32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 190200 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 4593 |
| 3 | 20231109 | 190100 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 4 | 20231109 | 190000 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 5 | 20231109 | 185900 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 6 | 20231109 | 185800 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 7 | 20231109 | 185700 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 8 | 20231109 | 185600 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 9 | 20231109 | 185500 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 10 | 20231109 | 185400 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 11 | 20231109 | 185300 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 12 | 20231109 | 185200 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 13 | 20231109 | 185100 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 14 | 20231109 | 185000 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 15 | 20231109 | 184900 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 16 | 20231109 | 184800 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 17 | 20231109 | 184700 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 18 | 20231109 | 184600 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 19 | 20231109 | 184500 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 20 | 20231109 | 184400 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 21 | 20231109 | 184300 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 22 | 20231109 | 184200 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 23 | 20231109 | 184100 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 24 | 20231109 | 184000 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 25 | 20231109 | 183900 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 26 | 20231109 | 183800 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 27 | 20231109 | 183700 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 28 | 20231109 | 183600 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 29 | 20231109 | 183500 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 30 | 20231109 | 183400 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 31 | 20231109 | 183300 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 32 | 20231109 | 183200 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 4593 |
| 33 | 20231109 | 183100 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 34 | 20231109 | 183000 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 35 | 20231109 | 182900 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 36 | 20231109 | 182800 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 37 | 20231109 | 182700 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 38 | 20231109 | 182600 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 39 | 20231109 | 182500 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 40 | 20231109 | 182400 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 41 | 20231109 | 182300 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 42 | 20231109 | 182200 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 43 | 20231109 | 182100 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 44 | 20231109 | 182000 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 45 | 20231109 | 181900 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 46 | 20231109 | 181800 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 47 | 20231109 | 181700 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 48 | 20231109 | 181600 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 49 | 20231109 | 181500 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 50 | 20231109 | 181400 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 51 | 20231109 | 181300 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 52 | 20231109 | 181200 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 53 | 20231109 | 181100 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 54 | 20231109 | 181000 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 55 | 20231109 | 180900 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 56 | 20231109 | 180800 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 57 | 20231109 | 180700 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 58 | 20231109 | 180600 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 59 | 20231109 | 180500 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 60 | 20231109 | 180400 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 61 | 20231109 | 180300 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 62 | 20231109 | 180200 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 4593 |
| 63 | 20231109 | 180100 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 64 | 20231109 | 180000 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 65 | 20231109 | 175900 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 66 | 20231109 | 175800 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 67 | 20231109 | 175700 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 68 | 20231109 | 175600 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 69 | 20231109 | 175500 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 70 | 20231109 | 175400 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 71 | 20231109 | 175300 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 72 | 20231109 | 175200 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 73 | 20231109 | 175100 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 74 | 20231109 | 175000 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 75 | 20231109 | 174900 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 76 | 20231109 | 174800 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 77 | 20231109 | 174700 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 78 | 20231109 | 