32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 190700 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 154981 |
| 3 | 20231109 | 190600 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 4 | 20231109 | 190500 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 5 | 20231109 | 190400 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 6 | 20231109 | 190300 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 7 | 20231109 | 190200 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 8 | 20231109 | 190100 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 9 | 20231109 | 190000 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 10 | 20231109 | 185900 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 11 | 20231109 | 185800 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 12 | 20231109 | 185700 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 13 | 20231109 | 185600 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 14 | 20231109 | 185500 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 15 | 20231109 | 185400 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 16 | 20231109 | 185300 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 17 | 20231109 | 185200 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 18 | 20231109 | 185100 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 19 | 20231109 | 185000 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 20 | 20231109 | 184900 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 21 | 20231109 | 184800 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 22 | 20231109 | 184700 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 23 | 20231109 | 184600 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 24 | 20231109 | 184500 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 25 | 20231109 | 184400 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 26 | 20231109 | 184300 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 27 | 20231109 | 184200 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 28 | 20231109 | 184100 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 29 | 20231109 | 184000 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 30 | 20231109 | 183900 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 31 | 20231109 | 183800 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 32 | 20231109 | 183700 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 154981 |
| 33 | 20231109 | 183600 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 34 | 20231109 | 183500 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 35 | 20231109 | 183400 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 36 | 20231109 | 183300 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 37 | 20231109 | 183200 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 38 | 20231109 | 183100 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 39 | 20231109 | 183000 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 40 | 20231109 | 182900 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 41 | 20231109 | 182800 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 42 | 20231109 | 182700 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 43 | 20231109 | 182600 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 44 | 20231109 | 182500 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 45 | 20231109 | 182400 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 46 | 20231109 | 182300 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 47 | 20231109 | 182200 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 48 | 20231109 | 182100 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 49 | 20231109 | 182000 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 50 | 20231109 | 181900 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 51 | 20231109 | 181800 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 52 | 20231109 | 181700 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 53 | 20231109 | 181600 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 54 | 20231109 | 181500 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 55 | 20231109 | 181400 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 56 | 20231109 | 181300 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 57 | 20231109 | 181200 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 58 | 20231109 | 181100 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 59 | 20231109 | 181000 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 60 | 20231109 | 180900 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 61 | 20231109 | 180800 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 62 | 20231109 | 180700 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 154981 |
| 63 | 20231109 | 180600 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 64 | 20231109 | 180500 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 65 | 20231109 | 180400 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 66 | 20231109 | 180300 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 67 | 20231109 | 180200 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 68 | 20231109 | 180100 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 69 | 20231109 | 180000 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 70 | 20231109 | 175900 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 71 | 20231109 | 175800 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 72 | 20231109 | 175700 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 73 | 20231109 | 175600 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 74 | 20231109 | 175500 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 75 | 20231109 | 175400 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 76 | 20231109 | 175300 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 77 | 20231109 | 175200 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 78 | 20231109 | 175100 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 