 11820 | 11820 | 203 |
| 432 | 20231108 | 115300 | 3326158670 | 11820 | 11830 | 11830 | 11820 | 51 |
| 433 | 20231108 | 115200 | 3325555540 | 11830 | 11820 | 11830 | 11820 | 1750 |
| 434 | 20231108 | 115100 | 3304853140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 435 | 20231108 | 115000 | 3304853140 | 11830 | 11830 | 11830 | 11830 | 55 |
| 436 | 20231108 | 114900 | 3304202490 | 11830 | 11830 | 11830 | 11830 | 50 |
| 437 | 20231108 | 114800 | 3303610990 | 11840 | 11820 | 11840 | 11820 | 158 |
| 438 | 20231108 | 114700 | 3301743360 | 11820 | 11810 | 11820 | 11810 | 145 |
| 439 | 20231108 | 114600 | 3300030900 | 11810 | 11800 | 11810 | 11800 | 180 |
| 440 | 20231108 | 114500 | 3297905680 | 11800 | 11800 | 11800 | 11770 | 41 |
| 441 | 20231108 | 114400 | 3297422270 | 11800 | 11780 | 11800 | 11770 | 1061 |
| 442 | 20231108 | 114300 | 3284903730 | 11780 | 11790 | 11800 | 11780 | 84 |
| 443 | 20231108 | 114200 | 3283914170 | 11800 | 11800 | 11800 | 11790 | 104 |
| 444 | 20231108 | 114100 | 3282687700 | 11810 | 11790 | 11810 | 11790 | 120 |
| 445 | 20231108 | 114000 | 3281272570 | 11790 | 11790 | 11800 | 11760 | 931 |
| 446 | 20231108 | 113900 | 3270310160 | 11800 | 11810 | 11810 | 11780 | 234 |
| 447 | 20231108 | 113800 | 3267551590 | 11810 | 11810 | 11810 | 11780 | 694 |
| 448 | 20231108 | 113700 | 3259376130 | 11790 | 11790 | 11790 | 11790 | 338 |
| 449 | 20231108 | 113600 | 3255391110 | 11800 | 11810 | 11810 | 11800 | 2029 |
| 450 | 20231108 | 113500 | 3231436500 | 11810 | 11800 | 11810 | 11800 | 3371 |
| 451 | 20231108 | 113400 | 3191646410 | 11810 | 11830 | 11830 | 11800 | 656 |
| 452 | 20231108 | 113300 | 3183895970 | 11830 | 11830 | 11830 | 11830 | 147 |
| 453 | 20231108 | 113200 | 3182156960 | 11830 | 11810 | 11830 | 11810 | 531 |
| 454 | 20231108 | 113100 | 3175885830 | 11820 | 11820 | 11820 | 11810 | 40 |
| 455 | 20231108 | 113000 | 3175413260 | 11820 | 11820 | 11840 | 11820 | 359 |
| 456 | 20231108 | 112900 | 3171169640 | 11850 | 11850 | 11850 | 11830 | 248 |
| 457 | 20231108 | 112800 | 3168235160 | 11840 | 11850 | 11850 | 11840 | 176 |
| 458 | 20231108 | 112700 | 3166150660 | 11850 | 11850 | 11860 | 11850 | 1286 |
| 459 | 20231108 | 112600 | 3150911250 | 11860 | 11880 | 11880 | 11860 | 1129 |
| 460 | 20231108 | 112500 | 3137515600 | 11890 | 11870 | 11890 | 11870 | 1268 |
| 461 | 20231108 | 112400 | 3122459760 | 11870 | 11850 | 11870 | 11850 | 654 |
| 462 | 20231108 | 112300 | 3114709840 | 11850 | 11850 | 11860 | 11830 | 272 |
| 463 | 20231108 | 112200 | 3111490710 | 11840 | 11840 | 11850 | 11840 | 320 |
| 464 | 20231108 | 112100 | 3107701850 | 11850 | 11850 | 11850 | 11840 | 122 |
| 465 | 20231108 | 112000 | 3106256390 | 11850 | 11860 | 11870 | 11850 | 547 |
| 466 | 20231108 | 111900 | 3099772260 | 11860 | 11870 | 11870 | 11840 | 425 |