174600 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 79 | 20231109 | 174500 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 80 | 20231109 | 174400 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 81 | 20231109 | 174300 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 82 | 20231109 | 174200 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 83 | 20231109 | 174100 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 84 | 20231109 | 174000 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 85 | 20231109 | 173900 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 86 | 20231109 | 173800 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 87 | 20231109 | 173700 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 88 | 20231109 | 173600 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 89 | 20231109 | 173500 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 90 | 20231109 | 173400 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 91 | 20231109 | 173300 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 92 | 20231109 | 173200 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 4593 |
| 93 | 20231109 | 173100 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 94 | 20231109 | 173000 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 95 | 20231109 | 172900 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 96 | 20231109 | 172800 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 97 | 20231109 | 172700 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 98 | 20231109 | 172600 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 99 | 20231109 | 172500 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 100 | 20231109 | 172400 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 101 | 20231109 | 172300 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 102 | 20231109 | 172200 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 103 | 20231109 | 172100 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 104 | 20231109 | 172000 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 105 | 20231109 | 171900 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 106 | 20231109 | 171800 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 107 | 20231109 | 171700 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 108 | 20231109 | 171600 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 109 | 20231109 | 171500 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 110 | 20231109 | 171400 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 111 | 20231109 | 171300 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 112 | 20231109 | 171200 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 113 | 20231109 | 171100 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 114 | 20231109 | 171000 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 115 | 20231109 | 170900 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 116 | 20231109 | 170800 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 117 | 20231109 | 170700 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 118 | 20231109 | 170600 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 119 | 20231109 | 170500 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 120 | 20231109 | 170400 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 121 | 20231109 | 170300 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 122 | 20231109 | 170200 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 4593 |
| 123 | 20231109 | 170100 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 124 | 20231109 | 170000 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 125 | 20231109 | 165900 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 126 | 20231109 | 165800 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 127 | 20231109 | 165700 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 128 | 20231109 | 165600 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 129 | 20231109 | 165500 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 130 | 20231109 | 165400 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 131 | 20231109 | 165300 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 132 | 20231109 | 165200 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 133 | 20231109 | 165100 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 134 | 20231109 | 165000 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 135 | 20231109 | 164900 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 136 | 20231109 | 164800 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 137 | 20231109 | 164700 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 138 | 20231109 | 164600 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 139 | 20231109 | 164500 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 140 | 20231109 | 164400 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 141 | 20231109 | 164300 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 142 | 20231109 | 164200 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 143 | 20231109 | 164100 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 144 | 20231109 | 164000 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 145 | 20231109 | 163900 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 146 | 20231109 | 163800 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 147 | 20231109 | 163700 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 148 | 20231109 | 163600 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 149 | 20231109 | 163500 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 150 | 20231109 | 163400 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 151 | 20231109 | 163300 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 152 | 20231109 | 163200 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 4593 |