79 | 20231109 | 175000 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 80 | 20231109 | 174900 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 81 | 20231109 | 174800 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 82 | 20231109 | 174700 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 83 | 20231109 | 174600 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 84 | 20231109 | 174500 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 85 | 20231109 | 174400 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 86 | 20231109 | 174300 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 87 | 20231109 | 174200 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 88 | 20231109 | 174100 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 89 | 20231109 | 174000 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 90 | 20231109 | 173900 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 91 | 20231109 | 173800 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 92 | 20231109 | 173700 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 154981 |
| 93 | 20231109 | 173600 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 94 | 20231109 | 173500 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 95 | 20231109 | 173400 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 96 | 20231109 | 173300 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 97 | 20231109 | 173200 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 98 | 20231109 | 173100 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 99 | 20231109 | 173000 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 100 | 20231109 | 172900 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 101 | 20231109 | 172800 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 102 | 20231109 | 172700 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 103 | 20231109 | 172600 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 104 | 20231109 | 172500 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 105 | 20231109 | 172400 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 106 | 20231109 | 172300 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 107 | 20231109 | 172200 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 108 | 20231109 | 172100 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 109 | 20231109 | 172000 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 110 | 20231109 | 171900 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 111 | 20231109 | 171800 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 112 | 20231109 | 171700 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 113 | 20231109 | 171600 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 114 | 20231109 | 171500 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 115 | 20231109 | 171400 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 116 | 20231109 | 171300 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 117 | 20231109 | 171200 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 118 | 20231109 | 171100 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 119 | 20231109 | 171000 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 120 | 20231109 | 170900 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 121 | 20231109 | 170800 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 122 | 20231109 | 170700 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 154981 |
| 123 | 20231109 | 170600 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 124 | 20231109 | 170500 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 125 | 20231109 | 170400 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 126 | 20231109 | 170300 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 127 | 20231109 | 170200 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 128 | 20231109 | 170100 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 129 | 20231109 | 170000 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 130 | 20231109 | 165900 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 131 | 20231109 | 165800 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 132 | 20231109 | 165700 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 133 | 20231109 | 165600 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 134 | 20231109 | 165500 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 135 | 20231109 | 165400 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 136 | 20231109 | 165300 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 137 | 20231109 | 165200 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 138 | 20231109 | 165100 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 139 | 20231109 | 165000 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 140 | 20231109 | 164900 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 141 | 20231109 | 164800 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 142 | 20231109 | 164700 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 143 | 20231109 | 164600 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 144 | 20231109 | 164500 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 145 | 20231109 | 164400 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 146 | 20231109 | 164300 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 147 | 20231109 | 164200 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 148 | 20231109 | 164100 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 149 | 20231109 | 164000 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 150 | 20231109 | 163900 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 151 | 20231109 | 163800 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 152 | 20231109 | 163700 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 154981 |
