33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 191200 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 4034 |
| 3 | 20231109 | 191100 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 4 | 20231109 | 191000 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 5 | 20231109 | 190900 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 6 | 20231109 | 190800 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 7 | 20231109 | 190700 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 8 | 20231109 | 190600 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 9 | 20231109 | 190500 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 10 | 20231109 | 190400 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 11 | 20231109 | 190300 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 12 | 20231109 | 190200 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 13 | 20231109 | 190100 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 14 | 20231109 | 190000 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 15 | 20231109 | 185900 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 16 | 20231109 | 185800 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 17 | 20231109 | 185700 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 18 | 20231109 | 185600 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 19 | 20231109 | 185500 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 20 | 20231109 | 185400 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 21 | 20231109 | 185300 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 22 | 20231109 | 185200 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 23 | 20231109 | 185100 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 24 | 20231109 | 185000 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 25 | 20231109 | 184900 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 26 | 20231109 | 184800 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 27 | 20231109 | 184700 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 28 | 20231109 | 184600 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 29 | 20231109 | 184500 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 30 | 20231109 | 184400 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 31 | 20231109 | 184300 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 32 | 20231109 | 184200 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 4034 |
| 33 | 20231109 | 184100 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 34 | 20231109 | 184000 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 35 | 20231109 | 183900 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 36 | 20231109 | 183800 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 37 | 20231109 | 183700 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 38 | 20231109 | 183600 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 39 | 20231109 | 183500 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 40 | 20231109 | 183400 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 41 | 20231109 | 183300 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 42 | 20231109 | 183200 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 43 | 20231109 | 183100 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 44 | 20231109 | 183000 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 45 | 20231109 | 182900 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 46 | 20231109 | 182800 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 47 | 20231109 | 182700 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 48 | 20231109 | 182600 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 49 | 20231109 | 182500 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 50 | 20231109 | 182400 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 51 | 20231109 | 182300 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 52 | 20231109 | 182200 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 53 | 20231109 | 182100 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 54 | 20231109 | 182000 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 55 | 20231109 | 181900 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 56 | 20231109 | 181800 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 57 | 20231109 | 181700 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 58 | 20231109 | 181600 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 59 | 20231109 | 181500 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 60 | 20231109 | 181400 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 61 | 20231109 | 181300 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 62 | 20231109 | 181200 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 4034 |
| 63 | 20231109 | 181100 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 64 | 20231109 | 181000 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 65 | 20231109 | 180900 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 66 | 20231109 | 180800 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 67 | 20231109 | 180700 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 68 | 20231109 | 180600 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 69 | 20231109 | 180500 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 70 | 20231109 | 180400 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 71 | 20231109 | 180300 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 72 | 20231109 | 180200 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 73 | 20231109 | 180100 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 74 | 20231109 | 180000 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 75 | 20231109 | 175900 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 76 | 20231109 | 175800 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 77 | 20231109 | 175700 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 78 | 20231109 | 175600 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 79 | 20231109 | 175500 