31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 193100 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 19811 |
| 3 | 20231109 | 193000 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 4 | 20231109 | 192900 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 5 | 20231109 | 192800 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 6 | 20231109 | 192700 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 7 | 20231109 | 192600 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 8 | 20231109 | 192500 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 9 | 20231109 | 192400 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 10 | 20231109 | 192300 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 11 | 20231109 | 192200 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 12 | 20231109 | 192100 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 13 | 20231109 | 192000 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 14 | 20231109 | 191900 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 15 | 20231109 | 191800 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 16 | 20231109 | 191700 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 17 | 20231109 | 191600 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 18 | 20231109 | 191500 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 19 | 20231109 | 191400 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 20 | 20231109 | 191300 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 21 | 20231109 | 191200 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 22 | 20231109 | 191100 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 23 | 20231109 | 191000 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 24 | 20231109 | 190900 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 25 | 20231109 | 190800 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 26 | 20231109 | 190700 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 27 | 20231109 | 190600 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 28 | 20231109 | 190500 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 29 | 20231109 | 190400 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 30 | 20231109 | 190300 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 31 | 20231109 | 190200 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 32 | 20231109 | 190100 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 19811 |
| 33 | 20231109 | 190000 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 34 | 20231109 | 185900 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 35 | 20231109 | 185800 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 36 | 20231109 | 185700 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 37 | 20231109 | 185600 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 38 | 20231109 | 185500 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 39 | 20231109 | 185400 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 40 | 20231109 | 185300 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 41 | 20231109 | 185200 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 42 | 20231109 | 185100 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 43 | 20231109 | 185000 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 44 | 20231109 | 184900 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 45 | 20231109 | 184800 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 46 | 20231109 | 184700 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 47 | 20231109 | 184600 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 48 | 20231109 | 184500 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 49 | 20231109 | 184400 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 50 | 20231109 | 184300 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 51 | 20231109 | 184200 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 52 | 20231109 | 184100 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 53 | 20231109 | 184000 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 54 | 20231109 | 183900 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 55 | 20231109 | 183800 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 56 | 20231109 | 183700 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 57 | 20231109 | 183600 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 58 | 20231109 | 183500 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 59 | 20231109 | 183400 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 60 | 20231109 | 183300 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 61 | 20231109 | 183200 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 62 | 20231109 | 183100 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 19811 |
