30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 191500 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 12141 |
| 3 | 20231108 | 191400 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 4 | 20231108 | 191300 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 5 | 20231108 | 191200 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 6 | 20231108 | 191100 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 7 | 20231108 | 191000 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 8 | 20231108 | 190900 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 9 | 20231108 | 190800 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 10 | 20231108 | 190700 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 11 | 20231108 | 190600 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 12 | 20231108 | 190500 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 13 | 20231108 | 190400 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 14 | 20231108 | 190300 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 15 | 20231108 | 190200 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 16 | 20231108 | 190100 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 17 | 20231108 | 190000 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 18 | 20231108 | 185900 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 19 | 20231108 | 185800 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 20 | 20231108 | 185700 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 21 | 20231108 | 185600 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 22 | 20231108 | 185500 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 23 | 20231108 | 185400 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 24 | 20231108 | 185300 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 25 | 20231108 | 185200 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 26 | 20231108 | 185100 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 27 | 20231108 | 185000 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 28 | 20231108 | 184900 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 29 | 20231108 | 184800 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 30 | 20231108 | 184700 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 31 | 20231108 | 184600 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 32 | 20231108 | 184500 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 12141 |
| 33 | 20231108 | 184400 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 34 | 20231108 | 184300 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 35 | 20231108 | 184200 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 36 | 20231108 | 184100 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 37 | 20231108 | 184000 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 38 | 20231108 | 183900 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 39 | 20231108 | 183800 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 40 | 20231108 | 183700 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 41 | 20231108 | 183600 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 42 | 20231108 | 183500 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 43 | 20231108 | 183400 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 44 | 20231108 | 183300 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 45 | 20231108 | 183200 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 46 | 20231108 | 183100 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 47 | 20231108 | 183000 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 48 | 20231108 | 182900 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 49 | 20231108 | 182800 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 50 | 20231108 | 182700 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 51 | 20231108 | 182600 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 52 | 20231108 | 182500 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 53 | 20231108 | 182400 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 54 | 20231108 | 182300 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 55 | 20231108 | 182200 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 56 | 20231108 | 182100 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 57 | 20231108 | 182000 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 58 | 20231108 | 181900 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 59 | 20231108 | 181800 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 60 | 20231108 | 181700 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 61 | 20231108 | 181600 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 62 | 20231108 | 181500 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 12141 |
| 63 | 20231108 | 181400 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 64 | 20231108 | 181300 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 65 | 20231108 | 181200 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 66 | 20231108 | 181100 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 67 | 20231108 | 181000 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 68 | 20231108 | 180900 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 69 | 20231108 | 180800 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 70 | 20231108 | 180700 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 71 | 20231108 | 180600 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 72 | 20231108 | 180500 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 73 | 20231108 | 180400 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 74 | 20231108 | 180300 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 75 | 20231108 | 180200 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 76 | 20231108 | 180100 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 77 | 20231108 | 180000 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 78 | 20231108 | 175900 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 79 | 20231108 | 175800 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 80 | 20231108 | 175700 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 81 | 20231108 | 175600 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 82 | 20231108 | 175500 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 83 | 20231108 | 175400 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 84 | 20231108 | 175300 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 85 | 20231108 | 175200 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 86 | 20231108 | 175100 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 87 | 20231108 | 175000 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 88 | 20231108 | 174900 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 89 | 20231108 | 174800 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 90 | 20231108 | 174700 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 91 | 20231108 | 174600 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 92 | 20231108 | 174500 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 12141 |
| 93 | 20231108 | 174400 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 94 | 20231108 | 174300 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 95 | 20231108 | 174200 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 96 | 20231108 | 174100 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 97 | 20231108 | 174000 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 98 | 20231108 | 173900 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 99 | 20231108 | 173800 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 100 | 20231108 | 173700 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 101 | 20231108 | 173600 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 102 | 20231108 | 173500 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 103 | 20231108 | 173400 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 104 | 20231108 | 173300 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 105 | 20231108 | 173200 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 106 | 20231108 | 173100 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 107 | 20231108 | 173000 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 108 | 20231108 | 172900 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 109 | 20231108 | 172800 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 110 | 20231108 | 172700 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 111 | 20231108 | 172600 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 112 | 20231108 | 172500 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 113 | 20231108 | 172400 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 114 | 20231108 | 172300 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 115 | 20231108 | 172200 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 116 | 20231108 | 172100 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 117 | 20231108 | 172000 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 118 | 20231108 | 171900 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 119 | 20231108 | 171800 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 120 | 20231108 | 171700 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 121 | 20231108 | 171600 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 122 | 20231108 | 171500 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 12141 |
| 123 | 20231108 | 171400 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 124 | 20231108 | 171300 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 125 | 20231108 | 171200 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 126 | 20231108 | 171100 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 127 | 20231108 | 171000 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 128 | 20231108 | 170900 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 129 | 20231108 | 170800 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 130 | 20231108 | 170700 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 131 | 20231108 | 170600 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 132 | 20231108 | 170500 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 133 | 20231108 | 170400 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 134 | 20231108 | 170300 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 135 | 20231108 | 170200 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 136 | 20231108 | 170100 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 137 | 20231108 | 170000 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 138 | 20231108 | 165900 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 139 | 20231108 | 165800 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 140 | 20231108 | 165700 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 141 | 20231108 | 165600 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 142 | 20231108 | 165500 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 143 | 20231108 | 165400 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 144 | 20231108 | 165300 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 145 | 20231108 | 165200 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 146 | 20231108 | 165100 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 147 | 20231108 | 165000 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 148 | 20231108 | 164900 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 149 | 20231108 | 164800 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 150 | 20231108 | 164700 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 151 | 20231108 | 164600 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 152 | 20231108 | 164500 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 12141 |