| 467 | 20231108 | 111800 | 3094732700 | 11860 | 11870 | 11890 | 11860 | 1632 |
| 468 | 20231108 | 111700 | 3075359540 | 11870 | 11820 | 11870 | 11810 | 1831 |
| 469 | 20231108 | 111600 | 3053682230 | 11820 | 11820 | 11820 | 11820 | 31 |
| 470 | 20231108 | 111500 | 3053315810 | 11820 | 11760 | 11820 | 11760 | 2112 |
| 471 | 20231108 | 111400 | 3028435180 | 11780 | 11770 | 11780 | 11760 | 103 |
| 472 | 20231108 | 111300 | 3027223120 | 11770 | 11790 | 11790 | 11770 | 348 |
| 473 | 20231108 | 111200 | 3023121780 | 11800 | 11800 | 11810 | 11790 | 189 |
| 474 | 20231108 | 111100 | 3020892110 | 11800 | 11810 | 11810 | 11800 | 115 |
| 475 | 20231108 | 111000 | 3019534950 | 11810 | 11810 | 11830 | 11810 | 1196 |
| 476 | 20231108 | 110900 | 3005396500 | 11810 | 11810 | 11810 | 11800 | 222 |
| 477 | 20231108 | 110800 | 3002776380 | 11810 | 11790 | 11810 | 11790 | 241 |
| 478 | 20231108 | 110700 | 2999932260 | 11800 | 11760 | 11820 | 11760 | 2262 |
| 479 | 20231108 | 110600 | 2973253540 | 11760 | 11750 | 11760 | 11750 | 368 |
| 480 | 20231108 | 110500 | 2968929520 | 11750 | 11710 | 11750 | 11710 | 5440 |
| 481 | 20231108 | 110400 | 2905173670 | 11710 | 11720 | 11730 | 11710 | 2831 |
| 482 | 20231108 | 110300 | 2872007900 | 11740 | 11740 | 11750 | 11720 | 2016 |
| 483 | 20231108 | 110200 | 2848350390 | 11750 | 11760 | 11760 | 11750 | 292 |
| 484 | 20231108 | 110100 | 2844919360 | 11750 | 11760 | 11760 | 11750 | 214 |
| 485 | 20231108 | 110000 | 2842404790 | 11750 | 11760 | 11760 | 11740 | 399 |
| 486 | 20231108 | 105900 | 2837717820 | 11750 | 11760 | 11760 | 11740 | 765 |
| 487 | 20231108 | 105800 | 2828735820 | 11760 | 11760 | 11760 | 11740 | 502 |
| 488 | 20231108 | 105700 | 2822837900 | 11760 | 11760 | 11760 | 11760 | 172 |
| 489 | 20231108 | 105600 | 2820815180 | 11770 | 11760 | 11770 | 11750 | 1330 |
| 490 | 20231108 | 105500 | 2805186590 | 11750 | 11730 | 11750 | 11730 | 1427 |
| 491 | 20231108 | 105400 | 2788431360 | 11750 | 11740 | 11750 | 11730 | 307 |
| 492 | 20231108 | 105300 | 2784829140 | 11750 | 11730 | 11750 | 11720 | 287 |
| 493 | 20231108 | 105200 | 2781463000 | 11730 | 11720 | 11730 | 11720 | 371 |
| 494 | 20231108 | 105100 | 2777114870 | 11720 | 11730 | 11730 | 11720 | 229 |
| 495 | 20231108 | 105000 | 2774430890 | 11720 | 11740 | 11740 | 11710 | 114 |
| 496 | 20231108 | 104900 | 2773094550 | 11730 | 11720 | 11730 | 11720 | 2 |
| 497 | 20231108 | 104800 | 2773071100 | 11720 | 11740 | 11740 | 11720 | 1405 |
| 498 | 20231108 | 104700 | 2756604210 | 11730 | 11750 | 11760 | 11730 | 705 |
| 499 | 20231108 | 104600 | 2748320810 | 11750 | 11750 | 11760 | 11750 | 851 |
| 500 | 20231108 | 104500 | 2738316050 | 11760 | 11770 | 11770 | 11760 | 473 |