| 63 | 20231109 | 183000 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 64 | 20231109 | 182900 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 65 | 20231109 | 182800 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 66 | 20231109 | 182700 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 67 | 20231109 | 182600 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 68 | 20231109 | 182500 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 69 | 20231109 | 182400 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 70 | 20231109 | 182300 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 71 | 20231109 | 182200 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 72 | 20231109 | 182100 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 73 | 20231109 | 182000 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 74 | 20231109 | 181900 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 75 | 20231109 | 181800 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 76 | 20231109 | 181700 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 77 | 20231109 | 181600 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 78 | 20231109 | 181500 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 79 | 20231109 | 181400 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 80 | 20231109 | 181300 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 81 | 20231109 | 181200 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 82 | 20231109 | 181100 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 83 | 20231109 | 181000 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 84 | 20231109 | 180900 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 85 | 20231109 | 180800 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 86 | 20231109 | 180700 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 87 | 20231109 | 180600 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 88 | 20231109 | 180500 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 89 | 20231109 | 180400 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 90 | 20231109 | 180300 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 91 | 20231109 | 180200 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 92 | 20231109 | 180100 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 19811 |
| 93 | 20231109 | 180000 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 94 | 20231109 | 175900 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 95 | 20231109 | 175800 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 96 | 20231109 | 175700 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 97 | 20231109 | 175600 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 98 | 20231109 | 175500 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 99 | 20231109 | 175400 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 100 | 20231109 | 175300 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 101 | 20231109 | 175200 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 102 | 20231109 | 175100 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 103 | 20231109 | 175000 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 104 | 20231109 | 174900 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 105 | 20231109 | 174800 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 106 | 20231109 | 174700 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 107 | 20231109 | 174600 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 108 | 20231109 | 174500 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 109 | 20231109 | 174400 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 110 | 20231109 | 174300 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 111 | 20231109 | 174200 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 112 | 20231109 | 174100 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 113 | 20231109 | 174000 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 114 | 20231109 | 173900 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 115 | 20231109 | 173800 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 116 | 20231109 | 173700 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 117 | 20231109 | 173600 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 118 | 20231109 | 173500 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 119 | 20231109 | 173400 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 120 | 20231109 | 173300 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 121 | 20231109 | 173200 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 122 | 20231109 | 173100 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 19811 |