| 153 | 20231109 | 163100 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 154 | 20231109 | 163000 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 155 | 20231109 | 162900 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 156 | 20231109 | 162800 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 157 | 20231109 | 162700 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 158 | 20231109 | 162600 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 159 | 20231109 | 162500 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 160 | 20231109 | 162400 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 161 | 20231109 | 162300 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 162 | 20231109 | 162200 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 163 | 20231109 | 162100 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 164 | 20231109 | 162000 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 165 | 20231109 | 161900 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 166 | 20231109 | 161800 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 167 | 20231109 | 161700 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 168 | 20231109 | 161600 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 169 | 20231109 | 161500 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 170 | 20231109 | 161400 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 171 | 20231109 | 161300 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 172 | 20231109 | 161200 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 173 | 20231109 | 161100 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 174 | 20231109 | 161000 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 175 | 20231109 | 160900 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 176 | 20231109 | 160800 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 177 | 20231109 | 160700 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 178 | 20231109 | 160600 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 179 | 20231109 | 160500 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 180 | 20231109 | 160400 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 181 | 20231109 | 160300 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 182 | 20231109 | 160200 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 4593 |
| 183 | 20231109 | 160100 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 184 | 20231109 | 160000 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 185 | 20231109 | 155900 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 186 | 20231109 | 155800 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 187 | 20231109 | 155700 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 188 | 20231109 | 155600 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 189 | 20231109 | 155500 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 190 | 20231109 | 155400 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 191 | 20231109 | 155300 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 192 | 20231109 | 155200 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 193 | 20231109 | 155100 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 194 | 20231109 | 155000 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 195 | 20231109 | 154900 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 196 | 20231109 | 154800 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 197 | 20231109 | 154700 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 198 | 20231109 | 154600 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 199 | 20231109 | 154500 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 200 | 20231109 | 154400 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 201 | 20231109 | 154300 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 202 | 20231109 | 154200 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 203 | 20231109 | 154100 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 204 | 20231109 | 154000 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 205 | 20231109 | 153900 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 206 | 20231109 | 153800 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 207 | 20231109 | 153700 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 208 | 20231109 | 153600 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 209 | 20231109 | 153500 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 210 | 20231109 | 153400 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 211 | 20231109 | 153300 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 212 | 20231109 | 153200 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 4593 |
| 213 | 20231109 | 153100 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 0 |
| 214 | 20231109 | 153000 | 3743454610 | 11450 | 11450 | 11450 | 11450 | 4593 |
| 215 | 20231109 | 152900 | 3690864760 | 11460 | 11460 | 11460 | 11460 | 0 |
| 216 | 20231109 | 152800 | 3690864760 | 11460 | 11460 | 11460 | 11460 | 0 |
| 217 | 20231109 | 152700 | 3690864760 | 11460 | 11460 | 11460 | 11460 | 0 |
| 218 | 20231109 | 152600 | 3690864760 | 11460 | 11460 | 11460 | 11460 | 0 |
| 219 | 20231109 | 152500 | 3690864760 | 11460 | 11460 | 11460 | 11460 | 0 |
| 220 | 20231109 | 152400 | 3690864760 | 11460 | 11460 | 11460 | 11460 | 0 |
| 221 | 20231109 | 152300 | 3690864760 | 11460 | 11460 | 11460 | 11460 | 0 |
| 222 | 20231109 | 152200 | 3690864760 | 11460 | 11460 | 11460 | 11460 | 0 |
| 223 | 20231109 | 152100 | 3690864760 | 11460 | 11460 | 11460 | 11460 | 0 |
| 224 | 20231109 | 152000 | 3690864760 | 11460 | 11460 | 11460 | 11460 | 0 |
| 225 | 20231109 | 151900 | 3690864760 | 11460 | 11450 | 11470 | 11450 | 391 |
| 226 | 20231109 | 151800 | 3686384090 | 11460 | 11450 | 11480 | 11450 | 2201 |
| 227 | 20231109 | 151700 | 3661160780 | 11450 | 11450 | 11460 | 11450 | 3080 |
| 228 | 20231109 | 151600 | 3625876280 | 11450 | 11460 | 11470 | 11450 | 1277 |
| 229 | 20231109 | 151500 | 3611248170 | 11460 | 11460 | 11470 | 11460 | 265 |