| 153 | 20231108 | 164400 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 154 | 20231108 | 164300 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 155 | 20231108 | 164200 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 156 | 20231108 | 164100 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 157 | 20231108 | 164000 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 158 | 20231108 | 163900 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 159 | 20231108 | 163800 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 160 | 20231108 | 163700 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 161 | 20231108 | 163600 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 162 | 20231108 | 163500 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 163 | 20231108 | 163400 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 164 | 20231108 | 163300 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 165 | 20231108 | 163200 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 166 | 20231108 | 163100 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 167 | 20231108 | 163000 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 168 | 20231108 | 162900 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 169 | 20231108 | 162800 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 170 | 20231108 | 162700 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 171 | 20231108 | 162600 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 172 | 20231108 | 162500 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 173 | 20231108 | 162400 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 174 | 20231108 | 162300 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 175 | 20231108 | 162200 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 176 | 20231108 | 162100 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 177 | 20231108 | 162000 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 178 | 20231108 | 161900 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 179 | 20231108 | 161800 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 180 | 20231108 | 161700 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 181 | 20231108 | 161600 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 182 | 20231108 | 161500 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 12141 |
| 183 | 20231108 | 161400 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 184 | 20231108 | 161300 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 185 | 20231108 | 161200 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 186 | 20231108 | 161100 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 187 | 20231108 | 161000 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 188 | 20231108 | 160900 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 189 | 20231108 | 160800 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 190 | 20231108 | 160700 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 191 | 20231108 | 160600 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 192 | 20231108 | 160500 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 193 | 20231108 | 160400 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 194 | 20231108 | 160300 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 195 | 20231108 | 160200 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 196 | 20231108 | 160100 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 197 | 20231108 | 160000 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 198 | 20231108 | 155900 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 199 | 20231108 | 155800 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 200 | 20231108 | 155700 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 201 | 20231108 | 155600 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 202 | 20231108 | 155500 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 203 | 20231108 | 155400 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 204 | 20231108 | 155300 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 205 | 20231108 | 155200 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 206 | 20231108 | 155100 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 207 | 20231108 | 155000 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 208 | 20231108 | 154900 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 209 | 20231108 | 154800 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 210 | 20231108 | 154700 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 211 | 20231108 | 154600 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 212 | 20231108 | 154500 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 12141 |
| 213 | 20231108 | 154400 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 214 | 20231108 | 154300 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 215 | 20231108 | 154200 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 216 | 20231108 | 154100 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 217 | 20231108 | 154000 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 218 | 20231108 | 153900 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 219 | 20231108 | 153800 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 220 | 20231108 | 153700 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 221 | 20231108 | 153600 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 222 | 20231108 | 153500 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 223 | 20231108 | 153400 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 224 | 20231108 | 153300 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 225 | 20231108 | 153200 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 226 | 20231108 | 153100 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 0 |