| 153 | 20231109 | 163600 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 154 | 20231109 | 163500 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 155 | 20231109 | 163400 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 156 | 20231109 | 163300 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 157 | 20231109 | 163200 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 158 | 20231109 | 163100 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 159 | 20231109 | 163000 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 160 | 20231109 | 162900 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 161 | 20231109 | 162800 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 162 | 20231109 | 162700 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 163 | 20231109 | 162600 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 164 | 20231109 | 162500 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 165 | 20231109 | 162400 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 166 | 20231109 | 162300 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 167 | 20231109 | 162200 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 168 | 20231109 | 162100 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 169 | 20231109 | 162000 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 170 | 20231109 | 161900 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 171 | 20231109 | 161800 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 172 | 20231109 | 161700 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 173 | 20231109 | 161600 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 174 | 20231109 | 161500 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 175 | 20231109 | 161400 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 176 | 20231109 | 161300 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 177 | 20231109 | 161200 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 178 | 20231109 | 161100 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 179 | 20231109 | 161000 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 180 | 20231109 | 160900 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 181 | 20231109 | 160800 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 182 | 20231109 | 160700 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 154981 |
| 183 | 20231109 | 160600 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 184 | 20231109 | 160500 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 185 | 20231109 | 160400 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 186 | 20231109 | 160300 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 187 | 20231109 | 160200 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 188 | 20231109 | 160100 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 189 | 20231109 | 160000 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 190 | 20231109 | 155900 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 191 | 20231109 | 155800 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 192 | 20231109 | 155700 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 193 | 20231109 | 155600 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 194 | 20231109 | 155500 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 195 | 20231109 | 155400 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 196 | 20231109 | 155300 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 197 | 20231109 | 155200 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 198 | 20231109 | 155100 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 199 | 20231109 | 155000 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 200 | 20231109 | 154900 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 201 | 20231109 | 154800 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 202 | 20231109 | 154700 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 203 | 20231109 | 154600 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 204 | 20231109 | 154500 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 205 | 20231109 | 154400 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 206 | 20231109 | 154300 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 207 | 20231109 | 154200 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 208 | 20231109 | 154100 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 209 | 20231109 | 154000 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 210 | 20231109 | 153900 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 211 | 20231109 | 153800 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 212 | 20231109 | 153700 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 154981 |
| 213 | 20231109 | 153600 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 214 | 20231109 | 153500 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 215 | 20231109 | 153400 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 216 | 20231109 | 153300 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 217 | 20231109 | 153200 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 218 | 20231109 | 153100 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 219 | 20231109 | 153000 | 7581825190 | 11510 | 11510 | 11510 | 11510 | 154981 |
| 220 | 20231109 | 152900 | 5797993880 | 11530 | 11530 | 11530 | 11530 | 0 |
| 221 | 20231109 | 152800 | 5797993880 | 11530 | 11530 | 11530 | 11530 | 0 |
| 222 | 20231109 | 152700 | 5797993880 | 11530 | 11530 | 11530 | 11530 | 0 |
| 223 | 20231109 | 152600 | 5797993880 | 11530 | 11530 | 11530 | 11530 | 0 |
| 224 | 20231109 | 152500 | 5797993880 | 11530 | 11530 | 11530 | 11530 | 0 |
| 225 | 20231109 | 152400 | 5797993880 | 11530 | 11530 | 11530 | 11530 | 0 |
| 226 | 20231109 | 152300 | 5797993880 | 11530 | 11530 | 11530 | 11530 | 0 |
| 227 | 20231109 | 152200 | 5797993880 | 11530 | 11530 | 11530 | 11530 | 0 |
| 228 | 20231109 | 152100 | 5797993880 | 11530 | 11530 | 11530 | 11530 | 0 |
| 229 | 20231109 | 152000 | 5797993880 | 11530 | 11530 | 11530 | 11530 | 0 |
| 230 | 20231109 | 151900 | 5797993880 | 11530 | 11530 | 11530 | 11520 | 6357 |
| 231 | 20231109 | 151800 | 5724741670 | 11530 | 11510 | 11530 | 11510 | 2169 |