| 501 | 20231108 | 104400 | 2732751540 | 11770 | 11750 | 11770 | 11750 | 610 |
| 502 | 20231108 | 104300 | 2725577150 | 11760 | 11720 | 11760 | 11720 | 595 |
| 503 | 20231108 | 104200 | 2718588420 | 11720 | 11720 | 11720 | 11700 | 1184 |
| 504 | 20231108 | 104100 | 2704716880 | 11720 | 11720 | 11740 | 11710 | 737 |
| 505 | 20231108 | 104000 | 2696075910 | 11700 | 11720 | 11740 | 11700 | 1808 |
| 506 | 20231108 | 103900 | 2674903640 | 11740 | 11710 | 11740 | 11710 | 572 |
| 507 | 20231108 | 103800 | 2668193000 | 11710 | 11720 | 11720 | 11710 | 1170 |
| 508 | 20231108 | 103700 | 2654484120 | 11720 | 11720 | 11720 | 11710 | 920 |
| 509 | 20231108 | 103600 | 2643702020 | 11710 | 11720 | 11720 | 11710 | 538 |
| 510 | 20231108 | 103500 | 2637396960 | 11710 | 11700 | 11730 | 11700 | 1451 |
| 511 | 20231108 | 103400 | 2620403000 | 11700 | 11700 | 11710 | 11700 | 1729 |
| 512 | 20231108 | 103300 | 2600173600 | 11690 | 11720 | 11720 | 11690 | 3556 |
| 513 | 20231108 | 103200 | 2558569450 | 11720 | 11710 | 11730 | 11710 | 249 |
| 514 | 20231108 | 103100 | 2555651030 | 11730 | 11710 | 11730 | 11690 | 4883 |
| 515 | 20231108 | 103000 | 2498495710 | 11710 | 11720 | 11730 | 11710 | 1505 |
| 516 | 20231108 | 102900 | 2480868030 | 11730 | 11740 | 11740 | 11690 | 14376 |
| 517 | 20231108 | 102800 | 2312334040 | 11760 | 11760 | 11760 | 11740 | 1426 |
| 518 | 20231108 | 102700 | 2295587490 | 11760 | 11770 | 11780 | 11730 | 6490 |
| 519 | 20231108 | 102600 | 2219336100 | 11780 | 11760 | 11780 | 11760 | 1239 |
| 520 | 20231108 | 102500 | 2204754950 | 11760 | 11800 | 11800 | 11760 | 4353 |
| 521 | 20231108 | 102400 | 2153485150 | 11800 | 11800 | 11800 | 11800 | 658 |
| 522 | 20231108 | 102300 | 2145720750 | 11810 | 11790 | 11810 | 11790 | 769 |
| 523 | 20231108 | 102200 | 2136646420 | 11790 | 11800 | 11800 | 11790 | 1778 |
| 524 | 20231108 | 102100 | 2115671060 | 11800 | 11840 | 11840 | 11800 | 1435 |
| 525 | 20231108 | 102000 | 2098721660 | 11850 | 11870 | 11870 | 11850 | 1337 |
| 526 | 20231108 | 101900 | 2082867030 | 11870 | 11900 | 11900 | 11870 | 819 |
| 527 | 20231108 | 101800 | 2073122960 | 11910 | 11910 | 11910 | 11900 | 1733 |
| 528 | 20231108 | 101700 | 2052497680 | 11920 | 11910 | 11930 | 11910 | 332 |
| 529 | 20231108 | 101600 | 2048543090 | 11920 | 11910 | 11920 | 11910 | 350 |
| 530 | 20231108 | 101500 | 2044372590 | 11920 | 11930 | 11930 | 11910 | 261 |
| 531 | 20231108 | 101400 | 2041262330 | 11930 | 11940 | 11950 | 11930 | 319 |
| 532 | 20231108 | 101300 | 2037455970 | 11960 | 11960 | 11960 | 11940 | 96 |
| 533 | 20231108 | 101200 | 2036309000 | 11970 | 11980 | 11980 | 11970 | 706 |
| 534 | 20231108 | 101100 | 2027854390 | 11980 | 11940 | 11980 | 11940 | 1878 |
| 535 | 20231108 | 101000 | 2005397490 | 11940 | 11920 | 11950 | 11920 | 816 |