| 227 | 20231108 | 153000 | 3025654125 | 4355 | 4355 | 4355 | 4355 | 12141 |
| 228 | 20231108 | 152900 | 2972780070 | 4360 | 4360 | 4360 | 4360 | 0 |
| 229 | 20231108 | 152800 | 2972780070 | 4360 | 4360 | 4360 | 4360 | 0 |
| 230 | 20231108 | 152700 | 2972780070 | 4360 | 4360 | 4360 | 4360 | 0 |
| 231 | 20231108 | 152600 | 2972780070 | 4360 | 4360 | 4360 | 4360 | 0 |
| 232 | 20231108 | 152500 | 2972780070 | 4360 | 4360 | 4360 | 4360 | 0 |
| 233 | 20231108 | 152400 | 2972780070 | 4360 | 4360 | 4360 | 4360 | 0 |
| 234 | 20231108 | 152300 | 2972780070 | 4360 | 4360 | 4360 | 4360 | 0 |
| 235 | 20231108 | 152200 | 2972780070 | 4360 | 4360 | 4360 | 4360 | 0 |
| 236 | 20231108 | 152100 | 2972780070 | 4360 | 4360 | 4360 | 4360 | 0 |
| 237 | 20231108 | 152000 | 2972780070 | 4360 | 4360 | 4360 | 4360 | 0 |
| 238 | 20231108 | 151900 | 2972780070 | 4360 | 4420 | 4420 | 4360 | 16453 |
| 239 | 20231108 | 151800 | 2900526700 | 4420 | 4410 | 4420 | 4410 | 3394 |
| 240 | 20231108 | 151700 | 2885551040 | 4405 | 4385 | 4405 | 4380 | 2984 |
| 241 | 20231108 | 151600 | 2872457285 | 4390 | 4390 | 4390 | 4385 | 1350 |
| 242 | 20231108 | 151500 | 2866534785 | 4395 | 4385 | 4395 | 4380 | 1950 |
| 243 | 20231108 | 151400 | 2857984575 | 4385 | 4395 | 4395 | 4385 | 331 |
| 244 | 20231108 | 151300 | 2856529960 | 4390 | 4375 | 4390 | 4375 | 880 |
| 245 | 20231108 | 151200 | 2852667065 | 4380 | 4385 | 4385 | 4375 | 750 |
| 246 | 20231108 | 151100 | 2849384065 | 4375 | 4380 | 4395 | 4375 | 1375 |
| 247 | 20231108 | 151000 | 2843353425 | 4380 | 4375 | 4380 | 4365 | 998 |
| 248 | 20231108 | 150900 | 2838987900 | 4365 | 4375 | 4385 | 4365 | 6188 |
| 249 | 20231108 | 150800 | 2811951590 | 4370 | 4375 | 4375 | 4370 | 477 |
| 250 | 20231108 | 150700 | 2809865285 | 4380 | 4380 | 4380 | 4370 | 198 |
| 251 | 20231108 | 150600 | 2808998420 | 4380 | 4360 | 4390 | 4360 | 13769 |
| 252 | 20231108 | 150500 | 2748804080 | 4360 | 4370 | 4375 | 4360 | 5500 |
| 253 | 20231108 | 150400 | 2724777185 | 4375 | 4375 | 4375 | 4370 | 792 |
| 254 | 20231108 | 150300 | 2721316130 | 4375 | 4375 | 4375 | 4370 | 1149 |
| 255 | 20231108 | 150200 | 2716289260 | 4375 | 4375 | 4375 | 4370 | 14872 |
| 256 | 20231108 | 150100 | 2651298375 | 4375 | 4385 | 4385 | 4370 | 9673 |
| 257 | 20231108 | 150000 | 2608994610 | 4385 | 4390 | 4395 | 4385 | 319 |
| 258 | 20231108 | 145900 | 2607594280 | 4395 | 4395 | 4395 | 4390 | 737 |
| 259 | 20231108 | 145800 | 2604355320 | 4395 | 4395 | 4405 | 4390 | 1305 |
| 260 | 20231108 | 145700 | 2598613835 | 4405 | 4405 | 4405 | 4395 | 133 |
| 261 | 20231108 | 145600 | 2598028455 | 4400 | 4385 | 4400 | 4385 | 342 |
| 262 | 20231108 | 145500 | 2596526165 | 4385 | 4395 | 4395 | 4385 | 2173 |
| 263 | 20231108 | 145400 | 2586995110 | 4385 | 4395 | 4395 | 4385 | 287 |
| 264 | 20231108 | 145300 | 2585734195 | 4395 | 4385 | 4395 | 4375 | 4496 |
| 265 | 20231108 | 145200 | 2566030745 | 4395 | 4395 | 4395 | 4380 | 1067 |
| 266 | 20231108 | 145100 | 2561344115 | 4390 | 4370 | 4390 | 4360 | 6967 |
| 267 | 20231108 | 145000 | 2530881355 | 4370 | 4380 | 4380 | 4365 | 4665 |
| 268 | 20231108 | 144900 | 2510490600 | 4375 | 4380 | 4380 | 4375 | 3609 |
| 269 | 20231108 | 144800 | 2494697185 | 4390 | 4390 | 4390 | 4390 | 59 |
| 270 | 20231108 | 144700 | 2494438175 | 4390 | 4380 | 4390 | 4375 | 2505 |
| 271 | 20231108 | 144600 | 2483470635 | 4380 | 4395 | 4395 | 4375 | 874 |
| 272 | 20231108 | 144500 | 2479641460 | 4390 | 4400 | 4400 | 4390 | 5505 |
| 273 | 20231108 | 144400 | 2455439475 | 4405 | 4410 | 4410 | 4400 | 1279 |
| 274 | 20231108 | 144300 | 2449804585 | 4405 | 4405 | 4405 | 4405 | 418 |
| 275 | 20231108 | 144200 | 2447963295 | 4400 | 4410 | 4415 | 4400 | 3929 |
| 276 | 20231108 | 144100 | 2430661570 | 4410 | 4405 | 4410 | 4400 | 2160 |
| 277 | 20231108 | 144000 | 2421155390 | 4405 | 4405 | 4405 | 4405 | 569 |
| 278 | 20231108 | 143900 | 2418648945 | 4410 | 4410 | 4410 | 4410 | 64 |
| 279 | 20231108 | 143800 | 2418366705 | 4410 | 4405 | 4410 | 4400 | 4463 |
| 280 | 20231108 | 143700 | 2398715370 | 4405 | 4410 | 4410 | 4405 | 1155 |
| 281 | 20231108 | 143600 | 2393626780 | 4410 | 4415 | 4415 | 4410 | 1742 |
| 282 | 20231108 | 143500 | 2385943995 | 4415 | 4415 | 4420 | 4410 | 484 |
| 283 | 20231108 | 143400 | 2383807340 | 4415 | 4420 | 4425 | 4410 | 3328 |
| 284 | 20231108 | 143300 | 2369108110 | 4420 | 4430 | 4430 | 4420 | 6586 |
| 285 | 20231108 | 143200 | 2339966840 | 4435 | 4435 | 4440 | 4435 | 834 |
| 286 | 20231108 | 143100 | 2336267550 | 4435 | 4455 | 4455 | 4435 | 2989 |
| 287 | 20231108 | 143000 | 2323008275 | 4455 | 4455 | 4455 | 4455 | 143 |
| 288 | 20231108 | 142900 | 2322371210 | 4475 | 4460 | 4475 | 4460 | 26 |
| 289 | 20231108 | 142800 | 2322255235 | 4480 | 4445 | 4485 | 4440 | 3750 |
| 290 | 20231108 | 142700 | 2305501965 | 4445 | 4440 | 4445 | 4440 | 76 |
| 291 | 20231108 | 142600 | 2305164345 | 4440 | 4435 | 4440 | 4435 | 1467 |
| 292 | 20231108 | 142500 | 2298657100 | 4435 | 4440 | 4440 | 4435 | 426 |
| 293 | 20231108 | 142400 | 2296765860 | 4440 | 4440 | 4440 | 4440 | 449 |
| 294 | 20231108 | 142300 | 2294772300 | 4440 | 4440 | 4440 | 4440 | 134 |
| 295 | 20231108 | 142200 | 2294177340 | 4445 | 4445 | 4445 | 4435 | 2398 |
| 296 | 20231108 | 142100 | 2283530650 | 4445 | 4450 | 4450 | 4445 | 1368 |
| 297 | 20231108 | 142000 | 2277448385 | 4450 | 4450 | 4450 | 4450 | 6 |
| 298 | 20231108 | 141900 | 2277421685 | 4450 | 4450 | 4450 | 4450 | 1 |
| 299 | 20231108 | 141800 | 2277417235 | 4445 | 4445 | 4445 | 4445 | 84 |
| 300 | 20231108 | 141700 | 2277043855 | 4440 | 4440 | 4445 | 4440 | 256 |
| 301 | 20231108 | 141600 | 2275907210 | 4440 | 4445 | 4445 | 4440 | 6 |
| 302 | 20231108 | 141500 | 2275880565 | 4445 | 4445 | 4445 | 4445 | 11 |
| 303 | 20231108 | 141400 | 2275831670 | 4440 | 4440 | 4440 | 4440 | 415 |
| 304 | 20231108 | 141300 | 2273989070 | 4440 | 4440 | 4440 | 4440 | 1000 |
