34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 193000 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 1150 |
| 3 | 20231108 | 192900 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 4 | 20231108 | 192800 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 5 | 20231108 | 192700 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 6 | 20231108 | 192600 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 7 | 20231108 | 192500 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 8 | 20231108 | 192400 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 9 | 20231108 | 192300 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 10 | 20231108 | 192200 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 11 | 20231108 | 192100 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 12 | 20231108 | 192000 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 13 | 20231108 | 191900 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 14 | 20231108 | 191800 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 15 | 20231108 | 191700 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 16 | 20231108 | 191600 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 17 | 20231108 | 191500 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 18 | 20231108 | 191400 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 19 | 20231108 | 191300 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 20 | 20231108 | 191200 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 21 | 20231108 | 191100 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 22 | 20231108 | 191000 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 23 | 20231108 | 190900 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 24 | 20231108 | 190800 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 25 | 20231108 | 190700 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 26 | 20231108 | 190600 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 27 | 20231108 | 190500 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 28 | 20231108 | 190400 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 29 | 20231108 | 190300 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 30 | 20231108 | 190200 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 31 | 20231108 | 190100 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 32 | 20231108 | 190000 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 1150 |
| 33 | 20231108 | 185900 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 34 | 20231108 | 185800 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 35 | 20231108 | 185700 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 36 | 20231108 | 185600 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 37 | 20231108 | 185500 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 38 | 20231108 | 185400 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 39 | 20231108 | 185300 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 40 | 20231108 | 185200 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 41 | 20231108 | 185100 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 42 | 20231108 | 185000 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 43 | 20231108 | 184900 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 44 | 20231108 | 184800 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 45 | 20231108 | 184700 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 46 | 20231108 | 184600 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 47 | 20231108 | 184500 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 48 | 20231108 | 184400 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 49 | 20231108 | 184300 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 50 | 20231108 | 184200 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 51 | 20231108 | 184100 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 52 | 20231108 | 184000 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 53 | 20231108 | 183900 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 54 | 20231108 | 183800 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 55 | 20231108 | 183700 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 56 | 20231108 | 183600 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 57 | 20231108 | 183500 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 58 | 20231108 | 183400 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 59 | 20231108 | 183300 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 60 | 20231108 | 183200 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 61 | 20231108 | 183100 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 62 | 20231108 | 183000 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 1150 |
| 63 | 20231108 | 182900 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 64 | 20231108 | 182800 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 65 | 20231108 | 182700 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 66 | 20231108 | 182600 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 67 | 20231108 | 182500 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 68 | 20231108 | 182400 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 69 | 20231108 | 182300 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 70 | 20231108 | 182200 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 71 | 20231108 | 182100 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 72 | 20231108 | 182000 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 73 | 20231108 | 181900 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 74 | 20231108 | 181800 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 75 | 20231108 | 181700 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 76 | 20231108 | 181600 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 77 | 20231108 | 181500 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 78 | 20231108 | 181400 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 79 | 20231108 | 181300 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 80 | 20231108 | 181200 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 81 | 20231108 | 181100 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 82 | 20231108 | 181000 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 83 | 20231108 | 180900 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 84 | 20231108 | 180800 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 85 | 20231108 | 180700 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 86 | 20231108 | 180600 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 87 | 20231108 | 180500 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 88 | 20231108 | 180400 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 89 | 20231108 | 180300 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 90 | 20231108 | 180200 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 91 | 20231108 | 180100 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 92 | 20231108 | 180000 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 1150 |
