33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 191600 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 128037 |
| 3 | 20231109 | 191500 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 4 | 20231109 | 191400 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 5 | 20231109 | 191300 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 6 | 20231109 | 191200 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 7 | 20231109 | 191100 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 8 | 20231109 | 191000 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 9 | 20231109 | 190900 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 10 | 20231109 | 190800 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 11 | 20231109 | 190700 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 12 | 20231109 | 190600 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 13 | 20231109 | 190500 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 14 | 20231109 | 190400 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 15 | 20231109 | 190300 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 16 | 20231109 | 190200 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 17 | 20231109 | 190100 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 18 | 20231109 | 190000 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 19 | 20231109 | 185900 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 20 | 20231109 | 185800 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 21 | 20231109 | 185700 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 22 | 20231109 | 185600 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 23 | 20231109 | 185500 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 24 | 20231109 | 185400 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 25 | 20231109 | 185300 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 26 | 20231109 | 185200 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 27 | 20231109 | 185100 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 28 | 20231109 | 185000 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 29 | 20231109 | 184900 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 30 | 20231109 | 184800 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 31 | 20231109 | 184700 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 32 | 20231109 | 184600 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 128037 |
| 33 | 20231109 | 184500 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 34 | 20231109 | 184400 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 35 | 20231109 | 184300 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 36 | 20231109 | 184200 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 37 | 20231109 | 184100 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 38 | 20231109 | 184000 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 39 | 20231109 | 183900 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 40 | 20231109 | 183800 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 41 | 20231109 | 183700 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 42 | 20231109 | 183600 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 43 | 20231109 | 183500 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 44 | 20231109 | 183400 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 45 | 20231109 | 183300 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 46 | 20231109 | 183200 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 47 | 20231109 | 183100 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 48 | 20231109 | 183000 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 49 | 20231109 | 182900 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 50 | 20231109 | 182800 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 51 | 20231109 | 182700 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 52 | 20231109 | 182600 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 53 | 20231109 | 182500 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 54 | 20231109 | 182400 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 55 | 20231109 | 182300 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 56 | 20231109 | 182200 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 57 | 20231109 | 182100 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 58 | 20231109 | 182000 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 59 | 20231109 | 181900 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 60 | 20231109 | 181800 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 61 | 20231109 | 181700 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 62 | 20231109 | 181600 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 128037 |
| 63 | 20231109 | 181500 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 64 | 20231109 | 181400 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 65 | 20231109 | 181300 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 66 | 20231109 | 181200 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 67 | 20231109 | 181100 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 68 | 20231109 | 181000 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 69 | 20231109 | 180900 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 70 | 20231109 | 180800 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 71 | 20231109 | 180700 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 72 | 20231109 | 180600 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 73 | 20231109 | 180500 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 74 | 20231109 | 180400 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 75 | 20231109 | 180300 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 76 | 20231109 | 180200 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 77 | 20231109 | 180100 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 78 | 20231109 | 180000 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 79 | 20231109 | 175900 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 