| 230 | 20231109 | 151400 | 3608210070 | 11460 | 11460 | 11470 | 11460 | 897 |
| 231 | 20231109 | 151300 | 3597923340 | 11460 | 11460 | 11470 | 11460 | 462 |
| 232 | 20231109 | 151200 | 3592628240 | 11460 | 11440 | 11470 | 11440 | 693 |
| 233 | 20231109 | 151100 | 3584688130 | 11460 | 11450 | 11460 | 11440 | 175 |
| 234 | 20231109 | 151000 | 3582684830 | 11440 | 11450 | 11470 | 11440 | 721 |
| 235 | 20231109 | 150900 | 3574429940 | 11440 | 11450 | 11460 | 11440 | 1326 |
| 236 | 20231109 | 150800 | 3559252840 | 11450 | 11440 | 11470 | 11440 | 560 |
| 237 | 20231109 | 150700 | 3552837400 | 11460 | 11450 | 11460 | 11440 | 646 |
| 238 | 20231109 | 150600 | 3545436570 | 11440 | 11450 | 11460 | 11440 | 1219 |
| 239 | 20231109 | 150500 | 3531487510 | 11450 | 11450 | 11460 | 11440 | 318 |
| 240 | 20231109 | 150400 | 3527846850 | 11440 | 11440 | 11460 | 11440 | 598 |
| 241 | 20231109 | 150300 | 3520998930 | 11460 | 11440 | 11460 | 11430 | 1318 |
| 242 | 20231109 | 150200 | 3505919900 | 11440 | 11440 | 11450 | 11440 | 526 |
| 243 | 20231109 | 150100 | 3499900600 | 11440 | 11450 | 11450 | 11440 | 613 |
| 244 | 20231109 | 150000 | 3492882920 | 11440 | 11440 | 11450 | 11440 | 1290 |
| 245 | 20231109 | 145900 | 3478124830 | 11440 | 11440 | 11450 | 11440 | 1177 |
| 246 | 20231109 | 145800 | 3464652650 | 11440 | 11440 | 11450 | 11440 | 431 |
| 247 | 20231109 | 145700 | 3459721980 | 11440 | 11440 | 11450 | 11440 | 1375 |
| 248 | 20231109 | 145600 | 3443991670 | 11440 | 11440 | 11450 | 11440 | 1299 |
| 249 | 20231109 | 145500 | 3429123930 | 11440 | 11450 | 11450 | 11440 | 441 |
| 250 | 20231109 | 145400 | 3424078770 | 11440 | 11450 | 11450 | 11440 | 1436 |
| 251 | 20231109 | 145300 | 3407648560 | 11440 | 11450 | 11460 | 11440 | 839 |
| 252 | 20231109 | 145200 | 3398041540 | 11450 | 11440 | 11460 | 11440 | 1010 |
| 253 | 20231109 | 145100 | 3386479690 | 11450 | 11450 | 11450 | 11440 | 1355 |
| 254 | 20231109 | 145000 | 3370973420 | 11460 | 11440 | 11460 | 11440 | 824 |
| 255 | 20231109 | 144900 | 3361539760 | 11460 | 11440 | 11470 | 11440 | 665 |
| 256 | 20231109 | 144800 | 3353928470 | 11460 | 11450 | 11470 | 11440 | 1689 |
| 257 | 20231109 | 144700 | 3334589710 | 11440 | 11450 | 11450 | 11440 | 674 |
| 258 | 20231109 | 144600 | 3326878200 | 11440 | 11450 | 11450 | 11440 | 874 |
| 259 | 20231109 | 144500 | 3316877590 | 11450 | 11460 | 11460 | 11440 | 1429 |
| 260 | 20231109 | 144400 | 3300520820 | 11450 | 11460 | 11460 | 11440 | 571 |
| 261 | 20231109 | 144300 | 3293982070 | 11460 | 11450 | 11470 | 11450 | 1020 |
| 262 | 20231109 | 144200 | 3282299310 | 11450 | 11450 | 11460 | 11440 | 1710 |
| 263 | 20231109 | 144100 | 3262717310 | 11450 | 11460 | 11460 | 11450 | 690 |
| 264 | 20231109 | 144000 | 3254811210 | 11460 | 11440 | 11460 | 11440 | 1086 |
| 265 | 20231109 | 143900 | 3242375570 | 11440 | 11450 | 11460 | 11440 | 1387 |
| 266 | 20231109 | 143800 | 3226503630 | 11450 | 11450 | 11450 | 11440 | 850 |
| 267 | 20231109 | 143700 | 3216773570 | 11450 | 11440 | 11450 | 11440 | 915 |
| 268 | 20231109 | 143600 | 3206298160 | 11440 | 11450 | 11450 | 11440 | 1586 |
| 269 | 20231109 | 143500 | 3188149310 | 11450 | 11460 | 11460 | 11450 | 684 |
| 270 | 20231109 | 143400 | 3180316510 | 11450 | 11460 | 11460 | 11450 | 823 |
| 271 | 20231109 | 143300 | 3170892950 | 11450 | 11450 | 11460 | 11450 | 1363 |
| 272 | 20231109 | 143200 | 3155285400 | 11450 | 11450 | 11460 | 11450 | 746 |
| 273 | 20231109 | 143100 | 3146743040 | 11460 | 11460 | 11470 | 11450 | 1222 |
| 274 | 20231109 | 143000 | 3132739460 | 11450 | 11450 | 11460 | 11450 | 1549 |
| 275 | 20231109 | 142900 | 3115002400 | 11450 | 11450 | 11460 | 11450 | 802 |
| 276 | 20231109 | 142800 | 3105817390 | 11460 | 11460 | 11460 | 11450 | 677 |
| 277 | 20231109 | 142700 | 3098062270 | 11460 | 11450 | 11460 | 11450 | 742 |
| 278 | 20231109 | 142600 | 3089563330 | 11450 | 11460 | 11460 | 11450 | 1571 |
| 279 | 20231109 | 142500 | 3071571020 | 11460 | 11450 | 11460 | 11450 | 628 |
| 280 | 20231109 | 142400 | 3064377770 | 11450 | 11460 | 11460 | 11450 | 880 |
| 281 | 20231109 | 142300 | 3054296230 | 11460 | 11480 | 11480 | 11460 | 801 |
| 282 | 20231109 | 142200 | 3045113990 | 11460 | 11460 | 11470 | 11460 | 575 |
| 283 | 20231109 | 142100 | 3038523420 | 11460 | 11470 | 11470 | 11460 | 1026 |
| 284 | 20231109 | 142000 | 3026758080 | 11470 | 11460 | 11470 | 11460 | 767 |
| 285 | 20231109 | 141900 | 3017963290 | 11470 | 11460 | 11470 | 11460 | 813 |
| 286 | 20231109 | 141800 | 3008643140 | 11460 | 11480 | 11480 | 11460 | 853 |
| 287 | 20231109 | 141700 | 2998860930 | 11470 | 11460 | 11480 | 11460 | 757 |
| 288 | 20231109 | 141600 | 2990177610 | 11470 | 11470 | 11480 | 11460 | 1068 |
| 289 | 20231109 | 141500 | 2977930120 | 11470 | 11470 | 11480 | 11470 | 1123 |
| 290 | 20231109 | 141400 | 2965044150 | 11460 | 11460 | 11470 | 11460 | 903 |
| 291 | 20231109 | 141300 | 2954690920 | 11460 | 11460 | 11480 | 11460 | 969 |
| 292 | 20231109 | 141200 | 2943584820 | 11460 | 11470 | 11480 | 11460 | 643 |
| 293 | 20231109 | 141100 | 2936213480 | 11460 | 11460 | 11470 | 11460 | 627 |
| 294 | 20231109 | 141000 | 2929027300 | 11460 | 11450 | 11480 | 11450 | 1359 |
| 295 | 20231109 | 140900 | 2913445900 | 11450 | 11460 | 11460 | 11450 | 1282 |
| 296 | 20231109 | 140800 | 2898759250 | 11460 | 11460 | 11470 | 11460 | 474 |
| 297 | 20231109 | 140700 | 2893326960 | 11460 | 11450 | 11460 | 11450 | 1011 |
| 298 | 20231109 | 140600 | 2881746470 | 11450 | 11450 | 11460 | 11450 | 1042 |
| 299 | 20231109 | 140500 | 2869815030 | 11450 | 11460 | 11460 | 11450 | 492 |
| 300 | 20231109 | 140400 | 2864180030 | 11460 | 11460 | 11470 | 11460 | 947 |
| 301 | 20231109 | 140300 | 2853322410 | 11460 | 11460 | 11460 | 11460 | 930 |
| 302 | 20231109 | 140200 | 2842664610 | 11460 | 11460 | 11470 | 11460 | 626 |
| 303 | 20231109 | 140100 | 2835490520 | 11460 | 11460 | 11470 | 11460 | 874 |
| 304 | 20231109 | 140000 | 2825470620 | 11460 | 11450 | 11470 | 11450 | 1214 |