| 232 | 20231109 | 151700 | 5699752010 | 11520 | 11510 | 11520 | 11510 | 443 |
| 233 | 20231109 | 151600 | 5694652820 | 11520 | 11510 | 11520 | 11510 | 7249 |
| 234 | 20231109 | 151500 | 5611193910 | 11520 | 11510 | 11520 | 11510 | 1821 |
| 235 | 20231109 | 151400 | 5590224610 | 11520 | 11520 | 11520 | 11510 | 1224 |
| 236 | 20231109 | 151300 | 5576124400 | 11520 | 11510 | 11520 | 11510 | 52 |
| 237 | 20231109 | 151200 | 5575525610 | 11520 | 11520 | 11520 | 11510 | 1095 |
| 238 | 20231109 | 151100 | 5562911620 | 11510 | 11510 | 11520 | 11510 | 1372 |
| 239 | 20231109 | 151000 | 5547111780 | 11510 | 11530 | 11530 | 11510 | 225 |
| 240 | 20231109 | 150900 | 5544521910 | 11510 | 11520 | 11530 | 11510 | 1790 |
| 241 | 20231109 | 150800 | 5523901070 | 11530 | 11520 | 11530 | 11520 | 501 |
| 242 | 20231109 | 150700 | 5518128800 | 11520 | 11540 | 11540 | 11520 | 225 |
| 243 | 20231109 | 150600 | 5515535030 | 11540 | 11520 | 11540 | 11520 | 1469 |
| 244 | 20231109 | 150500 | 5498584140 | 11540 | 11520 | 11540 | 11520 | 1568 |
| 245 | 20231109 | 150400 | 5480507750 | 11530 | 11530 | 11530 | 11520 | 175 |
| 246 | 20231109 | 150300 | 5478491390 | 11520 | 11520 | 11530 | 11520 | 2628 |
| 247 | 20231109 | 150200 | 5448190880 | 11530 | 11530 | 11530 | 11520 | 382 |
| 248 | 20231109 | 150100 | 5443786680 | 11530 | 11520 | 11530 | 11520 | 637 |
| 249 | 20231109 | 150000 | 5436442280 | 11530 | 11520 | 11530 | 11520 | 714 |
| 250 | 20231109 | 145900 | 5428211390 | 11520 | 11530 | 11530 | 11520 | 367 |
| 251 | 20231109 | 145800 | 5423983380 | 11530 | 11510 | 11530 | 11510 | 995 |
| 252 | 20231109 | 145700 | 5412519360 | 11530 | 11510 | 11530 | 11510 | 689 |
| 253 | 20231109 | 145600 | 5404588710 | 11530 | 11530 | 11530 | 11510 | 392 |
| 254 | 20231109 | 145500 | 5400076670 | 11530 | 11530 | 11540 | 11510 | 9367 |
| 255 | 20231109 | 145400 | 5292097260 | 11540 | 11540 | 11540 | 11530 | 702 |
| 256 | 20231109 | 145300 | 5283997800 | 11530 | 11530 | 11540 | 11530 | 399 |
| 257 | 20231109 | 145200 | 5279396820 | 11530 | 11530 | 11540 | 11530 | 421 |
| 258 | 20231109 | 145100 | 5274538860 | 11530 | 11530 | 11540 | 11530 | 828 |
| 259 | 20231109 | 145000 | 5264986060 | 11530 | 11530 | 11530 | 11530 | 155 |
| 260 | 20231109 | 144900 | 5263198910 | 11530 | 11530 | 11540 | 11530 | 525 |
| 261 | 20231109 | 144800 | 5257141180 | 11530 | 11540 | 11540 | 11530 | 233 |
| 262 | 20231109 | 144700 | 5254453670 | 11530 | 11530 | 11530 | 11530 | 1403 |
| 263 | 20231109 | 144600 | 5238277080 | 11540 | 11530 | 11540 | 11530 | 441 |
| 264 | 20231109 | 144500 | 5233188480 | 11530 | 11530 | 11540 | 11530 | 596 |
| 265 | 20231109 | 144400 | 5226312870 | 11530 | 11530 | 11540 | 11530 | 490 |
| 266 | 20231109 | 144300 | 5220662200 | 11540 | 11520 | 11540 | 11520 | 1938 |
| 267 | 20231109 | 144200 | 5198315010 | 11520 | 11520 | 11530 | 11520 | 442 |
| 268 | 20231109 | 144100 | 5193219480 | 11530 | 11520 | 11530 | 11510 | 1087 |
| 269 | 20231109 | 144000 | 5180696550 | 11520 | 11530 | 11530 | 11510 | 394 |
| 270 | 20231109 | 143900 | 5176158790 | 11510 | 11510 | 11530 | 11510 | 402 |
| 271 | 20231109 | 143800 | 5171530830 | 11530 | 11520 | 11530 | 11510 | 2788 |
| 272 | 20231109 | 143700 | 5139413250 | 11520 | 11520 | 11530 | 11520 | 2513 |
| 273 | 20231109 | 143600 | 5110459780 | 11520 | 11530 | 11530 | 11520 | 706 |
| 274 | 20231109 | 143500 | 5102320360 | 11520 | 11520 | 11520 | 11520 | 61 |
| 275 | 20231109 | 143400 | 5101617640 | 11520 | 11520 | 11520 | 11520 | 164 |
| 276 | 20231109 | 143300 | 5099728360 | 11520 | 11520 | 11530 | 11520 | 2626 |
| 277 | 20231109 | 143200 | 5069453800 | 11520 | 11530 | 11540 | 11520 | 5004 |
| 278 | 20231109 | 143100 | 5011755550 | 11530 | 11530 | 11530 | 11530 | 72 |
| 279 | 20231109 | 143000 | 5010925390 | 11530 | 11520 | 11540 | 11520 | 347 |
| 280 | 20231109 | 142900 | 5006922140 | 11540 | 11520 | 11540 | 11520 | 147 |
| 281 | 20231109 | 142800 | 5005228600 | 11540 | 11520 | 11540 | 11520 | 162 |
| 282 | 20231109 | 142700 | 5003362260 | 11520 | 11530 | 11540 | 11520 | 5664 |
| 283 | 20231109 | 142600 | 4938059430 | 11530 | 11520 | 11530 | 11520 | 902 |
| 284 | 20231109 | 142500 | 4927668300 | 11520 | 11530 | 11540 | 11520 | 752 |
| 285 | 20231109 | 142400 | 4919003530 | 11530 | 11530 | 11540 | 11530 | 3270 |
| 286 | 20231109 | 142300 | 4881293190 | 11530 | 11530 | 11540 | 11530 | 550 |
| 287 | 20231109 | 142200 | 4874948020 | 11540 | 11530 | 11540 | 11530 | 202 |
| 288 | 20231109 | 142100 | 4872618000 | 11540 | 11540 | 11540 | 11530 | 569 |
| 289 | 20231109 | 142000 | 4866054030 | 11530 | 11510 | 11530 | 11510 | 863 |
| 290 | 20231109 | 141900 | 4856105220 | 11530 | 11510 | 11530 | 11510 | 1258 |
| 291 | 20231109 | 141800 | 4841612920 | 11530 | 11520 | 11530 | 11510 | 796 |
| 292 | 20231109 | 141700 | 4832444650 | 11530 | 11510 | 11530 | 11510 | 250 |
| 293 | 20231109 | 141600 | 4829566890 | 11510 | 11520 | 11520 | 11510 | 390 |
| 294 | 20231109 | 141500 | 4825077020 | 11520 | 11510 | 11530 | 11510 | 1162 |
| 295 | 20231109 | 141400 | 4811691120 | 11510 | 11500 | 11530 | 11500 | 451 |
| 296 | 20231109 | 141300 | 4806503160 | 11500 | 11510 | 11530 | 11500 | 2637 |
| 297 | 20231109 | 141200 | 4776153300 | 11510 | 11530 | 11540 | 11510 | 1509 |
| 298 | 20231109 | 141100 | 4758756700 | 11530 | 11530 | 11530 | 11530 | 1477 |
| 299 | 20231109 | 141000 | 4741726890 | 11530 | 11540 | 11540 | 11530 | 3404 |
| 300 | 20231109 | 140900 | 4702477760 | 11530 | 11540 | 11540 | 11530 | 1068 |
| 301 | 20231109 | 140800 | 4690159460 | 11530 | 11530 | 11540 | 11530 | 1088 |
| 302 | 20231109 | 140700 | 4677604820 | 11530 | 11530 | 11530 | 11530 | 405 |
| 303 | 20231109 | 140600 | 4672935170 | 11530 | 11530 | 11540 | 11530 | 873 |
| 304 | 20231109 | 140500 | 4662867970 | 11540 | 11530 | 11540 | 11530 | 160 |
| 305 | 20231109 | 140400 | 4661022830 | 11530 | 11540 | 11540 | 11530 | 79 |
| 306 | 20231109 | 140300 | 4660111910 | 11540 | 11530 | 11540 | 11530 | 250 |