80 | 20231109 | 175800 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 81 | 20231109 | 175700 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 82 | 20231109 | 175600 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 83 | 20231109 | 175500 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 84 | 20231109 | 175400 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 85 | 20231109 | 175300 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 86 | 20231109 | 175200 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 87 | 20231109 | 175100 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 88 | 20231109 | 175000 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 89 | 20231109 | 174900 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 90 | 20231109 | 174800 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 91 | 20231109 | 174700 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 92 | 20231109 | 174600 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 128037 |
| 93 | 20231109 | 174500 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 94 | 20231109 | 174400 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 95 | 20231109 | 174300 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 96 | 20231109 | 174200 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 97 | 20231109 | 174100 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 98 | 20231109 | 174000 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 99 | 20231109 | 173900 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 100 | 20231109 | 173800 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 101 | 20231109 | 173700 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 102 | 20231109 | 173600 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 103 | 20231109 | 173500 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 104 | 20231109 | 173400 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 105 | 20231109 | 173300 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 106 | 20231109 | 173200 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 107 | 20231109 | 173100 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 108 | 20231109 | 173000 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 109 | 20231109 | 172900 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 110 | 20231109 | 172800 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 111 | 20231109 | 172700 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 112 | 20231109 | 172600 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 113 | 20231109 | 172500 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 114 | 20231109 | 172400 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 115 | 20231109 | 172300 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 116 | 20231109 | 172200 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 117 | 20231109 | 172100 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 118 | 20231109 | 172000 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 119 | 20231109 | 171900 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 120 | 20231109 | 171800 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 121 | 20231109 | 171700 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 122 | 20231109 | 171600 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 128037 |
| 123 | 20231109 | 171500 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 124 | 20231109 | 171400 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 125 | 20231109 | 171300 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 126 | 20231109 | 171200 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 127 | 20231109 | 171100 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 128 | 20231109 | 171000 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 129 | 20231109 | 170900 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 130 | 20231109 | 170800 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 131 | 20231109 | 170700 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 132 | 20231109 | 170600 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 133 | 20231109 | 170500 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 134 | 20231109 | 170400 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 135 | 20231109 | 170300 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 136 | 20231109 | 170200 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 137 | 20231109 | 170100 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 138 | 20231109 | 170000 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 139 | 20231109 | 165900 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 140 | 20231109 | 165800 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 141 | 20231109 | 165700 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 142 | 20231109 | 165600 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 143 | 20231109 | 165500 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 144 | 20231109 | 165400 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 145 | 20231109 | 165300 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 146 | 20231109 | 165200 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 147 | 20231109 | 165100 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 148 | 20231109 | 165000 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 149 | 20231109 | 164900 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 150 | 20231109 | 164800 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 151 | 20231109 | 164700 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 152 | 20231109 | 164600 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 128037 |