| 305 | 20231109 | 135900 | 2811562240 | 11450 | 11460 | 11460 | 11450 | 565 |
| 306 | 20231109 | 135800 | 2805092000 | 11460 | 11450 | 11460 | 11450 | 1191 |
| 307 | 20231109 | 135700 | 2791448350 | 11460 | 11450 | 11460 | 11450 | 752 |
| 308 | 20231109 | 135600 | 2782837760 | 11450 | 11450 | 11460 | 11450 | 1019 |
| 309 | 20231109 | 135500 | 2771170140 | 11460 | 11460 | 11460 | 11450 | 514 |
| 310 | 20231109 | 135400 | 2765284550 | 11450 | 11450 | 11460 | 11450 | 1365 |
| 311 | 20231109 | 135300 | 2749654520 | 11450 | 11450 | 11460 | 11450 | 859 |
| 312 | 20231109 | 135200 | 2739818870 | 11450 | 11460 | 11460 | 11450 | 1027 |
| 313 | 20231109 | 135100 | 2728054370 | 11450 | 11460 | 11460 | 11450 | 872 |
| 314 | 20231109 | 135000 | 2718067320 | 11450 | 11460 | 11470 | 11450 | 1397 |
| 315 | 20231109 | 134900 | 2702059780 | 11460 | 11460 | 11470 | 11460 | 548 |
| 316 | 20231109 | 134800 | 2695779580 | 11460 | 11460 | 11470 | 11460 | 1387 |
| 317 | 20231109 | 134700 | 2679884460 | 11460 | 11460 | 11460 | 11460 | 1149 |
| 318 | 20231109 | 134600 | 2666716920 | 11460 | 11460 | 11470 | 11460 | 682 |
| 319 | 20231109 | 134500 | 2658901100 | 11460 | 11470 | 11480 | 11460 | 784 |
| 320 | 20231109 | 134400 | 2649912250 | 11470 | 11460 | 11470 | 11460 | 979 |
| 321 | 20231109 | 134300 | 2638687510 | 11460 | 11470 | 11470 | 11460 | 686 |
| 322 | 20231109 | 134200 | 2630820320 | 11470 | 11470 | 11480 | 11470 | 1831 |
| 323 | 20231109 | 134100 | 2609818680 | 11470 | 11470 | 11470 | 11470 | 438 |
| 324 | 20231109 | 134000 | 2604794820 | 11470 | 11480 | 11480 | 11470 | 1127 |
| 325 | 20231109 | 133900 | 2591866110 | 11480 | 11480 | 11490 | 11480 | 370 |
| 326 | 20231109 | 133800 | 2587618490 | 11480 | 11480 | 11490 | 11480 | 510 |
| 327 | 20231109 | 133700 | 2581762690 | 11480 | 11480 | 11480 | 11480 | 317 |
| 328 | 20231109 | 133600 | 2578123530 | 11480 | 11480 | 11490 | 11480 | 1488 |
| 329 | 20231109 | 133500 | 2561041250 | 11480 | 11480 | 11490 | 11480 | 1027 |
| 330 | 20231109 | 133400 | 2549247300 | 11480 | 11480 | 11490 | 11480 | 246 |
| 331 | 20231109 | 133300 | 2546423200 | 11490 | 11490 | 11500 | 11490 | 825 |
| 332 | 20231109 | 133200 | 2536940950 | 11490 | 11490 | 11490 | 11490 | 418 |
| 333 | 20231109 | 133100 | 2532138130 | 11490 | 11500 | 11500 | 11490 | 733 |
| 334 | 20231109 | 133000 | 2523715360 | 11490 | 11500 | 11500 | 11490 | 646 |
| 335 | 20231109 | 132900 | 2516288780 | 11500 | 11510 | 11510 | 11500 | 318 |
| 336 | 20231109 | 132800 | 2512631520 | 11500 | 11500 | 11510 | 11500 | 338 |
| 337 | 20231109 | 132700 | 2508744480 | 11500 | 11500 | 11500 | 11500 | 379 |
| 338 | 20231109 | 132600 | 2504385980 | 11500 | 11500 | 11500 | 11500 | 384 |
| 339 | 20231109 | 132500 | 2499969980 | 11500 | 11500 | 11510 | 11500 | 275 |
| 340 | 20231109 | 132400 | 2496807470 | 11500 | 11500 | 11510 | 11500 | 849 |
| 341 | 20231109 | 132300 | 2487039800 | 11500 | 11500 | 11510 | 11490 | 252 |
| 342 | 20231109 | 132200 | 2484143700 | 11490 | 11490 | 11510 | 11490 | 599 |
| 343 | 20231109 | 132100 | 2477251650 | 11490 | 11490 | 11500 | 11490 | 577 |
| 344 | 20231109 | 132000 | 2470620370 | 11500 | 11480 | 11500 | 11480 | 440 |
| 345 | 20231109 | 131900 | 2465564570 | 11480 | 11480 | 11500 | 11470 | 844 |
| 346 | 20231109 | 131800 | 2455869290 | 11490 | 11480 | 11490 | 11470 | 781 |
| 347 | 20231109 | 131700 | 2446903430 | 11480 | 11480 | 11480 | 11470 | 367 |
| 348 | 20231109 | 131600 | 2442691620 | 11470 | 11480 | 11480 | 11470 | 339 |
| 349 | 20231109 | 131500 | 2438802510 | 11480 | 11480 | 11490 | 11470 | 1475 |
| 350 | 20231109 | 131400 | 2421861430 | 11470 | 11470 | 11480 | 11460 | 566 |
| 351 | 20231109 | 131300 | 2415366650 | 11470 | 11470 | 11480 | 11460 | 1545 |
| 352 | 20231109 | 131200 | 2397644930 | 11470 | 11470 | 11480 | 11470 | 1198 |
| 353 | 20231109 | 131100 | 2383896880 | 11470 | 11460 | 11470 | 11460 | 644 |
| 354 | 20231109 | 131000 | 2376511240 | 11460 | 11460 | 11470 | 11460 | 442 |
| 355 | 20231109 | 130900 | 2371445590 | 11460 | 11460 | 11470 | 11460 | 544 |
| 356 | 20231109 | 130800 | 2365210350 | 11470 | 11460 | 11470 | 11460 | 179 |
| 357 | 20231109 | 130700 | 2363158410 | 11460 | 11460 | 11470 | 11460 | 303 |
| 358 | 20231109 | 130600 | 2359685510 | 11460 | 11460 | 11470 | 11460 | 1162 |
| 359 | 20231109 | 130500 | 2346364250 | 11460 | 11460 | 11470 | 11460 | 961 |
| 360 | 20231109 | 130400 | 2335345910 | 11460 | 11460 | 11460 | 11460 | 408 |
| 361 | 20231109 | 130300 | 2330670230 | 11460 | 11460 | 11470 | 11460 | 315 |
| 362 | 20231109 | 130200 | 2327060080 | 11460 | 11460 | 11470 | 11460 | 327 |
| 363 | 20231109 | 130100 | 2323312580 | 11460 | 11460 | 11470 | 11460 | 373 |
| 364 | 20231109 | 130000 | 2319037690 | 11460 | 11460 | 11470 | 11460 | 392 |
| 365 | 20231109 | 125900 | 2314544960 | 11460 | 11460 | 11470 | 11460 | 363 |
| 366 | 20231109 | 125800 | 2310384970 | 11460 | 11460 | 11470 | 11460 | 407 |
| 367 | 20231109 | 125700 | 2305719470 | 11460 | 11470 | 11470 | 11460 | 1347 |
| 368 | 20231109 | 125600 | 2290272850 | 11470 | 11470 | 11470 | 11470 | 324 |
| 369 | 20231109 | 125500 | 2286556570 | 11470 | 11480 | 11480 | 11470 | 185 |
| 370 | 20231109 | 125400 | 2284434510 | 11470 | 11480 | 11480 | 11470 | 1298 |
| 371 | 20231109 | 125300 | 2269535820 | 11480 | 11480 | 11490 | 11480 | 2164 |
| 372 | 20231109 | 125200 | 2244693000 | 11480 | 11490 | 11490 | 11480 | 752 |
| 373 | 20231109 | 125100 | 2236053780 | 11490 | 11490 | 11490 | 11490 | 1530 |
| 374 | 20231109 | 125000 | 2218474080 | 11490 | 11490 | 11500 | 11490 | 434 |
| 375 | 20231109 | 124900 | 2213486940 | 11490 | 11490 | 11500 | 11490 | 567 |
| 376 | 20231109 | 124800 | 2206972040 | 11490 | 11490 | 11500 | 11490 | 409 |
| 377 | 20231109 | 124700 | 2202272530 | 11500 | 11490 | 11500 | 11490 | 311 |
| 378 | 20231109 | 124600 | 2198698540 | 11490 | 11490 | 11500 | 11490 | 381 |