| 307 | 20231109 | 140200 | 4657228250 | 11540 | 11530 | 11540 | 11530 | 366 |
| 308 | 20231109 | 140100 | 4653007410 | 11530 | 11540 | 11550 | 11530 | 2630 |
| 309 | 20231109 | 140000 | 4622656540 | 11540 | 11540 | 11550 | 11540 | 118 |
| 310 | 20231109 | 135900 | 4621294720 | 11550 | 11550 | 11550 | 11530 | 847 |
| 311 | 20231109 | 135800 | 4611516980 | 11540 | 11550 | 11550 | 11540 | 286 |
| 312 | 20231109 | 135700 | 4608216440 | 11540 | 11530 | 11550 | 11530 | 926 |
| 313 | 20231109 | 135600 | 4597529560 | 11540 | 11530 | 11540 | 11530 | 202 |
| 314 | 20231109 | 135500 | 4595199150 | 11540 | 11540 | 11540 | 11530 | 193 |
| 315 | 20231109 | 135400 | 4592972210 | 11540 | 11550 | 11550 | 11540 | 367 |
| 316 | 20231109 | 135300 | 4588736740 | 11540 | 11540 | 11550 | 11540 | 247 |
| 317 | 20231109 | 135200 | 4585884450 | 11550 | 11540 | 11550 | 11530 | 500 |
| 318 | 20231109 | 135100 | 4580112970 | 11540 | 11540 | 11550 | 11540 | 340 |
| 319 | 20231109 | 135000 | 4576187750 | 11540 | 11550 | 11560 | 11540 | 1636 |
| 320 | 20231109 | 134900 | 4557295450 | 11540 | 11540 | 11560 | 11540 | 7107 |
| 321 | 20231109 | 134800 | 4475209270 | 11540 | 11540 | 11550 | 11530 | 4035 |
| 322 | 20231109 | 134700 | 4428617780 | 11540 | 11520 | 11550 | 11520 | 364 |
| 323 | 20231109 | 134600 | 4424415240 | 11520 | 11550 | 11550 | 11510 | 1374 |
| 324 | 20231109 | 134500 | 4408574080 | 11530 | 11530 | 11540 | 11530 | 2711 |
| 325 | 20231109 | 134400 | 4377293610 | 11530 | 11540 | 11540 | 11530 | 681 |
| 326 | 20231109 | 134300 | 4369436890 | 11530 | 11530 | 11530 | 11520 | 5466 |
| 327 | 20231109 | 134200 | 4306415430 | 11530 | 11530 | 11530 | 11520 | 477 |
| 328 | 20231109 | 134100 | 4300915780 | 11530 | 11520 | 11530 | 11520 | 500 |
| 329 | 20231109 | 134000 | 4295153010 | 11530 | 11530 | 11530 | 11520 | 451 |
| 330 | 20231109 | 133900 | 4289953640 | 11530 | 11530 | 11530 | 11520 | 620 |
| 331 | 20231109 | 133800 | 4282805370 | 11520 | 11530 | 11530 | 11520 | 165 |
| 332 | 20231109 | 133700 | 4280903340 | 11530 | 11530 | 11530 | 11520 | 454 |
| 333 | 20231109 | 133600 | 4275669930 | 11530 | 11530 | 11530 | 11520 | 131 |
| 334 | 20231109 | 133500 | 4274159580 | 11530 | 11530 | 11550 | 11520 | 1594 |
| 335 | 20231109 | 133400 | 4255774140 | 11550 | 11550 | 11550 | 11530 | 4837 |
| 336 | 20231109 | 133300 | 4199959790 | 11540 | 11550 | 11550 | 11540 | 444 |
| 337 | 20231109 | 133200 | 4194834240 | 11540 | 11550 | 11550 | 11540 | 772 |
| 338 | 20231109 | 133100 | 4185923050 | 11550 | 11540 | 11550 | 11540 | 262 |
| 339 | 20231109 | 133000 | 4182898390 | 11540 | 11540 | 11550 | 11540 | 266 |
| 340 | 20231109 | 132900 | 4179828580 | 11540 | 11540 | 11550 | 11540 | 1068 |
| 341 | 20231109 | 132800 | 4167495070 | 11550 | 11550 | 11550 | 11540 | 254 |
| 342 | 20231109 | 132700 | 4164563750 | 11540 | 11540 | 11550 | 11540 | 128 |
| 343 | 20231109 | 132600 | 4163085920 | 11540 | 11540 | 11550 | 11540 | 863 |
| 344 | 20231109 | 132500 | 4153119990 | 11540 | 11550 | 11550 | 11540 | 1176 |
| 345 | 20231109 | 132400 | 4139540630 | 11550 | 11540 | 11550 | 11540 | 617 |
| 346 | 20231109 | 132300 | 4132417390 | 11550 | 11550 | 11550 | 11540 | 912 |
| 347 | 20231109 | 132200 | 4121887130 | 11550 | 11540 | 11550 | 11540 | 376 |
| 348 | 20231109 | 132100 | 4117546960 | 11550 | 11550 | 11550 | 11540 | 323 |
| 349 | 20231109 | 132000 | 4113817350 | 11550 | 11540 | 11550 | 11540 | 541 |
| 350 | 20231109 | 131900 | 4107570870 | 11550 | 11550 | 11550 | 11550 | 308 |
| 351 | 20231109 | 131800 | 4104013470 | 11550 | 11540 | 11550 | 11540 | 2382 |
| 352 | 20231109 | 131700 | 4076523190 | 11530 | 11540 | 11540 | 11530 | 254 |
| 353 | 20231109 | 131600 | 4073593030 | 11540 | 11540 | 11540 | 11540 | 637 |
| 354 | 20231109 | 131500 | 4066242050 | 11530 | 11540 | 11540 | 11530 | 210 |
| 355 | 20231109 | 131400 | 4063820610 | 11540 | 11540 | 11540 | 11540 | 261 |
| 356 | 20231109 | 131300 | 4060808670 | 11530 | 11540 | 11540 | 11530 | 436 |
| 357 | 20231109 | 131200 | 4055780970 | 11540 | 11540 | 11540 | 11540 | 83 |
| 358 | 20231109 | 131100 | 4054823150 | 11540 | 11540 | 11540 | 11540 | 312 |
| 359 | 20231109 | 131000 | 4051222670 | 11530 | 11530 | 11540 | 11530 | 471 |
| 360 | 20231109 | 130900 | 4045789820 | 11540 | 11540 | 11540 | 11540 | 325 |
| 361 | 20231109 | 130800 | 4042039320 | 11540 | 11540 | 11540 | 11530 | 295 |
| 362 | 20231109 | 130700 | 4038636100 | 11540 | 11540 | 11540 | 11530 | 21 |
| 363 | 20231109 | 130600 | 4038393860 | 11540 | 11540 | 11540 | 11540 | 945 |
| 364 | 20231109 | 130500 | 4027488560 | 11530 | 11530 | 11530 | 11530 | 116 |
| 365 | 20231109 | 130400 | 4026151080 | 11540 | 11530 | 11550 | 11530 | 303 |
| 366 | 20231109 | 130300 | 4022653860 | 11540 | 11550 | 11550 | 11530 | 3544 |
| 367 | 20231109 | 130200 | 3981752640 | 11550 | 11550 | 11550 | 11550 | 711 |
| 368 | 20231109 | 130100 | 3973540590 | 11550 | 11550 | 11550 | 11550 | 668 |
| 369 | 20231109 | 130000 | 3965825190 | 11540 | 11540 | 11550 | 11540 | 116 |
| 370 | 20231109 | 125900 | 3964486420 | 11550 | 11540 | 11550 | 11540 | 290 |
| 371 | 20231109 | 125800 | 3961139810 | 11530 | 11530 | 11530 | 11530 | 83 |
| 372 | 20231109 | 125700 | 3960182820 | 11530 | 11540 | 11540 | 11530 | 282 |
| 373 | 20231109 | 125600 | 3956930840 | 11540 | 11540 | 11550 | 11530 | 4669 |
| 374 | 20231109 | 125500 | 3903090210 | 11540 | 11550 | 11550 | 11530 | 161 |
| 375 | 20231109 | 125400 | 3901232770 | 11550 | 11540 | 11550 | 11540 | 37 |
| 376 | 20231109 | 125300 | 3900805460 | 11550 | 11550 | 11550 | 11530 | 1255 |
| 377 | 20231109 | 125200 | 3886310930 | 11540 | 11540 | 11540 | 11540 | 86 |
| 378 | 20231109 | 125100 | 3885318490 | 11550 | 11550 | 11550 | 11550 | 1716 |
| 379 | 20231109 | 125000 | 3865498690 | 11540 | 11540 | 11550 | 11540 | 1073 |
| 380 | 20231109 | 124900 | 3853106270 | 11540 | 11540 | 11550 | 11540 | 162 |
| 381 | 20231109 | 124800 | 3851235840 | 11540 | 11540 | 11550 | 11540 | 252 |
| 382 | 20231109 | 124700 | 3848325840 | 11530 | 11540 | 11540 | 11530 | 370 |