| 123 | 20231109 | 173000 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 124 | 20231109 | 172900 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 125 | 20231109 | 172800 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 126 | 20231109 | 172700 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 127 | 20231109 | 172600 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 128 | 20231109 | 172500 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 129 | 20231109 | 172400 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 130 | 20231109 | 172300 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 131 | 20231109 | 172200 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 132 | 20231109 | 172100 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 133 | 20231109 | 172000 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 134 | 20231109 | 171900 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 135 | 20231109 | 171800 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 136 | 20231109 | 171700 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 137 | 20231109 | 171600 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 138 | 20231109 | 171500 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 139 | 20231109 | 171400 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 140 | 20231109 | 171300 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 141 | 20231109 | 171200 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 142 | 20231109 | 171100 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 143 | 20231109 | 171000 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 144 | 20231109 | 170900 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 145 | 20231109 | 170800 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 146 | 20231109 | 170700 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 147 | 20231109 | 170600 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 148 | 20231109 | 170500 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 149 | 20231109 | 170400 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 150 | 20231109 | 170300 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 151 | 20231109 | 170200 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 152 | 20231109 | 170100 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 19811 |
| 153 | 20231109 | 170000 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 154 | 20231109 | 165900 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 155 | 20231109 | 165800 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 156 | 20231109 | 165700 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 157 | 20231109 | 165600 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 158 | 20231109 | 165500 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 159 | 20231109 | 165400 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 160 | 20231109 | 165300 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 161 | 20231109 | 165200 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 162 | 20231109 | 165100 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 163 | 20231109 | 165000 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 164 | 20231109 | 164900 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 165 | 20231109 | 164800 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 166 | 20231109 | 164700 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 167 | 20231109 | 164600 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 168 | 20231109 | 164500 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 169 | 20231109 | 164400 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 170 | 20231109 | 164300 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 171 | 20231109 | 164200 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 172 | 20231109 | 164100 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 173 | 20231109 | 164000 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 174 | 20231109 | 163900 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 175 | 20231109 | 163800 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 176 | 20231109 | 163700 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 177 | 20231109 | 163600 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 178 | 20231109 | 163500 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 179 | 20231109 | 163400 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 180 | 20231109 | 163300 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 181 | 20231109 | 163200 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 182 | 20231109 | 163100 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 19811 |
| 183 | 20231109 | 163000 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 184 | 20231109 | 162900 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 185 | 20231109 | 162800 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 186 | 20231109 | 162700 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 187 | 20231109 | 162600 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 188 | 20231109 | 162500 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 189 | 20231109 | 162400 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 190 | 20231109 | 162300 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 191 | 20231109 | 162200 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 192 | 20231109 | 162100 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 193 | 20231109 | 162000 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 194 | 20231109 | 161900 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 195 | 20231109 | 161800 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 196 | 20231109 | 161700 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 197 | 20231109 | 161600 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 198 | 20231109 | 161500 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 199 | 20231109 | 161400 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 200 | 20231109 | 161300 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 201 | 20231109 | 161200 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 202 | 20231109 | 161100 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 203 | 20231109 | 161000 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 204 | 20231109 | 160900 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 205 | 20231109 | 160800 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 206 | 20231109 | 160700 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 207 | 20231109 | 160600 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 208 | 20231109 | 160500 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 209 | 20231109 | 160400 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 210 | 20231109 | 160300 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 211 | 20231109 | 160200 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 212 | 20231109 | 160100 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 19811 |
| 213 | 20231109 | 160000 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 214 | 20231109 | 155900 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 215 | 20231109 | 155800 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 216 | 20231109 | 155700 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 217 | 20231109 | 155600 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 218 | 20231109 | 155500 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 219 | 20231109 | 155400 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 220 | 20231109 | 155300 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 221 | 20231109 | 155200 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 222 | 20231109 | 155100 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 223 | 20231109 | 155000 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 224 | 20231109 | 154900 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 225 | 20231109 | 154800 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 226 | 20231109 | 154700 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 227 | 20231109 | 154600 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 228 | 20231109 | 154500 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 229 | 20231109 | 154400 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 