| 536 | 20231108 | 100900 | 1995653670 | 11910 | 11860 | 11930 | 11860 | 2607 |
| 537 | 20231108 | 100800 | 1964656660 | 11860 | 11850 | 11870 | 11840 | 1275 |
| 538 | 20231108 | 100700 | 1949548190 | 11850 | 11860 | 11870 | 11850 | 1274 |
| 539 | 20231108 | 100600 | 1934439830 | 11870 | 11890 | 11900 | 11870 | 667 |
| 540 | 20231108 | 100500 | 1926515470 | 11890 | 11900 | 11900 | 11860 | 1819 |
| 541 | 20231108 | 100400 | 1904914650 | 11900 | 11870 | 11900 | 11830 | 841 |
| 542 | 20231108 | 100300 | 1894939330 | 11870 | 11830 | 11880 | 11810 | 599 |
| 543 | 20231108 | 100200 | 1887847070 | 11820 | 11820 | 11840 | 11790 | 3597 |
| 544 | 20231108 | 100100 | 1845384900 | 11820 | 11860 | 11860 | 11820 | 2802 |
| 545 | 20231108 | 100000 | 1812254920 | 11860 | 11900 | 11900 | 11860 | 571 |
| 546 | 20231108 | 095900 | 1805467800 | 11910 | 11920 | 11920 | 11900 | 1371 |
| 547 | 20231108 | 095800 | 1789133820 | 11920 | 11910 | 11920 | 11910 | 447 |
| 548 | 20231108 | 095700 | 1783810010 | 11910 | 11880 | 11920 | 11880 | 1414 |
| 549 | 20231108 | 095600 | 1766974820 | 11890 | 11880 | 11900 | 11860 | 516 |
| 550 | 20231108 | 095500 | 1760845550 | 11850 | 11830 | 11850 | 11830 | 208 |
| 551 | 20231108 | 095400 | 1758383340 | 11830 | 11820 | 11830 | 11820 | 226 |
| 552 | 20231108 | 095300 | 1755710760 | 11820 | 11870 | 11870 | 11820 | 3631 |
| 553 | 20231108 | 095200 | 1712696550 | 11870 | 11880 | 11880 | 11870 | 36 |
| 554 | 20231108 | 095100 | 1712268930 | 11880 | 11870 | 11880 | 11860 | 583 |
| 555 | 20231108 | 095000 | 1705351410 | 11880 | 11870 | 11880 | 11870 | 73 |
| 556 | 20231108 | 094900 | 1704484830 | 11870 | 11880 | 11880 | 11850 | 1441 |
| 557 | 20231108 | 094800 | 1687395430 | 11880 | 11910 | 11910 | 11860 | 1742 |
| 558 | 20231108 | 094700 | 1666707630 | 11930 | 11900 | 11940 | 11890 | 556 |
| 559 | 20231108 | 094600 | 1660085870 | 11900 | 11850 | 11900 | 11850 | 1970 |
| 560 | 20231108 | 094500 | 1636690340 | 11850 | 11840 | 11850 | 11840 | 114 |
| 561 | 20231108 | 094400 | 1635340040 | 11850 | 11830 | 11850 | 11830 | 246 |
| 562 | 20231108 | 094300 | 1632427600 | 11850 | 11800 | 11880 | 11790 | 3421 |
| 563 | 20231108 | 094200 | 1591964120 | 11800 | 11820 | 11820 | 11800 | 558 |
| 564 | 20231108 | 094100 | 1585374420 | 11820 | 11830 | 11830 | 11800 | 740 |
| 565 | 20231108 | 094000 | 1576628520 | 11830 | 11810 | 11830 | 11800 | 3050 |
| 566 | 20231108 | 093900 | 1540607360 | 11810 | 11830 | 11830 | 11800 | 1908 |
| 567 | 20231108 | 093800 | 1518070800 | 11830 | 11800 | 11830 | 11790 | 629 |
| 568 | 20231108 | 093700 | 1510645440 | 11800 | 11800 | 11820 | 11790 | 1494 |
| 569 | 20231108 | 093600 | 1493010860 | 11780 | 11770 | 11790 | 11760 | 1948 |
| 570 | 20231108 | 093500 | 1470061560 | 11770 | 11740 | 11800 | 11740 | 1629 |