| 383 | 20231109 | 124600 | 3844058940 | 11540 | 11540 | 11540 | 11530 | 344 |
| 384 | 20231109 | 124500 | 3840089680 | 11540 | 11540 | 11540 | 11540 | 46 |
| 385 | 20231109 | 124400 | 3839558840 | 11530 | 11530 | 11540 | 11530 | 185 |
| 386 | 20231109 | 124300 | 3837425730 | 11540 | 11540 | 11540 | 11540 | 190 |
| 387 | 20231109 | 124200 | 3835233130 | 11540 | 11540 | 11540 | 11540 | 21 |
| 388 | 20231109 | 124100 | 3834990790 | 11540 | 11540 | 11540 | 11540 | 203 |
| 389 | 20231109 | 124000 | 3832648170 | 11540 | 11540 | 11540 | 11530 | 987 |
| 390 | 20231109 | 123900 | 3821258930 | 11540 | 11550 | 11550 | 11540 | 967 |
| 391 | 20231109 | 123800 | 3810099620 | 11550 | 11540 | 11550 | 11540 | 275 |
| 392 | 20231109 | 123700 | 3806924210 | 11550 | 11550 | 11550 | 11540 | 49 |
| 393 | 20231109 | 123600 | 3806358670 | 11540 | 11540 | 11550 | 11540 | 1352 |
| 394 | 20231109 | 123500 | 3790754370 | 11540 | 11540 | 11550 | 11540 | 273 |
| 395 | 20231109 | 123400 | 3787603890 | 11540 | 11540 | 11540 | 11540 | 816 |
| 396 | 20231109 | 123300 | 3778187250 | 11540 | 11540 | 11540 | 11540 | 359 |
| 397 | 20231109 | 123200 | 3774044390 | 11540 | 11540 | 11540 | 11540 | 333 |
| 398 | 20231109 | 123100 | 3770201570 | 11540 | 11540 | 11540 | 11540 | 248 |
| 399 | 20231109 | 123000 | 3767339650 | 11530 | 11540 | 11540 | 11530 | 33 |
| 400 | 20231109 | 122900 | 3766958850 | 11540 | 11540 | 11540 | 11530 | 46 |
| 401 | 20231109 | 122800 | 3766428020 | 11540 | 11540 | 11540 | 11540 | 1021 |
| 402 | 20231109 | 122700 | 3754645680 | 11540 | 11540 | 11540 | 11540 | 72 |
| 403 | 20231109 | 122600 | 3753814800 | 11540 | 11540 | 11540 | 11540 | 503 |
| 404 | 20231109 | 122500 | 3748010180 | 11540 | 11540 | 11540 | 11530 | 322 |
| 405 | 20231109 | 122400 | 3744295010 | 11540 | 11540 | 11540 | 11530 | 1006 |
| 406 | 20231109 | 122300 | 3732689720 | 11540 | 11550 | 11550 | 11540 | 2710 |
| 407 | 20231109 | 122200 | 3701413980 | 11550 | 11540 | 11550 | 11540 | 102 |
| 408 | 20231109 | 122100 | 3700236880 | 11540 | 11550 | 11550 | 11540 | 161 |
| 409 | 20231109 | 122000 | 3698378330 | 11550 | 11550 | 11550 | 11540 | 375 |
| 410 | 20231109 | 121900 | 3694047370 | 11540 | 11550 | 11550 | 11540 | 117 |
| 411 | 20231109 | 121800 | 3692697160 | 11540 | 11540 | 11540 | 11540 | 2496 |
| 412 | 20231109 | 121700 | 3663893320 | 11540 | 11540 | 11540 | 11530 | 46 |
| 413 | 20231109 | 121600 | 3663362580 | 11540 | 11540 | 11540 | 11540 | 81 |
| 414 | 20231109 | 121500 | 3662427840 | 11540 | 11530 | 11540 | 11530 | 379 |
| 415 | 20231109 | 121400 | 3658055380 | 11540 | 11530 | 11540 | 11530 | 117 |
| 416 | 20231109 | 121300 | 3656705400 | 11530 | 11540 | 11540 | 11530 | 232 |
| 417 | 20231109 | 121200 | 3654028580 | 11540 | 11530 | 11540 | 11530 | 223 |
| 418 | 20231109 | 121100 | 3651457250 | 11530 | 11540 | 11540 | 11530 | 1078 |
| 419 | 20231109 | 121000 | 3639027870 | 11540 | 11540 | 11540 | 11530 | 226 |
| 420 | 20231109 | 120900 | 3636420160 | 11540 | 11540 | 11540 | 11540 | 13 |
| 421 | 20231109 | 120800 | 3636270140 | 11530 | 11540 | 11540 | 11530 | 329 |
| 422 | 20231109 | 120700 | 3632474390 | 11540 | 11540 | 11540 | 11540 | 458 |
| 423 | 20231109 | 120600 | 3627189070 | 11540 | 11530 | 11550 | 11530 | 863 |
| 424 | 20231109 | 120500 | 3617234020 | 11540 | 11530 | 11540 | 11530 | 249 |
| 425 | 20231109 | 120400 | 3614360980 | 11540 | 11540 | 11540 | 11540 | 34 |
| 426 | 20231109 | 120300 | 3613968620 | 11540 | 11540 | 11550 | 11540 | 809 |
| 427 | 20231109 | 120200 | 3604632650 | 11540 | 11540 | 11540 | 11530 | 617 |
| 428 | 20231109 | 120100 | 3597518470 | 11540 | 11550 | 11550 | 11540 | 478 |
| 429 | 20231109 | 120000 | 3592002330 | 11540 | 11540 | 11550 | 11540 | 775 |
| 430 | 20231109 | 115900 | 3583056820 | 11540 | 11550 | 11550 | 11540 | 30 |
| 431 | 20231109 | 115800 | 3582710610 | 11540 | 11550 | 11550 | 11540 | 196 |
| 432 | 20231109 | 115700 | 3580446830 | 11550 | 11550 | 11550 | 11540 | 416 |
| 433 | 20231109 | 115600 | 3575645570 | 11550 | 11550 | 11550 | 11550 | 33 |
| 434 | 20231109 | 115500 | 3575264420 | 11540 | 11540 | 11550 | 11540 | 400 |
| 435 | 20231109 | 115400 | 3570645460 | 11550 | 11550 | 11550 | 11540 | 554 |
| 436 | 20231109 | 115300 | 3564251770 | 11550 | 11560 | 11560 | 11540 | 264 |
| 437 | 20231109 | 115200 | 3561201650 | 11560 | 11550 | 11560 | 11550 | 217 |
| 438 | 20231109 | 115100 | 3558693260 | 11560 | 11550 | 11560 | 11550 | 633 |
| 439 | 20231109 | 115000 | 3551382090 | 11550 | 11550 | 11550 | 11540 | 371 |
| 440 | 20231109 | 114900 | 3547097530 | 11550 | 11550 | 11550 | 11540 | 74 |
| 441 | 20231109 | 114800 | 3546242840 | 11550 | 11550 | 11550 | 11550 | 83 |
| 442 | 20231109 | 114700 | 3545284190 | 11550 | 11550 | 11550 | 11540 | 254 |
| 443 | 20231109 | 114600 | 3542350530 | 11550 | 11550 | 11560 | 11530 | 804 |
| 444 | 20231109 | 114500 | 3533062020 | 11560 | 11550 | 11560 | 11530 | 952 |
| 445 | 20231109 | 114400 | 3522067550 | 11550 | 11550 | 11550 | 11550 | 196 |
| 446 | 20231109 | 114300 | 3519803750 | 11560 | 11550 | 11560 | 11540 | 2508 |
| 447 | 20231109 | 114200 | 3490838570 | 11550 | 11550 | 11550 | 11540 | 5686 |
| 448 | 20231109 | 114100 | 3425169810 | 11550 | 11540 | 11550 | 11540 | 164 |
| 449 | 20231109 | 114000 | 3423276950 | 11540 | 11550 | 11550 | 11540 | 377 |
| 450 | 20231109 | 113900 | 3418923120 | 11550 | 11550 | 11550 | 11540 | 1017 |
| 451 | 20231109 | 113800 | 3407186800 | 11550 | 11540 | 11550 | 11540 | 41 |
| 452 | 20231109 | 113700 | 3406713270 | 11540 | 11550 | 11550 | 11540 | 336 |
| 453 | 20231109 | 113600 | 3402833630 | 11540 | 11550 | 11550 | 11540 | 384 |
| 454 | 20231109 | 113500 | 3398401860 | 11550 | 11540 | 11550 | 11540 | 2231 |
| 455 | 20231109 | 113400 | 3372656080 | 11540 | 11540 | 11540 | 11540 | 19 |
| 456 | 20231109 | 113300 | 3372436820 | 11530 | 11540 | 11540 | 11530 | 194 |
| 457 | 20231109 | 113200 | 3370198570 | 11530 | 11530 | 11530 | 11530 | 393 |
| 458 | 20231109 | 113100 | 3365667280 | 11530 | 11530 | 11530 | 11520 | 490 |