| 379 | 20231109 | 124500 | 2194320760 | 11490 | 11490 | 11510 | 11490 | 468 |
| 380 | 20231109 | 124400 | 2188940900 | 11490 | 11490 | 11500 | 11490 | 1378 |
| 381 | 20231109 | 124300 | 2173101470 | 11490 | 11500 | 11510 | 11490 | 1605 |
| 382 | 20231109 | 124200 | 2154644500 | 11500 | 11510 | 11510 | 11500 | 312 |
| 383 | 20231109 | 124100 | 2151053850 | 11520 | 11510 | 11520 | 11510 | 357 |
| 384 | 20231109 | 124000 | 2146944670 | 11520 | 11510 | 11520 | 11510 | 163 |
| 385 | 20231109 | 123900 | 2145068520 | 11520 | 11510 | 11520 | 11510 | 583 |
| 386 | 20231109 | 123800 | 2138358150 | 11510 | 11510 | 11520 | 11510 | 475 |
| 387 | 20231109 | 123700 | 2132890350 | 11510 | 11500 | 11510 | 11500 | 647 |
| 388 | 20231109 | 123600 | 2125445220 | 11500 | 11510 | 11510 | 11500 | 615 |
| 389 | 20231109 | 123500 | 2118371310 | 11500 | 11500 | 11510 | 11500 | 464 |
| 390 | 20231109 | 123400 | 2113034870 | 11500 | 11500 | 11510 | 11500 | 317 |
| 391 | 20231109 | 123300 | 2109388630 | 11510 | 11510 | 11510 | 11500 | 753 |
| 392 | 20231109 | 123200 | 2100726530 | 11500 | 11500 | 11510 | 11500 | 216 |
| 393 | 20231109 | 123100 | 2098242500 | 11500 | 11500 | 11510 | 11500 | 301 |
| 394 | 20231109 | 123000 | 2094780250 | 11500 | 11510 | 11530 | 11500 | 990 |
| 395 | 20231109 | 122900 | 2083382660 | 11510 | 11510 | 11520 | 11510 | 320 |
| 396 | 20231109 | 122800 | 2079699360 | 11510 | 11520 | 11520 | 11510 | 327 |
| 397 | 20231109 | 122700 | 2075935480 | 11510 | 11510 | 11510 | 11510 | 393 |
| 398 | 20231109 | 122600 | 2071412050 | 11510 | 11510 | 11510 | 11510 | 331 |
| 399 | 20231109 | 122500 | 2067602240 | 11510 | 11510 | 11520 | 11510 | 443 |
| 400 | 20231109 | 122400 | 2062502310 | 11510 | 11520 | 11520 | 11510 | 349 |
| 401 | 20231109 | 122300 | 2058485290 | 11510 | 11510 | 11520 | 11510 | 404 |
| 402 | 20231109 | 122200 | 2053835220 | 11510 | 11500 | 11510 | 11500 | 456 |
| 403 | 20231109 | 122100 | 2048586790 | 11500 | 11500 | 11510 | 11500 | 1008 |
| 404 | 20231109 | 122000 | 2036989140 | 11500 | 11500 | 11500 | 11500 | 338 |
| 405 | 20231109 | 121900 | 2033102140 | 11500 | 11500 | 11510 | 11500 | 435 |
| 406 | 20231109 | 121800 | 2028099320 | 11510 | 11510 | 11520 | 11510 | 688 |
| 407 | 20231109 | 121700 | 2020180330 | 11520 | 11510 | 11520 | 11510 | 188 |
| 408 | 20231109 | 121600 | 2018016340 | 11510 | 11510 | 11520 | 11510 | 635 |
| 409 | 20231109 | 121500 | 2010703890 | 11510 | 11510 | 11510 | 11510 | 466 |
| 410 | 20231109 | 121400 | 2005340230 | 11520 | 11510 | 11520 | 11500 | 442 |
| 411 | 20231109 | 121300 | 2000254690 | 11500 | 11510 | 11520 | 11500 | 495 |
| 412 | 20231109 | 121200 | 1994561110 | 11510 | 11510 | 11520 | 11500 | 602 |
| 413 | 20231109 | 121100 | 1987631720 | 11520 | 11510 | 11520 | 11500 | 133 |
| 414 | 20231109 | 121000 | 1986101490 | 11510 | 11510 | 11520 | 11510 | 430 |
| 415 | 20231109 | 120900 | 1981152170 | 11510 | 11510 | 11510 | 11500 | 462 |
| 416 | 20231109 | 120800 | 1975834760 | 11510 | 11510 | 11520 | 11510 | 480 |
| 417 | 20231109 | 120700 | 1970309860 | 11500 | 11500 | 11510 | 11500 | 313 |
| 418 | 20231109 | 120600 | 1966710070 | 11500 | 11500 | 11500 | 11500 | 575 |
| 419 | 20231109 | 120500 | 1960097570 | 11500 | 11500 | 11500 | 11500 | 204 |
| 420 | 20231109 | 120400 | 1957751570 | 11500 | 11500 | 11510 | 11500 | 417 |
| 421 | 20231109 | 120300 | 1952954790 | 11500 | 11500 | 11500 | 11500 | 484 |
| 422 | 20231109 | 120200 | 1947388790 | 11500 | 11500 | 11510 | 11500 | 1304 |
| 423 | 20231109 | 120100 | 1932387110 | 11500 | 11500 | 11510 | 11500 | 330 |
| 424 | 20231109 | 120000 | 1928590920 | 11500 | 11510 | 11520 | 11500 | 660 |
| 425 | 20231109 | 115900 | 1920992900 | 11510 | 11510 | 11520 | 11510 | 131 |
| 426 | 20231109 | 115800 | 1919484920 | 11510 | 11510 | 11550 | 11510 | 960 |
| 427 | 20231109 | 115700 | 1908423180 | 11510 | 11510 | 11510 | 11510 | 497 |
| 428 | 20231109 | 115600 | 1902702710 | 11510 | 11510 | 11510 | 11510 | 171 |
| 429 | 20231109 | 115500 | 1900734500 | 11510 | 11510 | 11510 | 11510 | 377 |
| 430 | 20231109 | 115400 | 1896395230 | 11510 | 11520 | 11530 | 11510 | 431 |
| 431 | 20231109 | 115300 | 1891430460 | 11520 | 11510 | 11520 | 11510 | 653 |
| 432 | 20231109 | 115200 | 1883910250 | 11510 | 11520 | 11520 | 11510 | 201 |
| 433 | 20231109 | 115100 | 1881596730 | 11510 | 11510 | 11510 | 11510 | 428 |
| 434 | 20231109 | 115000 | 1876670450 | 11510 | 11520 | 11530 | 11510 | 323 |
| 435 | 20231109 | 114900 | 1872949700 | 11520 | 11510 | 11520 | 11510 | 312 |
| 436 | 20231109 | 114800 | 1869356210 | 11510 | 11510 | 11510 | 11510 | 304 |
| 437 | 20231109 | 114700 | 1865857170 | 11510 | 11500 | 11530 | 11500 | 594 |
| 438 | 20231109 | 114600 | 1859023360 | 11510 | 11500 | 11510 | 11500 | 546 |
| 439 | 20231109 | 114500 | 1852740130 | 11510 | 11510 | 11510 | 11500 | 485 |
| 440 | 20231109 | 114400 | 1847160330 | 11510 | 11520 | 11520 | 11500 | 386 |
| 441 | 20231109 | 114300 | 1842720050 | 11520 | 11510 | 11520 | 11510 | 174 |
| 442 | 20231109 | 114200 | 1840715650 | 11500 | 11540 | 11550 | 11500 | 1554 |
| 443 | 20231109 | 114100 | 1822777850 | 11540 | 11500 | 11540 | 11500 | 2990 |
| 444 | 20231109 | 114000 | 1788297320 | 11500 | 11490 | 11530 | 11490 | 571 |
| 445 | 20231109 | 113900 | 1781722370 | 11490 | 11490 | 11500 | 11490 | 531 |
| 446 | 20231109 | 113800 | 1775620090 | 11490 | 11500 | 11510 | 11490 | 589 |
| 447 | 20231109 | 113700 | 1768844760 | 11500 | 11500 | 11510 | 11500 | 257 |
| 448 | 20231109 | 113600 | 1765888860 | 11500 | 11500 | 11500 | 11490 | 488 |
| 449 | 20231109 | 113500 | 1760278990 | 11500 | 11490 | 11500 | 11490 | 766 |
| 450 | 20231109 | 113400 | 1751474750 | 11490 | 11490 | 11500 | 11490 | 772 |
| 451 | 20231109 | 113300 | 1742600180 | 11490 | 11490 | 11490 | 11490 | 306 |
| 452 | 20231109 | 113200 | 1739084240 | 11490 | 11490 | 11490 | 11490 | 301 |
| 453 | 20231109 | 113100 | 1735625750 | 11490 | 11490 | 11500 | 11490 | 904 |