| 93 | 20231108 | 175900 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 94 | 20231108 | 175800 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 95 | 20231108 | 175700 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 96 | 20231108 | 175600 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 97 | 20231108 | 175500 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 98 | 20231108 | 175400 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 99 | 20231108 | 175300 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 100 | 20231108 | 175200 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 101 | 20231108 | 175100 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 102 | 20231108 | 175000 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 103 | 20231108 | 174900 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 104 | 20231108 | 174800 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 105 | 20231108 | 174700 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 106 | 20231108 | 174600 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 107 | 20231108 | 174500 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 108 | 20231108 | 174400 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 109 | 20231108 | 174300 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 110 | 20231108 | 174200 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 111 | 20231108 | 174100 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 112 | 20231108 | 174000 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 113 | 20231108 | 173900 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 114 | 20231108 | 173800 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 115 | 20231108 | 173700 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 116 | 20231108 | 173600 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 117 | 20231108 | 173500 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 118 | 20231108 | 173400 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 119 | 20231108 | 173300 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 120 | 20231108 | 173200 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 121 | 20231108 | 173100 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 122 | 20231108 | 173000 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 1150 |
| 123 | 20231108 | 172900 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 124 | 20231108 | 172800 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 125 | 20231108 | 172700 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 126 | 20231108 | 172600 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 127 | 20231108 | 172500 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 128 | 20231108 | 172400 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 129 | 20231108 | 172300 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 130 | 20231108 | 172200 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 131 | 20231108 | 172100 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 132 | 20231108 | 172000 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 133 | 20231108 | 171900 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 134 | 20231108 | 171800 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 135 | 20231108 | 171700 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 136 | 20231108 | 171600 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 137 | 20231108 | 171500 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 138 | 20231108 | 171400 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 139 | 20231108 | 171300 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 140 | 20231108 | 171200 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 141 | 20231108 | 171100 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 142 | 20231108 | 171000 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 143 | 20231108 | 170900 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 144 | 20231108 | 170800 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 145 | 20231108 | 170700 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 146 | 20231108 | 170600 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 147 | 20231108 | 170500 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 148 | 20231108 | 170400 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 149 | 20231108 | 170300 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 150 | 20231108 | 170200 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 151 | 20231108 | 170100 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 152 | 20231108 | 170000 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 1150 |