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 80 | 20231109 | 175400 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 81 | 20231109 | 175300 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 82 | 20231109 | 175200 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 83 | 20231109 | 175100 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 84 | 20231109 | 175000 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 85 | 20231109 | 174900 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 86 | 20231109 | 174800 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 87 | 20231109 | 174700 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 88 | 20231109 | 174600 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 89 | 20231109 | 174500 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 90 | 20231109 | 174400 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 91 | 20231109 | 174300 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 92 | 20231109 | 174200 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 4034 |
| 93 | 20231109 | 174100 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 94 | 20231109 | 174000 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 95 | 20231109 | 173900 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 96 | 20231109 | 173800 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 97 | 20231109 | 173700 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 98 | 20231109 | 173600 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 99 | 20231109 | 173500 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 100 | 20231109 | 173400 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 101 | 20231109 | 173300 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 102 | 20231109 | 173200 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 103 | 20231109 | 173100 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 104 | 20231109 | 173000 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 105 | 20231109 | 172900 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 106 | 20231109 | 172800 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 107 | 20231109 | 172700 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 108 | 20231109 | 172600 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 109 | 20231109 | 172500 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 110 | 20231109 | 172400 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 111 | 20231109 | 172300 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 112 | 20231109 | 172200 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 113 | 20231109 | 172100 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 114 | 20231109 | 172000 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 115 | 20231109 | 171900 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 116 | 20231109 | 171800 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 117 | 20231109 | 171700 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 118 | 20231109 | 171600 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 119 | 20231109 | 171500 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 120 | 20231109 | 171400 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 121 | 20231109 | 171300 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 122 | 20231109 | 171200 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 4034 |
| 123 | 20231109 | 171100 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 124 | 20231109 | 171000 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 125 | 20231109 | 170900 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 126 | 20231109 | 170800 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 127 | 20231109 | 170700 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 128 | 20231109 | 170600 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 129 | 20231109 | 170500 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 130 | 20231109 | 170400 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 131 | 20231109 | 170300 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 132 | 20231109 | 170200 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 133 | 20231109 | 170100 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 134 | 20231109 | 170000 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 135 | 20231109 | 165900 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 136 | 20231109 | 165800 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 137 | 20231109 | 165700 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 138 | 20231109 | 165600 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 139 | 20231109 | 165500 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 140 | 20231109 | 165400 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 141 | 20231109 | 165300 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 142 | 20231109 | 165200 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 143 | 20231109 | 165100 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 144 | 20231109 | 165000 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 145 | 20231109 | 164900 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 146 | 20231109 | 164800 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 147 | 20231109 | 164700 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 148 | 20231109 | 164600 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 149 | 20231109 | 164500 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 150 | 20231109 | 164400 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 151 | 20231109 | 164300 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 152 | 20231109 | 164200 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 4034 |