| 454 | 20231109 | 113000 | 1725234160 | 11490 | 11500 | 11500 | 11490 | 321 |
| 455 | 20231109 | 112900 | 1721543700 | 11500 | 11500 | 11510 | 11500 | 443 |
| 456 | 20231109 | 112800 | 1716449100 | 11500 | 11500 | 11500 | 11500 | 426 |
| 457 | 20231109 | 112700 | 1711550100 | 11510 | 11510 | 11510 | 11500 | 288 |
| 458 | 20231109 | 112600 | 1708237500 | 11500 | 11510 | 11510 | 11500 | 383 |
| 459 | 20231109 | 112500 | 1703832880 | 11500 | 11510 | 11520 | 11500 | 318 |
| 460 | 20231109 | 112400 | 1700172760 | 11520 | 11520 | 11520 | 11510 | 885 |
| 461 | 20231109 | 112300 | 1689986350 | 11510 | 11510 | 11530 | 11510 | 337 |
| 462 | 20231109 | 112200 | 1686106210 | 11520 | 11510 | 11530 | 11510 | 734 |
| 463 | 20231109 | 112100 | 1677650630 | 11510 | 11510 | 11520 | 11510 | 357 |
| 464 | 20231109 | 112000 | 1673541510 | 11510 | 11520 | 11520 | 11510 | 222 |
| 465 | 20231109 | 111900 | 1670985950 | 11530 | 11520 | 11530 | 11520 | 723 |
| 466 | 20231109 | 111800 | 1662656930 | 11520 | 11520 | 11540 | 11520 | 1682 |
| 467 | 20231109 | 111700 | 1643273320 | 11520 | 11530 | 11530 | 11520 | 269 |
| 468 | 20231109 | 111600 | 1640174290 | 11530 | 11530 | 11530 | 11520 | 1434 |
| 469 | 20231109 | 111500 | 1623654500 | 11520 | 11530 | 11530 | 11520 | 466 |
| 470 | 20231109 | 111400 | 1618284200 | 11530 | 11530 | 11540 | 11530 | 317 |
| 471 | 20231109 | 111300 | 1614629060 | 11540 | 11530 | 11540 | 11520 | 390 |
| 472 | 20231109 | 111200 | 1610133240 | 11520 | 11540 | 11540 | 11520 | 431 |
| 473 | 20231109 | 111100 | 1605164850 | 11530 | 11540 | 11550 | 11530 | 924 |
| 474 | 20231109 | 111000 | 1594503640 | 11550 | 11540 | 11550 | 11540 | 801 |
| 475 | 20231109 | 110900 | 1585259440 | 11540 | 11530 | 11550 | 11530 | 486 |
| 476 | 20231109 | 110800 | 1579653100 | 11540 | 11540 | 11540 | 11530 | 410 |
| 477 | 20231109 | 110700 | 1574923740 | 11530 | 11530 | 11540 | 11530 | 416 |
| 478 | 20231109 | 110600 | 1570126820 | 11530 | 11530 | 11560 | 11530 | 1123 |
| 479 | 20231109 | 110500 | 1557164410 | 11530 | 11530 | 11540 | 11520 | 692 |
| 480 | 20231109 | 110400 | 1549187360 | 11520 | 11520 | 11530 | 11520 | 161 |
| 481 | 20231109 | 110300 | 1547332600 | 11530 | 11530 | 11530 | 11520 | 678 |
| 482 | 20231109 | 110200 | 1539520640 | 11520 | 11530 | 11540 | 11520 | 284 |
| 483 | 20231109 | 110100 | 1536247740 | 11520 | 11510 | 11530 | 11510 | 421 |
| 484 | 20231109 | 110000 | 1531397900 | 11520 | 11520 | 11530 | 11510 | 856 |
| 485 | 20231109 | 105900 | 1521536800 | 11520 | 11510 | 11520 | 11510 | 492 |
| 486 | 20231109 | 105800 | 1515873800 | 11510 | 11510 | 11520 | 11500 | 476 |
| 487 | 20231109 | 105700 | 1510396090 | 11500 | 11500 | 11510 | 11500 | 938 |
| 488 | 20231109 | 105600 | 1499603660 | 11500 | 11500 | 11510 | 11500 | 531 |
| 489 | 20231109 | 105500 | 1493496830 | 11500 | 11500 | 11510 | 11500 | 376 |
| 490 | 20231109 | 105400 | 1489172810 | 11500 | 11490 | 11510 | 11490 | 668 |
| 491 | 20231109 | 105300 | 1481493060 | 11490 | 11500 | 11500 | 11490 | 344 |
| 492 | 20231109 | 105200 | 1477540390 | 11490 | 11490 | 11490 | 11480 | 496 |
| 493 | 20231109 | 105100 | 1471841570 | 11480 | 11480 | 11490 | 11480 | 484 |
| 494 | 20231109 | 105000 | 1466284510 | 11480 | 11490 | 11490 | 11480 | 403 |
| 495 | 20231109 | 104900 | 1461657000 | 11490 | 11490 | 11500 | 11490 | 833 |
| 496 | 20231109 | 104800 | 1452079500 | 11490 | 11490 | 11500 | 11480 | 1296 |
| 497 | 20231109 | 104700 | 1437196450 | 11480 | 11480 | 11500 | 11480 | 316 |
| 498 | 20231109 | 104600 | 1433568200 | 11490 | 11480 | 11500 | 11470 | 751 |
| 499 | 20231109 | 104500 | 1424945770 | 11480 | 11480 | 11490 | 11480 | 918 |
| 500 | 20231109 | 104400 | 1414406900 | 11480 | 11490 | 11490 | 11480 | 292 |
| 501 | 20231109 | 104300 | 1411052860 | 11490 | 11480 | 11490 | 11480 | 695 |
| 502 | 20231109 | 104200 | 1403070640 | 11480 | 11480 | 11490 | 11470 | 717 |
| 503 | 20231109 | 104100 | 1394839360 | 11490 | 11480 | 11490 | 11480 | 1119 |
| 504 | 20231109 | 104000 | 1381989440 | 11480 | 11510 | 11510 | 11480 | 445 |
| 505 | 20231109 | 103900 | 1376873770 | 11500 | 11500 | 11500 | 11500 | 668 |
| 506 | 20231109 | 103800 | 1369191770 | 11500 | 11480 | 11530 | 11480 | 1591 |
| 507 | 20231109 | 103700 | 1350887050 | 11500 | 11470 | 11500 | 11470 | 1700 |
| 508 | 20231109 | 103600 | 1331367040 | 11470 | 11480 | 11480 | 11470 | 893 |
| 509 | 20231109 | 103500 | 1321120260 | 11470 | 11490 | 11490 | 11470 | 739 |
| 510 | 20231109 | 103400 | 1312638760 | 11480 | 11460 | 11490 | 11460 | 986 |
| 511 | 20231109 | 103300 | 1301329490 | 11460 | 11450 | 11460 | 11440 | 1211 |
| 512 | 20231109 | 103200 | 1287464400 | 11440 | 11450 | 11450 | 11440 | 836 |
| 513 | 20231109 | 103100 | 1277897300 | 11450 | 11440 | 11450 | 11440 | 1188 |
| 514 | 20231109 | 103000 | 1264301390 | 11440 | 11450 | 11450 | 11430 | 968 |
| 515 | 20231109 | 102900 | 1253230030 | 11440 | 11440 | 11440 | 11430 | 1114 |
| 516 | 20231109 | 102800 | 1240491820 | 11440 | 11430 | 11450 | 11430 | 934 |
| 517 | 20231109 | 102700 | 1229809220 | 11440 | 11440 | 11450 | 11430 | 787 |
| 518 | 20231109 | 102600 | 1220811050 | 11430 | 11430 | 11440 | 11430 | 1479 |
| 519 | 20231109 | 102500 | 1203898790 | 11430 | 11440 | 11440 | 11430 | 734 |
| 520 | 20231109 | 102400 | 1195507070 | 11440 | 11440 | 11460 | 11430 | 760 |
| 521 | 20231109 | 102300 | 1186812980 | 11440 | 11440 | 11450 | 11420 | 1012 |
| 522 | 20231109 | 102200 | 1175232220 | 11430 | 11440 | 11450 | 11430 | 1130 |
| 523 | 20231109 | 102100 | 1162310680 | 11420 | 11420 | 11430 | 11420 | 1194 |
| 524 | 20231109 | 102000 | 1148671630 | 11430 | 11420 | 11430 | 11420 | 1409 |
| 525 | 20231109 | 101900 | 1132579850 | 11420 | 11420 | 11430 | 11420 | 1281 |
| 526 | 20231109 | 101800 | 1117946680 | 11430 | 11440 | 11440 | 11420 | 913 |
| 527 | 20231109 | 101700 | 1107511790 | 11430 | 11430 | 11440 | 11430 | 686 |
| 528 | 20231109 | 101600 | 1099670680 | 11430 | 11440 | 11440 | 11430 | 1296 |