| 153 | 20231108 | 165900 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 154 | 20231108 | 165800 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 155 | 20231108 | 165700 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 156 | 20231108 | 165600 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 157 | 20231108 | 165500 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 158 | 20231108 | 165400 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 159 | 20231108 | 165300 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 160 | 20231108 | 165200 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 161 | 20231108 | 165100 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 162 | 20231108 | 165000 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 163 | 20231108 | 164900 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 164 | 20231108 | 164800 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 165 | 20231108 | 164700 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 166 | 20231108 | 164600 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 167 | 20231108 | 164500 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 168 | 20231108 | 164400 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 169 | 20231108 | 164300 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 170 | 20231108 | 164200 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 171 | 20231108 | 164100 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 172 | 20231108 | 164000 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 173 | 20231108 | 163900 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 174 | 20231108 | 163800 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 175 | 20231108 | 163700 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 176 | 20231108 | 163600 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 177 | 20231108 | 163500 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 178 | 20231108 | 163400 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 179 | 20231108 | 163300 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 180 | 20231108 | 163200 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 181 | 20231108 | 163100 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 182 | 20231108 | 163000 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 1150 |
| 183 | 20231108 | 162900 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 184 | 20231108 | 162800 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 185 | 20231108 | 162700 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 186 | 20231108 | 162600 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 187 | 20231108 | 162500 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 188 | 20231108 | 162400 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 189 | 20231108 | 162300 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 190 | 20231108 | 162200 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 191 | 20231108 | 162100 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 192 | 20231108 | 162000 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 193 | 20231108 | 161900 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 194 | 20231108 | 161800 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 195 | 20231108 | 161700 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 196 | 20231108 | 161600 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 197 | 20231108 | 161500 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 198 | 20231108 | 161400 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 199 | 20231108 | 161300 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 200 | 20231108 | 161200 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 201 | 20231108 | 161100 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 202 | 20231108 | 161000 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 203 | 20231108 | 160900 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 204 | 20231108 | 160800 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 205 | 20231108 | 160700 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 206 | 20231108 | 160600 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 207 | 20231108 | 160500 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 208 | 20231108 | 160400 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 209 | 20231108 | 160300 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 210 | 20231108 | 160200 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 211 | 20231108 | 160100 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 212 | 20231108 | 160000 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 1150 |
| 213 | 20231108 | 155900 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 214 | 20231108 | 155800 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 215 | 20231108 | 155700 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 216 | 20231108 | 155600 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 217 | 20231108 | 155500 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 218 | 20231108 | 155400 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 219 | 20231108 | 155300 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 220 | 20231108 | 155200 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 221 | 20231108 | 155100 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 222 | 20231108 | 155000 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 223 | 20231108 | 154900 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 224 | 20231108 | 154800 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 225 | 20231108 | 154700 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 226 | 20231108 | 154600 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 227 | 20231108 | 154500 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 228 | 20231108 | 154400 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 229 | 20231108 | 154300 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 230 | 20231108 | 154200 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 231 | 20231108 | 154100 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 232 | 20231108 | 154000 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 233 | 20231108 | 153900 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 234 | 20231108 | 153800 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 235 | 20231108 | 153700 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 236 | 20231108 | 153600 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 237 | 20231108 | 153500 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 238 | 20231108 | 153400 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 239 | 20231108 | 153300 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 240 | 20231108 | 153200 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 241 | 20231108 | 153100 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 0 |