| 153 | 20231109 | 164100 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 154 | 20231109 | 164000 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 155 | 20231109 | 163900 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 156 | 20231109 | 163800 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 157 | 20231109 | 163700 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 158 | 20231109 | 163600 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 159 | 20231109 | 163500 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 160 | 20231109 | 163400 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 161 | 20231109 | 163300 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 162 | 20231109 | 163200 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 163 | 20231109 | 163100 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 164 | 20231109 | 163000 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 165 | 20231109 | 162900 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 166 | 20231109 | 162800 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 167 | 20231109 | 162700 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 168 | 20231109 | 162600 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 169 | 20231109 | 162500 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 170 | 20231109 | 162400 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 171 | 20231109 | 162300 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 172 | 20231109 | 162200 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 173 | 20231109 | 162100 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 174 | 20231109 | 162000 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 175 | 20231109 | 161900 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 176 | 20231109 | 161800 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 177 | 20231109 | 161700 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 178 | 20231109 | 161600 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 179 | 20231109 | 161500 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 180 | 20231109 | 161400 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 181 | 20231109 | 161300 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 182 | 20231109 | 161200 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 4034 |
| 183 | 20231109 | 161100 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 184 | 20231109 | 161000 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 185 | 20231109 | 160900 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 186 | 20231109 | 160800 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 187 | 20231109 | 160700 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 188 | 20231109 | 160600 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 189 | 20231109 | 160500 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 190 | 20231109 | 160400 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 191 | 20231109 | 160300 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 192 | 20231109 | 160200 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 193 | 20231109 | 160100 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 194 | 20231109 | 160000 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 195 | 20231109 | 155900 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 196 | 20231109 | 155800 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 197 | 20231109 | 155700 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 198 | 20231109 | 155600 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 199 | 20231109 | 155500 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 200 | 20231109 | 155400 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 201 | 20231109 | 155300 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 202 | 20231109 | 155200 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 203 | 20231109 | 155100 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 204 | 20231109 | 155000 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 205 | 20231109 | 154900 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 206 | 20231109 | 154800 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 207 | 20231109 | 154700 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 208 | 20231109 | 154600 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 209 | 20231109 | 154500 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 210 | 20231109 | 154400 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 211 | 20231109 | 154300 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 212 | 20231109 | 154200 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 4034 |
| 213 | 20231109 | 154100 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 214 | 20231109 | 154000 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 215 | 20231109 | 153900 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 216 | 20231109 | 153800 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 217 | 20231109 | 153700 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 218 | 20231109 | 153600 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 219 | 20231109 | 153500 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 220 | 20231109 | 153400 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 221 | 20231109 | 153300 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 222 | 20231109 | 153200 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 223 | 20231109 | 153100 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 0 |
| 224 | 20231109 | 153000 | 3092125970 | 11790 | 11790 | 11790 | 11790 | 4034 |
| 225 | 20231109 | 152900 | 3044565110 | 11780 | 11780 | 11780 | 11780 | 0 |
| 226 | 20231109 | 152800 | 3044565110 | 11780 | 11780 | 11780 | 11780 | 0 |
| 227 | 20231109 | 152700 | 3044565110 | 11780 | 11780 | 11780 | 11780 | 0 |
| 228 | 20231109 | 152600 | 3044565110 | 11780 | 11780 | 11780 | 11780 | 0 |
| 229 | 20231109 | 152500 | 3044565110 | 11780 | 11780 | 11780 | 11780 | 0 |
| 230 | 20231109 | 152400 | 3044565110 | 11780 | 11780 | 11780 | 11780 | 0 |
| 231 | 20231109 | 152300 | 3044565110 | 11780 | 11780 | 11780 | 11780 | 0 |
| 232 | 20231109 | 152200 | 3044565110 | 11780 | 11780 | 11780 | 11780 | 0 |