| 529 | 20231109 | 101500 | 1084849720 | 11430 | 11440 | 11450 | 11430 | 1830 |
| 530 | 20231109 | 101400 | 1063920330 | 11440 | 11440 | 11450 | 11430 | 1438 |
| 531 | 20231109 | 101300 | 1047469960 | 11450 | 11430 | 11450 | 11430 | 1398 |
| 532 | 20231109 | 101200 | 1031485710 | 11440 | 11450 | 11460 | 11420 | 2864 |
| 533 | 20231109 | 101100 | 998722740 | 11450 | 11440 | 11460 | 11440 | 1334 |
| 534 | 20231109 | 101000 | 983449820 | 11440 | 11450 | 11460 | 11440 | 4357 |
| 535 | 20231109 | 100900 | 933571390 | 11450 | 11470 | 11470 | 11450 | 2049 |
| 536 | 20231109 | 100800 | 910094480 | 11470 | 11500 | 11500 | 11460 | 12130 |
| 537 | 20231109 | 100700 | 770695250 | 11500 | 11510 | 11520 | 11500 | 3680 |
| 538 | 20231109 | 100600 | 728350650 | 11510 | 11530 | 11540 | 11510 | 3360 |
| 539 | 20231109 | 100500 | 689651320 | 11530 | 11530 | 11540 | 11530 | 1684 |
| 540 | 20231109 | 100400 | 670234280 | 11530 | 11540 | 11540 | 11530 | 449 |
| 541 | 20231109 | 100300 | 665054740 | 11540 | 11540 | 11550 | 11540 | 240 |
| 542 | 20231109 | 100200 | 662284810 | 11540 | 11540 | 11550 | 11540 | 592 |
| 543 | 20231109 | 100100 | 655450120 | 11540 | 11540 | 11550 | 11540 | 686 |
| 544 | 20231109 | 100000 | 647533670 | 11540 | 11540 | 11550 | 11540 | 614 |
| 545 | 20231109 | 095900 | 640444450 | 11540 | 11540 | 11540 | 11540 | 263 |
| 546 | 20231109 | 095800 | 637409430 | 11540 | 11540 | 11550 | 11540 | 327 |
| 547 | 20231109 | 095700 | 633635700 | 11540 | 11540 | 11540 | 11540 | 808 |
| 548 | 20231109 | 095600 | 624311380 | 11540 | 11540 | 11550 | 11540 | 1085 |
| 549 | 20231109 | 095500 | 611790120 | 11540 | 11550 | 11550 | 11540 | 437 |
| 550 | 20231109 | 095400 | 606744140 | 11550 | 11560 | 11560 | 11540 | 5566 |
| 551 | 20231109 | 095300 | 542455800 | 11570 | 11570 | 11570 | 11560 | 484 |
| 552 | 20231109 | 095200 | 536856260 | 11590 | 11580 | 11590 | 11570 | 1130 |
| 553 | 20231109 | 095100 | 523770240 | 11580 | 11580 | 11590 | 11580 | 453 |
| 554 | 20231109 | 095000 | 518524490 | 11580 | 11600 | 11600 | 11580 | 366 |
| 555 | 20231109 | 094900 | 514282410 | 11590 | 11580 | 11630 | 11570 | 710 |
| 556 | 20231109 | 094800 | 506050890 | 11580 | 11580 | 11580 | 11560 | 1114 |
| 557 | 20231109 | 094700 | 493162070 | 11580 | 11570 | 11580 | 11570 | 413 |
| 558 | 20231109 | 094600 | 488382350 | 11570 | 11600 | 11600 | 11570 | 3036 |
| 559 | 20231109 | 094500 | 453221200 | 11600 | 11600 | 11610 | 11590 | 190 |
| 560 | 20231109 | 094400 | 451017500 | 11600 | 11590 | 11600 | 11580 | 623 |
| 561 | 20231109 | 094300 | 443795830 | 11580 | 11590 | 11590 | 11580 | 236 |
| 562 | 20231109 | 094200 | 441062630 | 11580 | 11610 | 11610 | 11580 | 1083 |
| 563 | 20231109 | 094100 | 428501760 | 11620 | 11610 | 11620 | 11600 | 589 |
| 564 | 20231109 | 094000 | 421664960 | 11600 | 11610 | 11620 | 11600 | 1749 |
| 565 | 20231109 | 093900 | 401373690 | 11610 | 11640 | 11640 | 11590 | 3540 |
| 566 | 20231109 | 093800 | 360257250 | 11640 | 11640 | 11650 | 11630 | 634 |
| 567 | 20231109 | 093700 | 352878070 | 11650 | 11660 | 11660 | 11650 | 2248 |
| 568 | 20231109 | 093600 | 326688240 | 11660 | 11690 | 11690 | 11650 | 5499 |
| 569 | 20231109 | 093500 | 262596340 | 11690 | 11710 | 11710 | 11690 | 1962 |
| 570 | 20231109 | 093400 | 239642200 | 11710 | 11730 | 11730 | 11700 | 109 |
| 571 | 20231109 | 093300 | 238366230 | 11730 | 11730 | 11740 | 11700 | 3261 |
| 572 | 20231109 | 093200 | 200170850 | 11730 | 11740 | 11740 | 11730 | 53 |
| 573 | 20231109 | 093100 | 199548970 | 11740 | 11740 | 11740 | 11730 | 106 |
| 574 | 20231109 | 093000 | 198305360 | 11730 | 11730 | 11750 | 11730 | 415 |
| 575 | 20231109 | 092900 | 193437270 | 11750 | 11730 | 11750 | 11730 | 70 |
| 576 | 20231109 | 092800 | 192615950 | 11740 | 11770 | 11770 | 11730 | 322 |
| 577 | 20231109 | 092700 | 188835740 | 11750 | 11770 | 11780 | 11740 | 138 |
| 578 | 20231109 | 092600 | 187213540 | 11780 | 11780 | 11780 | 11740 | 1045 |
| 579 | 20231109 | 092500 | 174921650 | 11780 | 11810 | 11810 | 11750 | 419 |
| 580 | 20231109 | 092400 | 169992960 | 11770 | 11770 | 11820 | 11770 | 147 |
| 581 | 20231109 | 092300 | 168260300 | 11820 | 11770 | 11820 | 11770 | 138 |
| 582 | 20231109 | 092200 | 166635840 | 11810 | 11770 | 11810 | 11760 | 134 |
| 583 | 20231109 | 092100 | 165058620 | 11760 | 11790 | 11790 | 11760 | 190 |
| 584 | 20231109 | 092000 | 162821100 | 11790 | 11790 | 11800 | 11790 | 514 |
| 585 | 20231109 | 091900 | 156761020 | 11790 | 11790 | 11790 | 11770 | 38 |
| 586 | 20231109 | 091800 | 156313700 | 11780 | 11740 | 11780 | 11740 | 708 |
| 587 | 20231109 | 091700 | 147983790 | 11740 | 11720 | 11750 | 11710 | 293 |
| 588 | 20231109 | 091600 | 144548040 | 11720 | 11710 | 11720 | 11710 | 566 |
| 589 | 20231109 | 091500 | 137920130 | 11720 | 11730 | 11730 | 11710 | 179 |
| 590 | 20231109 | 091400 | 135822640 | 11720 | 11720 | 11720 | 11710 | 701 |
| 591 | 20231109 | 091300 | 127610180 | 11720 | 11720 | 11720 | 11710 | 79 |
| 592 | 20231109 | 091200 | 126684940 | 11720 | 11730 | 11730 | 11720 | 282 |
| 593 | 20231109 | 091100 | 123379780 | 11730 | 11740 | 11740 | 11720 | 285 |
| 594 | 20231109 | 091000 | 120039190 | 11740 | 11750 | 11750 | 11720 | 393 |
| 595 | 20231109 | 090900 | 115432440 | 11720 | 11760 | 11770 | 11720 | 345 |
| 596 | 20231109 | 090800 | 111385440 | 11770 | 11780 | 11780 | 11750 | 1014 |
| 597 | 20231109 | 090700 | 99451920 | 11780 | 11760 | 11790 | 11730 | 564 |
| 598 | 20231109 | 090600 | 92816570 | 11760 | 11720 | 11760 | 11720 | 232 |
| 599 | 20231109 | 090500 | 90089550 | 11760 | 11810 | 11820 | 11720 | 3102 |
| 600 | 20231109 | 090400 | 53536140 | 11820 | 11830 | 11830 | 11810 | 105 |
| 601 | 20231109 | 090300 | 52295470 | 11830 | 11840 | 11840 | 11820 | 56 |
| 602 | 20231109 | 090200 | 51633470 | 11830 | 11860 | 11860 | 11830 | 139 |
| 603 | 20231109 | 090100 | 49988910 | 11830 | 11900 | 11900 | 11820 | 2445 |
| 604 | 20231109 | 090000 | 20968510 | 11890 | 11850 | 11900 | 11850 | 1768 |