230 | 20231109 | 154300 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 231 | 20231109 | 154200 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 232 | 20231109 | 154100 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 233 | 20231109 | 154000 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 234 | 20231109 | 153900 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 235 | 20231109 | 153800 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 236 | 20231109 | 153700 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 237 | 20231109 | 153600 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 238 | 20231109 | 153500 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 239 | 20231109 | 153400 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 240 | 20231109 | 153300 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 241 | 20231109 | 153200 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 242 | 20231109 | 153100 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 19811 |
| 243 | 20231109 | 153000 | 6027156670 | 8950 | 8950 | 8950 | 8950 | 19811 |
| 244 | 20231109 | 152900 | 5849848220 | 8940 | 8940 | 8940 | 8940 | 0 |
| 245 | 20231109 | 152800 | 5849848220 | 8940 | 8940 | 8940 | 8940 | 0 |
| 246 | 20231109 | 152700 | 5849848220 | 8940 | 8940 | 8940 | 8940 | 0 |
| 247 | 20231109 | 152600 | 5849848220 | 8940 | 8940 | 8940 | 8940 | 0 |
| 248 | 20231109 | 152500 | 5849848220 | 8940 | 8940 | 8940 | 8940 | 0 |
| 249 | 20231109 | 152400 | 5849848220 | 8940 | 8940 | 8940 | 8940 | 0 |
| 250 | 20231109 | 152300 | 5849848220 | 8940 | 8940 | 8940 | 8940 | 0 |
| 251 | 20231109 | 152200 | 5849848220 | 8940 | 8940 | 8940 | 8940 | 0 |
| 252 | 20231109 | 152100 | 5849848220 | 8940 | 8940 | 8940 | 8940 | 0 |
| 253 | 20231109 | 152000 | 5849848220 | 8940 | 8940 | 8940 | 8940 | 0 |
| 254 | 20231109 | 151900 | 5849848220 | 8940 | 8930 | 8940 | 8910 | 2402 |
| 255 | 20231109 | 151800 | 5828436730 | 8930 | 8900 | 8940 | 8890 | 1114 |
| 256 | 20231109 | 151700 | 5818492200 | 8900 | 8920 | 8920 | 8890 | 1308 |
| 257 | 20231109 | 151600 | 5806857640 | 8890 | 8920 | 8930 | 8890 | 3959 |
| 258 | 20231109 | 151500 | 5771593630 | 8920 | 8930 | 8930 | 8910 | 736 |
| 259 | 20231109 | 151400 | 5765027750 | 8920 | 8950 | 8950 | 8920 | 5301 |
| 260 | 20231109 | 151300 | 5717649600 | 8950 | 8920 | 8950 | 8910 | 2317 |
| 261 | 20231109 | 151200 | 5696948730 | 8910 | 8910 | 8930 | 8900 | 1496 |
| 262 | 20231109 | 151100 | 5683599400 | 8910 | 8920 | 8940 | 8900 | 1006 |
| 263 | 20231109 | 151000 | 5674628090 | 8920 | 8920 | 8940 | 8920 | 709 |
| 264 | 20231109 | 150900 | 5668295130 | 8910 | 8910 | 8920 | 8900 | 2347 |
| 265 | 20231109 | 150800 | 5647402230 | 8900 | 8920 | 8920 | 8900 | 790 |
| 266 | 20231109 | 150700 | 5640363750 | 8880 | 8900 | 8920 | 8870 | 2373 |
| 267 | 20231109 | 150600 | 5619276710 | 8900 | 8880 | 8900 | 8870 | 2652 |
| 268 | 20231109 | 150500 | 5595723730 | 8890 | 8890 | 8900 | 8880 | 564 |
| 269 | 20231109 | 150400 | 5590709880 | 8890 | 8900 | 8900 | 8870 | 7075 |
| 270 | 20231109 | 150300 | 5527904370 | 8890 | 8910 | 8910 | 8880 | 1441 |
| 271 | 20231109 | 150200 | 5515094070 | 8920 | 8930 | 8930 | 8880 | 102 |
| 272 | 20231109 | 150100 | 5514186260 | 8930 | 8900 | 8940 | 8870 | 6117 |
| 273 | 20231109 | 150000 | 5459897000 | 8900 | 8900 | 8910 | 8870 | 11681 |
| 274 | 20231109 | 145900 | 5356043930 | 8890 | 8960 | 8960 | 8890 | 2277 |
| 275 | 20231109 | 145800 | 5335772700 | 8890 | 8950 | 8970 | 8890 | 1381 |
| 276 | 20231109 | 145700 | 5323470170 | 8930 | 8950 | 8950 | 8900 | 2197 |
| 277 | 20231109 | 145600 | 5303887970 | 8940 | 8950 | 8950 | 8940 | 111 |
| 278 | 20231109 | 145500 | 5302894630 | 8930 | 8910 | 8940 | 8910 | 640 |
| 279 | 20231109 | 145400 | 5297174920 | 8930 | 8910 | 8940 | 8900 | 1916 |
| 280 | 20231109 | 145300 | 5280099340 | 8900 | 8900 | 8910 | 8890 | 587 |
| 281 | 20231109 | 145200 | 5274874700 | 8900 | 8910 | 8910 | 8900 | 72 |
| 282 | 20231109 | 145100 | 5274233390 | 8890 | 8900 | 8910 | 8890 | 805 |
| 283 | 20231109 | 145000 | 5267069880 | 8900 | 8920 | 8920 | 8880 | 902 |
| 284 | 20231109 | 144900 | 5259041720 | 8890 | 8930 | 8940 | 8890 | 544 |
| 285 | 20231109 | 144800 | 5254192590 | 8940 | 8920 | 8940 | 8880 | 1880 |
| 286 | 20231109 | 144700 | 5237493600 | 8940 | 8940 | 8940 | 8920 | 226 |
| 287 | 20231109 | 144600 | 5235475080 | 8940 | 8950 | 8960 | 8880 | 8484 |