| 153 | 20231109 | 164500 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 154 | 20231109 | 164400 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 155 | 20231109 | 164300 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 156 | 20231109 | 164200 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 157 | 20231109 | 164100 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 158 | 20231109 | 164000 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 159 | 20231109 | 163900 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 160 | 20231109 | 163800 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 161 | 20231109 | 163700 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 162 | 20231109 | 163600 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 163 | 20231109 | 163500 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 164 | 20231109 | 163400 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 165 | 20231109 | 163300 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 166 | 20231109 | 163200 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 167 | 20231109 | 163100 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 168 | 20231109 | 163000 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 169 | 20231109 | 162900 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 170 | 20231109 | 162800 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 171 | 20231109 | 162700 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 172 | 20231109 | 162600 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 173 | 20231109 | 162500 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 174 | 20231109 | 162400 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 175 | 20231109 | 162300 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 176 | 20231109 | 162200 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 177 | 20231109 | 162100 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 178 | 20231109 | 162000 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 179 | 20231109 | 161900 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 180 | 20231109 | 161800 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 181 | 20231109 | 161700 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 182 | 20231109 | 161600 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 128037 |
| 183 | 20231109 | 161500 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 184 | 20231109 | 161400 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 185 | 20231109 | 161300 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 186 | 20231109 | 161200 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 187 | 20231109 | 161100 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 188 | 20231109 | 161000 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 189 | 20231109 | 160900 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 190 | 20231109 | 160800 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 191 | 20231109 | 160700 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 192 | 20231109 | 160600 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 193 | 20231109 | 160500 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 194 | 20231109 | 160400 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 195 | 20231109 | 160300 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 196 | 20231109 | 160200 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 197 | 20231109 | 160100 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 198 | 20231109 | 160000 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 199 | 20231109 | 155900 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 200 | 20231109 | 155800 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 201 | 20231109 | 155700 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 202 | 20231109 | 155600 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 203 | 20231109 | 155500 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 204 | 20231109 | 155400 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 205 | 20231109 | 155300 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 206 | 20231109 | 155200 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 207 | 20231109 | 155100 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 208 | 20231109 | 155000 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 209 | 20231109 | 154900 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 210 | 20231109 | 154800 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 211 | 20231109 | 154700 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 212 | 20231109 | 154600 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 128037 |
| 213 | 20231109 | 154500 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 214 | 20231109 | 154400 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 215 | 20231109 | 154300 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 216 | 20231109 | 154200 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 217 | 20231109 | 154100 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 218 | 20231109 | 154000 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 219 | 20231109 | 153900 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 220 | 20231109 | 153800 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 221 | 20231109 | 153700 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 222 | 20231109 | 153600 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 223 | 20231109 | 153500 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 224 | 20231109 | 153400 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 225 | 20231109 | 153300 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 226 | 20231109 | 153200 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 227 | 20231109 | 153100 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 228 | 20231109 | 153000 | 8574750180 | 15550 | 15550 | 15550 | 15550 | 128037 |
| 229 | 20231109 | 152900 | 6583774830 | 15580 | 15580 | 15580 | 15580 | 0 |
| 230 | 20231109 | 152800 | 6583774830 | 15580 | 15580 | 15580 | 15580 | 0 |
| 231 | 20231109 | 152700 | 6583774830 | 15580 | 15580 | 15580 | 15580 | 0 |
| 232 | 20231109 | 152600 | 6583774830 | 15580 | 15580 | 15580 | 15580 | 0 |
| 233 | 20231109 | 152500 | 6583774830 | 15580 | 15580 | 15580 | 15580 | 0 |
| 234 | 20231109 | 152400 | 6583774830 | 15580 | 15580 | 15580 | 15580 | 0 |