| 242 | 20231108 | 153000 | 7540357420 | 17640 | 17640 | 17640 | 17640 | 2300 |
| 243 | 20231108 | 152900 | 7520071420 | 17650 | 17650 | 17650 | 17650 | 0 |
| 244 | 20231108 | 152800 | 7520071420 | 17650 | 17650 | 17650 | 17650 | 0 |
| 245 | 20231108 | 152700 | 7520071420 | 17650 | 17650 | 17650 | 17650 | 0 |
| 246 | 20231108 | 152600 | 7520071420 | 17650 | 17650 | 17650 | 17650 | 0 |
| 247 | 20231108 | 152500 | 7520071420 | 17650 | 17650 | 17650 | 17650 | 0 |
| 248 | 20231108 | 152400 | 7520071420 | 17650 | 17650 | 17650 | 17650 | 0 |
| 249 | 20231108 | 152300 | 7520071420 | 17650 | 17650 | 17650 | 17650 | 0 |
| 250 | 20231108 | 152200 | 7520071420 | 17650 | 17650 | 17650 | 17650 | 0 |
| 251 | 20231108 | 152100 | 7520071420 | 17650 | 17650 | 17650 | 17650 | 0 |
| 252 | 20231108 | 152000 | 7520071420 | 17650 | 17650 | 17650 | 17650 | 0 |
| 253 | 20231108 | 151900 | 7520071420 | 17650 | 17580 | 17650 | 17580 | 166 |
| 254 | 20231108 | 151800 | 7517148950 | 17590 | 17590 | 17600 | 17590 | 26 |
| 255 | 20231108 | 151700 | 7516691580 | 17570 | 17560 | 17630 | 17560 | 304 |
| 256 | 20231108 | 151600 | 7511346120 | 17580 | 17570 | 17580 | 17560 | 88 |
| 257 | 20231108 | 151500 | 7509800520 | 17570 | 17560 | 17570 | 17560 | 173 |
| 258 | 20231108 | 151400 | 7506761820 | 17560 | 17550 | 17570 | 17550 | 609 |
| 259 | 20231108 | 151300 | 7496068850 | 17550 | 17550 | 17560 | 17550 | 96 |
| 260 | 20231108 | 151200 | 7494383910 | 17560 | 17550 | 17560 | 17530 | 663 |
| 261 | 20231108 | 151100 | 7482749130 | 17560 | 17560 | 17560 | 17550 | 138 |
| 262 | 20231108 | 151000 | 7480326950 | 17560 | 17550 | 17570 | 17550 | 249 |
| 263 | 20231108 | 150900 | 7475955280 | 17560 | 17570 | 17570 | 17560 | 598 |
| 264 | 20231108 | 150800 | 7465454020 | 17580 | 17570 | 17580 | 17570 | 154 |
| 265 | 20231108 | 150700 | 7462748180 | 17560 | 17570 | 17570 | 17550 | 321 |
| 266 | 20231108 | 150600 | 7457113420 | 17560 | 17560 | 17560 | 17550 | 295 |
| 267 | 20231108 | 150500 | 7451934070 | 17550 | 17560 | 17560 | 17550 | 493 |
| 268 | 20231108 | 150400 | 7443278040 | 17560 | 17560 | 17570 | 17550 | 305 |
| 269 | 20231108 | 150300 | 7437922550 | 17560 | 17570 | 17570 | 17560 | 162 |
| 270 | 20231108 | 150200 | 7435076280 | 17570 | 17570 | 17580 | 17570 | 225 |
| 271 | 20231108 | 150100 | 7431122050 | 17570 | 17580 | 17590 | 17560 | 812 |
| 272 | 20231108 | 150000 | 7416854380 | 17590 | 17580 | 17600 | 17570 | 258 |
| 273 | 20231108 | 145900 | 7412317050 | 17610 | 17600 | 17630 | 17580 | 2781 |
| 274 | 20231108 | 145800 | 7363311270 | 17600 | 17620 | 17630 | 17590 | 838 |
| 275 | 20231108 | 145700 | 7348542720 | 17630 | 17600 | 17630 | 17590 | 1017 |
| 276 | 20231108 | 145600 | 7330621810 | 17600 | 17580 | 17600 | 17570 | 372 |
| 277 | 20231108 | 145500 | 7324080930 | 17590 | 17600 | 17620 | 17580 | 456 |
| 278 | 20231108 | 145400 | 7316056920 | 17600 | 17610 | 17610 | 17590 | 231 |
| 279 | 20231108 | 145300 | 7311991370 | 17630 | 17610 | 17630 | 17600 | 949 |
| 280 | 20231108 | 145200 | 7295275370 | 17610 | 17620 | 17630 | 17600 | 402 |
| 281 | 20231108 | 145100 | 7288196780 | 17620 | 17570 | 17630 | 17570 | 513 |
| 282 | 20231108 | 145000 | 7279167860 | 17550 | 17620 | 17650 | 17550 | 2094 |
| 283 | 20231108 | 144900 | 7242319920 | 17620 | 17650 | 17660 | 17620 | 566 |
| 284 | 20231108 | 144800 | 7232335930 | 17650 | 17630 | 17650 | 17620 | 535 |
| 285 | 20231108 | 144700 | 7222896700 | 17650 | 17640 | 17660 | 17640 | 384 |
| 286 | 20231108 | 144600 | 7216119120 | 17670 | 17650 | 17670 | 17620 | 1188 |
| 287 | 20231108 | 144500 | 7195171100 | 17640 | 17640 | 17680 | 17640 | 779 |
| 288 | 20231108 | 144400 | 7181410810 | 17640 | 17680 | 17690 | 17640 | 660 |
| 289 | 20231108 | 144300 | 7169751170 | 17680 | 17670 | 17710 | 17660 | 438 |
| 290 | 20231108 | 144200 | 7162006640 | 17670 | 17670 | 17680 | 17660 | 409 |
| 291 | 20231108 | 144100 | 7154780800 | 17670 | 17660 | 17680 | 17660 | 511 |
| 292 | 20231108 | 144000 | 7145753340 | 17660 | 17680 | 17690 | 17660 | 515 |
| 293 | 20231108 | 143900 | 7136650100 | 17680 | 17690 | 17690 | 17660 | 325 |
| 294 | 20231108 | 143800 | 7130904710 | 17680 | 17670 | 17690 | 17650 | 392 |
| 295 | 20231108 | 143700 | 7123976020 | 17670 | 17680 | 17680 | 17670 | 264 |
| 296 | 20231108 | 143600 | 7119309020 | 17680 | 17660 | 17710 | 17660 | 477 |
| 297 | 20231108 | 143500 | 7110870220 | 17670 | 17670 | 17680 | 17670 | 590 |
| 298 | 20231108 | 143400 | 7100440150 | 17670 | 17690 | 17690 | 17670 | 462 |
| 299 | 20231108 | 143300 | 7092273970 | 17690 | 17690 | 17690 | 17670 | 385 |
| 300 | 20231108 | 143200 | 7085465680 | 17690 | 17710 | 17710 | 17680 | 448 |
| 301 | 20231108 | 143100 | 7077537640 | 17710 | 17720 | 17720 | 17680 | 385 |
| 302 | 20231108 | 143000 | 7070721750 | 17710 | 17710 | 17720 | 17700 | 620 |
| 303 | 20231108 | 142900 | 7059741930 | 17700 | 17690 | 17700 | 17680 | 320 |
| 304 | 20231108 | 142800 | 7054081490 | 17690 | 17680 | 17690 | 17670 | 353 |
| 305 | 20231108 | 142700 | 7047839480 | 17690 | 17700 | 17710 | 17690 | 525 |
| 306 | 20231108 | 142600 | 7038547140 | 17700 | 17700 | 17710 | 17680 | 276 |
| 307 | 20231108 | 142500 | 7033661150 | 17700 | 17640 | 17720 | 17630 | 1963 |
| 308 | 20231108 | 142400 | 6998967080 | 17640 | 17690 | 17690 | 17640 | 585 |
| 309 | 20231108 | 142300 | 6988635530 | 17690 | 17660 | 17690 | 17640 | 716 |
| 310 | 20231108 | 142200 | 6975982910 | 17680 | 17620 | 17690 | 17620 | 849 |
| 311 | 20231108 | 142100 | 6960984180 | 17620 | 17630 | 17720 | 17510 | 4582 |
| 312 | 20231108 | 142000 | 6880431970 | 17700 | 17750 | 17810 | 17610 | 2141 |
| 313 | 20231108 | 141900 | 6842528090 | 17710 | 17840 | 17840 | 17710 | 2863 |
| 314 | 20231108 | 141800 | 6791740550 | 17810 | 17810 | 17840 | 17750 | 1024 |
| 315 | 20231108 | 141700 | 6773516510 | 17810 | 17850 | 17880 | 17810 | 1245 |
| 316 | 20231108 | 141600 | 6751301920 | 17850 | 17930 | 17930 | 17850 | 2719 |
| 317 | 20231108 | 141500 | 6702667170 | 17930 | 17960 | 17960 | 17920 | 887 |
| 318 | 20231108 | 141400 | 6686745440 | 17980 | 18020 | 18060 | 17980 | 793 |