| 288 | 20231109 | 144500 | 5159966540 | 8970 | 8960 | 8970 | 8960 | 808 |
| 289 | 20231109 | 144400 | 5152725210 | 8960 | 8960 | 8970 | 8950 | 85 |
| 290 | 20231109 | 144300 | 5151963660 | 8940 | 8960 | 8960 | 8920 | 673 |
| 291 | 20231109 | 144200 | 5145947320 | 8970 | 8970 | 8970 | 8950 | 380 |
| 292 | 20231109 | 144100 | 5142540890 | 8910 | 8920 | 8920 | 8900 | 2174 |
| 293 | 20231109 | 144000 | 5123189790 | 8920 | 8950 | 8950 | 8900 | 2609 |
| 294 | 20231109 | 143900 | 5099932430 | 8940 | 8960 | 8960 | 8910 | 10141 |
| 295 | 20231109 | 143800 | 5009441590 | 8960 | 8960 | 8960 | 8950 | 115 |
| 296 | 20231109 | 143700 | 5008411310 | 8960 | 8980 | 8980 | 8960 | 7 |
| 297 | 20231109 | 143600 | 5008348520 | 8970 | 8970 | 8970 | 8970 | 36 |
| 298 | 20231109 | 143500 | 5008025600 | 8970 | 8990 | 8990 | 8970 | 552 |
| 299 | 20231109 | 143400 | 5003063160 | 8920 | 8970 | 8970 | 8920 | 3462 |
| 300 | 20231109 | 143300 | 4972136860 | 8970 | 8950 | 8980 | 8930 | 2813 |
| 301 | 20231109 | 143200 | 4946970630 | 8940 | 8970 | 8990 | 8940 | 1508 |
| 302 | 20231109 | 143100 | 4933463760 | 8970 | 9000 | 9000 | 8940 | 2654 |
| 303 | 20231109 | 143000 | 4909695670 | 9000 | 8980 | 9000 | 8970 | 144 |
| 304 | 20231109 | 142900 | 4908402250 | 8950 | 8980 | 8980 | 8950 | 7081 |
| 305 | 20231109 | 142800 | 4844944770 | 8980 | 9000 | 9010 | 8980 | 6179 |
| 306 | 20231109 | 142700 | 4789335640 | 8980 | 8990 | 8990 | 8980 | 218 |
| 307 | 20231109 | 142600 | 4787377970 | 8990 | 9000 | 9020 | 8990 | 1667 |
| 308 | 20231109 | 142500 | 4772379930 | 9000 | 9000 | 9010 | 8990 | 590 |
| 309 | 20231109 | 142400 | 4767068930 | 9000 | 9040 | 9040 | 9000 | 5562 |
| 310 | 20231109 | 142300 | 4716971740 | 9030 | 9030 | 9030 | 9030 | 148 |
| 311 | 20231109 | 142200 | 4715635300 | 9040 | 9020 | 9040 | 9000 | 81 |
| 312 | 20231109 | 142100 | 4714905390 | 9040 | 9000 | 9040 | 8990 | 521 |
| 313 | 20231109 | 142000 | 4710211050 | 9000 | 8990 | 9000 | 8980 | 257 |
| 314 | 20231109 | 141900 | 4707899790 | 8990 | 8990 | 9000 | 8980 | 6223 |
| 315 | 20231109 | 141800 | 4651995660 | 8990 | 9010 | 9030 | 8980 | 5623 |
| 316 | 20231109 | 141700 | 4601414920 | 9020 | 9010 | 9020 | 9000 | 1116 |
| 317 | 20231109 | 141600 | 4591356970 | 9010 | 9030 | 9030 | 9010 | 1070 |
| 318 | 20231109 | 141500 | 4581697480 | 9030 | 9000 | 9030 | 8990 | 641 |
| 319 | 20231109 | 141400 | 4575927950 | 9020 | 9010 | 9020 | 8990 | 6040 |
| 320 | 20231109 | 141300 | 4521547600 | 9000 | 9020 | 9030 | 9000 | 969 |
| 321 | 20231109 | 141200 | 4512803900 | 9040 | 9040 | 9040 | 9010 | 574 |
| 322 | 20231109 | 141100 | 4507621490 | 9020 | 9030 | 9030 | 8990 | 824 |
| 323 | 20231109 | 141000 | 4500191180 | 9030 | 9030 | 9030 | 8990 | 3432 |
| 324 | 20231109 | 140900 | 4469292320 | 8990 | 9010 | 9040 | 8990 | 16425 |
| 325 | 20231109 | 140800 | 4321458360 | 9000 | 9000 | 9000 | 9000 | 270 |
| 326 | 20231109 | 140700 | 4319028360 | 9030 | 9040 | 9050 | 8990 | 7355 |
| 327 | 20231109 | 140600 | 4252747330 | 9050 | 9050 | 9050 | 9050 | 20 |
| 328 | 20231109 | 140500 | 4252566330 | 9030 | 9040 | 9040 | 9030 | 276 |
| 329 | 20231109 | 140400 | 4250072050 | 9040 | 9040 | 9040 | 9040 | 98 |
| 330 | 20231109 | 140300 | 4249186130 | 9040 | 9050 | 9060 | 9040 | 491 |
| 331 | 20231109 | 140200 | 4244742790 | 9050 | 9050 | 9050 | 9040 | 84 |
| 332 | 20231109 | 140100 | 4243982720 | 9050 | 9050 | 9050 | 9050 | 80 |
| 333 | 20231109 | 140000 | 4243258720 | 9050 | 9050 | 9050 | 9050 | 32 |
| 334 | 20231109 | 135900 | 4242969120 | 9050 | 9030 | 9050 | 9020 | 945 |
| 335 | 20231109 | 135800 | 4234434280 | 9030 | 9040 | 9040 | 9030 | 581 |
| 336 | 20231109 | 135700 | 4229183830 | 9050 | 9060 | 9070 | 9050 | 449 |
| 337 | 20231109 | 135600 | 4225114980 | 9070 | 9050 | 9070 | 9040 | 419 |
| 338 | 20231109 | 135500 | 4221317300 | 9040 | 9050 | 9060 | 9040 | 465 |
| 339 | 20231109 | 135400 | 4217108830 | 9050 | 9050 | 9060 | 9050 | 552 |
| 340 | 20231109 | 135300 | 4212112140 | 9050 | 9060 | 9060 | 9050 | 243 |
| 341 | 20231109 | 135200 | 4209912090 | 9060 | 9060 | 9080 | 9050 | 320 |
| 342 | 20231109 | 135100 | 4207013630 | 9050 | 9030 | 9060 | 9020 | 512 |
| 343 | 20231109 | 135000 | 4202379290 | 9050 | 9050 | 9050 | 9010 | 188 |
| 344 | 20231109 | 134900 | 4200682050 | 9000 | 9010 | 9010 | 9000 | 346 |
| 345 | 20231109 | 134800 | 4197566430 | 9010 | 9090 | 9090 | 9000 | 5481 |
| 346 | 20231109 | 134700 | 4148175970 | 9090 | 9100 | 9100 | 9040 | 2927 |