| 305 | 20231108 | 141200 | 2269549070 | 4440 | 4440 | 4440 | 4440 | 5 |
| 306 | 20231108 | 141100 | 2269526870 | 4440 | 4445 | 4445 | 4440 | 1719 |
| 307 | 20231108 | 141000 | 2261891360 | 4445 | 4450 | 4455 | 4440 | 833 |
| 308 | 20231108 | 140900 | 2258191065 | 4445 | 4445 | 4450 | 4445 | 598 |
| 309 | 20231108 | 140800 | 2255532700 | 4450 | 4455 | 4455 | 4450 | 338 |
| 310 | 20231108 | 140700 | 2254027140 | 4455 | 4450 | 4455 | 4440 | 7066 |
| 311 | 20231108 | 140600 | 2222558880 | 4455 | 4460 | 4460 | 4455 | 1226 |
| 312 | 20231108 | 140500 | 2217096020 | 4460 | 4460 | 4465 | 4455 | 540 |
| 313 | 20231108 | 140400 | 2214688970 | 4460 | 4460 | 4460 | 4460 | 886 |
| 314 | 20231108 | 140300 | 2210737410 | 4460 | 4460 | 4465 | 4460 | 521 |
| 315 | 20231108 | 140200 | 2208413695 | 4460 | 4470 | 4470 | 4460 | 2558 |
| 316 | 20231108 | 140100 | 2196996225 | 4470 | 4470 | 4470 | 4470 | 55 |
| 317 | 20231108 | 140000 | 2196750375 | 4475 | 4475 | 4475 | 4475 | 160 |
| 318 | 20231108 | 135900 | 2196034375 | 4475 | 4475 | 4475 | 4475 | 1 |
| 319 | 20231108 | 135800 | 2196029900 | 4475 | 4470 | 4475 | 4470 | 105 |
| 320 | 20231108 | 135700 | 2195560390 | 4470 | 4470 | 4470 | 4470 | 1677 |
| 321 | 20231108 | 135600 | 2188064200 | 4475 | 4475 | 4475 | 4475 | 144 |
| 322 | 20231108 | 135500 | 2187419800 | 4475 | 4475 | 4475 | 4475 | 0 |
| 323 | 20231108 | 135400 | 2187419800 | 4475 | 4475 | 4475 | 4475 | 814 |
| 324 | 20231108 | 135300 | 2183777150 | 4475 | 4475 | 4475 | 4475 | 1 |
| 325 | 20231108 | 135200 | 2183772675 | 4480 | 4480 | 4480 | 4475 | 68 |
| 326 | 20231108 | 135100 | 2183468085 | 4475 | 4480 | 4480 | 4475 | 64 |
| 327 | 20231108 | 135000 | 2183181435 | 4480 | 4480 | 4485 | 4480 | 894 |
| 328 | 20231108 | 134900 | 2179176280 | 4490 | 4490 | 4495 | 4490 | 51 |
| 329 | 20231108 | 134800 | 2178947225 | 4480 | 4480 | 4480 | 4480 | 9 |
| 330 | 20231108 | 134700 | 2178906905 | 4485 | 4485 | 4485 | 4485 | 794 |
| 331 | 20231108 | 134600 | 2175345815 | 4490 | 4490 | 4490 | 4490 | 1 |
| 332 | 20231108 | 134500 | 2175341325 | 4490 | 4490 | 4490 | 4490 | 0 |
| 333 | 20231108 | 134400 | 2175341325 | 4490 | 4490 | 4490 | 4490 | 0 |
| 334 | 20231108 | 134300 | 2175341325 | 4490 | 4490 | 4490 | 4490 | 95 |
| 335 | 20231108 | 134200 | 2174914775 | 4485 | 4485 | 4485 | 4485 | 606 |
| 336 | 20231108 | 134100 | 2172196865 | 4485 | 4485 | 4485 | 4485 | 1426 |
| 337 | 20231108 | 134000 | 2165801255 | 4480 | 4485 | 4485 | 4480 | 283 |
| 338 | 20231108 | 133900 | 2164533065 | 4485 | 4470 | 4485 | 4470 | 635 |
| 339 | 20231108 | 133800 | 2161692645 | 4480 | 4480 | 4480 | 4480 | 122 |
| 340 | 20231108 | 133700 | 2161146085 | 4480 | 4480 | 4485 | 4475 | 806 |
| 341 | 20231108 | 133600 | 2157537035 | 4475 | 4475 | 4475 | 4475 | 15 |
| 342 | 20231108 | 133500 | 2157469910 | 4480 | 4475 | 4480 | 4475 | 105 |
| 343 | 20231108 | 133400 | 2157000010 | 4475 | 4470 | 4480 | 4470 | 517 |
| 344 | 20231108 | 133300 | 2154688350 | 4470 | 4465 | 4470 | 4465 | 597 |
| 345 | 20231108 | 133200 | 2152022355 | 4465 | 4450 | 4465 | 4445 | 241 |
| 346 | 20231108 | 133100 | 2150949980 | 4445 | 4465 | 4465 | 4440 | 3484 |
| 347 | 20231108 | 133000 | 2135431380 | 4465 | 4465 | 4465 | 4465 | 23 |
| 348 | 20231108 | 132900 | 2135328685 | 4470 | 4465 | 4480 | 4460 | 322 |
| 349 | 20231108 | 132800 | 2133890760 | 4465 | 4480 | 4480 | 4465 | 2332 |
| 350 | 20231108 | 132700 | 2123459025 | 4480 | 4490 | 4490 | 4480 | 4688 |
| 351 | 20231108 | 132600 | 2102448225 | 4490 | 4495 | 4495 | 4490 | 3699 |
| 352 | 20231108 | 132500 | 2085837710 | 4505 | 4505 | 4505 | 4500 | 52 |
| 353 | 20231108 | 132400 | 2085603595 | 4500 | 4505 | 4505 | 4500 | 1122 |
| 354 | 20231108 | 132300 | 2080554585 | 4505 | 4505 | 4505 | 4505 | 0 |
| 355 | 20231108 | 132200 | 2080554585 | 4505 | 4510 | 4510 | 4495 | 1717 |
| 356 | 20231108 | 132100 | 2072823575 | 4495 | 4495 | 4495 | 4495 | 400 |
| 357 | 20231108 | 132000 | 2071025575 | 4495 | 4495 | 4495 | 4495 | 0 |
| 358 | 20231108 | 131900 | 2071025575 | 4495 | 4495 | 4500 | 4495 | 777 |
| 359 | 20231108 | 131800 | 2067531460 | 4495 | 4500 | 4500 | 4495 | 2745 |
| 360 | 20231108 | 131700 | 2055188075 | 4500 | 4500 | 4500 | 4500 | 338 |
| 361 | 20231108 | 131600 | 2053667075 | 4500 | 4500 | 4500 | 4500 | 6 |
| 362 | 20231108 | 131500 | 2053640075 | 4500 | 4500 | 4500 | 4500 | 14 |
| 363 | 20231108 | 131400 | 2053577075 | 4510 | 4500 | 4510 | 4500 | 11 |
| 364 | 20231108 | 131300 | 2053527565 | 4500 | 4500 | 4500 | 4500 | 191 |
| 365 | 20231108 | 131200 | 2052668065 | 4500 | 4500 | 4500 | 4500 | 91 |
| 366 | 20231108 | 131100 | 2052258565 | 4510 | 4510 | 4510 | 4510 | 17 |
| 367 | 20231108 | 131000 | 2052181895 | 4510 | 4510 | 4510 | 4510 | 1 |
| 368 | 20231108 | 130900 | 2052177385 | 4500 | 4500 | 4500 | 4500 | 20 |
| 369 | 20231108 | 130800 | 2052087385 | 4500 | 4510 | 4510 | 4500 | 2 |
| 370 | 20231108 | 130700 | 2052078375 | 4500 | 4500 | 4500 | 4500 | 2737 |
| 371 | 20231108 | 130600 | 2039761875 | 4505 | 4510 | 4510 | 4505 | 1328 |
| 372 | 20231108 | 130500 | 2033778235 | 4510 | 4510 | 4510 | 4510 | 203 |
| 373 | 20231108 | 130400 | 2032862705 | 4520 | 4515 | 4520 | 4515 | 532 |
| 374 | 20231108 | 130300 | 2030458510 | 4515 | 4515 | 4515 | 4515 | 150 |
| 375 | 20231108 | 130200 | 2029781260 | 4525 | 4525 | 4525 | 4525 | 0 |
| 376 | 20231108 | 130100 | 2029781260 | 4525 | 4515 | 4525 | 4515 | 17 |
| 377 | 20231108 | 130000 | 2029704395 | 4530 | 4530 | 4530 | 4530 | 0 |
| 378 | 20231108 | 125900 | 2029704395 | 4530 | 4530 | 4530 | 4530 | 0 |
| 379 | 20231108 | 125800 | 2029704395 | 4530 | 4530 | 4530 | 4530 | 0 |
| 380 | 20231108 | 125700 | 2029704395 | 4530 | 4520 | 4530 | 4515 | 1679 |
| 381 | 20231108 | 125600 | 2022111360 | 4520 | 4515 | 4520 | 4515 | 141 |
| 382 | 20231108 | 125500 | 2021474740 | 4515 | 4515 | 4515 | 4515 | 0 |