| 319 | 20231108 | 141300 | 6672464320 | 18020 | 18010 | 18020 | 18000 | 1082 |
| 320 | 20231108 | 141200 | 6652969930 | 18000 | 18020 | 18030 | 18000 | 865 |
| 321 | 20231108 | 141100 | 6637393000 | 18040 | 18090 | 18140 | 18030 | 1466 |
| 322 | 20231108 | 141000 | 6610904950 | 18160 | 18060 | 18160 | 18060 | 1302 |
| 323 | 20231108 | 140900 | 6587292050 | 18060 | 18110 | 18120 | 18060 | 2566 |
| 324 | 20231108 | 140800 | 6540870830 | 18110 | 18220 | 18220 | 18100 | 16642 |
| 325 | 20231108 | 140700 | 6239377040 | 18220 | 18230 | 18240 | 18220 | 655 |
| 326 | 20231108 | 140600 | 6227435140 | 18230 | 18200 | 18240 | 18170 | 1841 |
| 327 | 20231108 | 140500 | 6193891330 | 18200 | 18170 | 18220 | 18170 | 486 |
| 328 | 20231108 | 140400 | 6185044350 | 18170 | 18240 | 18240 | 18170 | 1292 |
| 329 | 20231108 | 140300 | 6161528100 | 18230 | 18280 | 18280 | 18230 | 950 |
| 330 | 20231108 | 140200 | 6144189050 | 18280 | 18270 | 18290 | 18260 | 932 |
| 331 | 20231108 | 140100 | 6127150750 | 18270 | 18260 | 18270 | 18250 | 1081 |
| 332 | 20231108 | 140000 | 6107412110 | 18260 | 18320 | 18320 | 18260 | 1662 |
| 333 | 20231108 | 135900 | 6077011470 | 18320 | 18230 | 18330 | 18230 | 6677 |
| 334 | 20231108 | 135800 | 5954959860 | 18230 | 18170 | 18240 | 18150 | 5321 |
| 335 | 20231108 | 135700 | 5858156530 | 18170 | 18090 | 18170 | 18070 | 5225 |
| 336 | 20231108 | 135600 | 5763522250 | 18090 | 18070 | 18090 | 18070 | 2280 |
| 337 | 20231108 | 135500 | 5722305450 | 18070 | 18070 | 18080 | 18050 | 1568 |
| 338 | 20231108 | 135400 | 5693984070 | 18080 | 18070 | 18080 | 18070 | 630 |
| 339 | 20231108 | 135300 | 5682594220 | 18080 | 18050 | 18080 | 18050 | 641 |
| 340 | 20231108 | 135200 | 5671018840 | 18040 | 18030 | 18040 | 18020 | 569 |
| 341 | 20231108 | 135100 | 5660757180 | 18040 | 17960 | 18040 | 17960 | 628 |
| 342 | 20231108 | 135000 | 5649438500 | 17930 | 18060 | 18100 | 17920 | 6042 |
| 343 | 20231108 | 134900 | 5540353160 | 18060 | 18040 | 18060 | 18040 | 915 |
| 344 | 20231108 | 134800 | 5523832570 | 18040 | 18000 | 18050 | 17990 | 5106 |
| 345 | 20231108 | 134700 | 5431884630 | 17990 | 17980 | 17990 | 17980 | 1430 |
| 346 | 20231108 | 134600 | 5406162570 | 17990 | 17990 | 17990 | 17980 | 663 |
| 347 | 20231108 | 134500 | 5394235800 | 17990 | 17970 | 17990 | 17970 | 1626 |
| 348 | 20231108 | 134400 | 5364998840 | 17970 | 17960 | 17980 | 17950 | 1135 |
| 349 | 20231108 | 134300 | 5344613020 | 17950 | 17920 | 17960 | 17920 | 693 |
| 350 | 20231108 | 134200 | 5332178550 | 17920 | 17920 | 17940 | 17920 | 975 |
| 351 | 20231108 | 134100 | 5314698310 | 17930 | 17940 | 17960 | 17930 | 1314 |
| 352 | 20231108 | 134000 | 5291122190 | 17940 | 17900 | 17940 | 17900 | 2308 |
| 353 | 20231108 | 133900 | 5249769410 | 17900 | 17860 | 17900 | 17850 | 4533 |
| 354 | 20231108 | 133800 | 5168686980 | 17860 | 17840 | 17860 | 17840 | 1534 |
| 355 | 20231108 | 133700 | 5141311510 | 17840 | 17840 | 17840 | 17830 | 482 |
| 356 | 20231108 | 133600 | 5132713430 | 17820 | 17830 | 17850 | 17820 | 1208 |
| 357 | 20231108 | 133500 | 5111171650 | 17830 | 17790 | 17830 | 17790 | 1055 |
| 358 | 20231108 | 133400 | 5092385420 | 17790 | 17760 | 17790 | 17760 | 1435 |
| 359 | 20231108 | 133300 | 5066860250 | 17750 | 17740 | 17760 | 17740 | 2018 |
| 360 | 20231108 | 133200 | 5031042700 | 17740 | 17730 | 17740 | 17730 | 598 |
| 361 | 20231108 | 133100 | 5020437450 | 17740 | 17740 | 17740 | 17720 | 618 |
| 362 | 20231108 | 133000 | 5009476600 | 17740 | 17690 | 17750 | 17690 | 6099 |
| 363 | 20231108 | 132900 | 4901311710 | 17690 | 17690 | 17700 | 17680 | 1080 |
| 364 | 20231108 | 132800 | 4882204340 | 17690 | 17690 | 17690 | 17690 | 122 |
| 365 | 20231108 | 132700 | 4880046160 | 17690 | 17680 | 17690 | 17680 | 417 |
| 366 | 20231108 | 132600 | 4872670390 | 17690 | 17680 | 17690 | 17670 | 409 |
| 367 | 20231108 | 132500 | 4865440090 | 17660 | 17650 | 17660 | 17650 | 281 |
| 368 | 20231108 | 132400 | 4860478420 | 17650 | 17670 | 17670 | 17650 | 987 |
| 369 | 20231108 | 132300 | 4843051370 | 17670 | 17670 | 17680 | 17670 | 418 |
| 370 | 20231108 | 132200 | 4835663880 | 17660 | 17660 | 17670 | 17650 | 845 |
| 371 | 20231108 | 132100 | 4820737320 | 17660 | 17660 | 17660 | 17640 | 336 |
| 372 | 20231108 | 132000 | 4814803880 | 17660 | 17670 | 17670 | 17650 | 1069 |
| 373 | 20231108 | 131900 | 4795929810 | 17670 | 17670 | 17680 | 17670 | 509 |
| 374 | 20231108 | 131800 | 4786932220 | 17670 | 17680 | 17680 | 17670 | 271 |
| 375 | 20231108 | 131700 | 4782141670 | 17680 | 17680 | 17700 | 17650 | 769 |
| 376 | 20231108 | 131600 | 4768543520 | 17690 | 17650 | 17690 | 17650 | 4845 |
| 377 | 20231108 | 131500 | 4682947850 | 17650 | 17640 | 17650 | 17630 | 1247 |
| 378 | 20231108 | 131400 | 4660950530 | 17640 | 17610 | 17640 | 17610 | 1044 |
| 379 | 20231108 | 131300 | 4642543960 | 17610 | 17630 | 17630 | 17610 | 452 |
| 380 | 20231108 | 131200 | 4634580190 | 17640 | 17650 | 17650 | 17640 | 698 |
| 381 | 20231108 | 131100 | 4622263480 | 17650 | 17640 | 17650 | 17640 | 429 |
| 382 | 20231108 | 131000 | 4614693520 | 17640 | 17640 | 17640 | 17630 | 332 |
| 383 | 20231108 | 130900 | 4608839310 | 17630 | 17610 | 17630 | 17610 | 408 |
| 384 | 20231108 | 130800 | 4601646470 | 17610 | 17620 | 17620 | 17610 | 526 |
| 385 | 20231108 | 130700 | 4592378420 | 17620 | 17620 | 17630 | 17610 | 415 |
| 386 | 20231108 | 130600 | 4585066580 | 17630 | 17630 | 17640 | 17620 | 627 |
| 387 | 20231108 | 130500 | 4574011610 | 17630 | 17590 | 17640 | 17590 | 868 |
| 388 | 20231108 | 130400 | 4558722150 | 17610 | 17650 | 17660 | 17610 | 853 |
| 389 | 20231108 | 130300 | 4543671350 | 17640 | 17630 | 17660 | 17630 | 2058 |
| 390 | 20231108 | 130200 | 4507348020 | 17630 | 17660 | 17660 | 17630 | 891 |
| 391 | 20231108 | 130100 | 4491632660 | 17660 | 17650 | 17660 | 17650 | 1056 |
| 392 | 20231108 | 130000 | 4472988020 | 17660 | 17670 | 17680 | 17610 | 1021 |
| 393 | 20231108 | 125900 | 4454964320 | 17680 | 17590 | 17680 | 17590 | 1380 |
| 394 | 20231108 | 125800 | 4430643160 | 17590 | 17510 | 17600 | 17510 | 1956 |
| 395 | 20231108 | 125700 | 4396287800 | 17510 | 17480 | 17510 | 17470 | 1837 |