| 233 | 20231109 | 152100 | 3044565110 | 11780 | 11780 | 11780 | 11780 | 0 |
| 234 | 20231109 | 152000 | 3044565110 | 11780 | 11780 | 11780 | 11780 | 0 |
| 235 | 20231109 | 151900 | 3044565110 | 11780 | 11780 | 11790 | 11730 | 7917 |
| 236 | 20231109 | 151800 | 2951606690 | 11780 | 11780 | 11780 | 11770 | 343 |
| 237 | 20231109 | 151700 | 2947566350 | 11780 | 11770 | 11780 | 11770 | 364 |
| 238 | 20231109 | 151600 | 2943281200 | 11770 | 11760 | 11770 | 11760 | 163 |
| 239 | 20231109 | 151500 | 2941362940 | 11760 | 11770 | 11770 | 11760 | 478 |
| 240 | 20231109 | 151400 | 2935737410 | 11780 | 11770 | 11780 | 11760 | 760 |
| 241 | 20231109 | 151300 | 2926790170 | 11770 | 11760 | 11770 | 11750 | 514 |
| 242 | 20231109 | 151200 | 2920745780 | 11760 | 11760 | 11760 | 11760 | 594 |
| 243 | 20231109 | 151100 | 2913760340 | 11750 | 11760 | 11760 | 11750 | 615 |
| 244 | 20231109 | 151000 | 2906527970 | 11760 | 11760 | 11760 | 11760 | 289 |
| 245 | 20231109 | 150900 | 2903129330 | 11760 | 11780 | 11790 | 11760 | 2779 |
| 246 | 20231109 | 150800 | 2870430290 | 11780 | 11780 | 11790 | 11770 | 161 |
| 247 | 20231109 | 150700 | 2868533570 | 11780 | 11790 | 11790 | 11780 | 374 |
| 248 | 20231109 | 150600 | 2864125390 | 11790 | 11770 | 11790 | 11770 | 210 |
| 249 | 20231109 | 150500 | 2861651150 | 11790 | 11780 | 11790 | 11770 | 527 |
| 250 | 20231109 | 150400 | 2855442650 | 11780 | 11780 | 11790 | 11780 | 299 |
| 251 | 20231109 | 150300 | 2851917460 | 11790 | 11790 | 11790 | 11770 | 1264 |
| 252 | 20231109 | 150200 | 2837027860 | 11790 | 11770 | 11790 | 11770 | 514 |
| 253 | 20231109 | 150100 | 2830974110 | 11770 | 11770 | 11770 | 11770 | 143 |
| 254 | 20231109 | 150000 | 2829291000 | 11760 | 11760 | 11760 | 11760 | 275 |
| 255 | 20231109 | 145900 | 2826057000 | 11760 | 11760 | 11760 | 11760 | 51 |
| 256 | 20231109 | 145800 | 2825457240 | 11760 | 11760 | 11760 | 11760 | 20 |
| 257 | 20231109 | 145700 | 2825222040 | 11760 | 11760 | 11760 | 11760 | 348 |
| 258 | 20231109 | 145600 | 2821129560 | 11760 | 11740 | 11760 | 11740 | 538 |
| 259 | 20231109 | 145500 | 2814810460 | 11740 | 11740 | 11740 | 11740 | 83 |
| 260 | 20231109 | 145400 | 2813836040 | 11730 | 11720 | 11730 | 11720 | 84 |
| 261 | 20231109 | 145300 | 2812851550 | 11730 | 11740 | 11740 | 11730 | 199 |
| 262 | 20231109 | 145200 | 2810516570 | 11740 | 11730 | 11740 | 11730 | 72 |
| 263 | 20231109 | 145100 | 2809671300 | 11730 | 11760 | 11760 | 11730 | 223 |
| 264 | 20231109 | 145000 | 2807053450 | 11770 | 11760 | 11770 | 11760 | 236 |
| 265 | 20231109 | 144900 | 2804276640 | 11760 | 11760 | 11760 | 11760 | 122 |
| 266 | 20231109 | 144800 | 2802841920 | 11770 | 11760 | 11770 | 11750 | 86 |
| 267 | 20231109 | 144700 | 2801829990 | 11760 | 11770 | 11770 | 11760 | 170 |
| 268 | 20231109 | 144600 | 2799830090 | 11760 | 11770 | 11780 | 11760 | 514 |
| 269 | 20231109 | 144500 | 2793779110 | 11780 | 11780 | 11780 | 11780 | 500 |
| 270 | 20231109 | 144400 | 2787889110 | 11780 | 11770 | 11780 | 11770 | 117 |
| 271 | 20231109 | 144300 | 2786511020 | 11770 | 11760 | 11770 | 11760 | 246 |
| 272 | 20231109 | 144200 | 2783617190 | 11750 | 11740 | 11760 | 11740 | 99 |
| 273 | 20231109 | 144100 | 2782453870 | 11760 | 11740 | 11760 | 11740 | 139 |
| 274 | 20231109 | 144000 | 2780820310 | 11740 | 11760 | 11760 | 11740 | 137 |
| 275 | 20231109 | 143900 | 2779211210 | 11750 | 11750 | 11750 | 11750 | 70 |
| 276 | 20231109 | 143800 | 2778388710 | 11750 | 11750 | 11750 | 11740 | 1751 |
| 277 | 20231109 | 143700 | 2757826580 | 11760 | 11760 | 11760 | 11760 | 81 |
| 278 | 20231109 | 143600 | 2756874020 | 11760 | 11750 | 11760 | 11750 | 1129 |
| 279 | 20231109 | 143500 | 2743597400 | 11760 | 11770 | 11770 | 11760 | 265 |
| 280 | 20231109 | 143400 | 2740480490 | 11770 | 11770 | 11770 | 11750 | 671 |
| 281 | 20231109 | 143300 | 2732582840 | 11780 | 11760 | 11780 | 11760 | 298 |
| 282 | 20231109 | 143200 | 2729076420 | 11710 | 11710 | 11710 | 11710 | 0 |
| 283 | 20231109 | 143100 | 2729076420 | 11710 | 11710 | 11710 | 11710 | 0 |
| 284 | 20231109 | 143000 | 2729076420 | 11710 | 11710 | 11710 | 11710 | 0 |
| 285 | 20231109 | 142900 | 2729076420 | 11710 | 11710 | 11710 | 11710 | 1 |
| 286 | 20231109 | 142800 | 2729064710 | 11710 | 11720 | 11720 | 11710 | 510 |
| 287 | 20231109 | 142700 | 2723091010 | 11720 | 11760 | 11760 | 11720 | 719 |
| 288 | 20231109 | 142600 | 2714653420 | 11760 | 11760 | 11760 | 11760 | 100 |
| 289 | 20231109 | 142500 | 2713477420 | 11760 | 11750 | 11760 | 11750 | 162 |
| 290 | 20231109 | 142400 | 2711573200 | 11750 | 11740 | 11750 | 11740 | 14 |
| 291 | 20231109 | 142300 | 2711408830 | 11740 | 11740 | 11740 | 11740 | 70 |
| 292 | 20231109 | 142200 | 2710587030 | 11730 | 11770 | 11770 | 11730 | 1041 |
| 293 | 20231109 | 142100 | 2698358820 | 11780 | 11770 | 11780 | 11760 | 106 |
| 294 | 20231109 | 142000 | 2697110220 | 11770 | 11780 | 11780 | 11770 | 150 |
| 295 | 20231109 | 141900 | 2695344710 | 11770 | 11770 | 11770 | 11770 | 171 |
| 296 | 20231109 | 141800 | 2693332040 | 11770 | 11790 | 11790 | 11770 | 959 |
| 297 | 20231109 | 141700 | 2682039620 | 11770 | 11780 | 11780 | 11770 | 122 |
| 298 | 20231109 | 141600 | 2680602960 | 11780 | 11780 | 11780 | 11780 | 120 |
| 299 | 20231109 | 141500 | 2679189360 | 11790 | 11790 | 11790 | 11790 | 1400 |
| 300 | 20231109 | 141400 | 2662683360 | 11770 | 11780 | 11780 | 11770 | 95 |
| 301 | 20231109 | 141300 | 2661564270 | 11790 | 11780 | 11790 | 11780 | 221 |
| 302 | 20231109 | 141200 | 2658960880 | 11790 | 11780 | 11790 | 11780 | 922 |
| 303 | 20231109 | 141100 | 2648096260 | 11780 | 11770 | 11780 | 11770 | 305 |
| 304 | 20231109 | 141000 | 2644505560 | 11770 | 11780 | 11780 | 11760 | 207 |
| 305 | 20231109 | 140900 | 2642070460 | 11770 | 11750 | 11770 | 11750 | 417 |
| 306 | 20231109 | 140800 | 2637163390 | 11760 | 11760 | 11760 | 11760 | 336 |
| 307 | 20231109 | 140700 | 2633212030 | 11770 | 11750 | 11770 | 11750 | 160 |
| 308 | 20231109 | 140600 | 2631328990 | 11750 | 11750 | 11750 | 11750 | 5 |
| 309 | 20231109 | 140500 | 2631270240 | 11740 | 11750 | 11750 | 11720 | 313 |