| 235 | 20231109 | 152300 | 6583774830 | 15580 | 15580 | 15580 | 15580 | 0 |
| 236 | 20231109 | 152200 | 6583774830 | 15580 | 15580 | 15580 | 15580 | 0 |
| 237 | 20231109 | 152100 | 6583774830 | 15580 | 15580 | 15580 | 15580 | 0 |
| 238 | 20231109 | 152000 | 6583774830 | 15580 | 15580 | 15580 | 15580 | 0 |
| 239 | 20231109 | 151900 | 6583774830 | 15580 | 15590 | 15590 | 15580 | 1038 |
| 240 | 20231109 | 151800 | 6567599930 | 15580 | 15580 | 15590 | 15580 | 695 |
| 241 | 20231109 | 151700 | 6556768770 | 15570 | 15580 | 15590 | 15570 | 1635 |
| 242 | 20231109 | 151600 | 6531295430 | 15570 | 15560 | 15580 | 15560 | 592 |
| 243 | 20231109 | 151500 | 6522072850 | 15560 | 15560 | 15580 | 15560 | 292 |
| 244 | 20231109 | 151400 | 6517524450 | 15560 | 15550 | 15580 | 15550 | 1389 |
| 245 | 20231109 | 151300 | 6495899220 | 15550 | 15560 | 15560 | 15540 | 5807 |
| 246 | 20231109 | 151200 | 6405586230 | 15560 | 15560 | 15560 | 15560 | 642 |
| 247 | 20231109 | 151100 | 6395596710 | 15560 | 15550 | 15560 | 15550 | 2006 |
| 248 | 20231109 | 151000 | 6364387430 | 15550 | 15560 | 15570 | 15550 | 1175 |
| 249 | 20231109 | 150900 | 6346104480 | 15560 | 15570 | 15570 | 15560 | 2110 |
| 250 | 20231109 | 150800 | 6313268230 | 15560 | 15570 | 15580 | 15560 | 643 |
| 251 | 20231109 | 150700 | 6303255350 | 15570 | 15560 | 15580 | 15560 | 647 |
| 252 | 20231109 | 150600 | 6293179650 | 15560 | 15580 | 15590 | 15560 | 796 |
| 253 | 20231109 | 150500 | 6280784810 | 15570 | 15570 | 15580 | 15570 | 1809 |
| 254 | 20231109 | 150400 | 6252603860 | 15580 | 15580 | 15580 | 15560 | 2467 |
| 255 | 20231109 | 150300 | 6214181370 | 15570 | 15560 | 15580 | 15560 | 2666 |
| 256 | 20231109 | 150200 | 6172671850 | 15570 | 15570 | 15580 | 15570 | 1181 |
| 257 | 20231109 | 150100 | 6154280020 | 15570 | 15570 | 15580 | 15560 | 1080 |
| 258 | 20231109 | 150000 | 6137462880 | 15560 | 15570 | 15570 | 15560 | 465 |
| 259 | 20231109 | 145900 | 6130223010 | 15560 | 15580 | 15580 | 15560 | 1138 |
| 260 | 20231109 | 145800 | 6112502610 | 15580 | 15580 | 15580 | 15560 | 1191 |
| 261 | 20231109 | 145700 | 6093954400 | 15570 | 15580 | 15580 | 15570 | 1111 |
| 262 | 20231109 | 145600 | 6076652800 | 15580 | 15560 | 15580 | 15560 | 1966 |
| 263 | 20231109 | 145500 | 6046045060 | 15570 | 15560 | 15570 | 15560 | 223 |
| 264 | 20231109 | 145400 | 6042574490 | 15560 | 15570 | 15580 | 15560 | 1615 |
| 265 | 20231109 | 145300 | 6017428520 | 15570 | 15580 | 15590 | 15570 | 2055 |
| 266 | 20231109 | 145200 | 5985411670 | 15590 | 15590 | 15590 | 15580 | 795 |
| 267 | 20231109 | 145100 | 5973022850 | 15580 | 15580 | 15590 | 15570 | 1199 |
| 268 | 20231109 | 145000 | 5954341710 | 15590 | 15590 | 15600 | 15590 | 1696 |
| 269 | 20231109 | 144900 | 5927898080 | 15600 | 15590 | 15600 | 15590 | 1033 |
| 270 | 20231109 | 144800 | 5911788430 | 15590 | 15580 | 15600 | 15580 | 2135 |
| 271 | 20231109 | 144700 | 5878500260 | 15580 | 15590 | 15590 | 15580 | 990 |
| 272 | 20231109 | 144600 | 5863070260 | 15590 | 15580 | 15590 | 15570 | 735 |
| 273 | 20231109 | 144500 | 5851617740 | 15570 | 15580 | 15580 | 15570 | 1680 |
| 274 | 20231109 | 144400 | 5825447450 | 15570 | 15570 | 15590 | 15570 | 237 |
| 275 | 20231109 | 144300 | 5821756570 | 15570 | 15580 | 15590 | 15570 | 1600 |
| 276 | 20231109 | 144200 | 5796827980 | 15590 | 15570 | 15590 | 15570 | 1180 |
| 277 | 20231109 | 144100 | 5778444420 | 15580 | 15580 | 15590 | 15570 | 689 |
| 278 | 20231109 | 144000 | 5767708850 | 15590 | 15580 | 15590 | 15570 | 1741 |
| 279 | 20231109 | 143900 | 5740584710 | 15570 | 15590 | 15590 | 15570 | 1558 |
| 280 | 20231109 | 143800 | 5716307620 | 15580 | 15580 | 15590 | 15580 | 695 |
| 281 | 20231109 | 143700 | 5705476720 | 15580 | 15570 | 15590 | 15570 | 950 |
| 282 | 20231109 | 143600 | 5690674840 | 15570 | 15590 | 15590 | 15570 | 1075 |
| 283 | 20231109 | 143500 | 5673921840 | 15590 | 15580 | 15600 | 15580 | 812 |
| 284 | 20231109 | 143400 | 5661266490 | 15590 | 15600 | 15610 | 15580 | 2031 |
| 285 | 20231109 | 143300 | 5629593810 | 15600 | 15590 | 15610 | 15590 | 1218 |
| 286 | 20231109 | 143200 | 5610591370 | 15590 | 15590 | 15600 | 15580 | 1798 |
| 287 | 20231109 | 143100 | 5582544890 | 15600 | 15590 | 15600 | 15590 | 1122 |
| 288 | 20231109 | 143000 | 5565045900 | 15590 | 15600 | 15610 | 15590 | 495 |
| 289 | 20231109 | 142900 | 5557324320 | 15600 | 15600 | 15610 | 15590 | 1333 |
| 290 | 20231109 | 142800 | 5536528920 | 15600 | 15590 | 15610 | 15590 | 1786 |
| 291 | 20231109 | 142700 | 5508669790 | 15590 | 15600 | 15610 | 15590 | 935 |
| 292 | 20231109 | 142600 | 5494083030 | 15600 | 15610 | 15610 | 15600 | 1576 |
| 293 | 20231109 | 142500 | 5469489950 | 15600 | 15610 | 15610 | 15600 | 1113 |
| 294 | 20231109 | 142400 | 5452122140 | 15610 | 15600 | 15610 | 15600 | 468 |
| 295 | 20231109 | 142300 | 5444819360 | 15600 | 15600 | 15610 | 15600 | 692 |
| 296 | 20231109 | 142200 | 5434018000 | 15600 | 15610 | 15610 | 15600 | 2276 |
| 297 | 20231109 | 142100 | 5398507420 | 15610 | 15600 | 15610 | 15590 | 6756 |
| 298 | 20231109 | 142000 | 5293112730 | 15590 | 15590 | 15600 | 15590 | 2676 |
| 299 | 20231109 | 141900 | 5251370350 | 15590 | 15590 | 15600 | 15580 | 589 |
| 300 | 20231109 | 141800 | 5242187330 | 15590 | 15580 | 15590 | 15570 | 1733 |
| 301 | 20231109 | 141700 | 5215172870 | 15580 | 15570 | 15590 | 15570 | 1356 |
| 302 | 20231109 | 141600 | 5194044740 | 15580 | 15600 | 15600 | 15580 | 2640 |
| 303 | 20231109 | 141500 | 5152888470 | 15600 | 15590 | 15600 | 15590 | 605 |
| 304 | 20231109 | 141400 | 5143450850 | 15590 | 15590 | 15600 | 15590 | 1383 |
| 305 | 20231109 | 141300 | 5121885020 | 15590 | 15600 | 15600 | 15590 | 327 |
| 306 | 20231109 | 141200 | 5116785140 | 15590 | 15590 | 15600 | 15590 | 1522 |
| 307 | 20231109 | 141100 | 5093042610 | 15590 | 15600 | 15600 | 15590 | 1344 |
| 308 | 20231109 | 141000 | 5072083760 | 15590 | 15590 | 15600 | 15590 | 805 |
| 309 | 20231109 | 140900 | 5059532170 | 15600 | 15600 | 15600 | 15590 | 672 |
| 310 | 20231109 | 140800 | 5049050840 | 15590 | 15580 | 15600 | 15580 | 1623 |
| 311 | 20231109 | 140700 | 5023747280 | 15590 | 15580 | 15590 | 15580 | 902 |