| 396 | 20231108 | 125600 | 4364136740 | 17480 | 17470 | 17480 | 17460 | 683 |
| 397 | 20231108 | 125500 | 4352204550 | 17490 | 17490 | 17510 | 17490 | 406 |
| 398 | 20231108 | 125400 | 4345102390 | 17490 | 17490 | 17490 | 17480 | 849 |
| 399 | 20231108 | 125300 | 4330258940 | 17490 | 17480 | 17510 | 17480 | 679 |
| 400 | 20231108 | 125200 | 4318383150 | 17480 | 17490 | 17490 | 17470 | 948 |
| 401 | 20231108 | 125100 | 4301809090 | 17510 | 17520 | 17530 | 17500 | 1041 |
| 402 | 20231108 | 125000 | 4283578610 | 17520 | 17470 | 17540 | 17470 | 2041 |
| 403 | 20231108 | 124900 | 4247830980 | 17490 | 17390 | 17490 | 17390 | 4893 |
| 404 | 20231108 | 124800 | 4162628050 | 17380 | 17380 | 17380 | 17380 | 226 |
| 405 | 20231108 | 124700 | 4158700170 | 17370 | 17340 | 17370 | 17340 | 589 |
| 406 | 20231108 | 124600 | 4148471690 | 17340 | 17360 | 17360 | 17330 | 530 |
| 407 | 20231108 | 124500 | 4139271100 | 17360 | 17360 | 17370 | 17360 | 267 |
| 408 | 20231108 | 124400 | 4134634940 | 17330 | 17310 | 17330 | 17310 | 1093 |
| 409 | 20231108 | 124300 | 4115698700 | 17300 | 17300 | 17300 | 17300 | 392 |
| 410 | 20231108 | 124200 | 4108917100 | 17300 | 17290 | 17310 | 17250 | 419 |
| 411 | 20231108 | 124100 | 4101669170 | 17320 | 17250 | 17330 | 17230 | 1267 |
| 412 | 20231108 | 124000 | 4079817560 | 17280 | 17280 | 17280 | 17280 | 410 |
| 413 | 20231108 | 123900 | 4072732760 | 17340 | 17180 | 17340 | 17180 | 815 |
| 414 | 20231108 | 123800 | 4058690990 | 17180 | 17190 | 17190 | 17180 | 630 |
| 415 | 20231108 | 123700 | 4047863930 | 17180 | 17180 | 17180 | 17160 | 870 |
| 416 | 20231108 | 123600 | 4032918670 | 17170 | 17080 | 17170 | 17080 | 2004 |
| 417 | 20231108 | 123500 | 3998607380 | 17080 | 17100 | 17100 | 17080 | 143 |
| 418 | 20231108 | 123400 | 3996163940 | 17080 | 17100 | 17100 | 17080 | 583 |
| 419 | 20231108 | 123300 | 3986196460 | 17100 | 17100 | 17100 | 17100 | 0 |
| 420 | 20231108 | 123200 | 3986196460 | 17100 | 17110 | 17110 | 17100 | 383 |
| 421 | 20231108 | 123100 | 3979647080 | 17100 | 17130 | 17130 | 17100 | 51 |
| 422 | 20231108 | 123000 | 3978774200 | 17100 | 17090 | 17100 | 17080 | 208 |
| 423 | 20231108 | 122900 | 3975219110 | 17070 | 17070 | 17070 | 17060 | 1055 |
| 424 | 20231108 | 122800 | 3957215500 | 17070 | 17070 | 17070 | 17070 | 54 |
| 425 | 20231108 | 122700 | 3956293720 | 17070 | 17080 | 17080 | 17070 | 175 |
| 426 | 20231108 | 122600 | 3953304870 | 17070 | 17090 | 17090 | 17070 | 159 |
| 427 | 20231108 | 122500 | 3950589520 | 17090 | 17090 | 17090 | 17090 | 0 |
| 428 | 20231108 | 122400 | 3950589520 | 17090 | 17090 | 17090 | 17090 | 0 |
| 429 | 20231108 | 122300 | 3950589520 | 17090 | 17060 | 17090 | 17060 | 97 |
| 430 | 20231108 | 122200 | 3948934330 | 17060 | 17060 | 17060 | 17060 | 175 |
| 431 | 20231108 | 122100 | 3945948830 | 17050 | 17050 | 17060 | 17050 | 300 |
| 432 | 20231108 | 122000 | 3940833780 | 17050 | 17090 | 17090 | 17050 | 2446 |
| 433 | 20231108 | 121900 | 3899097860 | 17070 | 17100 | 17100 | 17070 | 1509 |
| 434 | 20231108 | 121800 | 3873325110 | 17130 | 17140 | 17140 | 17130 | 8 |
| 435 | 20231108 | 121700 | 3873188000 | 17140 | 17140 | 17140 | 17140 | 7 |
| 436 | 20231108 | 121600 | 3873068020 | 17140 | 17180 | 17180 | 17090 | 1003 |
| 437 | 20231108 | 121500 | 3855906720 | 17180 | 17180 | 17180 | 17140 | 73 |
| 438 | 20231108 | 121400 | 3854654320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 439 | 20231108 | 121300 | 3854654320 | 17200 | 17200 | 17200 | 17200 | 1 |
| 440 | 20231108 | 121200 | 3854637120 | 17190 | 17190 | 17190 | 17190 | 5 |
| 441 | 20231108 | 121100 | 3854551170 | 17190 | 17170 | 17190 | 17140 | 18 |
| 442 | 20231108 | 121000 | 3854242100 | 17170 | 17200 | 17200 | 17170 | 1122 |
| 443 | 20231108 | 120900 | 3834974740 | 17200 | 17200 | 17200 | 17200 | 12 |
| 444 | 20231108 | 120800 | 3834768340 | 17190 | 17190 | 17190 | 17190 | 50 |
| 445 | 20231108 | 120700 | 3833908840 | 17170 | 17190 | 17190 | 17170 | 88 |
| 446 | 20231108 | 120600 | 3832396240 | 17190 | 17170 | 17190 | 17170 | 1257 |
| 447 | 20231108 | 120500 | 3810813150 | 17160 | 17110 | 17160 | 17100 | 3048 |
| 448 | 20231108 | 120400 | 3758596130 | 17100 | 17090 | 17100 | 17090 | 5 |
| 449 | 20231108 | 120300 | 3758510640 | 17090 | 17110 | 17110 | 17090 | 9 |
| 450 | 20231108 | 120200 | 3758356790 | 17070 | 17100 | 17120 | 17070 | 1507 |
| 451 | 20231108 | 120100 | 3732617350 | 17100 | 17120 | 17120 | 17090 | 518 |
| 452 | 20231108 | 120000 | 3723763590 | 17100 | 17100 | 17100 | 17090 | 163 |
| 453 | 20231108 | 115900 | 3720976300 | 17100 | 17090 | 17130 | 17090 | 123 |
| 454 | 20231108 | 115800 | 3718872800 | 17100 | 17120 | 17120 | 17080 | 2872 |
| 455 | 20231108 | 115700 | 3669761360 | 17120 | 17200 | 17200 | 17120 | 10693 |
| 456 | 20231108 | 115600 | 3486400690 | 17170 | 17200 | 17200 | 17170 | 1052 |
| 457 | 20231108 | 115500 | 3468319860 | 17210 | 17220 | 17220 | 17210 | 1543 |
| 458 | 20231108 | 115400 | 3441764090 | 17210 | 17220 | 17220 | 17210 | 185 |
| 459 | 20231108 | 115300 | 3438578570 | 17220 | 17220 | 17220 | 17220 | 42 |
| 460 | 20231108 | 115200 | 3437855330 | 17230 | 17230 | 17230 | 17220 | 975 |
| 461 | 20231108 | 115100 | 3421062610 | 17230 | 17250 | 17250 | 17230 | 372 |
| 462 | 20231108 | 115000 | 3414649160 | 17250 | 17260 | 17260 | 17250 | 918 |
| 463 | 20231108 | 114900 | 3398813560 | 17260 | 17260 | 17260 | 17260 | 117 |
| 464 | 20231108 | 114800 | 3396794140 | 17270 | 17280 | 17280 | 17260 | 682 |
| 465 | 20231108 | 114700 | 3385016130 | 17280 | 17290 | 17290 | 17280 | 26 |
| 466 | 20231108 | 114600 | 3384566800 | 17290 | 17310 | 17310 | 17290 | 1842 |
| 467 | 20231108 | 114500 | 3352694530 | 17310 | 17320 | 17320 | 17310 | 311 |
| 468 | 20231108 | 114400 | 3347308020 | 17320 | 17320 | 17320 | 17320 | 85 |
| 469 | 20231108 | 114300 | 3345835820 | 17330 | 17320 | 17330 | 17320 | 258 |
| 470 | 20231108 | 114200 | 3341367190 | 17330 | 17330 | 17330 | 17330 | 1 |
| 471 | 20231108 | 114100 | 3341349860 | 17330 | 17340 | 17340 | 17320 | 37 |
| 472 | 20231108 | 114000 | 3340708580 | 17330 | 17330 | 17330 | 17330 | 8 |
| 473 | 20231108 | 113900 | 3340569940 | 17330 | 17330 | 17330 | 17330 | 0 |
| 474 | 20231108 | 113800 | 3340569940 | 17330 | 17330 | 17330 | 17330 | 1 |