| 459 | 20231109 | 113000 | 3360017630 | 11530 | 11530 | 11530 | 11520 | 287 |
| 460 | 20231109 | 112900 | 3356708820 | 11530 | 11530 | 11530 | 11530 | 1 |
| 461 | 20231109 | 112800 | 3356697290 | 11540 | 11530 | 11540 | 11530 | 3109 |
| 462 | 20231109 | 112700 | 3320830550 | 11520 | 11540 | 11540 | 11520 | 314 |
| 463 | 20231109 | 112600 | 3317207240 | 11540 | 11530 | 11540 | 11530 | 433 |
| 464 | 20231109 | 112500 | 3312211420 | 11500 | 11530 | 11530 | 11490 | 23980 |
| 465 | 20231109 | 112400 | 3036338560 | 11520 | 11540 | 11540 | 11520 | 4758 |
| 466 | 20231109 | 112300 | 2981481760 | 11540 | 11540 | 11540 | 11540 | 36 |
| 467 | 20231109 | 112200 | 2981066320 | 11540 | 11540 | 11540 | 11540 | 217 |
| 468 | 20231109 | 112100 | 2978562140 | 11540 | 11540 | 11540 | 11540 | 46 |
| 469 | 20231109 | 112000 | 2978031300 | 11540 | 11540 | 11540 | 11540 | 67 |
| 470 | 20231109 | 111900 | 2977258120 | 11540 | 11540 | 11540 | 11540 | 335 |
| 471 | 20231109 | 111800 | 2973392220 | 11540 | 11530 | 11540 | 11530 | 1014 |
| 472 | 20231109 | 111700 | 2961699260 | 11540 | 11540 | 11540 | 11530 | 351 |
| 473 | 20231109 | 111600 | 2957650130 | 11530 | 11540 | 11540 | 11530 | 675 |
| 474 | 20231109 | 111500 | 2949865790 | 11530 | 11520 | 11540 | 11520 | 9459 |
| 475 | 20231109 | 111400 | 2840852290 | 11510 | 11510 | 11520 | 11510 | 424 |
| 476 | 20231109 | 111300 | 2835970030 | 11510 | 11510 | 11520 | 11510 | 3921 |
| 477 | 20231109 | 111200 | 2790810170 | 11510 | 11510 | 11510 | 11500 | 881 |
| 478 | 20231109 | 111100 | 2780671380 | 11510 | 11510 | 11510 | 11500 | 649 |
| 479 | 20231109 | 111000 | 2773204280 | 11510 | 11510 | 11510 | 11510 | 2928 |
| 480 | 20231109 | 110900 | 2739503000 | 11510 | 11500 | 11510 | 11500 | 1171 |
| 481 | 20231109 | 110800 | 2726034390 | 11510 | 11500 | 11510 | 11500 | 42 |
| 482 | 20231109 | 110700 | 2725550980 | 11510 | 11500 | 11510 | 11500 | 339 |
| 483 | 20231109 | 110600 | 2721650110 | 11510 | 11500 | 11510 | 11500 | 3941 |
| 484 | 20231109 | 110500 | 2676328310 | 11500 | 11490 | 11500 | 11490 | 1152 |
| 485 | 20231109 | 110400 | 2663080980 | 11500 | 11490 | 11500 | 11490 | 270 |
| 486 | 20231109 | 110300 | 2659976180 | 11500 | 11490 | 11500 | 11490 | 286 |
| 487 | 20231109 | 110200 | 2656687310 | 11500 | 11500 | 11500 | 11500 | 219 |
| 488 | 20231109 | 110100 | 2654168810 | 11500 | 11490 | 11500 | 11490 | 84 |
| 489 | 20231109 | 110000 | 2653203350 | 11500 | 11500 | 11500 | 11500 | 139 |
| 490 | 20231109 | 105900 | 2651604850 | 11500 | 11500 | 11500 | 11490 | 305 |
| 491 | 20231109 | 105800 | 2648098350 | 11490 | 11490 | 11490 | 11490 | 1028 |
| 492 | 20231109 | 105700 | 2636286630 | 11490 | 11500 | 11500 | 11490 | 560 |
| 493 | 20231109 | 105600 | 2629849850 | 11490 | 11500 | 11500 | 11490 | 345 |
| 494 | 20231109 | 105500 | 2625885500 | 11490 | 11500 | 11500 | 11490 | 466 |
| 495 | 20231109 | 105400 | 2620530830 | 11500 | 11500 | 11500 | 11500 | 475 |
| 496 | 20231109 | 105300 | 2615068330 | 11490 | 11490 | 11500 | 11490 | 539 |
| 497 | 20231109 | 105200 | 2608871420 | 11500 | 11490 | 11500 | 11490 | 146 |
| 498 | 20231109 | 105100 | 2607193420 | 11500 | 11500 | 11500 | 11490 | 2789 |
| 499 | 20231109 | 105000 | 2575119930 | 11500 | 11500 | 11500 | 11500 | 31 |
| 500 | 20231109 | 104900 | 2574763430 | 11490 | 11500 | 11500 | 11490 | 318 |
| 501 | 20231109 | 104800 | 2571107580 | 11500 | 11500 | 11500 | 11490 | 663 |
| 502 | 20231109 | 104700 | 2563484080 | 11500 | 11500 | 11500 | 11490 | 232 |
| 503 | 20231109 | 104600 | 2560816090 | 11500 | 11500 | 11500 | 11500 | 288 |
| 504 | 20231109 | 104500 | 2557504090 | 11500 | 11500 | 11500 | 11490 | 267 |
| 505 | 20231109 | 104400 | 2554434630 | 11500 | 11500 | 11500 | 11490 | 286 |
| 506 | 20231109 | 104300 | 2551146420 | 11500 | 11510 | 11510 | 11500 | 1721 |
| 507 | 20231109 | 104200 | 2531352890 | 11510 | 11510 | 11510 | 11510 | 110 |
| 508 | 20231109 | 104100 | 2530086790 | 11510 | 11510 | 11510 | 11500 | 361 |
| 509 | 20231109 | 104000 | 2525932680 | 11510 | 11520 | 11520 | 11500 | 212 |
| 510 | 20231109 | 103900 | 2523492270 | 11520 | 11520 | 11520 | 11510 | 2092 |
| 511 | 20231109 | 103800 | 2499405100 | 11520 | 11520 | 11520 | 11510 | 159 |
| 512 | 20231109 | 103700 | 2497574530 | 11520 | 11510 | 11520 | 11510 | 551 |
| 513 | 20231109 | 103600 | 2491231890 | 11500 | 11510 | 11510 | 11500 | 327 |
| 514 | 20231109 | 103500 | 2487468130 | 11510 | 11510 | 11510 | 11510 | 706 |
| 515 | 20231109 | 103400 | 2479342070 | 11510 | 11510 | 11520 | 11510 | 215 |
| 516 | 20231109 | 103300 | 2476867400 | 11510 | 11520 | 11520 | 11500 | 148 |
| 517 | 20231109 | 103200 | 2475164100 | 11520 | 11510 | 11520 | 11510 | 269 |
| 518 | 20231109 | 103100 | 2472067550 | 11510 | 11520 | 11520 | 11510 | 2485 |
| 519 | 20231109 | 103000 | 2443462580 | 11520 | 11510 | 11520 | 11510 | 280 |
| 520 | 20231109 | 102900 | 2440238580 | 11520 | 11520 | 11520 | 11520 | 205 |
| 521 | 20231109 | 102800 | 2437876980 | 11520 | 11510 | 11520 | 11510 | 280 |
| 522 | 20231109 | 102700 | 2434652090 | 11520 | 11520 | 11520 | 11520 | 50 |
| 523 | 20231109 | 102600 | 2434076090 | 11520 | 11510 | 11520 | 11510 | 7480 |
| 524 | 20231109 | 102500 | 2347966820 | 11510 | 11510 | 11510 | 11500 | 119 |
| 525 | 20231109 | 102400 | 2346597910 | 11510 | 11500 | 11510 | 11490 | 10531 |
| 526 | 20231109 | 102300 | 2225488380 | 11490 | 11490 | 11500 | 11490 | 4443 |
| 527 | 20231109 | 102200 | 2174397730 | 11500 | 11490 | 11500 | 11480 | 10808 |
| 528 | 20231109 | 102100 | 2050213850 | 11490 | 11490 | 11490 | 11480 | 636 |
| 529 | 20231109 | 102000 | 2042907130 | 11490 | 11480 | 11490 | 11480 | 113 |
| 530 | 20231109 | 101900 | 2041609880 | 11490 | 11490 | 11490 | 11480 | 133 |
| 531 | 20231109 | 101800 | 2040082710 | 11490 | 11490 | 11490 | 11480 | 958 |
| 532 | 20231109 | 101700 | 2029081290 | 11490 | 11490 | 11490 | 11480 | 63 |
| 533 | 20231109 | 101600 | 2028357430 | 11490 | 11490 | 11490 | 11490 | 224 |