| 571 | 20231108 | 093400 | 1450896810 | 11730 | 11770 | 11800 | 11730 | 16086 |
| 572 | 20231108 | 093300 | 1261831040 | 11740 | 11890 | 11930 | 11740 | 25653 |
| 573 | 20231108 | 093200 | 958092590 | 11900 | 11940 | 11940 | 11900 | 3536 |
| 574 | 20231108 | 093100 | 915981180 | 11920 | 11960 | 11960 | 11920 | 2433 |
| 575 | 20231108 | 093000 | 886940240 | 11960 | 11950 | 11960 | 11950 | 518 |
| 576 | 20231108 | 092900 | 880749670 | 11960 | 11960 | 11970 | 11940 | 242 |
| 577 | 20231108 | 092800 | 877857710 | 11960 | 11960 | 11960 | 11940 | 596 |
| 578 | 20231108 | 092700 | 870738840 | 11980 | 11960 | 11980 | 11950 | 1351 |
| 579 | 20231108 | 092600 | 854582610 | 11960 | 11950 | 11960 | 11950 | 412 |
| 580 | 20231108 | 092500 | 849657700 | 11950 | 11960 | 11970 | 11950 | 219 |
| 581 | 20231108 | 092400 | 847040540 | 11960 | 11990 | 11990 | 11950 | 372 |
| 582 | 20231108 | 092300 | 842587620 | 11950 | 11940 | 11960 | 11940 | 1035 |
| 583 | 20231108 | 092200 | 830221760 | 11930 | 12000 | 12000 | 11930 | 4179 |
| 584 | 20231108 | 092100 | 780273420 | 12030 | 12070 | 12070 | 12020 | 1168 |
| 585 | 20231108 | 092000 | 766202390 | 12070 | 12050 | 12070 | 12040 | 2954 |
| 586 | 20231108 | 091900 | 730588390 | 12050 | 12030 | 12050 | 12030 | 675 |
| 587 | 20231108 | 091800 | 722463170 | 12030 | 11980 | 12030 | 11980 | 629 |
| 588 | 20231108 | 091700 | 714910220 | 11990 | 11990 | 11990 | 11930 | 2751 |
| 589 | 20231108 | 091600 | 682050730 | 11980 | 11950 | 11980 | 11940 | 1311 |
| 590 | 20231108 | 091500 | 666380780 | 11940 | 11970 | 11990 | 11940 | 4798 |
| 591 | 20231108 | 091400 | 609001970 | 11980 | 12000 | 12010 | 11980 | 1078 |
| 592 | 20231108 | 091300 | 596075690 | 12010 | 12020 | 12020 | 12000 | 1337 |
| 593 | 20231108 | 091200 | 580023120 | 12010 | 12040 | 12040 | 12010 | 697 |
| 594 | 20231108 | 091100 | 571644300 | 12040 | 12040 | 12060 | 12010 | 346 |
| 595 | 20231108 | 091000 | 567481320 | 12060 | 11980 | 12080 | 11980 | 8150 |
| 596 | 20231108 | 090900 | 469274520 | 11980 | 11960 | 11990 | 11960 | 440 |
| 597 | 20231108 | 090800 | 464003830 | 11980 | 11970 | 11980 | 11940 | 1205 |
| 598 | 20231108 | 090700 | 449593910 | 11970 | 11950 | 11980 | 11950 | 1152 |
| 599 | 20231108 | 090600 | 435811710 | 11940 | 12000 | 12000 | 11930 | 1984 |
| 600 | 20231108 | 090500 | 412089020 | 12030 | 11970 | 12040 | 11970 | 4488 |
| 601 | 20231108 | 090400 | 358133560 | 11970 | 11980 | 12040 | 11970 | 5180 |
| 602 | 20231108 | 090300 | 295923340 | 11970 | 11870 | 11970 | 11860 | 8464 |
| 603 | 20231108 | 090200 | 195265810 | 11870 | 11930 | 11930 | 11860 | 5934 |
| 604 | 20231108 | 090100 | 124722840 | 11930 | 11890 | 11930 | 11860 | 2325 |
| 605 | 20231108 | 090000 | 97085840 | 11890 | 11900 | 11950 | 11890 | 8081 |