| 383 | 20231108 | 125400 | 2021474740 | 4515 | 4515 | 4515 | 4515 | 0 |
| 384 | 20231108 | 125300 | 2021474740 | 4515 | 4515 | 4515 | 4515 | 0 |
| 385 | 20231108 | 125200 | 2021474740 | 4515 | 4515 | 4515 | 4515 | 1 |
| 386 | 20231108 | 125100 | 2021470225 | 4510 | 4510 | 4510 | 4510 | 92 |
| 387 | 20231108 | 125000 | 2021055305 | 4515 | 4515 | 4515 | 4515 | 0 |
| 388 | 20231108 | 124900 | 2021055305 | 4515 | 4515 | 4515 | 4515 | 2 |
| 389 | 20231108 | 124800 | 2021046275 | 4505 | 4505 | 4505 | 4505 | 151 |
| 390 | 20231108 | 124700 | 2020366020 | 4515 | 4505 | 4515 | 4505 | 684 |
| 391 | 20231108 | 124600 | 2017284590 | 4505 | 4505 | 4505 | 4505 | 1 |
| 392 | 20231108 | 124500 | 2017280085 | 4500 | 4505 | 4505 | 4500 | 2031 |
| 393 | 20231108 | 124400 | 2008140085 | 4505 | 4505 | 4505 | 4505 | 2 |
| 394 | 20231108 | 124300 | 2008131075 | 4500 | 4500 | 4500 | 4500 | 366 |
| 395 | 20231108 | 124200 | 2006484075 | 4505 | 4500 | 4505 | 4500 | 405 |
| 396 | 20231108 | 124100 | 2004659575 | 4505 | 4505 | 4505 | 4505 | 420 |
| 397 | 20231108 | 124000 | 2002767475 | 4505 | 4505 | 4505 | 4505 | 401 |
| 398 | 20231108 | 123900 | 2000960970 | 4505 | 4505 | 4505 | 4500 | 1014 |
| 399 | 20231108 | 123800 | 1996392960 | 4500 | 4505 | 4505 | 4500 | 4620 |
| 400 | 20231108 | 123700 | 1975601690 | 4520 | 4520 | 4520 | 4520 | 0 |
| 401 | 20231108 | 123600 | 1975601690 | 4520 | 4520 | 4520 | 4520 | 0 |
| 402 | 20231108 | 123500 | 1975601690 | 4520 | 4520 | 4520 | 4520 | 1 |
| 403 | 20231108 | 123400 | 1975597170 | 4520 | 4505 | 4520 | 4505 | 51 |
| 404 | 20231108 | 123300 | 1975367400 | 4510 | 4520 | 4520 | 4510 | 505 |
| 405 | 20231108 | 123200 | 1973089800 | 4510 | 4520 | 4530 | 4510 | 55 |
| 406 | 20231108 | 123100 | 1972841470 | 4515 | 4515 | 4515 | 4515 | 10 |
| 407 | 20231108 | 123000 | 1972796320 | 4530 | 4530 | 4530 | 4525 | 31 |
| 408 | 20231108 | 122900 | 1972655895 | 4530 | 4505 | 4530 | 4505 | 753 |
| 409 | 20231108 | 122800 | 1969248940 | 4505 | 4505 | 4505 | 4505 | 1 |
| 410 | 20231108 | 122700 | 1969244435 | 4505 | 4505 | 4505 | 4505 | 180 |
| 411 | 20231108 | 122600 | 1968433535 | 4505 | 4505 | 4505 | 4505 | 61 |
| 412 | 20231108 | 122500 | 1968158730 | 4505 | 4500 | 4505 | 4500 | 33 |
| 413 | 20231108 | 122400 | 1968010135 | 4505 | 4505 | 4505 | 4500 | 161 |
| 414 | 20231108 | 122300 | 1967285330 | 4505 | 4505 | 4505 | 4505 | 6714 |
| 415 | 20231108 | 122200 | 1937038760 | 4510 | 4510 | 4510 | 4510 | 458 |
| 416 | 20231108 | 122100 | 1934973180 | 4510 | 4510 | 4510 | 4510 | 108 |
| 417 | 20231108 | 122000 | 1934486100 | 4510 | 4510 | 4510 | 4510 | 359 |
| 418 | 20231108 | 121900 | 1932867010 | 4510 | 4510 | 4510 | 4510 | 0 |
| 419 | 20231108 | 121800 | 1932867010 | 4510 | 4510 | 4510 | 4510 | 340 |
| 420 | 20231108 | 121700 | 1931333610 | 4510 | 4510 | 4510 | 4510 | 1737 |
| 421 | 20231108 | 121600 | 1923499740 | 4520 | 4510 | 4520 | 4510 | 354 |
| 422 | 20231108 | 121500 | 1921903165 | 4510 | 4510 | 4510 | 4510 | 0 |
| 423 | 20231108 | 121400 | 1921903165 | 4510 | 4510 | 4510 | 4510 | 0 |
| 424 | 20231108 | 121300 | 1921903165 | 4510 | 4515 | 4515 | 4510 | 3535 |
| 425 | 20231108 | 121200 | 1905957400 | 4515 | 4515 | 4515 | 4515 | 330 |
| 426 | 20231108 | 121100 | 1904467450 | 4515 | 4515 | 4515 | 4515 | 66 |
| 427 | 20231108 | 121000 | 1904169460 | 4520 | 4515 | 4520 | 4515 | 53 |
| 428 | 20231108 | 120900 | 1903930055 | 4520 | 4515 | 4520 | 4515 | 402 |
| 429 | 20231108 | 120800 | 1902114895 | 4510 | 4510 | 4510 | 4510 | 0 |
| 430 | 20231108 | 120700 | 1902114895 | 4510 | 4515 | 4515 | 4510 | 218 |
| 431 | 20231108 | 120600 | 1901131675 | 4515 | 4515 | 4515 | 4515 | 1558 |
| 432 | 20231108 | 120500 | 1894097305 | 4515 | 4515 | 4515 | 4515 | 66 |
| 433 | 20231108 | 120400 | 1893799315 | 4515 | 4520 | 4520 | 4515 | 1013 |
| 434 | 20231108 | 120300 | 1889224345 | 4520 | 4520 | 4520 | 4520 | 1 |
| 435 | 20231108 | 120200 | 1889219825 | 4520 | 4520 | 4520 | 4520 | 5 |
| 436 | 20231108 | 120100 | 1889197225 | 4525 | 4525 | 4525 | 4525 | 2 |
| 437 | 20231108 | 120000 | 1889188175 | 4525 | 4525 | 4525 | 4525 | 0 |
| 438 | 20231108 | 115900 | 1889188175 | 4525 | 4525 | 4525 | 4525 | 0 |
| 439 | 20231108 | 115800 | 1889188175 | 4525 | 4525 | 4525 | 4525 | 4 |
| 440 | 20231108 | 115700 | 1889170075 | 4530 | 4530 | 4530 | 4530 | 85 |
| 441 | 20231108 | 115600 | 1888785025 | 4530 | 4530 | 4530 | 4530 | 20 |
| 442 | 20231108 | 115500 | 1888694425 | 4530 | 4530 | 4530 | 4530 | 1 |
| 443 | 20231108 | 115400 | 1888689895 | 4535 | 4535 | 4535 | 4535 | 0 |
| 444 | 20231108 | 115300 | 1888689895 | 4535 | 4535 | 4535 | 4535 | 0 |
| 445 | 20231108 | 115200 | 1888689895 | 4535 | 4535 | 4535 | 4535 | 0 |
| 446 | 20231108 | 115100 | 1888689895 | 4535 | 4530 | 4535 | 4530 | 11 |
| 447 | 20231108 | 115000 | 1888640060 | 4515 | 4515 | 4515 | 4515 | 0 |
| 448 | 20231108 | 114900 | 1888640060 | 4515 | 4520 | 4520 | 4515 | 477 |
| 449 | 20231108 | 114800 | 1886484505 | 4520 | 4520 | 4520 | 4520 | 0 |
| 450 | 20231108 | 114700 | 1886484505 | 4520 | 4530 | 4530 | 4520 | 1729 |
| 451 | 20231108 | 114600 | 1878668915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 452 | 20231108 | 114500 | 1878668915 | 4530 | 4530 | 4530 | 4530 | 2 |
| 453 | 20231108 | 114400 | 1878659855 | 4530 | 4530 | 4530 | 4530 | 25 |
| 454 | 20231108 | 114300 | 1878546605 | 4530 | 4535 | 4535 | 4530 | 1511 |
| 455 | 20231108 | 114200 | 1871701575 | 4535 | 4535 | 4535 | 4535 | 33 |
| 456 | 20231108 | 114100 | 1871551920 | 4535 | 4535 | 4535 | 4535 | 15 |
| 457 | 20231108 | 114000 | 1871483895 | 4530 | 4530 | 4530 | 4530 | 0 |
| 458 | 20231108 | 113900 | 1871483895 | 4530 | 4530 | 4530 | 4530 | 6 |
| 459 | 20231108 | 113800 | 1871456715 | 4530 | 4535 | 4535 | 4530 | 11 |
| 460 | 20231108 | 113700 | 1871406835 | 4530 | 4530 | 4530 | 4530 | 512 |
| 461 | 20231108 | 113600 | 1869087475 | 4530 | 4525 | 4530 | 4520 | 98 |