| 475 | 20231108 | 113700 | 3340552610 | 17330 | 17330 | 17330 | 17330 | 0 |
| 476 | 20231108 | 113600 | 3340552610 | 17330 | 17370 | 17370 | 17320 | 154 |
| 477 | 20231108 | 113500 | 3337882820 | 17370 | 17370 | 17400 | 17370 | 112 |
| 478 | 20231108 | 113400 | 3335937170 | 17380 | 17390 | 17390 | 17380 | 126 |
| 479 | 20231108 | 113300 | 3333746790 | 17390 | 17390 | 17400 | 17330 | 33 |
| 480 | 20231108 | 113200 | 3333173350 | 17400 | 17370 | 17400 | 17370 | 18 |
| 481 | 20231108 | 113100 | 3332860500 | 17380 | 17300 | 17380 | 17300 | 9 |
| 482 | 20231108 | 113000 | 3332704510 | 17300 | 17300 | 17300 | 17300 | 78 |
| 483 | 20231108 | 112900 | 3331355110 | 17300 | 17290 | 17300 | 17290 | 86 |
| 484 | 20231108 | 112800 | 3329867670 | 17290 | 17340 | 17340 | 17260 | 520 |
| 485 | 20231108 | 112700 | 3320874090 | 17350 | 17360 | 17360 | 17340 | 670 |
| 486 | 20231108 | 112600 | 3309249920 | 17380 | 17380 | 17380 | 17380 | 1 |
| 487 | 20231108 | 112500 | 3309232540 | 17370 | 17360 | 17370 | 17360 | 23 |
| 488 | 20231108 | 112400 | 3308833190 | 17360 | 17380 | 17380 | 17360 | 57 |
| 489 | 20231108 | 112300 | 3307843190 | 17390 | 17390 | 17390 | 17390 | 0 |
| 490 | 20231108 | 112200 | 3307843190 | 17390 | 17410 | 17410 | 17380 | 452 |
| 491 | 20231108 | 112100 | 3299981620 | 17410 | 17400 | 17410 | 17390 | 73 |
| 492 | 20231108 | 112000 | 3298711380 | 17440 | 17440 | 17440 | 17440 | 1 |
| 493 | 20231108 | 111900 | 3298693940 | 17400 | 17480 | 17480 | 17400 | 243 |
| 494 | 20231108 | 111800 | 3294460480 | 17500 | 17490 | 17500 | 17490 | 7 |
| 495 | 20231108 | 111700 | 3294337990 | 17500 | 17470 | 17500 | 17430 | 801 |
| 496 | 20231108 | 111600 | 3280322220 | 17480 | 17420 | 17500 | 17400 | 1318 |
| 497 | 20231108 | 111500 | 3257330850 | 17420 | 17400 | 17420 | 17390 | 380 |
| 498 | 20231108 | 111400 | 3250716920 | 17410 | 17430 | 17440 | 17410 | 565 |
| 499 | 20231108 | 111300 | 3240873610 | 17430 | 17450 | 17470 | 17430 | 960 |
| 500 | 20231108 | 111200 | 3224124680 | 17450 | 17400 | 17450 | 17400 | 1405 |
| 501 | 20231108 | 111100 | 3199646770 | 17400 | 17400 | 17400 | 17370 | 616 |
| 502 | 20231108 | 111000 | 3188928990 | 17400 | 17320 | 17400 | 17300 | 2559 |
| 503 | 20231108 | 110900 | 3144436680 | 17320 | 17320 | 17330 | 17320 | 42 |
| 504 | 20231108 | 110800 | 3143709140 | 17300 | 17290 | 17300 | 17290 | 42 |
| 505 | 20231108 | 110700 | 3142982590 | 17280 | 17230 | 17280 | 17230 | 1169 |
| 506 | 20231108 | 110600 | 3122819840 | 17220 | 17230 | 17230 | 17220 | 70 |
| 507 | 20231108 | 110500 | 3121614140 | 17220 | 17240 | 17240 | 17220 | 81 |
| 508 | 20231108 | 110400 | 3120218300 | 17210 | 17240 | 17250 | 17210 | 1635 |
| 509 | 20231108 | 110300 | 3092053120 | 17240 | 17250 | 17250 | 17230 | 1061 |
| 510 | 20231108 | 110200 | 3073761030 | 17250 | 17260 | 17270 | 17250 | 155 |
| 511 | 20231108 | 110100 | 3071086980 | 17250 | 17290 | 17290 | 17250 | 1351 |
| 512 | 20231108 | 110000 | 3047751180 | 17290 | 17290 | 17290 | 17280 | 283 |
| 513 | 20231108 | 105900 | 3042858120 | 17270 | 17260 | 17290 | 17260 | 507 |
| 514 | 20231108 | 105800 | 3034101030 | 17260 | 17260 | 17280 | 17260 | 453 |
| 515 | 20231108 | 105700 | 3026277450 | 17260 | 17290 | 17290 | 17260 | 1309 |
| 516 | 20231108 | 105600 | 3003667450 | 17340 | 17390 | 17400 | 17320 | 230 |
| 517 | 20231108 | 105500 | 2999674560 | 17410 | 17310 | 17410 | 17270 | 2145 |
| 518 | 20231108 | 105400 | 2962475650 | 17280 | 17450 | 17460 | 17280 | 6060 |
| 519 | 20231108 | 105300 | 2857107400 | 17470 | 17390 | 17470 | 17360 | 1499 |
| 520 | 20231108 | 105200 | 2831000110 | 17390 | 17310 | 17390 | 17310 | 1026 |
| 521 | 20231108 | 105100 | 2813229370 | 17310 | 17350 | 17380 | 17280 | 3793 |
| 522 | 20231108 | 105000 | 2747546800 | 17380 | 17250 | 17390 | 17250 | 1019 |
| 523 | 20231108 | 104900 | 2729936820 | 17260 | 17140 | 17330 | 17120 | 4787 |
| 524 | 20231108 | 104800 | 2647722410 | 17130 | 17220 | 17220 | 17100 | 8163 |
| 525 | 20231108 | 104700 | 2507826780 | 17220 | 17450 | 17450 | 17200 | 5432 |
| 526 | 20231108 | 104600 | 2413675960 | 17480 | 17630 | 17630 | 17450 | 3052 |
| 527 | 20231108 | 104500 | 2359986290 | 17620 | 17700 | 17700 | 17600 | 374 |
| 528 | 20231108 | 104400 | 2353392050 | 17700 | 17630 | 17730 | 17550 | 2799 |
| 529 | 20231108 | 104300 | 2304143150 | 17640 | 17860 | 17860 | 17640 | 4817 |
| 530 | 20231108 | 104200 | 2218742180 | 17840 | 17860 | 17900 | 17820 | 2735 |
| 531 | 20231108 | 104100 | 2169932790 | 17880 | 17780 | 17890 | 17710 | 6939 |
| 532 | 20231108 | 104000 | 2046201960 | 17750 | 17800 | 18070 | 17700 | 23330 |
| 533 | 20231108 | 103900 | 1627828140 | 17790 | 17610 | 17790 | 17590 | 4751 |
| 534 | 20231108 | 103800 | 1543859480 | 17610 | 17620 | 17650 | 17610 | 479 |
| 535 | 20231108 | 103700 | 1535420760 | 17620 | 17650 | 17650 | 17620 | 81 |
| 536 | 20231108 | 103600 | 1533991910 | 17650 | 17640 | 17650 | 17610 | 338 |
| 537 | 20231108 | 103500 | 1528036760 | 17660 | 17660 | 17660 | 17620 | 172 |
| 538 | 20231108 | 103400 | 1525003520 | 17670 | 17640 | 17670 | 17610 | 645 |
| 539 | 20231108 | 103300 | 1513622340 | 17640 | 17600 | 17640 | 17600 | 404 |
| 540 | 20231108 | 103200 | 1506509290 | 17600 | 17670 | 17670 | 17600 | 1305 |
| 541 | 20231108 | 103100 | 1483485280 | 17670 | 17660 | 17670 | 17600 | 1106 |
| 542 | 20231108 | 103000 | 1463989490 | 17660 | 17610 | 17660 | 17580 | 2190 |
| 543 | 20231108 | 102900 | 1425446250 | 17660 | 17450 | 17730 | 17370 | 3952 |
| 544 | 20231108 | 102800 | 1355912180 | 17490 | 17660 | 17740 | 17360 | 10834 |
| 545 | 20231108 | 102700 | 1166769390 | 17660 | 17450 | 17900 | 17450 | 11928 |
| 546 | 20231108 | 102600 | 954749220 | 17450 | 17430 | 17450 | 17430 | 457 |
| 547 | 20231108 | 102500 | 946779180 | 17440 | 17440 | 17440 | 17440 | 12 |
| 548 | 20231108 | 102400 | 946569900 | 17430 | 17440 | 17440 | 17430 | 14 |
| 549 | 20231108 | 102300 | 946325810 | 17440 | 17440 | 17440 | 17440 | 5 |
| 550 | 20231108 | 102200 | 946238610 | 17440 | 17450 | 17450 | 17440 | 141 |
| 551 | 20231108 | 102100 | 943778970 | 17480 | 17480 | 17480 | 17480 | 0 |
| 552 | 20231108 | 102000 | 943778970 | 17480 | 17450 | 17490 | 17440 | 890 |