| 347 | 20231109 | 134600 | 4121630480 | 9100 | 9080 | 9100 | 9060 | 3655 |
| 348 | 20231109 | 134500 | 4088487450 | 9090 | 9100 | 9100 | 9090 | 150 |
| 349 | 20231109 | 134400 | 4087123340 | 9110 | 9090 | 9110 | 9090 | 165 |
| 350 | 20231109 | 134300 | 4085623250 | 9110 | 9080 | 9130 | 9070 | 2157 |
| 351 | 20231109 | 134200 | 4065984620 | 9130 | 9110 | 9130 | 9080 | 752 |
| 352 | 20231109 | 134100 | 4059130260 | 9110 | 9070 | 9120 | 9070 | 1450 |
| 353 | 20231109 | 134000 | 4045931210 | 9070 | 9060 | 9100 | 9040 | 2535 |
| 354 | 20231109 | 133900 | 4022902120 | 9060 | 9050 | 9070 | 9050 | 1385 |
| 355 | 20231109 | 133800 | 4010345170 | 9040 | 9050 | 9050 | 9040 | 32 |
| 356 | 20231109 | 133700 | 4010055670 | 9050 | 9050 | 9050 | 9040 | 160 |
| 357 | 20231109 | 133600 | 4008607770 | 9050 | 9050 | 9060 | 9050 | 101 |
| 358 | 20231109 | 133500 | 4007692880 | 9060 | 9040 | 9070 | 8980 | 7329 |
| 359 | 20231109 | 133400 | 3941683370 | 9040 | 9030 | 9040 | 9020 | 494 |
| 360 | 20231109 | 133300 | 3937220530 | 9020 | 9030 | 9030 | 9020 | 337 |
| 361 | 20231109 | 133200 | 3934179790 | 9020 | 9020 | 9020 | 9020 | 3 |
| 362 | 20231109 | 133100 | 3934152730 | 9020 | 9040 | 9040 | 9020 | 1068 |
| 363 | 20231109 | 133000 | 3924508410 | 9040 | 9040 | 9050 | 9040 | 643 |
| 364 | 20231109 | 132900 | 3918693150 | 9040 | 9000 | 9040 | 9000 | 795 |
| 365 | 20231109 | 132800 | 3911526340 | 9000 | 9000 | 9010 | 8990 | 3426 |
| 366 | 20231109 | 132700 | 3880693700 | 8990 | 9060 | 9060 | 8990 | 14252 |
| 367 | 20231109 | 132600 | 3752286230 | 9060 | 9110 | 9110 | 9050 | 4850 |
| 368 | 20231109 | 132500 | 3708271900 | 9100 | 9130 | 9130 | 9100 | 1528 |
| 369 | 20231109 | 132400 | 3694349290 | 9130 | 9150 | 9150 | 9120 | 3373 |
| 370 | 20231109 | 132300 | 3663531010 | 9170 | 9160 | 9170 | 9160 | 2 |
| 371 | 20231109 | 132200 | 3663512680 | 9140 | 9160 | 9170 | 9140 | 439 |
| 372 | 20231109 | 132100 | 3659494950 | 9160 | 9170 | 9170 | 9160 | 229 |
| 373 | 20231109 | 132000 | 3657395040 | 9160 | 9140 | 9160 | 9130 | 485 |
| 374 | 20231109 | 131900 | 3652956090 | 9130 | 9130 | 9140 | 9130 | 38 |
| 375 | 20231109 | 131800 | 3652608950 | 9130 | 9150 | 9150 | 9130 | 1595 |
| 376 | 20231109 | 131700 | 3638028660 | 9150 | 9160 | 9160 | 9140 | 620 |
| 377 | 20231109 | 131600 | 3632354760 | 9160 | 9160 | 9160 | 9150 | 303 |
| 378 | 20231109 | 131500 | 3629580350 | 9150 | 9140 | 9150 | 9130 | 460 |
| 379 | 20231109 | 131400 | 3625374810 | 9130 | 9150 | 9150 | 9120 | 907 |
| 380 | 20231109 | 131300 | 3617082520 | 9150 | 9130 | 9150 | 9130 | 285 |
| 381 | 20231109 | 131200 | 3614477560 | 9140 | 9120 | 9150 | 9110 | 753 |
| 382 | 20231109 | 131100 | 3607599580 | 9140 | 9160 | 9160 | 9140 | 12 |
| 383 | 20231109 | 131000 | 3607489880 | 9140 | 9140 | 9140 | 9140 | 11 |
| 384 | 20231109 | 130900 | 3607389340 | 9140 | 9110 | 9150 | 9110 | 321 |
| 385 | 20231109 | 130800 | 3604452580 | 9100 | 9240 | 9240 | 9100 | 7224 |
| 386 | 20231109 | 130700 | 3538394770 | 9240 | 9300 | 9300 | 9240 | 1746 |
| 387 | 20231109 | 130600 | 3522219650 | 9300 | 9270 | 9300 | 9260 | 5106 |
| 388 | 20231109 | 130500 | 3474759330 | 9270 | 9200 | 9270 | 9200 | 4017 |
| 389 | 20231109 | 130400 | 3437675950 | 9210 | 9190 | 9230 | 9170 | 1609 |
| 390 | 20231109 | 130300 | 3422865430 | 9200 | 9100 | 9200 | 9100 | 2998 |
| 391 | 20231109 | 130200 | 3395404920 | 9100 | 9100 | 9120 | 9080 | 2857 |
| 392 | 20231109 | 130100 | 3369377200 | 9100 | 9090 | 9100 | 9070 | 5438 |
| 393 | 20231109 | 130000 | 3320001510 | 9090 | 9090 | 9100 | 9080 | 273 |
| 394 | 20231109 | 125900 | 3317519040 | 9080 | 9080 | 9080 | 9080 | 2 |
| 395 | 20231109 | 125800 | 3317500880 | 9080 | 9080 | 9100 | 9080 | 1152 |
| 396 | 20231109 | 125700 | 3307029840 | 9070 | 9080 | 9080 | 9070 | 358 |
| 397 | 20231109 | 125600 | 3303779500 | 9080 | 9070 | 9080 | 9060 | 652 |
| 398 | 20231109 | 125500 | 3297870670 | 9080 | 9070 | 9080 | 9070 | 1327 |
| 399 | 20231109 | 125400 | 3285829830 | 9060 | 9070 | 9070 | 9060 | 112 |
| 400 | 20231109 | 125300 | 3284814000 | 9070 | 9070 | 9070 | 9060 | 200 |
| 401 | 20231109 | 125200 | 3283000650 | 9070 | 9070 | 9070 | 9060 | 64 |
| 402 | 20231109 | 125100 | 3282420230 | 9070 | 9060 | 9070 | 9060 | 50 |
| 403 | 20231109 | 125000 | 3281966800 | 9060 | 9080 | 9080 | 9040 | 1251 |
| 404 | 20231109 | 124900 | 3270611700 | 9040 | 9030 | 9050 | 9020 | 1595 |
| 405 | 20231109 | 124800 | 3256191450 | 9040 | 9040 | 9040 | 9030 | 90 |
| 406 | 20231109 | 124700 | 3255377900 | 9020 | 9000 | 9030 | 9000 | 875 |