| 312 | 20231109 | 140600 | 5009689100 | 15590 | 15580 | 15590 | 15570 | 690 |
| 313 | 20231109 | 140500 | 4998935520 | 15580 | 15580 | 15580 | 15570 | 713 |
| 314 | 20231109 | 140400 | 4987827030 | 15590 | 15580 | 15590 | 15580 | 804 |
| 315 | 20231109 | 140300 | 4975295030 | 15580 | 15570 | 15590 | 15570 | 515 |
| 316 | 20231109 | 140200 | 4967268970 | 15580 | 15570 | 15590 | 15570 | 363 |
| 317 | 20231109 | 140100 | 4961612440 | 15570 | 15590 | 15600 | 15570 | 2689 |
| 318 | 20231109 | 140000 | 4919693350 | 15600 | 15590 | 15600 | 15580 | 1582 |
| 319 | 20231109 | 135900 | 4895025670 | 15600 | 15590 | 15600 | 15580 | 1388 |
| 320 | 20231109 | 135800 | 4873385500 | 15590 | 15580 | 15600 | 15580 | 3742 |
| 321 | 20231109 | 135700 | 4815046540 | 15590 | 15580 | 15590 | 15570 | 1416 |
| 322 | 20231109 | 135600 | 4792983990 | 15590 | 15590 | 15590 | 15570 | 1697 |
| 323 | 20231109 | 135500 | 4766541990 | 15590 | 15550 | 15590 | 15550 | 6374 |
| 324 | 20231109 | 135400 | 4667286660 | 15560 | 15550 | 15560 | 15550 | 131 |
| 325 | 20231109 | 135300 | 4665248320 | 15550 | 15560 | 15560 | 15550 | 507 |
| 326 | 20231109 | 135200 | 4657359920 | 15560 | 15560 | 15560 | 15550 | 674 |
| 327 | 20231109 | 135100 | 4646872510 | 15550 | 15550 | 15560 | 15550 | 12 |
| 328 | 20231109 | 135000 | 4646685850 | 15560 | 15560 | 15560 | 15560 | 1019 |
| 329 | 20231109 | 134900 | 4630830210 | 15560 | 15560 | 15580 | 15560 | 4265 |
| 330 | 20231109 | 134800 | 4564442820 | 15560 | 15560 | 15580 | 15560 | 5073 |
| 331 | 20231109 | 134700 | 4485450580 | 15540 | 15560 | 15570 | 15540 | 1478 |
| 332 | 20231109 | 134600 | 4462450170 | 15570 | 15570 | 15570 | 15560 | 74 |
| 333 | 20231109 | 134500 | 4461298000 | 15570 | 15560 | 15570 | 15550 | 208 |
| 334 | 20231109 | 134400 | 4458060480 | 15550 | 15560 | 15560 | 15550 | 2568 |
| 335 | 20231109 | 134300 | 4418104450 | 15550 | 15530 | 15550 | 15530 | 2835 |
| 336 | 20231109 | 134200 | 4374021230 | 15530 | 15550 | 15550 | 15530 | 44 |
| 337 | 20231109 | 134100 | 4373337050 | 15540 | 15540 | 15540 | 15540 | 182 |
| 338 | 20231109 | 134000 | 4370508770 | 15550 | 15550 | 15560 | 15540 | 374 |
| 339 | 20231109 | 133900 | 4364693700 | 15550 | 15550 | 15550 | 15540 | 482 |
| 340 | 20231109 | 133800 | 4357199450 | 15540 | 15540 | 15560 | 15540 | 1280 |
| 341 | 20231109 | 133700 | 4337304250 | 15550 | 15540 | 15560 | 15540 | 2087 |
| 342 | 20231109 | 133600 | 4304851380 | 15540 | 15560 | 15560 | 15540 | 1478 |
| 343 | 20231109 | 133500 | 4281867350 | 15550 | 15560 | 15560 | 15550 | 167 |
| 344 | 20231109 | 133400 | 4279268850 | 15560 | 15560 | 15560 | 15550 | 221 |
| 345 | 20231109 | 133300 | 4275830600 | 15560 | 15550 | 15560 | 15540 | 487 |
| 346 | 20231109 | 133200 | 4268257270 | 15550 | 15550 | 15550 | 15540 | 379 |
| 347 | 20231109 | 133100 | 4262364670 | 15550 | 15550 | 15550 | 15540 | 1288 |
| 348 | 20231109 | 133000 | 4242336790 | 15550 | 15550 | 15550 | 15540 | 69 |
| 349 | 20231109 | 132900 | 4241263850 | 15550 | 15540 | 15560 | 15540 | 243 |
| 350 | 20231109 | 132800 | 4237485290 | 15550 | 15550 | 15550 | 15550 | 502 |
| 351 | 20231109 | 132700 | 4229679190 | 15550 | 15550 | 15550 | 15540 | 406 |
| 352 | 20231109 | 132600 | 4223365900 | 15540 | 15550 | 15550 | 15540 | 107 |
| 353 | 20231109 | 132500 | 4221703070 | 15550 | 15570 | 15570 | 15550 | 3242 |
| 354 | 20231109 | 132400 | 4171263710 | 15570 | 15570 | 15570 | 15560 | 348 |
| 355 | 20231109 | 132300 | 4165845370 | 15570 | 15560 | 15570 | 15560 | 319 |
| 356 | 20231109 | 132200 | 4160880290 | 15560 | 15570 | 15570 | 15560 | 431 |
| 357 | 20231109 | 132100 | 4154171950 | 15570 | 15550 | 15570 | 15550 | 6064 |
| 358 | 20231109 | 132000 | 4059843530 | 15550 | 15540 | 15550 | 15540 | 102 |
| 359 | 20231109 | 131900 | 4058258440 | 15540 | 15540 | 15540 | 15540 | 800 |
| 360 | 20231109 | 131800 | 4045826440 | 15550 | 15530 | 15550 | 15530 | 2047 |
| 361 | 20231109 | 131700 | 4014032000 | 15530 | 15530 | 15530 | 15530 | 794 |
| 362 | 20231109 | 131600 | 4001701180 | 15530 | 15530 | 15530 | 15530 | 76 |
| 363 | 20231109 | 131500 | 4000520900 | 15530 | 15520 | 15530 | 15520 | 2662 |
| 364 | 20231109 | 131400 | 3959206650 | 15510 | 15520 | 15520 | 15510 | 598 |
| 365 | 20231109 | 131300 | 3949926470 | 15510 | 15520 | 15520 | 15510 | 245 |
| 366 | 20231109 | 131200 | 3946125520 | 15510 | 15520 | 15520 | 15510 | 132 |
| 367 | 20231109 | 131100 | 3944078070 | 15510 | 15520 | 15520 | 15510 | 1403 |
| 368 | 20231109 | 131000 | 3922310580 | 15520 | 15520 | 15520 | 15520 | 539 |
| 369 | 20231109 | 130900 | 3913945300 | 15520 | 15520 | 15520 | 15520 | 44 |
| 370 | 20231109 | 130800 | 3913262420 | 15520 | 15520 | 15520 | 15520 | 173 |
| 371 | 20231109 | 130700 | 3910577460 | 15520 | 15520 | 15520 | 15520 | 79 |
| 372 | 20231109 | 130600 | 3909351380 | 15520 | 15530 | 15530 | 15520 | 386 |
| 373 | 20231109 | 130500 | 3903357660 | 15530 | 15520 | 15530 | 15520 | 168 |
| 374 | 20231109 | 130400 | 3900750290 | 15520 | 15520 | 15520 | 15520 | 349 |
| 375 | 20231109 | 130300 | 3895333810 | 15520 | 15520 | 15520 | 15520 | 71 |
| 376 | 20231109 | 130200 | 3894231890 | 15520 | 15520 | 15530 | 15520 | 441 |
| 377 | 20231109 | 130100 | 3887387070 | 15520 | 15520 | 15520 | 15520 | 1130 |
| 378 | 20231109 | 130000 | 3869849470 | 15520 | 15520 | 15520 | 15510 | 271 |
| 379 | 20231109 | 125900 | 3865644300 | 15510 | 15520 | 15520 | 15510 | 262 |
| 380 | 20231109 | 125800 | 3861578360 | 15510 | 15510 | 15510 | 15500 | 3973 |
| 381 | 20231109 | 125700 | 3799957150 | 15510 | 15510 | 15520 | 15510 | 263 |
| 382 | 20231109 | 125600 | 3795877870 | 15510 | 15520 | 15520 | 15510 | 35 |
| 383 | 20231109 | 125500 | 3795334870 | 15510 | 15520 | 15520 | 15510 | 87 |
| 384 | 20231109 | 125400 | 3793985470 | 15520 | 15520 | 15520 | 15520 | 1101 |
| 385 | 20231109 | 125300 | 3776897950 | 15520 | 15520 | 15520 | 15520 | 242 |
| 386 | 20231109 | 125200 | 3773142110 | 15520 | 15520 | 15520 | 15520 | 520 |
| 387 | 20231109 | 125100 | 3765071710 | 15520 | 15520 | 15520 | 15520 | 126 |