| 310 | 20231109 | 140400 | 2627595960 | 11750 | 11750 | 11750 | 11750 | 25 |
| 311 | 20231109 | 140300 | 2627302210 | 11750 | 11770 | 11770 | 11750 | 260 |
| 312 | 20231109 | 140200 | 2624245710 | 11780 | 11770 | 11780 | 11770 | 116 |
| 313 | 20231109 | 140100 | 2622880370 | 11760 | 11760 | 11760 | 11760 | 71 |
| 314 | 20231109 | 140000 | 2622045410 | 11750 | 11750 | 11750 | 11750 | 0 |
| 315 | 20231109 | 135900 | 2622045410 | 11750 | 11760 | 11770 | 11750 | 122 |
| 316 | 20231109 | 135800 | 2620610340 | 11750 | 11760 | 11760 | 11750 | 151 |
| 317 | 20231109 | 135700 | 2618834600 | 11760 | 11740 | 11780 | 11730 | 554 |
| 318 | 20231109 | 135600 | 2612312590 | 11770 | 11750 | 11770 | 11740 | 445 |
| 319 | 20231109 | 135500 | 2607082620 | 11740 | 11750 | 11750 | 11740 | 150 |
| 320 | 20231109 | 135400 | 2605320290 | 11770 | 11770 | 11770 | 11760 | 225 |
| 321 | 20231109 | 135300 | 2602673300 | 11780 | 11760 | 11780 | 11760 | 563 |
| 322 | 20231109 | 135200 | 2596042420 | 11760 | 11770 | 11770 | 11760 | 86 |
| 323 | 20231109 | 135100 | 2595030300 | 11760 | 11780 | 11780 | 11760 | 148 |
| 324 | 20231109 | 135000 | 2593288350 | 11770 | 11760 | 11770 | 11760 | 198 |
| 325 | 20231109 | 134900 | 2590958390 | 11750 | 11740 | 11750 | 11740 | 26 |
| 326 | 20231109 | 134800 | 2590653140 | 11750 | 11760 | 11760 | 11750 | 226 |
| 327 | 20231109 | 134700 | 2587995510 | 11770 | 11760 | 11770 | 11760 | 81 |
| 328 | 20231109 | 134600 | 2587042180 | 11760 | 11770 | 11770 | 11730 | 531 |
| 329 | 20231109 | 134500 | 2580799640 | 11760 | 11770 | 11780 | 11760 | 300 |
| 330 | 20231109 | 134400 | 2577269710 | 11760 | 11760 | 11760 | 11760 | 15 |
| 331 | 20231109 | 134300 | 2577093310 | 11760 | 11750 | 11760 | 11750 | 65 |
| 332 | 20231109 | 134200 | 2576328960 | 11750 | 11750 | 11750 | 11750 | 114 |
| 333 | 20231109 | 134100 | 2574989460 | 11760 | 11750 | 11760 | 11750 | 96 |
| 334 | 20231109 | 134000 | 2573860750 | 11740 | 11740 | 11740 | 11740 | 0 |
| 335 | 20231109 | 133900 | 2573860750 | 11740 | 11750 | 11750 | 11740 | 161 |
| 336 | 20231109 | 133800 | 2571969010 | 11760 | 11760 | 11760 | 11750 | 513 |
| 337 | 20231109 | 133700 | 2565939040 | 11760 | 11760 | 11770 | 11760 | 435 |
| 338 | 20231109 | 133600 | 2560822730 | 11760 | 11790 | 11790 | 11760 | 214 |
| 339 | 20231109 | 133500 | 2558301290 | 11790 | 11800 | 11800 | 11790 | 127 |
| 340 | 20231109 | 133400 | 2556803230 | 11790 | 11790 | 11790 | 11790 | 71 |
| 341 | 20231109 | 133300 | 2555966140 | 11800 | 11800 | 11800 | 11800 | 99 |
| 342 | 20231109 | 133200 | 2554797940 | 11810 | 11800 | 11810 | 11780 | 91 |
| 343 | 20231109 | 133100 | 2553723790 | 11780 | 11790 | 11800 | 11780 | 192 |
| 344 | 20231109 | 133000 | 2551459930 | 11780 | 11810 | 11810 | 11780 | 216 |
| 345 | 20231109 | 132900 | 2548910330 | 11810 | 11800 | 11810 | 11800 | 78 |
| 346 | 20231109 | 132800 | 2547989320 | 11810 | 11800 | 11810 | 11800 | 146 |
| 347 | 20231109 | 132700 | 2546265810 | 11800 | 11760 | 11800 | 11760 | 1107 |
| 348 | 20231109 | 132600 | 2533203330 | 11760 | 11760 | 11760 | 11760 | 56 |
| 349 | 20231109 | 132500 | 2532544770 | 11810 | 11760 | 11810 | 11760 | 548 |
| 350 | 20231109 | 132400 | 2526099240 | 11760 | 11770 | 11770 | 11760 | 168 |
| 351 | 20231109 | 132300 | 2524123090 | 11760 | 11800 | 11800 | 11760 | 822 |
| 352 | 20231109 | 132200 | 2514428290 | 11810 | 11800 | 11810 | 11800 | 144 |
| 353 | 20231109 | 132100 | 2512728240 | 11800 | 11800 | 11800 | 11800 | 250 |
| 354 | 20231109 | 132000 | 2509778240 | 11790 | 11770 | 11790 | 11770 | 898 |
| 355 | 20231109 | 131900 | 2499204620 | 11770 | 11760 | 11770 | 11760 | 106 |
| 356 | 20231109 | 131800 | 2497957010 | 11760 | 11760 | 11770 | 11760 | 16 |
| 357 | 20231109 | 131700 | 2497768840 | 11760 | 11760 | 11760 | 11750 | 589 |
| 358 | 20231109 | 131600 | 2490842210 | 11760 | 11750 | 11760 | 11750 | 294 |
| 359 | 20231109 | 131500 | 2487384780 | 11760 | 11770 | 11770 | 11760 | 275 |
| 360 | 20231109 | 131400 | 2484150680 | 11760 | 11760 | 11760 | 11750 | 485 |
| 361 | 20231109 | 131300 | 2478448080 | 11760 | 11760 | 11760 | 11750 | 149 |
| 362 | 20231109 | 131200 | 2476695850 | 11750 | 11750 | 11750 | 11750 | 115 |
| 363 | 20231109 | 131100 | 2475344600 | 11740 | 11740 | 11750 | 11740 | 90 |
| 364 | 20231109 | 131000 | 2474287970 | 11740 | 11740 | 11740 | 11720 | 146 |
| 365 | 20231109 | 130900 | 2472575820 | 11730 | 11770 | 11770 | 11720 | 1837 |
| 366 | 20231109 | 130800 | 2451010430 | 11760 | 11780 | 11780 | 11760 | 1277 |
| 367 | 20231109 | 130700 | 2435987180 | 11770 | 11780 | 11780 | 11770 | 161 |
| 368 | 20231109 | 130600 | 2434091460 | 11780 | 11790 | 11790 | 11780 | 76 |
| 369 | 20231109 | 130500 | 2433195490 | 11790 | 11780 | 11790 | 11780 | 610 |
| 370 | 20231109 | 130400 | 2426009260 | 11780 | 11790 | 11800 | 11780 | 628 |
| 371 | 20231109 | 130300 | 2418607630 | 11800 | 11800 | 11800 | 11790 | 158 |
| 372 | 20231109 | 130200 | 2416743430 | 11800 | 11800 | 11800 | 11800 | 72 |
| 373 | 20231109 | 130100 | 2415893830 | 11800 | 11800 | 11800 | 11790 | 104 |
| 374 | 20231109 | 130000 | 2414666910 | 11800 | 11800 | 11800 | 11800 | 67 |
| 375 | 20231109 | 125900 | 2413876310 | 11800 | 11810 | 11810 | 11800 | 273 |
| 376 | 20231109 | 125800 | 2410652190 | 11820 | 11820 | 11820 | 11820 | 122 |
| 377 | 20231109 | 125700 | 2409210150 | 11810 | 11800 | 11810 | 11800 | 117 |
| 378 | 20231109 | 125600 | 2407828440 | 11810 | 11810 | 11810 | 11810 | 251 |
| 379 | 20231109 | 125500 | 2404864130 | 11820 | 11820 | 11820 | 11820 | 72 |
| 380 | 20231109 | 125400 | 2404013090 | 11810 | 11820 | 11820 | 11810 | 73 |
| 381 | 20231109 | 125300 | 2403150250 | 11820 | 11820 | 11820 | 11810 | 128 |
| 382 | 20231109 | 125200 | 2401637320 | 11810 | 11790 | 11810 | 11790 | 67 |
| 383 | 20231109 | 125100 | 2400847360 | 11780 | 11820 | 11820 | 11780 | 376 |
| 384 | 20231109 | 125000 | 2396412160 | 11820 | 11820 | 11820 | 11810 | 134 |
| 385 | 20231109 | 124900 | 2394828320 | 11810 | 11820 | 11820 | 11810 | 143 |