| 462 | 20231108 | 113500 | 1868644405 | 4525 | 4530 | 4530 | 4525 | 102 |
| 463 | 20231108 | 113400 | 1868182355 | 4530 | 4520 | 4530 | 4520 | 52 |
| 464 | 20231108 | 113300 | 1867946815 | 4525 | 4525 | 4525 | 4525 | 80 |
| 465 | 20231108 | 113200 | 1867584815 | 4525 | 4520 | 4525 | 4520 | 687 |
| 466 | 20231108 | 113100 | 1864479470 | 4520 | 4520 | 4520 | 4520 | 35 |
| 467 | 20231108 | 113000 | 1864321270 | 4515 | 4515 | 4515 | 4515 | 0 |
| 468 | 20231108 | 112900 | 1864321270 | 4515 | 4520 | 4520 | 4515 | 793 |
| 469 | 20231108 | 112800 | 1860740825 | 4520 | 4520 | 4520 | 4520 | 150 |
| 470 | 20231108 | 112700 | 1860062825 | 4515 | 4515 | 4515 | 4515 | 0 |
| 471 | 20231108 | 112600 | 1860062825 | 4515 | 4515 | 4515 | 4515 | 0 |
| 472 | 20231108 | 112500 | 1860062825 | 4515 | 4515 | 4515 | 4515 | 0 |
| 473 | 20231108 | 112400 | 1860062825 | 4515 | 4515 | 4515 | 4515 | 9 |
| 474 | 20231108 | 112300 | 1860022190 | 4515 | 4515 | 4515 | 4515 | 253 |
| 475 | 20231108 | 112200 | 1858879895 | 4515 | 4520 | 4520 | 4515 | 131 |
| 476 | 20231108 | 112100 | 1858288400 | 4520 | 4520 | 4520 | 4520 | 1 |
| 477 | 20231108 | 112000 | 1858283880 | 4510 | 4510 | 4510 | 4510 | 2110 |
| 478 | 20231108 | 111900 | 1848767780 | 4510 | 4520 | 4520 | 4510 | 3 |
| 479 | 20231108 | 111800 | 1848754230 | 4510 | 4510 | 4510 | 4510 | 40 |
| 480 | 20231108 | 111700 | 1848573830 | 4515 | 4515 | 4515 | 4515 | 488 |
| 481 | 20231108 | 111600 | 1846370510 | 4515 | 4515 | 4515 | 4515 | 554 |
| 482 | 20231108 | 111500 | 1843869200 | 4515 | 4510 | 4515 | 4510 | 928 |
| 483 | 20231108 | 111400 | 1839681390 | 4515 | 4515 | 4520 | 4515 | 229 |
| 484 | 20231108 | 111300 | 1838646955 | 4520 | 4520 | 4520 | 4520 | 1 |
| 485 | 20231108 | 111200 | 1838642435 | 4515 | 4515 | 4515 | 4515 | 0 |
| 486 | 20231108 | 111100 | 1838642435 | 4515 | 4515 | 4515 | 4515 | 2862 |
| 487 | 20231108 | 111000 | 1825720505 | 4515 | 4515 | 4515 | 4515 | 614 |
| 488 | 20231108 | 110900 | 1822948295 | 4515 | 4520 | 4520 | 4515 | 713 |
| 489 | 20231108 | 110800 | 1819729075 | 4520 | 4520 | 4520 | 4520 | 882 |
| 490 | 20231108 | 110700 | 1815742435 | 4515 | 4515 | 4515 | 4515 | 305 |
| 491 | 20231108 | 110600 | 1814365360 | 4520 | 4520 | 4520 | 4520 | 0 |
| 492 | 20231108 | 110500 | 1814365360 | 4520 | 4520 | 4520 | 4520 | 10 |
| 493 | 20231108 | 110400 | 1814320160 | 4520 | 4515 | 4520 | 4510 | 1761 |
| 494 | 20231108 | 110300 | 1806370880 | 4515 | 4520 | 4520 | 4515 | 1802 |
| 495 | 20231108 | 110200 | 1798231570 | 4520 | 4520 | 4520 | 4520 | 34 |
| 496 | 20231108 | 110100 | 1798077890 | 4520 | 4520 | 4520 | 4520 | 2 |
| 497 | 20231108 | 110000 | 1798068850 | 4520 | 4530 | 4530 | 4520 | 586 |
| 498 | 20231108 | 105900 | 1795415670 | 4530 | 4530 | 4530 | 4530 | 150 |
| 499 | 20231108 | 105800 | 1794736170 | 4535 | 4535 | 4535 | 4535 | 0 |
| 500 | 20231108 | 105700 | 1794736170 | 4535 | 4530 | 4535 | 4530 | 479 |
| 501 | 20231108 | 105600 | 1792566295 | 4530 | 4530 | 4530 | 4515 | 123 |
| 502 | 20231108 | 105500 | 1792010535 | 4530 | 4515 | 4530 | 4515 | 485 |
| 503 | 20231108 | 105400 | 1789814000 | 4515 | 4535 | 4535 | 4515 | 3889 |
| 504 | 20231108 | 105300 | 1772219480 | 4535 | 4535 | 4535 | 4535 | 65 |
| 505 | 20231108 | 105200 | 1771924705 | 4535 | 4535 | 4535 | 4535 | 107 |
| 506 | 20231108 | 105100 | 1771439460 | 4540 | 4540 | 4540 | 4540 | 0 |
| 507 | 20231108 | 105000 | 1771439460 | 4540 | 4540 | 4540 | 4540 | 62 |
| 508 | 20231108 | 104900 | 1771157980 | 4540 | 4540 | 4540 | 4540 | 10 |
| 509 | 20231108 | 104800 | 1771112580 | 4535 | 4535 | 4535 | 4535 | 0 |
| 510 | 20231108 | 104700 | 1771112580 | 4535 | 4535 | 4535 | 4535 | 265 |
| 511 | 20231108 | 104600 | 1769910805 | 4535 | 4535 | 4535 | 4535 | 0 |
| 512 | 20231108 | 104500 | 1769910805 | 4535 | 4540 | 4540 | 4535 | 1002 |
| 513 | 20231108 | 104400 | 1765362760 | 4540 | 4545 | 4545 | 4540 | 52 |
| 514 | 20231108 | 104300 | 1765126430 | 4545 | 4545 | 4545 | 4545 | 228 |
| 515 | 20231108 | 104200 | 1764090170 | 4545 | 4545 | 4545 | 4545 | 0 |
| 516 | 20231108 | 104100 | 1764090170 | 4545 | 4545 | 4545 | 4545 | 955 |
| 517 | 20231108 | 104000 | 1759749695 | 4545 | 4550 | 4550 | 4545 | 653 |
| 518 | 20231108 | 103900 | 1756781580 | 4550 | 4545 | 4550 | 4545 | 126 |
| 519 | 20231108 | 103800 | 1756208875 | 4550 | 4545 | 4550 | 4545 | 1966 |
| 520 | 20231108 | 103700 | 1747266310 | 4545 | 4550 | 4550 | 4545 | 794 |
| 521 | 20231108 | 103600 | 1743656980 | 4555 | 4540 | 4555 | 4540 | 449 |
| 522 | 20231108 | 103500 | 1741613975 | 4540 | 4540 | 4540 | 4535 | 960 |
| 523 | 20231108 | 103400 | 1737255680 | 4545 | 4555 | 4555 | 4545 | 369 |
| 524 | 20231108 | 103300 | 1735578020 | 4555 | 4545 | 4555 | 4545 | 1018 |
| 525 | 20231108 | 103200 | 1730947555 | 4545 | 4535 | 4545 | 4535 | 184 |
| 526 | 20231108 | 103100 | 1730112440 | 4535 | 4530 | 4535 | 4530 | 447 |
| 527 | 20231108 | 103000 | 1728087515 | 4530 | 4525 | 4530 | 4525 | 685 |
| 528 | 20231108 | 102900 | 1724987885 | 4525 | 4525 | 4525 | 4525 | 53 |
| 529 | 20231108 | 102800 | 1724748060 | 4520 | 4520 | 4520 | 4520 | 453 |
| 530 | 20231108 | 102700 | 1722700500 | 4525 | 4525 | 4525 | 4520 | 343 |
| 531 | 20231108 | 102600 | 1721148800 | 4520 | 4525 | 4525 | 4520 | 53 |
| 532 | 20231108 | 102500 | 1720908980 | 4525 | 4520 | 4525 | 4520 | 156 |
| 533 | 20231108 | 102400 | 1720203855 | 4520 | 4520 | 4525 | 4520 | 306 |
| 534 | 20231108 | 102300 | 1718820685 | 4520 | 4530 | 4530 | 4520 | 1844 |
| 535 | 20231108 | 102200 | 1710478505 | 4535 | 4535 | 4535 | 4535 | 456 |
| 536 | 20231108 | 102100 | 1708410545 | 4550 | 4550 | 4550 | 4550 | 166 |
| 537 | 20231108 | 102000 | 1707655245 | 4535 | 4540 | 4540 | 4535 | 395 |
| 538 | 20231108 | 101900 | 1705861985 | 4540 | 4545 | 4550 | 4540 | 1196 |
| 539 | 20231108 | 101800 | 1700426125 | 4550 | 4550 | 4550 | 4540 | 1043 |