| 388 | 20231109 | 125000 | 3763116190 | 15520 | 15520 | 15520 | 15520 | 147 |
| 389 | 20231109 | 124900 | 3760834750 | 15520 | 15520 | 15520 | 15520 | 58 |
| 390 | 20231109 | 124800 | 3759934590 | 15530 | 15520 | 15530 | 15520 | 414 |
| 391 | 20231109 | 124700 | 3753509300 | 15520 | 15530 | 15530 | 15520 | 170 |
| 392 | 20231109 | 124600 | 3750870700 | 15510 | 15520 | 15520 | 15510 | 457 |
| 393 | 20231109 | 124500 | 3743778070 | 15530 | 15520 | 15530 | 15520 | 11 |
| 394 | 20231109 | 124400 | 3743607250 | 15520 | 15520 | 15520 | 15520 | 50 |
| 395 | 20231109 | 124300 | 3742831250 | 15520 | 15520 | 15520 | 15520 | 741 |
| 396 | 20231109 | 124200 | 3731330930 | 15520 | 15520 | 15520 | 15520 | 51 |
| 397 | 20231109 | 124100 | 3730539410 | 15520 | 15520 | 15520 | 15520 | 355 |
| 398 | 20231109 | 124000 | 3725029810 | 15520 | 15520 | 15520 | 15520 | 579 |
| 399 | 20231109 | 123900 | 3716043730 | 15520 | 15520 | 15520 | 15520 | 1078 |
| 400 | 20231109 | 123800 | 3699313170 | 15520 | 15520 | 15520 | 15520 | 267 |
| 401 | 20231109 | 123700 | 3695169330 | 15520 | 15520 | 15520 | 15510 | 351 |
| 402 | 20231109 | 123600 | 3689722810 | 15520 | 15520 | 15520 | 15520 | 414 |
| 403 | 20231109 | 123500 | 3683297530 | 15520 | 15510 | 15520 | 15510 | 1507 |
| 404 | 20231109 | 123400 | 3659909380 | 15520 | 15520 | 15520 | 15510 | 196 |
| 405 | 20231109 | 123300 | 3656868500 | 15520 | 15520 | 15520 | 15510 | 478 |
| 406 | 20231109 | 123200 | 3649452500 | 15520 | 15520 | 15520 | 15510 | 437 |
| 407 | 20231109 | 123100 | 3642670360 | 15520 | 15520 | 15520 | 15520 | 420 |
| 408 | 20231109 | 123000 | 3636151960 | 15510 | 15520 | 15520 | 15510 | 676 |
| 409 | 20231109 | 122900 | 3625661430 | 15510 | 15510 | 15510 | 15510 | 67 |
| 410 | 20231109 | 122800 | 3624622260 | 15510 | 15510 | 15510 | 15510 | 141 |
| 411 | 20231109 | 122700 | 3622435350 | 15520 | 15520 | 15520 | 15520 | 3 |
| 412 | 20231109 | 122600 | 3622388790 | 15520 | 15530 | 15530 | 15520 | 1132 |
| 413 | 20231109 | 122500 | 3604820140 | 15520 | 15520 | 15520 | 15520 | 0 |
| 414 | 20231109 | 122400 | 3604820140 | 15520 | 15510 | 15520 | 15510 | 1967 |
| 415 | 20231109 | 122300 | 3574293810 | 15510 | 15520 | 15520 | 15510 | 64 |
| 416 | 20231109 | 122200 | 3573301050 | 15520 | 15510 | 15520 | 15510 | 22 |
| 417 | 20231109 | 122100 | 3572959710 | 15520 | 15510 | 15520 | 15510 | 2378 |
| 418 | 20231109 | 122000 | 3536075520 | 15510 | 15500 | 15510 | 15500 | 247 |
| 419 | 20231109 | 121900 | 3532246910 | 15500 | 15510 | 15510 | 15500 | 117 |
| 420 | 20231109 | 121800 | 3530433370 | 15510 | 15510 | 15510 | 15510 | 20 |
| 421 | 20231109 | 121700 | 3530123170 | 15510 | 15510 | 15510 | 15510 | 1816 |
| 422 | 20231109 | 121600 | 3501957010 | 15510 | 15520 | 15520 | 15510 | 216 |
| 423 | 20231109 | 121500 | 3498605090 | 15520 | 15520 | 15520 | 15510 | 290 |
| 424 | 20231109 | 121400 | 3494105590 | 15510 | 15510 | 15520 | 15510 | 280 |
| 425 | 20231109 | 121300 | 3489762600 | 15520 | 15510 | 15520 | 15510 | 275 |
| 426 | 20231109 | 121200 | 3485495940 | 15510 | 15510 | 15510 | 15510 | 10 |
| 427 | 20231109 | 121100 | 3485340840 | 15510 | 15520 | 15520 | 15510 | 243 |
| 428 | 20231109 | 121000 | 3481570510 | 15510 | 15520 | 15520 | 15510 | 95 |
| 429 | 20231109 | 120900 | 3480097030 | 15510 | 15520 | 15520 | 15510 | 71 |
| 430 | 20231109 | 120800 | 3478995810 | 15520 | 15510 | 15520 | 15510 | 932 |
| 431 | 20231109 | 120700 | 3464532650 | 15510 | 15510 | 15520 | 15510 | 599 |
| 432 | 20231109 | 120600 | 3455242130 | 15510 | 15500 | 15510 | 15500 | 1476 |
| 433 | 20231109 | 120500 | 3432351010 | 15500 | 15510 | 15510 | 15500 | 424 |
| 434 | 20231109 | 120400 | 3425776070 | 15520 | 15520 | 15520 | 15510 | 258 |
| 435 | 20231109 | 120300 | 3421773180 | 15510 | 15510 | 15520 | 15510 | 1134 |
| 436 | 20231109 | 120200 | 3404184550 | 15510 | 15510 | 15510 | 15510 | 198 |
| 437 | 20231109 | 120100 | 3401113570 | 15510 | 15510 | 15510 | 15510 | 684 |
| 438 | 20231109 | 120000 | 3390504730 | 15510 | 15500 | 15510 | 15500 | 10 |
| 439 | 20231109 | 115900 | 3390349700 | 15510 | 15510 | 15510 | 15510 | 548 |
| 440 | 20231109 | 115800 | 3381850220 | 15510 | 15500 | 15510 | 15500 | 567 |
| 441 | 20231109 | 115700 | 3373056110 | 15500 | 15500 | 15510 | 15500 | 56 |
| 442 | 20231109 | 115600 | 3372188100 | 15500 | 15500 | 15500 | 15500 | 146 |
| 443 | 20231109 | 115500 | 3369925100 | 15510 | 15500 | 15510 | 15500 | 99 |
| 444 | 20231109 | 115400 | 3368390590 | 15510 | 15530 | 15530 | 15500 | 7966 |
| 445 | 20231109 | 115300 | 3244797520 | 15530 | 15520 | 15530 | 15520 | 256 |
| 446 | 20231109 | 115200 | 3240822920 | 15520 | 15520 | 15530 | 15520 | 407 |
| 447 | 20231109 | 115100 | 3234506270 | 15530 | 15520 | 15530 | 15520 | 169 |
| 448 | 20231109 | 115000 | 3231881790 | 15520 | 15520 | 15530 | 15520 | 94 |
| 449 | 20231109 | 114900 | 3230422460 | 15530 | 15530 | 15530 | 15520 | 98 |
| 450 | 20231109 | 114800 | 3228900580 | 15530 | 15530 | 15530 | 15530 | 195 |
| 451 | 20231109 | 114700 | 3225872230 | 15530 | 15510 | 15530 | 15510 | 2167 |
| 452 | 20231109 | 114600 | 3192239420 | 15520 | 15520 | 15520 | 15510 | 56 |
| 453 | 20231109 | 114500 | 3191370790 | 15520 | 15520 | 15520 | 15510 | 115 |
| 454 | 20231109 | 114400 | 3189587070 | 15520 | 15520 | 15520 | 15520 | 574 |
| 455 | 20231109 | 114300 | 3180678590 | 15520 | 15520 | 15520 | 15520 | 271 |
| 456 | 20231109 | 114200 | 3176472670 | 15520 | 15520 | 15530 | 15520 | 970 |
| 457 | 20231109 | 114100 | 3161418030 | 15530 | 15530 | 15530 | 15530 | 48 |
| 458 | 20231109 | 114000 | 3160672590 | 15530 | 15530 | 15530 | 15520 | 42 |
| 459 | 20231109 | 113900 | 3160020390 | 15530 | 15530 | 15530 | 15530 | 196 |
| 460 | 20231109 | 113800 | 3156976510 | 15530 | 15530 | 15530 | 15530 | 679 |
| 461 | 20231109 | 113700 | 3146431640 | 15540 | 15540 | 15540 | 15540 | 711 |
| 462 | 20231109 | 113600 | 3135382700 | 15540 | 15540 | 15550 | 15540 | 235 |
| 463 | 20231109 | 113500 | 3131729790 | 15540 | 15540 | 15550 | 15540 | 237 |
| 464 | 20231109 | 113400 | 3128046800 | 15540 | 15540 | 15550 | 15540 | 243 |