| 386 | 20231109 | 124800 | 2393138700 | 11830 | 11820 | 11830 | 11820 | 750 |
| 387 | 20231109 | 124700 | 2384270310 | 11810 | 11800 | 11810 | 11800 | 21 |
| 388 | 20231109 | 124600 | 2384022310 | 11810 | 11800 | 11820 | 11790 | 569 |
| 389 | 20231109 | 124500 | 2377307750 | 11810 | 11810 | 11810 | 11810 | 71 |
| 390 | 20231109 | 124400 | 2376469240 | 11800 | 11820 | 11820 | 11800 | 265 |
| 391 | 20231109 | 124300 | 2373338570 | 11820 | 11820 | 11820 | 11820 | 0 |
| 392 | 20231109 | 124200 | 2373338570 | 11820 | 11810 | 11820 | 11800 | 168 |
| 393 | 20231109 | 124100 | 2371355640 | 11820 | 11810 | 11820 | 11800 | 454 |
| 394 | 20231109 | 124000 | 2365996960 | 11810 | 11820 | 11820 | 11810 | 1213 |
| 395 | 20231109 | 123900 | 2351671420 | 11820 | 11830 | 11830 | 11820 | 216 |
| 396 | 20231109 | 123800 | 2349116530 | 11840 | 11830 | 11840 | 11820 | 100 |
| 397 | 20231109 | 123700 | 2347933610 | 11820 | 11830 | 11830 | 11820 | 617 |
| 398 | 20231109 | 123600 | 2340637350 | 11830 | 11820 | 11830 | 11820 | 192 |
| 399 | 20231109 | 123500 | 2338367690 | 11820 | 11850 | 11850 | 11820 | 603 |
| 400 | 20231109 | 123400 | 2331230070 | 11850 | 11850 | 11850 | 11850 | 4 |
| 401 | 20231109 | 123300 | 2331182670 | 11850 | 11850 | 11860 | 11840 | 178 |
| 402 | 20231109 | 123200 | 2329072460 | 11850 | 11850 | 11850 | 11850 | 96 |
| 403 | 20231109 | 123100 | 2327934860 | 11850 | 11830 | 11850 | 11830 | 375 |
| 404 | 20231109 | 123000 | 2323495650 | 11820 | 11820 | 11820 | 11820 | 80 |
| 405 | 20231109 | 122900 | 2322550050 | 11810 | 11850 | 11850 | 11810 | 896 |
| 406 | 20231109 | 122800 | 2311951030 | 11840 | 11850 | 11850 | 11840 | 192 |
| 407 | 20231109 | 122700 | 2309677480 | 11850 | 11850 | 11850 | 11840 | 277 |
| 408 | 20231109 | 122600 | 2306395980 | 11860 | 11870 | 11870 | 11860 | 285 |
| 409 | 20231109 | 122500 | 2303015170 | 11850 | 11850 | 11850 | 11850 | 14 |
| 410 | 20231109 | 122400 | 2302849270 | 11850 | 11850 | 11850 | 11850 | 70 |
| 411 | 20231109 | 122300 | 2302019770 | 11860 | 11840 | 11860 | 11840 | 192 |
| 412 | 20231109 | 122200 | 2299745350 | 11850 | 11850 | 11850 | 11840 | 351 |
| 413 | 20231109 | 122100 | 2295588560 | 11850 | 11870 | 11870 | 11850 | 105 |
| 414 | 20231109 | 122000 | 2294344290 | 11840 | 11860 | 11870 | 11840 | 860 |
| 415 | 20231109 | 121900 | 2284146340 | 11870 | 11880 | 11880 | 11870 | 1445 |
| 416 | 20231109 | 121800 | 2266988600 | 11880 | 11860 | 11880 | 11860 | 135 |
| 417 | 20231109 | 121700 | 2265384940 | 11860 | 11860 | 11870 | 11850 | 375 |
| 418 | 20231109 | 121600 | 2260934990 | 11860 | 11860 | 11860 | 11860 | 140 |
| 419 | 20231109 | 121500 | 2259274590 | 11850 | 11850 | 11850 | 11840 | 130 |
| 420 | 20231109 | 121400 | 2257734250 | 11850 | 11860 | 11860 | 11850 | 433 |
| 421 | 20231109 | 121300 | 2252602770 | 11860 | 11860 | 11860 | 11850 | 132 |
| 422 | 20231109 | 121200 | 2251038080 | 11860 | 11830 | 11860 | 11830 | 158 |
| 423 | 20231109 | 121100 | 2249164430 | 11820 | 11860 | 11860 | 11820 | 213 |
| 424 | 20231109 | 121000 | 2246646550 | 11860 | 11830 | 11860 | 11830 | 512 |
| 425 | 20231109 | 120900 | 2240585250 | 11830 | 11840 | 11840 | 11830 | 216 |
| 426 | 20231109 | 120800 | 2238028240 | 11840 | 11850 | 11860 | 11840 | 114 |
| 427 | 20231109 | 120700 | 2236677000 | 11840 | 11840 | 11850 | 11840 | 211 |
| 428 | 20231109 | 120600 | 2234177860 | 11830 | 11850 | 11850 | 11830 | 273 |
| 429 | 20231109 | 120500 | 2230946300 | 11850 | 11870 | 11870 | 11850 | 208 |
| 430 | 20231109 | 120400 | 2228479110 | 11850 | 11880 | 11880 | 11850 | 674 |
| 431 | 20231109 | 120300 | 2220482690 | 11880 | 11890 | 11890 | 11880 | 399 |
| 432 | 20231109 | 120200 | 2215742520 | 11890 | 11910 | 11920 | 11890 | 1563 |
| 433 | 20231109 | 120100 | 2197138980 | 11920 | 11930 | 11930 | 11920 | 218 |
| 434 | 20231109 | 120000 | 2194540190 | 11920 | 11900 | 11930 | 11900 | 1165 |
| 435 | 20231109 | 115900 | 2180655050 | 11900 | 11920 | 11920 | 11900 | 877 |
| 436 | 20231109 | 115800 | 2170202670 | 11920 | 11910 | 11920 | 11900 | 587 |
| 437 | 20231109 | 115700 | 2163212540 | 11910 | 11910 | 11910 | 11910 | 38 |
| 438 | 20231109 | 115600 | 2162759960 | 11910 | 11900 | 11910 | 11900 | 973 |
| 439 | 20231109 | 115500 | 2151172520 | 11900 | 11890 | 11900 | 11890 | 207 |
| 440 | 20231109 | 115400 | 2148710380 | 11890 | 11880 | 11890 | 11880 | 266 |
| 441 | 20231109 | 115300 | 2145549990 | 11880 | 11890 | 11900 | 11880 | 249 |
| 442 | 20231109 | 115200 | 2142589780 | 11900 | 11880 | 11900 | 11870 | 113 |
| 443 | 20231109 | 115100 | 2141247200 | 11890 | 11900 | 11900 | 11890 | 277 |
| 444 | 20231109 | 115000 | 2137951850 | 11890 | 11900 | 11900 | 11890 | 65 |
| 445 | 20231109 | 114900 | 2137178850 | 11900 | 11890 | 11900 | 11890 | 817 |
| 446 | 20231109 | 114800 | 2127459000 | 11890 | 11910 | 11910 | 11890 | 1542 |
| 447 | 20231109 | 114700 | 2109113110 | 11910 | 11910 | 11910 | 11900 | 328 |
| 448 | 20231109 | 114600 | 2105207880 | 11910 | 11900 | 11910 | 11900 | 141 |
| 449 | 20231109 | 114500 | 2103529400 | 11900 | 11910 | 11910 | 11900 | 599 |
| 450 | 20231109 | 114400 | 2096400490 | 11910 | 11900 | 11910 | 11900 | 271 |
| 451 | 20231109 | 114300 | 2093175350 | 11900 | 11870 | 11900 | 11870 | 553 |
| 452 | 20231109 | 114200 | 2086598560 | 11870 | 11850 | 11870 | 11850 | 72 |
| 453 | 20231109 | 114100 | 2085744830 | 11840 | 11840 | 11840 | 11840 | 31 |
| 454 | 20231109 | 114000 | 2085377790 | 11850 | 11860 | 11860 | 11830 | 686 |
| 455 | 20231109 | 113900 | 2077251690 | 11870 | 11870 | 11870 | 11870 | 267 |
| 456 | 20231109 | 113800 | 2074082400 | 11860 | 11850 | 11860 | 11850 | 11 |
| 457 | 20231109 | 113700 | 2073951990 | 11880 | 11910 | 11920 | 11870 | 1259 |
| 458 | 20231109 | 113600 | 2058972080 | 11920 | 11910 | 11920 | 11900 | 507 |
| 459 | 20231109 | 113500 | 2052934280 | 11910 | 11890 | 11910 | 11890 | 2758 |
| 460 | 20231109 | 113400 | 2020108720 | 11890 | 11880 | 11890 | 11880 | 222 |
| 461 | 20231109 | 113300 | 2017469450 | 11890 | 11890 | 11890 | 11890 | 380 |
| 462 | 20231109 | 113200 | 2012951250 | 11890 | 11880 | 11900 | 11880 | 602 |