| 534 | 20231109 | 101500 | 2025783670 | 11490 | 11480 | 11490 | 11470 | 1714 |
| 535 | 20231109 | 101400 | 2006107820 | 11480 | 11480 | 11480 | 11470 | 3451 |
| 536 | 20231109 | 101300 | 1966492990 | 11480 | 11470 | 11480 | 11460 | 10045 |
| 537 | 20231109 | 101200 | 1851275790 | 11470 | 11470 | 11470 | 11470 | 263 |
| 538 | 20231109 | 101100 | 1848259180 | 11470 | 11460 | 11470 | 11460 | 626 |
| 539 | 20231109 | 101000 | 1841080640 | 11470 | 11460 | 11470 | 11460 | 138 |
| 540 | 20231109 | 100900 | 1839498530 | 11460 | 11470 | 11470 | 11460 | 64 |
| 541 | 20231109 | 100800 | 1838764650 | 11460 | 11470 | 11470 | 11460 | 1397 |
| 542 | 20231109 | 100700 | 1822752690 | 11460 | 11470 | 11470 | 11460 | 149 |
| 543 | 20231109 | 100600 | 1821044430 | 11460 | 11460 | 11470 | 11460 | 4676 |
| 544 | 20231109 | 100500 | 1767455090 | 11460 | 11460 | 11470 | 11460 | 5111 |
| 545 | 20231109 | 100400 | 1708882720 | 11450 | 11460 | 11460 | 11450 | 3150 |
| 546 | 20231109 | 100300 | 1672785260 | 11450 | 11460 | 11460 | 11450 | 336 |
| 547 | 20231109 | 100200 | 1668935950 | 11450 | 11450 | 11460 | 11450 | 206 |
| 548 | 20231109 | 100100 | 1666576950 | 11450 | 11450 | 11460 | 11450 | 576 |
| 549 | 20231109 | 100000 | 1659981730 | 11450 | 11440 | 11460 | 11440 | 634 |
| 550 | 20231109 | 095900 | 1652725090 | 11440 | 11450 | 11460 | 11440 | 752 |
| 551 | 20231109 | 095800 | 1644119740 | 11440 | 11440 | 11450 | 11440 | 1883 |
| 552 | 20231109 | 095700 | 1622574700 | 11440 | 11460 | 11460 | 11440 | 519 |
| 553 | 20231109 | 095600 | 1616633610 | 11460 | 11470 | 11470 | 11440 | 920 |
| 554 | 20231109 | 095500 | 1606091120 | 11470 | 11470 | 11470 | 11440 | 1334 |
| 555 | 20231109 | 095400 | 1590810640 | 11460 | 11470 | 11470 | 11450 | 1716 |
| 556 | 20231109 | 095300 | 1571149350 | 11470 | 11470 | 11470 | 11450 | 2784 |
| 557 | 20231109 | 095200 | 1539246410 | 11460 | 11460 | 11470 | 11460 | 989 |
| 558 | 20231109 | 095100 | 1527912130 | 11470 | 11480 | 11480 | 11470 | 1647 |
| 559 | 20231109 | 095000 | 1509018970 | 11470 | 11470 | 11480 | 11470 | 480 |
| 560 | 20231109 | 094900 | 1503512190 | 11480 | 11480 | 11480 | 11470 | 394 |
| 561 | 20231109 | 094800 | 1498992490 | 11470 | 11460 | 11470 | 11460 | 5275 |
| 562 | 20231109 | 094700 | 1438492740 | 11460 | 11470 | 11480 | 11460 | 785 |
| 563 | 20231109 | 094600 | 1429488570 | 11470 | 11460 | 11470 | 11450 | 1211 |
| 564 | 20231109 | 094500 | 1415604380 | 11460 | 11450 | 11470 | 11450 | 481 |
| 565 | 20231109 | 094400 | 1410094490 | 11460 | 11460 | 11480 | 11450 | 5404 |
| 566 | 20231109 | 094300 | 1348156420 | 11460 | 11470 | 11480 | 11460 | 797 |
| 567 | 20231109 | 094200 | 1339018220 | 11470 | 11460 | 11470 | 11460 | 392 |
| 568 | 20231109 | 094100 | 1334525400 | 11470 | 11490 | 11490 | 11460 | 354 |
| 569 | 20231109 | 094000 | 1330464270 | 11470 | 11480 | 11490 | 11460 | 3069 |
| 570 | 20231109 | 093900 | 1295234300 | 11480 | 11470 | 11480 | 11460 | 393 |
| 571 | 20231109 | 093800 | 1290729990 | 11470 | 11470 | 11470 | 11460 | 394 |
| 572 | 20231109 | 093700 | 1286212510 | 11490 | 11480 | 11490 | 11460 | 821 |
| 573 | 20231109 | 093600 | 1276789510 | 11490 | 11470 | 11490 | 11470 | 5538 |
| 574 | 20231109 | 093500 | 1213218260 | 11480 | 11470 | 11480 | 11470 | 276 |
| 575 | 20231109 | 093400 | 1210051580 | 11470 | 11480 | 11480 | 11460 | 686 |
| 576 | 20231109 | 093300 | 1202182990 | 11480 | 11480 | 11480 | 11460 | 672 |
| 577 | 20231109 | 093200 | 1194475990 | 11480 | 11480 | 11480 | 11470 | 561 |
| 578 | 20231109 | 093100 | 1188040540 | 11480 | 11480 | 11480 | 11470 | 557 |
| 579 | 20231109 | 093000 | 1181650530 | 11480 | 11470 | 11480 | 11460 | 463 |
| 580 | 20231109 | 092900 | 1176342990 | 11470 | 11470 | 11480 | 11460 | 864 |
| 581 | 20231109 | 092800 | 1166437020 | 11470 | 11470 | 11480 | 11460 | 1400 |
| 582 | 20231109 | 092700 | 1150383910 | 11470 | 11480 | 11480 | 11470 | 421 |
| 583 | 20231109 | 092600 | 1145554270 | 11470 | 11470 | 11480 | 11470 | 614 |
| 584 | 20231109 | 092500 | 1138511660 | 11480 | 11490 | 11490 | 11470 | 1514 |
| 585 | 20231109 | 092400 | 1121130620 | 11490 | 11500 | 11500 | 11480 | 507 |
| 586 | 20231109 | 092300 | 1115305950 | 11490 | 11480 | 11490 | 11470 | 3005 |
| 587 | 20231109 | 092200 | 1080782840 | 11470 | 11500 | 11500 | 11470 | 1003 |
| 588 | 20231109 | 092100 | 1069269990 | 11480 | 11500 | 11500 | 11480 | 2807 |
| 589 | 20231109 | 092000 | 1037016250 | 11490 | 11470 | 11490 | 11470 | 17249 |
| 590 | 20231109 | 091900 | 839096700 | 11460 | 11470 | 11470 | 11460 | 1126 |
| 591 | 20231109 | 091800 | 826192700 | 11470 | 11460 | 11470 | 11460 | 6599 |
| 592 | 20231109 | 091700 | 750568140 | 11470 | 11450 | 11470 | 11450 | 7711 |
| 593 | 20231109 | 091600 | 662193100 | 11460 | 11460 | 11460 | 11440 | 4313 |
| 594 | 20231109 | 091500 | 612781350 | 11450 | 11450 | 11460 | 11440 | 6058 |
| 595 | 20231109 | 091400 | 543418870 | 11450 | 11450 | 11450 | 11440 | 604 |
| 596 | 20231109 | 091300 | 536505550 | 11450 | 11450 | 11460 | 11440 | 350 |
| 597 | 20231109 | 091200 | 532498800 | 11450 | 11450 | 11460 | 11450 | 3458 |
| 598 | 20231109 | 091100 | 492904670 | 11460 | 11450 | 11460 | 11450 | 2244 |
| 599 | 20231109 | 091000 | 467200930 | 11460 | 11450 | 11460 | 11440 | 3251 |
| 600 | 20231109 | 090900 | 429976150 | 11440 | 11440 | 11450 | 11440 | 979 |
| 601 | 20231109 | 090800 | 418776100 | 11430 | 11440 | 11450 | 11430 | 460 |
| 602 | 20231109 | 090700 | 413515340 | 11440 | 11450 | 11450 | 11430 | 2086 |
| 603 | 20231109 | 090600 | 389641200 | 11450 | 11460 | 11460 | 11440 | 1356 |
| 604 | 20231109 | 090500 | 374126460 | 11460 | 11460 | 11460 | 11440 | 1557 |
| 605 | 20231109 | 090400 | 356302580 | 11460 | 11460 | 11460 | 11450 | 132 |
| 606 | 20231109 | 090300 | 354790170 | 11440 | 11470 | 11470 | 11440 | 5240 |
| 607 | 20231109 | 090200 | 294765100 | 11470 | 11460 | 11480 | 11440 | 3697 |
| 608 | 20231109 | 090100 | 252456960 | 11470 | 11400 | 11470 | 11390 | 4128 |
| 609 | 20231109 | 090000 | 205236830 | 11390 | 11390 | 11430 | 11380 | 18019 |