| 465 | 20231109 | 113300 | 3124270520 | 15540 | 15530 | 15540 | 15530 | 212 |
| 466 | 20231109 | 113200 | 3120976290 | 15530 | 15520 | 15530 | 15520 | 1603 |
| 467 | 20231109 | 113100 | 3096094070 | 15520 | 15510 | 15520 | 15510 | 165 |
| 468 | 20231109 | 113000 | 3093534750 | 15510 | 15510 | 15520 | 15510 | 1145 |
| 469 | 20231109 | 112900 | 3075769780 | 15520 | 15510 | 15520 | 15510 | 138 |
| 470 | 20231109 | 112800 | 3073629390 | 15510 | 15510 | 15520 | 15510 | 409 |
| 471 | 20231109 | 112700 | 3067283870 | 15510 | 15510 | 15510 | 15510 | 254 |
| 472 | 20231109 | 112600 | 3063344330 | 15520 | 15520 | 15520 | 15520 | 157 |
| 473 | 20231109 | 112500 | 3060907690 | 15510 | 15510 | 15510 | 15510 | 619 |
| 474 | 20231109 | 112400 | 3051307000 | 15510 | 15510 | 15520 | 15510 | 190 |
| 475 | 20231109 | 112300 | 3048360090 | 15510 | 15520 | 15520 | 15510 | 351 |
| 476 | 20231109 | 112200 | 3042914650 | 15520 | 15520 | 15520 | 15510 | 361 |
| 477 | 20231109 | 112100 | 3037311980 | 15510 | 15510 | 15520 | 15510 | 573 |
| 478 | 20231109 | 112000 | 3028420050 | 15510 | 15520 | 15520 | 15510 | 121 |
| 479 | 20231109 | 111900 | 3026543230 | 15510 | 15510 | 15510 | 15510 | 42 |
| 480 | 20231109 | 111800 | 3025891810 | 15510 | 15500 | 15520 | 15500 | 731 |
| 481 | 20231109 | 111700 | 3014554540 | 15520 | 15510 | 15520 | 15510 | 1517 |
| 482 | 20231109 | 111600 | 2991024210 | 15490 | 15490 | 15500 | 15490 | 990 |
| 483 | 20231109 | 111500 | 2975679760 | 15490 | 15480 | 15500 | 15480 | 1831 |
| 484 | 20231109 | 111400 | 2947314950 | 15480 | 15480 | 15490 | 15480 | 150 |
| 485 | 20231109 | 111300 | 2944992940 | 15480 | 15480 | 15490 | 15480 | 365 |
| 486 | 20231109 | 111200 | 2939342610 | 15480 | 15490 | 15490 | 15480 | 634 |
| 487 | 20231109 | 111100 | 2929525350 | 15480 | 15480 | 15480 | 15470 | 204 |
| 488 | 20231109 | 111000 | 2926367480 | 15480 | 15480 | 15480 | 15470 | 1486 |
| 489 | 20231109 | 110900 | 2903364830 | 15480 | 15480 | 15480 | 15480 | 583 |
| 490 | 20231109 | 110800 | 2894339990 | 15480 | 15500 | 15510 | 15480 | 1841 |
| 491 | 20231109 | 110700 | 2865828070 | 15500 | 15500 | 15510 | 15500 | 1466 |
| 492 | 20231109 | 110600 | 2843105060 | 15510 | 15500 | 15510 | 15490 | 694 |
| 493 | 20231109 | 110500 | 2832348100 | 15500 | 15490 | 15500 | 15480 | 2213 |
| 494 | 20231109 | 110400 | 2798069200 | 15480 | 15500 | 15500 | 15480 | 1176 |
| 495 | 20231109 | 110300 | 2779853000 | 15500 | 15500 | 15500 | 15490 | 3184 |
| 496 | 20231109 | 110200 | 2730503950 | 15500 | 15530 | 15530 | 15500 | 6362 |
| 497 | 20231109 | 110100 | 2631805140 | 15530 | 15530 | 15530 | 15530 | 301 |
| 498 | 20231109 | 110000 | 2627130610 | 15530 | 15530 | 15530 | 15520 | 243 |
| 499 | 20231109 | 105900 | 2623357520 | 15530 | 15530 | 15530 | 15530 | 70 |
| 500 | 20231109 | 105800 | 2622270420 | 15530 | 15530 | 15530 | 15520 | 191 |
| 501 | 20231109 | 105700 | 2619304240 | 15520 | 15520 | 15530 | 15520 | 16 |
| 502 | 20231109 | 105600 | 2619055820 | 15530 | 15530 | 15530 | 15530 | 100 |
| 503 | 20231109 | 105500 | 2617502820 | 15520 | 15530 | 15530 | 15520 | 135 |
| 504 | 20231109 | 105400 | 2615407320 | 15530 | 15540 | 15540 | 15530 | 2343 |
| 505 | 20231109 | 105300 | 2579015850 | 15530 | 15530 | 15540 | 15530 | 590 |
| 506 | 20231109 | 105200 | 2569853140 | 15540 | 15540 | 15540 | 15540 | 28 |
| 507 | 20231109 | 105100 | 2569418020 | 15540 | 15540 | 15540 | 15530 | 1179 |
| 508 | 20231109 | 105000 | 2551096410 | 15530 | 15550 | 15550 | 15530 | 4014 |
| 509 | 20231109 | 104900 | 2488729980 | 15550 | 15580 | 15580 | 15550 | 2264 |
| 510 | 20231109 | 104800 | 2453496440 | 15580 | 15580 | 15580 | 15570 | 57 |
| 511 | 20231109 | 104700 | 2452608430 | 15580 | 15580 | 15580 | 15580 | 190 |
| 512 | 20231109 | 104600 | 2449648230 | 15570 | 15570 | 15570 | 15570 | 55 |
| 513 | 20231109 | 104500 | 2448791880 | 15580 | 15580 | 15580 | 15580 | 60 |
| 514 | 20231109 | 104400 | 2447857080 | 15580 | 15580 | 15580 | 15580 | 284 |
| 515 | 20231109 | 104300 | 2443432360 | 15600 | 15590 | 15600 | 15590 | 4518 |
| 516 | 20231109 | 104200 | 2372963430 | 15580 | 15600 | 15600 | 15580 | 529 |
| 517 | 20231109 | 104100 | 2364716010 | 15600 | 15590 | 15600 | 15580 | 1953 |
| 518 | 20231109 | 104000 | 2334268610 | 15580 | 15590 | 15590 | 15580 | 20 |
| 519 | 20231109 | 103900 | 2333956860 | 15590 | 15590 | 15590 | 15580 | 503 |
| 520 | 20231109 | 103800 | 2326116140 | 15590 | 15590 | 15590 | 15580 | 24 |
| 521 | 20231109 | 103700 | 2325742060 | 15590 | 15590 | 15590 | 15590 | 500 |
| 522 | 20231109 | 103600 | 2317947060 | 15590 | 15590 | 15600 | 15590 | 4882 |
| 523 | 20231109 | 103500 | 2241836510 | 15590 | 15590 | 15590 | 15580 | 311 |
| 524 | 20231109 | 103400 | 2236988070 | 15590 | 15590 | 15590 | 15590 | 80 |
| 525 | 20231109 | 103300 | 2235740870 | 15590 | 15590 | 15590 | 15580 | 574 |
| 526 | 20231109 | 103200 | 2226792460 | 15590 | 15580 | 15590 | 15580 | 75 |
| 527 | 20231109 | 103100 | 2225623230 | 15580 | 15570 | 15580 | 15570 | 1188 |
| 528 | 20231109 | 103000 | 2207114200 | 15580 | 15570 | 15580 | 15570 | 2769 |
| 529 | 20231109 | 102900 | 2163991830 | 15560 | 15560 | 15570 | 15560 | 532 |
| 530 | 20231109 | 102800 | 2155713170 | 15570 | 15570 | 15570 | 15560 | 67 |
| 531 | 20231109 | 102700 | 2154670030 | 15570 | 15560 | 15570 | 15560 | 148 |
| 532 | 20231109 | 102600 | 2152366690 | 15560 | 15560 | 15570 | 15560 | 919 |
| 533 | 20231109 | 102500 | 2138064800 | 15560 | 15560 | 15560 | 15560 | 288 |
| 534 | 20231109 | 102400 | 2133583520 | 15560 | 15560 | 15560 | 15540 | 1434 |
| 535 | 20231109 | 102300 | 2111281890 | 15560 | 15550 | 15560 | 15550 | 1203 |
| 536 | 20231109 | 102200 | 2092574010 | 15540 | 15550 | 15550 | 15540 | 208 |
| 537 | 20231109 | 102100 | 2089339660 | 15550 | 15540 | 15550 | 15540 | 21 |
| 538 | 20231109 | 102000 | 2089013160 | 15540 | 15540 | 15540 | 15530 | 680 |
| 539 | 20231109 | 101900 | 2078447240 | 15540 | 15550 | 15550 | 15530 | 513 |
| 540 | 20231109 | 101800 | 2070470260 | 15540 | 15550 | 15550 | 15540 | 738 |
| 541 | 20231109 | 101700 | 2058999660 | 15550 | 15550 | 15550 | 15550 | 903 |