| 463 | 20231109 | 113100 | 2005791730 | 11880 | 11860 | 11890 | 11860 | 873 |
| 464 | 20231109 | 113000 | 1995424190 | 11850 | 11820 | 11850 | 11810 | 3257 |
| 465 | 20231109 | 112900 | 1956855810 | 11760 | 11830 | 11830 | 11760 | 680 |
| 466 | 20231109 | 112800 | 1948842530 | 11830 | 11800 | 11830 | 11800 | 326 |
| 467 | 20231109 | 112700 | 1944994020 | 11800 | 11800 | 11800 | 11800 | 201 |
| 468 | 20231109 | 112600 | 1942622220 | 11790 | 11790 | 11800 | 11780 | 170 |
| 469 | 20231109 | 112500 | 1940618660 | 11790 | 11810 | 11810 | 11790 | 478 |
| 470 | 20231109 | 112400 | 1934978240 | 11810 | 11830 | 11830 | 11810 | 141 |
| 471 | 20231109 | 112300 | 1933311300 | 11820 | 11820 | 11830 | 11810 | 142 |
| 472 | 20231109 | 112200 | 1931632220 | 11820 | 11820 | 11820 | 11820 | 511 |
| 473 | 20231109 | 112100 | 1925592200 | 11820 | 11820 | 11830 | 11820 | 84 |
| 474 | 20231109 | 112000 | 1924599310 | 11820 | 11790 | 11820 | 11790 | 146 |
| 475 | 20231109 | 111900 | 1922877430 | 11820 | 11810 | 11830 | 11810 | 863 |
| 476 | 20231109 | 111800 | 1912673180 | 11810 | 11820 | 11820 | 11800 | 276 |
| 477 | 20231109 | 111700 | 1909412640 | 11820 | 11800 | 11820 | 11800 | 652 |
| 478 | 20231109 | 111600 | 1901708660 | 11800 | 11800 | 11800 | 11790 | 558 |
| 479 | 20231109 | 111500 | 1895124270 | 11800 | 11790 | 11800 | 11790 | 60 |
| 480 | 20231109 | 111400 | 1894416570 | 11790 | 11790 | 11800 | 11790 | 326 |
| 481 | 20231109 | 111300 | 1890572120 | 11790 | 11790 | 11800 | 11790 | 165 |
| 482 | 20231109 | 111200 | 1888626670 | 11790 | 11770 | 11790 | 11770 | 118 |
| 483 | 20231109 | 111100 | 1887236360 | 11760 | 11780 | 11800 | 11760 | 478 |
| 484 | 20231109 | 111000 | 1881609380 | 11800 | 11800 | 11800 | 11800 | 210 |
| 485 | 20231109 | 110900 | 1879131380 | 11800 | 11790 | 11800 | 11770 | 1500 |
| 486 | 20231109 | 110800 | 1861468030 | 11800 | 11820 | 11820 | 11800 | 245 |
| 487 | 20231109 | 110700 | 1858572760 | 11810 | 11790 | 11810 | 11780 | 454 |
| 488 | 20231109 | 110600 | 1853216410 | 11790 | 11770 | 11790 | 11760 | 593 |
| 489 | 20231109 | 110500 | 1846241820 | 11770 | 11770 | 11780 | 11770 | 332 |
| 490 | 20231109 | 110400 | 1842332630 | 11760 | 11780 | 11780 | 11760 | 154 |
| 491 | 20231109 | 110300 | 1840519540 | 11770 | 11780 | 11780 | 11770 | 43 |
| 492 | 20231109 | 110200 | 1840013020 | 11780 | 11780 | 11790 | 11780 | 308 |
| 493 | 20231109 | 110100 | 1836384770 | 11790 | 11780 | 11790 | 11780 | 12 |
| 494 | 20231109 | 110000 | 1836243390 | 11790 | 11820 | 11820 | 11790 | 516 |
| 495 | 20231109 | 105900 | 1830157100 | 11820 | 11780 | 11820 | 11770 | 407 |
| 496 | 20231109 | 105800 | 1825362250 | 11780 | 11800 | 11820 | 11780 | 593 |
| 497 | 20231109 | 105700 | 1818360590 | 11800 | 11780 | 11810 | 11780 | 406 |
| 498 | 20231109 | 105600 | 1813573380 | 11800 | 11810 | 11810 | 11780 | 2874 |
| 499 | 20231109 | 105500 | 1779686220 | 11810 | 11820 | 11820 | 11810 | 536 |
| 500 | 20231109 | 105400 | 1773354770 | 11830 | 11840 | 11840 | 11820 | 663 |
| 501 | 20231109 | 105300 | 1765510410 | 11840 | 11840 | 11850 | 11830 | 1085 |
| 502 | 20231109 | 105200 | 1752662120 | 11850 | 11850 | 11850 | 11840 | 197 |
| 503 | 20231109 | 105100 | 1750328380 | 11850 | 11840 | 11850 | 11840 | 1044 |
| 504 | 20231109 | 105000 | 1737957060 | 11830 | 11830 | 11840 | 11830 | 1041 |
| 505 | 20231109 | 104900 | 1725635690 | 11830 | 11820 | 11830 | 11820 | 583 |
| 506 | 20231109 | 104800 | 1718739100 | 11820 | 11810 | 11820 | 11810 | 644 |
| 507 | 20231109 | 104700 | 1711127120 | 11820 | 11820 | 11820 | 11810 | 212 |
| 508 | 20231109 | 104600 | 1708621780 | 11810 | 11800 | 11810 | 11800 | 330 |
| 509 | 20231109 | 104500 | 1704724560 | 11800 | 11790 | 11810 | 11790 | 71 |
| 510 | 20231109 | 104400 | 1703886290 | 11780 | 11780 | 11810 | 11780 | 1806 |
| 511 | 20231109 | 104300 | 1682580360 | 11780 | 11790 | 11790 | 11780 | 437 |
| 512 | 20231109 | 104200 | 1677430390 | 11790 | 11790 | 11790 | 11790 | 5 |
| 513 | 20231109 | 104100 | 1677371440 | 11790 | 11790 | 11790 | 11790 | 291 |
| 514 | 20231109 | 104000 | 1673940550 | 11790 | 11790 | 11800 | 11790 | 170 |
| 515 | 20231109 | 103900 | 1671936240 | 11790 | 11780 | 11790 | 11770 | 613 |
| 516 | 20231109 | 103800 | 1664712160 | 11780 | 11780 | 11780 | 11780 | 64 |
| 517 | 20231109 | 103700 | 1663958240 | 11780 | 11780 | 11780 | 11780 | 291 |
| 518 | 20231109 | 103600 | 1660530260 | 11780 | 11780 | 11780 | 11780 | 424 |
| 519 | 20231109 | 103500 | 1655535540 | 11780 | 11780 | 11780 | 11780 | 151 |
| 520 | 20231109 | 103400 | 1653756760 | 11780 | 11780 | 11790 | 11780 | 902 |
| 521 | 20231109 | 103300 | 1643129910 | 11780 | 11790 | 11790 | 11780 | 995 |
| 522 | 20231109 | 103200 | 1631398870 | 11780 | 11770 | 11780 | 11770 | 404 |
| 523 | 20231109 | 103100 | 1626640060 | 11780 | 11780 | 11780 | 11780 | 233 |
| 524 | 20231109 | 103000 | 1623895320 | 11770 | 11760 | 11780 | 11760 | 145 |
| 525 | 20231109 | 102900 | 1622187490 | 11760 | 11780 | 11790 | 11760 | 223 |
| 526 | 20231109 | 102800 | 1619563270 | 11780 | 11790 | 11800 | 11780 | 1527 |
| 527 | 20231109 | 102700 | 1601555270 | 11790 | 11750 | 11790 | 11750 | 398 |
| 528 | 20231109 | 102600 | 1596870180 | 11750 | 11740 | 11750 | 11740 | 131 |
| 529 | 20231109 | 102500 | 1595330990 | 11740 | 11750 | 11750 | 11740 | 245 |
| 530 | 20231109 | 102400 | 1592452750 | 11750 | 11770 | 11770 | 11750 | 155 |
| 531 | 20231109 | 102300 | 1590631100 | 11760 | 11780 | 11780 | 11760 | 288 |
| 532 | 20231109 | 102200 | 1587240840 | 11780 | 11790 | 11800 | 11780 | 922 |
| 533 | 20231109 | 102100 | 1576372170 | 11790 | 11790 | 11800 | 11780 | 265 |
| 534 | 20231109 | 102000 | 1573247780 | 11790 | 11780 | 11790 | 11760 | 1127 |
| 535 | 20231109 | 101900 | 1559962280 | 11790 | 11710 | 11790 | 11710 | 3904 |
| 536 | 20231109 | 101800 | 1514193770 | 11710 | 11710 | 11710 | 11710 | 187 |
| 537 | 20231109 | 101700 | 1512004000 | 11700 | 11700 | 11710 | 11700 | 331 |
| 538 | 20231109 | 101600 | 1508128600 | 11690 | 11690 | 11700 | 11690 | 69 |