| 553 | 20231108 | 101900 | 928230230 | 17450 | 17460 | 17460 | 17440 | 694 |
| 554 | 20231108 | 101800 | 916122770 | 17460 | 17510 | 17510 | 17460 | 594 |
| 555 | 20231108 | 101700 | 905739870 | 17490 | 17560 | 17560 | 17490 | 1722 |
| 556 | 20231108 | 101600 | 875576280 | 17560 | 17600 | 17600 | 17560 | 145 |
| 557 | 20231108 | 101500 | 873026890 | 17610 | 17610 | 17610 | 17610 | 0 |
| 558 | 20231108 | 101400 | 873026890 | 17610 | 17610 | 17610 | 17610 | 34 |
| 559 | 20231108 | 101300 | 872428150 | 17610 | 17610 | 17610 | 17610 | 0 |
| 560 | 20231108 | 101200 | 872428150 | 17610 | 17630 | 17630 | 17610 | 48 |
| 561 | 20231108 | 101100 | 871582420 | 17630 | 17630 | 17630 | 17630 | 91 |
| 562 | 20231108 | 101000 | 869978090 | 17620 | 17590 | 17630 | 17590 | 141 |
| 563 | 20231108 | 100900 | 867496250 | 17590 | 17590 | 17590 | 17590 | 92 |
| 564 | 20231108 | 100800 | 865877970 | 17570 | 17590 | 17600 | 17570 | 54 |
| 565 | 20231108 | 100700 | 864927880 | 17580 | 17560 | 17580 | 17560 | 356 |
| 566 | 20231108 | 100600 | 858671120 | 17560 | 17560 | 17560 | 17560 | 22 |
| 567 | 20231108 | 100500 | 858284800 | 17580 | 17550 | 17580 | 17550 | 8 |
| 568 | 20231108 | 100400 | 858144340 | 17580 | 17560 | 17580 | 17550 | 511 |
| 569 | 20231108 | 100300 | 849175810 | 17550 | 17600 | 17600 | 17550 | 506 |
| 570 | 20231108 | 100200 | 840283580 | 17600 | 17600 | 17600 | 17600 | 57 |
| 571 | 20231108 | 100100 | 839280380 | 17600 | 17600 | 17610 | 17600 | 141 |
| 572 | 20231108 | 100000 | 836798760 | 17600 | 17640 | 17640 | 17590 | 819 |
| 573 | 20231108 | 095900 | 822382590 | 17650 | 17610 | 17650 | 17610 | 109 |
| 574 | 20231108 | 095800 | 820460790 | 17600 | 17650 | 17650 | 17600 | 69 |
| 575 | 20231108 | 095700 | 819243290 | 17650 | 17590 | 17650 | 17580 | 170 |
| 576 | 20231108 | 095600 | 816252810 | 17590 | 17590 | 17590 | 17580 | 112 |
| 577 | 20231108 | 095500 | 814283510 | 17590 | 17590 | 17590 | 17590 | 1 |
| 578 | 20231108 | 095400 | 814265920 | 17580 | 17600 | 17600 | 17580 | 1092 |
| 579 | 20231108 | 095300 | 795050070 | 17600 | 17660 | 17660 | 17600 | 951 |
| 580 | 20231108 | 095200 | 778299430 | 17650 | 17650 | 17660 | 17650 | 169 |
| 581 | 20231108 | 095100 | 775316540 | 17650 | 17630 | 17650 | 17620 | 907 |
| 582 | 20231108 | 095000 | 759328300 | 17620 | 17630 | 17630 | 17620 | 159 |
| 583 | 20231108 | 094900 | 756525810 | 17630 | 17660 | 17660 | 17630 | 563 |
| 584 | 20231108 | 094800 | 746589640 | 17680 | 17670 | 17680 | 17660 | 542 |
| 585 | 20231108 | 094700 | 737016720 | 17690 | 17700 | 17700 | 17660 | 273 |
| 586 | 20231108 | 094600 | 732191770 | 17710 | 17730 | 17730 | 17710 | 50 |
| 587 | 20231108 | 094500 | 731305770 | 17720 | 17730 | 17740 | 17720 | 93 |
| 588 | 20231108 | 094400 | 729656880 | 17740 | 17730 | 17740 | 17730 | 92 |
| 589 | 20231108 | 094300 | 728025710 | 17730 | 17730 | 17730 | 17730 | 88 |
| 590 | 20231108 | 094200 | 726465470 | 17740 | 17750 | 17750 | 17730 | 205 |
| 591 | 20231108 | 094100 | 722829370 | 17770 | 17760 | 17770 | 17760 | 501 |
| 592 | 20231108 | 094000 | 713931600 | 17780 | 17800 | 17800 | 17770 | 110 |
| 593 | 20231108 | 093900 | 711976780 | 17780 | 17840 | 17840 | 17780 | 3081 |
| 594 | 20231108 | 093800 | 657081360 | 17850 | 17850 | 17850 | 17840 | 61 |
| 595 | 20231108 | 093700 | 655992950 | 17850 | 17830 | 17850 | 17830 | 999 |
| 596 | 20231108 | 093600 | 638169260 | 17830 | 17830 | 17830 | 17830 | 62 |
| 597 | 20231108 | 093500 | 637063800 | 17830 | 17810 | 17840 | 17810 | 425 |
| 598 | 20231108 | 093400 | 629486690 | 17810 | 17840 | 17840 | 17800 | 123 |
| 599 | 20231108 | 093300 | 627296130 | 17840 | 17840 | 17850 | 17810 | 1814 |
| 600 | 20231108 | 093200 | 594940600 | 17840 | 17820 | 17840 | 17820 | 1873 |
| 601 | 20231108 | 093100 | 561532240 | 17830 | 17790 | 17830 | 17790 | 459 |
| 602 | 20231108 | 093000 | 553363160 | 17790 | 17760 | 17790 | 17760 | 353 |
| 603 | 20231108 | 092900 | 547091560 | 17760 | 17700 | 17760 | 17700 | 417 |
| 604 | 20231108 | 092800 | 539706370 | 17700 | 17700 | 17700 | 17660 | 911 |
| 605 | 20231108 | 092700 | 523597740 | 17700 | 17730 | 17770 | 17700 | 929 |
| 606 | 20231108 | 092600 | 507151880 | 17780 | 17790 | 17790 | 17750 | 481 |
| 607 | 20231108 | 092500 | 498599770 | 17790 | 17800 | 17810 | 17780 | 1908 |
| 608 | 20231108 | 092400 | 464638330 | 17790 | 17800 | 17840 | 17760 | 2831 |
| 609 | 20231108 | 092300 | 414248460 | 17790 | 17640 | 17800 | 17640 | 1511 |
| 610 | 20231108 | 092200 | 387413520 | 17650 | 17660 | 17660 | 17630 | 639 |
| 611 | 20231108 | 092100 | 376139850 | 17700 | 17710 | 17710 | 17690 | 1374 |
| 612 | 20231108 | 092000 | 351831720 | 17720 | 17730 | 17790 | 17720 | 1554 |
| 613 | 20231108 | 091900 | 324290560 | 17800 | 17830 | 17830 | 17800 | 1425 |
| 614 | 20231108 | 091800 | 298916440 | 17840 | 17850 | 17850 | 17840 | 636 |
| 615 | 20231108 | 091700 | 287563910 | 17850 | 17740 | 17850 | 17730 | 3006 |
| 616 | 20231108 | 091600 | 234131520 | 17740 | 17720 | 17740 | 17720 | 552 |
| 617 | 20231108 | 091500 | 224345530 | 17720 | 17730 | 17730 | 17720 | 555 |
| 618 | 20231108 | 091400 | 214510650 | 17730 | 17730 | 17730 | 17730 | 6 |
| 619 | 20231108 | 091300 | 214404270 | 17730 | 17730 | 17750 | 17730 | 578 |
| 620 | 20231108 | 091200 | 204149590 | 17750 | 17750 | 17760 | 17750 | 1038 |
| 621 | 20231108 | 091100 | 185724350 | 17750 | 17680 | 17770 | 17680 | 4282 |
| 622 | 20231108 | 091000 | 109874300 | 17670 | 17590 | 17680 | 17590 | 546 |
| 623 | 20231108 | 090900 | 100243530 | 17580 | 17570 | 17580 | 17570 | 159 |
| 624 | 20231108 | 090800 | 97448510 | 17550 | 17610 | 17620 | 17550 | 495 |
| 625 | 20231108 | 090700 | 88740830 | 17600 | 17620 | 17620 | 17590 | 692 |
| 626 | 20231108 | 090600 | 76556040 | 17620 | 17620 | 17680 | 17610 | 531 |
| 627 | 20231108 | 090500 | 67194420 | 17610 | 17500 | 17610 | 17500 | 183 |
| 628 | 20231108 | 090400 | 63981510 | 17490 | 17460 | 17500 | 17460 | 576 |
| 629 | 20231108 | 090300 | 53913170 | 17470 | 17480 | 17500 | 17440 | 2135 |
| 630 | 20231108 | 090200 | 16596340 | 17480 | 17480 | 17480 | 17480 | 11 |
| 631 | 20231108 | 090100 | 16404060 | 17500 | 17420 | 17500 | 17420 | 185 |
| 632 | 20231108 | 090000 | 13175200 | 17280 | 17440 | 17440 | 17280 | 758 |