| 542 | 20231109 | 101600 | 2044958010 | 15540 | 15520 | 15540 | 15520 | 1476 |
| 543 | 20231109 | 101500 | 2022041780 | 15520 | 15520 | 15520 | 15510 | 26 |
| 544 | 20231109 | 101400 | 2021638310 | 15520 | 15520 | 15530 | 15520 | 1201 |
| 545 | 20231109 | 101300 | 2002998780 | 15530 | 15530 | 15530 | 15530 | 251 |
| 546 | 20231109 | 101200 | 1999100750 | 15530 | 15520 | 15530 | 15520 | 7 |
| 547 | 20231109 | 101100 | 1998992090 | 15520 | 15520 | 15520 | 15520 | 0 |
| 548 | 20231109 | 101000 | 1998992090 | 15520 | 15530 | 15530 | 15510 | 583 |
| 549 | 20231109 | 100900 | 1989944750 | 15520 | 15530 | 15530 | 15520 | 1582 |
| 550 | 20231109 | 100800 | 1965386550 | 15530 | 15530 | 15540 | 15530 | 862 |
| 551 | 20231109 | 100700 | 1951999660 | 15530 | 15530 | 15540 | 15530 | 193 |
| 552 | 20231109 | 100600 | 1949001660 | 15530 | 15550 | 15550 | 15530 | 504 |
| 553 | 20231109 | 100500 | 1941168870 | 15540 | 15530 | 15550 | 15530 | 577 |
| 554 | 20231109 | 100400 | 1932201780 | 15550 | 15540 | 15550 | 15530 | 303 |
| 555 | 20231109 | 100300 | 1927493920 | 15540 | 15530 | 15540 | 15530 | 310 |
| 556 | 20231109 | 100200 | 1922676620 | 15550 | 15540 | 15550 | 15530 | 2492 |
| 557 | 20231109 | 100100 | 1883940610 | 15540 | 15540 | 15540 | 15530 | 547 |
| 558 | 20231109 | 100000 | 1875442330 | 15540 | 15540 | 15540 | 15530 | 135 |
| 559 | 20231109 | 095900 | 1873344560 | 15540 | 15540 | 15540 | 15530 | 414 |
| 560 | 20231109 | 095800 | 1866914130 | 15540 | 15520 | 15540 | 15520 | 511 |
| 561 | 20231109 | 095700 | 1858980990 | 15530 | 15530 | 15530 | 15520 | 703 |
| 562 | 20231109 | 095600 | 1848063450 | 15530 | 15520 | 15530 | 15520 | 430 |
| 563 | 20231109 | 095500 | 1841385610 | 15530 | 15530 | 15530 | 15530 | 1231 |
| 564 | 20231109 | 095400 | 1822268180 | 15540 | 15530 | 15540 | 15530 | 170 |
| 565 | 20231109 | 095300 | 1819627780 | 15540 | 15530 | 15540 | 15530 | 239 |
| 566 | 20231109 | 095200 | 1815916100 | 15530 | 15530 | 15530 | 15520 | 283 |
| 567 | 20231109 | 095100 | 1811521160 | 15530 | 15530 | 15530 | 15520 | 278 |
| 568 | 20231109 | 095000 | 1807203830 | 15540 | 15530 | 15540 | 15520 | 363 |
| 569 | 20231109 | 094900 | 1801566860 | 15530 | 15530 | 15540 | 15530 | 889 |
| 570 | 20231109 | 094800 | 1787760590 | 15530 | 15530 | 15530 | 15520 | 869 |
| 571 | 20231109 | 094700 | 1774265370 | 15520 | 15520 | 15530 | 15520 | 37 |
| 572 | 20231109 | 094600 | 1773690830 | 15530 | 15520 | 15530 | 15520 | 271 |
| 573 | 20231109 | 094500 | 1769484620 | 15520 | 15520 | 15520 | 15510 | 190 |
| 574 | 20231109 | 094400 | 1766535870 | 15520 | 15510 | 15520 | 15510 | 430 |
| 575 | 20231109 | 094300 | 1759862710 | 15510 | 15500 | 15510 | 15500 | 1617 |
| 576 | 20231109 | 094200 | 1734788180 | 15500 | 15530 | 15530 | 15500 | 5381 |
| 577 | 20231109 | 094100 | 1651319130 | 15530 | 15540 | 15540 | 15520 | 770 |
| 578 | 20231109 | 094000 | 1639355250 | 15550 | 15570 | 15570 | 15540 | 2401 |
| 579 | 20231109 | 093900 | 1601994510 | 15570 | 15580 | 15580 | 15570 | 70 |
| 580 | 20231109 | 093800 | 1600903980 | 15580 | 15570 | 15580 | 15570 | 585 |
| 581 | 20231109 | 093700 | 1591789730 | 15570 | 15600 | 15600 | 15560 | 3463 |
| 582 | 20231109 | 093600 | 1537787820 | 15600 | 15600 | 15610 | 15590 | 4942 |
| 583 | 20231109 | 093500 | 1460689490 | 15600 | 15590 | 15600 | 15580 | 3301 |
| 584 | 20231109 | 093400 | 1409227040 | 15590 | 15600 | 15600 | 15580 | 2103 |
| 585 | 20231109 | 093300 | 1376445170 | 15600 | 15570 | 15600 | 15560 | 11759 |
| 586 | 20231109 | 093200 | 1193234290 | 15570 | 15560 | 15570 | 15550 | 1506 |
| 587 | 20231109 | 093100 | 1169800360 | 15560 | 15550 | 15560 | 15540 | 2815 |
| 588 | 20231109 | 093000 | 1126027180 | 15550 | 15510 | 15550 | 15500 | 8460 |
| 589 | 20231109 | 092900 | 994735020 | 15510 | 15500 | 15510 | 15500 | 582 |
| 590 | 20231109 | 092800 | 985708260 | 15500 | 15490 | 15500 | 15480 | 2884 |
| 591 | 20231109 | 092700 | 941031170 | 15490 | 15500 | 15500 | 15490 | 1275 |
| 592 | 20231109 | 092600 | 921278830 | 15500 | 15500 | 15520 | 15490 | 3462 |
| 593 | 20231109 | 092500 | 867619210 | 15490 | 15520 | 15520 | 15490 | 5966 |
| 594 | 20231109 | 092400 | 775089270 | 15520 | 15530 | 15530 | 15520 | 637 |
| 595 | 20231109 | 092300 | 765201690 | 15530 | 15530 | 15540 | 15520 | 1578 |
| 596 | 20231109 | 092200 | 740692640 | 15530 | 15530 | 15530 | 15520 | 1501 |
| 597 | 20231109 | 092100 | 717392110 | 15520 | 15540 | 15540 | 15520 | 1430 |
| 598 | 20231109 | 092000 | 695183590 | 15540 | 15490 | 15550 | 15490 | 2553 |
| 599 | 20231109 | 091900 | 655559850 | 15500 | 15510 | 15520 | 15490 | 1510 |
| 600 | 20231109 | 091800 | 632155570 | 15510 | 15530 | 15530 | 15510 | 1548 |
| 601 | 20231109 | 091700 | 608140150 | 15530 | 15530 | 15530 | 15520 | 695 |
| 602 | 20231109 | 091600 | 597353140 | 15530 | 15530 | 15530 | 15520 | 147 |
| 603 | 20231109 | 091500 | 595070270 | 15530 | 15520 | 15530 | 15510 | 2052 |
| 604 | 20231109 | 091400 | 563223240 | 15520 | 15500 | 15520 | 15500 | 338 |
| 605 | 20231109 | 091300 | 557978800 | 15500 | 15500 | 15520 | 15500 | 453 |
| 606 | 20231109 | 091200 | 550957280 | 15500 | 15530 | 15530 | 15500 | 2367 |
| 607 | 20231109 | 091100 | 514236550 | 15550 | 15540 | 15560 | 15510 | 1167 |
| 608 | 20231109 | 091000 | 496109290 | 15540 | 15560 | 15570 | 15530 | 5848 |
| 609 | 20231109 | 090900 | 405214630 | 15560 | 15540 | 15560 | 15530 | 1068 |
| 610 | 20231109 | 090800 | 388609710 | 15550 | 15550 | 15550 | 15530 | 1138 |
| 611 | 20231109 | 090700 | 370918810 | 15510 | 15530 | 15550 | 15510 | 4074 |
| 612 | 20231109 | 090600 | 307658280 | 15530 | 15530 | 15550 | 15520 | 2161 |
| 613 | 20231109 | 090500 | 274099820 | 15510 | 15530 | 15530 | 15510 | 875 |
| 614 | 20231109 | 090400 | 260518790 | 15530 | 15500 | 15530 | 15500 | 707 |
| 615 | 20231109 | 090300 | 249550330 | 15520 | 15510 | 15520 | 15490 | 2297 |
| 616 | 20231109 | 090200 | 213946040 | 15530 | 15560 | 15570 | 15510 | 2844 |
| 617 | 20231109 | 090100 | 169724230 | 15560 | 15520 | 15570 | 15520 | 4100 |
| 618 | 20231109 | 090000 | 105970630 | 15510 | 15450 | 15510 | 15440 | 6797 |