| 539 | 20231109 | 101500 | 1507321540 | 11710 | 11680 | 11710 | 11680 | 219 |
| 540 | 20231109 | 101400 | 1504762740 | 11680 | 11710 | 11710 | 11670 | 612 |
| 541 | 20231109 | 101300 | 1497608570 | 11710 | 11710 | 11710 | 11710 | 16 |
| 542 | 20231109 | 101200 | 1497421210 | 11670 | 11670 | 11690 | 11670 | 111 |
| 543 | 20231109 | 101100 | 1496125040 | 11690 | 11690 | 11690 | 11690 | 19 |
| 544 | 20231109 | 101000 | 1495902930 | 11690 | 11630 | 11700 | 11620 | 1179 |
| 545 | 20231109 | 100900 | 1482187470 | 11630 | 11650 | 11650 | 11630 | 335 |
| 546 | 20231109 | 100800 | 1478288230 | 11650 | 11660 | 11670 | 11650 | 94 |
| 547 | 20231109 | 100700 | 1477192950 | 11670 | 11680 | 11680 | 11670 | 1244 |
| 548 | 20231109 | 100600 | 1462675080 | 11710 | 11710 | 11710 | 11670 | 423 |
| 549 | 20231109 | 100500 | 1457723230 | 11650 | 11680 | 11680 | 11650 | 320 |
| 550 | 20231109 | 100400 | 1453987660 | 11710 | 11670 | 11720 | 11670 | 73 |
| 551 | 20231109 | 100300 | 1453133170 | 11670 | 11670 | 11720 | 11670 | 451 |
| 552 | 20231109 | 100200 | 1447858100 | 11660 | 11620 | 11660 | 11620 | 2865 |
| 553 | 20231109 | 100100 | 1414530690 | 11620 | 11610 | 11650 | 11600 | 428 |
| 554 | 20231109 | 100000 | 1409561280 | 11610 | 11660 | 11660 | 11600 | 160 |
| 555 | 20231109 | 095900 | 1407697790 | 11600 | 11620 | 11660 | 11600 | 1786 |
| 556 | 20231109 | 095800 | 1386954640 | 11630 | 11640 | 11640 | 11630 | 207 |
| 557 | 20231109 | 095700 | 1384546130 | 11660 | 11660 | 11670 | 11660 | 52 |
| 558 | 20231109 | 095600 | 1383939780 | 11630 | 11630 | 11630 | 11630 | 313 |
| 559 | 20231109 | 095500 | 1380299590 | 11630 | 11630 | 11670 | 11630 | 449 |
| 560 | 20231109 | 095400 | 1375067870 | 11630 | 11630 | 11670 | 11610 | 423 |
| 561 | 20231109 | 095300 | 1370150040 | 11630 | 11630 | 11670 | 11620 | 964 |
| 562 | 20231109 | 095200 | 1358944110 | 11690 | 11640 | 11690 | 11630 | 351 |
| 563 | 20231109 | 095100 | 1354847670 | 11690 | 11640 | 11690 | 11630 | 1180 |
| 564 | 20231109 | 095000 | 1341118860 | 11640 | 11700 | 11700 | 11640 | 193 |
| 565 | 20231109 | 094900 | 1338871070 | 11700 | 11690 | 11710 | 11680 | 754 |
| 566 | 20231109 | 094800 | 1330049810 | 11690 | 11680 | 11700 | 11680 | 645 |
| 567 | 20231109 | 094700 | 1322511020 | 11680 | 11680 | 11680 | 11650 | 1079 |
| 568 | 20231109 | 094600 | 1309936660 | 11660 | 11690 | 11710 | 11660 | 858 |
| 569 | 20231109 | 094500 | 1299919540 | 11690 | 11710 | 11720 | 11690 | 248 |
| 570 | 20231109 | 094400 | 1297014600 | 11680 | 11670 | 11690 | 11670 | 163 |
| 571 | 20231109 | 094300 | 1295109210 | 11680 | 11690 | 11690 | 11680 | 21 |
| 572 | 20231109 | 094200 | 1294863880 | 11720 | 11700 | 11720 | 11670 | 412 |
| 573 | 20231109 | 094100 | 1290050910 | 11720 | 11690 | 11740 | 11680 | 456 |
| 574 | 20231109 | 094000 | 1284712870 | 11690 | 11640 | 11690 | 11630 | 214 |
| 575 | 20231109 | 093900 | 1282213110 | 11640 | 11650 | 11660 | 11640 | 595 |
| 576 | 20231109 | 093800 | 1275282120 | 11650 | 11620 | 11650 | 11620 | 61 |
| 577 | 20231109 | 093700 | 1274572630 | 11630 | 11680 | 11700 | 11630 | 1005 |
| 578 | 20231109 | 093600 | 1262859780 | 11680 | 11730 | 11730 | 11650 | 2612 |
| 579 | 20231109 | 093500 | 1232285160 | 11730 | 11720 | 11740 | 11710 | 1523 |
| 580 | 20231109 | 093400 | 1214443440 | 11720 | 11750 | 11760 | 11710 | 1275 |
| 581 | 20231109 | 093300 | 1199482190 | 11760 | 11790 | 11800 | 11760 | 2223 |
| 582 | 20231109 | 093200 | 1173320550 | 11800 | 11800 | 11820 | 11790 | 2961 |
| 583 | 20231109 | 093100 | 1138356040 | 11820 | 11820 | 11840 | 11800 | 2653 |
| 584 | 20231109 | 093000 | 1107028720 | 11830 | 11820 | 11890 | 11810 | 602 |
| 585 | 20231109 | 092900 | 1099899580 | 11820 | 11810 | 11860 | 11810 | 272 |
| 586 | 20231109 | 092800 | 1096680990 | 11810 | 11880 | 11890 | 11810 | 2401 |
| 587 | 20231109 | 092700 | 1068251870 | 11890 | 11910 | 11920 | 11880 | 1482 |
| 588 | 20231109 | 092600 | 1050607520 | 11910 | 11920 | 11920 | 11870 | 2442 |
| 589 | 20231109 | 092500 | 1021570960 | 11920 | 11870 | 11940 | 11860 | 10767 |
| 590 | 20231109 | 092400 | 893448750 | 11870 | 11840 | 11870 | 11820 | 2042 |
| 591 | 20231109 | 092300 | 869270390 | 11840 | 11840 | 11850 | 11820 | 740 |
| 592 | 20231109 | 092200 | 860510340 | 11850 | 11830 | 11850 | 11810 | 2832 |
| 593 | 20231109 | 092100 | 827015910 | 11830 | 11810 | 11860 | 11800 | 216 |
| 594 | 20231109 | 092000 | 824464860 | 11790 | 11820 | 11860 | 11790 | 1900 |
| 595 | 20231109 | 091900 | 801999560 | 11830 | 11800 | 11840 | 11800 | 1482 |
| 596 | 20231109 | 091800 | 784491650 | 11830 | 11850 | 11890 | 11800 | 6564 |
| 597 | 20231109 | 091700 | 706646350 | 11850 | 11690 | 11850 | 11690 | 13665 |
| 598 | 20231109 | 091600 | 545836410 | 11700 | 11700 | 11700 | 11660 | 187 |
| 599 | 20231109 | 091500 | 543649050 | 11700 | 11610 | 11700 | 11610 | 589 |
| 600 | 20231109 | 091400 | 536779090 | 11610 | 11600 | 11610 | 11600 | 143 |
| 601 | 20231109 | 091300 | 535119020 | 11610 | 11610 | 11640 | 11590 | 1511 |
| 602 | 20231109 | 091200 | 517592230 | 11600 | 11650 | 11650 | 11600 | 171 |
| 603 | 20231109 | 091100 | 515608360 | 11650 | 11590 | 11650 | 11590 | 520 |
| 604 | 20231109 | 091000 | 509580110 | 11590 | 11650 | 11650 | 11590 | 1390 |
| 605 | 20231109 | 090900 | 493438920 | 11650 | 11690 | 11710 | 11650 | 2293 |
| 606 | 20231109 | 090800 | 466670790 | 11690 | 11740 | 11760 | 11690 | 6756 |
| 607 | 20231109 | 090700 | 387572040 | 11760 | 11730 | 11780 | 11730 | 5356 |
| 608 | 20231109 | 090600 | 324632130 | 11730 | 11690 | 11730 | 11660 | 2314 |
| 609 | 20231109 | 090500 | 297560930 | 11690 | 11690 | 11700 | 11680 | 1472 |
| 610 | 20231109 | 090400 | 280349130 | 11700 | 11690 | 11700 | 11680 | 1061 |
| 611 | 20231109 | 090300 | 267950630 | 11690 | 11760 | 11760 | 11650 | 3656 |
| 612 | 20231109 | 090200 | 225141630 | 11750 | 11680 | 11760 | 11670 | 5256 |
| 613 | 20231109 | 090100 | 163560760 | 11670 | 11650 | 11690 | 11610 | 5063 |
| 614 | 20231109 | 090000 | 104599500 | 11640 | 11580 | 11660 | 11530 | 9022 |