| 540 | 20231108 | 101700 | 1695684570 | 4550 | 4545 | 4550 | 4545 | 2088 |
| 541 | 20231108 | 101600 | 1686187975 | 4540 | 4540 | 4540 | 4540 | 1549 |
| 542 | 20231108 | 101500 | 1679155515 | 4540 | 4540 | 4545 | 4540 | 2006 |
| 543 | 20231108 | 101400 | 1670048225 | 4540 | 4510 | 4540 | 4505 | 1604 |
| 544 | 20231108 | 101300 | 1662784550 | 4505 | 4510 | 4510 | 4505 | 791 |
| 545 | 20231108 | 101200 | 1659219290 | 4510 | 4510 | 4510 | 4510 | 373 |
| 546 | 20231108 | 101100 | 1657537060 | 4510 | 4510 | 4510 | 4510 | 0 |
| 547 | 20231108 | 101000 | 1657537060 | 4510 | 4505 | 4510 | 4505 | 713 |
| 548 | 20231108 | 100900 | 1654322495 | 4500 | 4510 | 4510 | 4500 | 273 |
| 549 | 20231108 | 100800 | 1653093590 | 4505 | 4520 | 4520 | 4500 | 4175 |
| 550 | 20231108 | 100700 | 1634263635 | 4520 | 4520 | 4520 | 4520 | 50 |
| 551 | 20231108 | 100600 | 1634037635 | 4520 | 4520 | 4520 | 4515 | 260 |
| 552 | 20231108 | 100500 | 1632862615 | 4520 | 4515 | 4520 | 4515 | 1157 |
| 553 | 20231108 | 100400 | 1627634755 | 4520 | 4510 | 4520 | 4500 | 1169 |
| 554 | 20231108 | 100300 | 1622371250 | 4505 | 4505 | 4505 | 4505 | 756 |
| 555 | 20231108 | 100200 | 1618965470 | 4505 | 4505 | 4510 | 4500 | 2772 |
| 556 | 20231108 | 100100 | 1606486220 | 4505 | 4515 | 4520 | 4505 | 9634 |
| 557 | 20231108 | 100000 | 1563022050 | 4520 | 4530 | 4535 | 4515 | 8452 |
| 558 | 20231108 | 095900 | 1524801910 | 4530 | 4520 | 4530 | 4520 | 828 |
| 559 | 20231108 | 095800 | 1521055900 | 4515 | 4520 | 4520 | 4510 | 4032 |
| 560 | 20231108 | 095700 | 1502857340 | 4520 | 4520 | 4525 | 4520 | 818 |
| 561 | 20231108 | 095600 | 1499159915 | 4520 | 4550 | 4550 | 4515 | 15677 |
| 562 | 20231108 | 095500 | 1428130410 | 4545 | 4545 | 4555 | 4545 | 1742 |
| 563 | 20231108 | 095400 | 1420205265 | 4550 | 4550 | 4555 | 4545 | 4187 |
| 564 | 20231108 | 095300 | 1401164675 | 4555 | 4555 | 4555 | 4545 | 1265 |
| 565 | 20231108 | 095200 | 1395411390 | 4545 | 4570 | 4570 | 4545 | 4488 |
| 566 | 20231108 | 095100 | 1374952020 | 4560 | 4570 | 4575 | 4560 | 638 |
| 567 | 20231108 | 095000 | 1372037375 | 4560 | 4580 | 4580 | 4560 | 10269 |
| 568 | 20231108 | 094900 | 1325153405 | 4570 | 4570 | 4590 | 4565 | 3407 |
| 569 | 20231108 | 094800 | 1309568630 | 4590 | 4570 | 4590 | 4565 | 6826 |
| 570 | 20231108 | 094700 | 1278322425 | 4565 | 4550 | 4570 | 4550 | 5388 |
| 571 | 20231108 | 094600 | 1253751090 | 4565 | 4540 | 4565 | 4535 | 4603 |
| 572 | 20231108 | 094500 | 1232845505 | 4540 | 4545 | 4545 | 4540 | 502 |
| 573 | 20231108 | 094400 | 1230566420 | 4545 | 4540 | 4545 | 4540 | 5003 |
| 574 | 20231108 | 094300 | 1207852540 | 4540 | 4560 | 4560 | 4540 | 263 |
| 575 | 20231108 | 094200 | 1206657450 | 4565 | 4570 | 4570 | 4555 | 109 |
| 576 | 20231108 | 094100 | 1206160455 | 4570 | 4540 | 4570 | 4540 | 821 |
| 577 | 20231108 | 094000 | 1202425105 | 4540 | 4565 | 4565 | 4540 | 8378 |
| 578 | 20231108 | 093900 | 1164258535 | 4565 | 4565 | 4570 | 4565 | 2205 |
| 579 | 20231108 | 093800 | 1154188005 | 4570 | 4565 | 4575 | 4565 | 665 |
| 580 | 20231108 | 093700 | 1151149040 | 4565 | 4575 | 4575 | 4565 | 428 |
| 581 | 20231108 | 093600 | 1149193680 | 4575 | 4570 | 4575 | 4570 | 230 |
| 582 | 20231108 | 093500 | 1148142330 | 4570 | 4590 | 4590 | 4565 | 2792 |
| 583 | 20231108 | 093400 | 1135377750 | 4590 | 4590 | 4590 | 4570 | 3080 |
| 584 | 20231108 | 093300 | 1121267000 | 4590 | 4600 | 4600 | 4590 | 4346 |
| 585 | 20231108 | 093200 | 1101294570 | 4600 | 4600 | 4625 | 4595 | 17040 |
| 586 | 20231108 | 093100 | 1022713275 | 4590 | 4570 | 4600 | 4570 | 10301 |
| 587 | 20231108 | 093000 | 975449290 | 4580 | 4575 | 4595 | 4570 | 6634 |
| 588 | 20231108 | 092900 | 945048710 | 4575 | 4555 | 4575 | 4555 | 4710 |
| 589 | 20231108 | 092800 | 923556690 | 4560 | 4545 | 4560 | 4545 | 2823 |
| 590 | 20231108 | 092700 | 910705995 | 4545 | 4540 | 4550 | 4540 | 538 |
| 591 | 20231108 | 092600 | 908261115 | 4540 | 4540 | 4545 | 4540 | 836 |
| 592 | 20231108 | 092500 | 904463930 | 4540 | 4540 | 4540 | 4535 | 1010 |
| 593 | 20231108 | 092400 | 899878675 | 4545 | 4535 | 4545 | 4530 | 1583 |
| 594 | 20231108 | 092300 | 892694155 | 4535 | 4540 | 4545 | 4535 | 1415 |
| 595 | 20231108 | 092200 | 886274905 | 4555 | 4550 | 4560 | 4540 | 628 |
| 596 | 20231108 | 092100 | 883415325 | 4555 | 4530 | 4555 | 4525 | 3932 |
| 597 | 20231108 | 092000 | 865551780 | 4525 | 4530 | 4530 | 4520 | 871 |
| 598 | 20231108 | 091900 | 861612810 | 4520 | 4520 | 4530 | 4520 | 4849 |
| 599 | 20231108 | 091800 | 839668080 | 4520 | 4530 | 4535 | 4520 | 2870 |
| 600 | 20231108 | 091700 | 826677930 | 4530 | 4520 | 4535 | 4520 | 1343 |
| 601 | 20231108 | 091600 | 820602170 | 4520 | 4560 | 4560 | 4520 | 15729 |
| 602 | 20231108 | 091500 | 749268740 | 4545 | 4540 | 4585 | 4535 | 15463 |
| 603 | 20231108 | 091400 | 678839160 | 4535 | 4540 | 4540 | 4530 | 16018 |
| 604 | 20231108 | 091300 | 606203175 | 4535 | 4520 | 4550 | 4520 | 22263 |
| 605 | 20231108 | 091200 | 505192415 | 4525 | 4495 | 4525 | 4490 | 10171 |
| 606 | 20231108 | 091100 | 459279395 | 4490 | 4485 | 4495 | 4480 | 1978 |
| 607 | 20231108 | 091000 | 450399655 | 4490 | 4480 | 4490 | 4475 | 2431 |
| 608 | 20231108 | 090900 | 439506080 | 4480 | 4500 | 4500 | 4460 | 16029 |
| 609 | 20231108 | 090800 | 367710140 | 4490 | 4485 | 4510 | 4485 | 31240 |
| 610 | 20231108 | 090700 | 227207445 | 4490 | 4480 | 4490 | 4470 | 3251 |
| 611 | 20231108 | 090600 | 212640205 | 4480 | 4490 | 4490 | 4475 | 2138 |
| 612 | 20231108 | 090500 | 203070085 | 4490 | 4495 | 4500 | 4470 | 8514 |
| 613 | 20231108 | 090400 | 164908760 | 4495 | 4465 | 4495 | 4465 | 5945 |
| 614 | 20231108 | 090300 | 138231770 | 4470 | 4465 | 4490 | 4460 | 2939 |
| 615 | 20231108 | 090200 | 125081945 | 4465 | 4480 | 4490 | 4460 | 1835 |
| 616 | 20231108 | 090100 | 116867220 | 4475 | 4445 | 4485 | 4445 | 4493 |
| 617 | 20231108 | 090000 | 96768620 | 4445 | 4420 | 4465 | 4420 | 21042 |