| 407 | 20231109 | 124600 | 3247489340 | 9000 | 9000 | 9000 | 8990 | 1391 |
| 408 | 20231109 | 124500 | 3234970630 | 9000 | 9000 | 9000 | 8990 | 204 |
| 409 | 20231109 | 124400 | 3233134670 | 8990 | 9020 | 9020 | 8990 | 1491 |
| 410 | 20231109 | 124300 | 3219707920 | 9000 | 9020 | 9020 | 9000 | 166 |
| 411 | 20231109 | 124200 | 3218211780 | 9030 | 8990 | 9030 | 8990 | 1079 |
| 412 | 20231109 | 124100 | 3208506490 | 8990 | 9030 | 9030 | 8990 | 3938 |
| 413 | 20231109 | 124000 | 3173041940 | 9030 | 9020 | 9040 | 9020 | 1282 |
| 414 | 20231109 | 123900 | 3161464280 | 9010 | 9030 | 9030 | 9000 | 356 |
| 415 | 20231109 | 123800 | 3158257390 | 9030 | 9010 | 9030 | 8990 | 1294 |
| 416 | 20231109 | 123700 | 3146604330 | 8990 | 9000 | 9000 | 8990 | 4022 |
| 417 | 20231109 | 123600 | 3110409350 | 9000 | 9020 | 9020 | 8990 | 3527 |
| 418 | 20231109 | 123500 | 3078639450 | 9030 | 9030 | 9030 | 8990 | 7828 |
| 419 | 20231109 | 123400 | 3008164630 | 9020 | 9040 | 9040 | 9010 | 5256 |
| 420 | 20231109 | 123300 | 2960745040 | 9030 | 9050 | 9050 | 9030 | 1108 |
| 421 | 20231109 | 123200 | 2950732650 | 9050 | 9080 | 9100 | 9030 | 12086 |
| 422 | 20231109 | 123100 | 2841275540 | 9070 | 9070 | 9090 | 9070 | 1655 |
| 423 | 20231109 | 123000 | 2826261910 | 9060 | 9090 | 9090 | 9060 | 1460 |
| 424 | 20231109 | 122900 | 2813031510 | 9080 | 9100 | 9100 | 9080 | 110 |
| 425 | 20231109 | 122800 | 2812032690 | 9060 | 9080 | 9080 | 9060 | 2522 |
| 426 | 20231109 | 122700 | 2789161860 | 9070 | 9060 | 9080 | 9040 | 934 |
| 427 | 20231109 | 122600 | 2780711780 | 9060 | 9100 | 9110 | 9050 | 462 |
| 428 | 20231109 | 122500 | 2776512460 | 9110 | 9060 | 9110 | 9040 | 1163 |
| 429 | 20231109 | 122400 | 2765969060 | 9060 | 9110 | 9110 | 9040 | 11321 |
| 430 | 20231109 | 122300 | 2663227050 | 9110 | 9110 | 9130 | 9090 | 3092 |
| 431 | 20231109 | 122200 | 2635056540 | 9130 | 9110 | 9130 | 9100 | 1121 |
| 432 | 20231109 | 122100 | 2624840930 | 9110 | 9120 | 9120 | 9100 | 348 |
| 433 | 20231109 | 122000 | 2621673190 | 9110 | 9120 | 9120 | 9110 | 434 |
| 434 | 20231109 | 121900 | 2617718180 | 9120 | 9120 | 9130 | 9110 | 224 |
| 435 | 20231109 | 121800 | 2615675950 | 9120 | 9140 | 9140 | 9110 | 910 |
| 436 | 20231109 | 121700 | 2607375880 | 9140 | 9190 | 9190 | 9120 | 6417 |
| 437 | 20231109 | 121600 | 2548601160 | 9200 | 9200 | 9200 | 9190 | 45 |
| 438 | 20231109 | 121500 | 2548187230 | 9220 | 9190 | 9220 | 9170 | 93 |
| 439 | 20231109 | 121400 | 2547332270 | 9180 | 9190 | 9190 | 9170 | 219 |
| 440 | 20231109 | 121300 | 2545321340 | 9190 | 9190 | 9190 | 9170 | 499 |
| 441 | 20231109 | 121200 | 2540739530 | 9180 | 9190 | 9190 | 9180 | 317 |
| 442 | 20231109 | 121100 | 2537826560 | 9180 | 9230 | 9230 | 9180 | 11167 |
| 443 | 20231109 | 121000 | 2435080220 | 9230 | 9220 | 9240 | 9210 | 369 |
| 444 | 20231109 | 120900 | 2431678900 | 9220 | 9240 | 9240 | 9210 | 2308 |
| 445 | 20231109 | 120800 | 2410405930 | 9230 | 9240 | 9240 | 9220 | 619 |
| 446 | 20231109 | 120700 | 2404693690 | 9240 | 9250 | 9250 | 9240 | 318 |
| 447 | 20231109 | 120600 | 2401752460 | 9240 | 9280 | 9290 | 9240 | 636 |
| 448 | 20231109 | 120500 | 2395866410 | 9300 | 9300 | 9300 | 9300 | 0 |
| 449 | 20231109 | 120400 | 2395866410 | 9300 | 9230 | 9300 | 9220 | 15008 |
| 450 | 20231109 | 120300 | 2257163190 | 9230 | 9260 | 9260 | 9220 | 8644 |
| 451 | 20231109 | 120200 | 2177269060 | 9270 | 9260 | 9270 | 9250 | 1841 |
| 452 | 20231109 | 120100 | 2160222850 | 9260 | 9290 | 9290 | 9250 | 3119 |
| 453 | 20231109 | 120000 | 2131329180 | 9290 | 9290 | 9290 | 9270 | 43 |
| 454 | 20231109 | 115900 | 2130929820 | 9300 | 9300 | 9300 | 9270 | 4922 |
| 455 | 20231109 | 115800 | 2085229460 | 9290 | 9320 | 9320 | 9290 | 4646 |
| 456 | 20231109 | 115700 | 2041995300 | 9310 | 9330 | 9330 | 9310 | 2311 |
| 457 | 20231109 | 115600 | 2020457330 | 9330 | 9330 | 9330 | 9320 | 93 |
| 458 | 20231109 | 115500 | 2019589720 | 9320 | 9320 | 9320 | 9320 | 0 |
| 459 | 20231109 | 115400 | 2019589720 | 9320 | 9320 | 9320 | 9320 | 0 |
| 460 | 20231109 | 115300 | 2019589720 | 9320 | 9320 | 9320 | 9320 | 0 |
| 461 | 20231109 | 115200 | 2019589720 | 9320 | 9320 | 9320 | 9320 | 396 |
| 462 | 20231109 | 115100 | 2015899000 | 9320 | 9350 | 9350 | 9320 | 1328 |
| 463 | 20231109 | 115000 | 2003496640 | 9350 | 9340 | 9350 | 9330 | 88 |
| 464 | 20231109 | 114900 | 2002674730 | 9340 | 9340 | 9340 | 9340 | 0 |
| 465 | 20231109 | 114800 | 2002674730 | 9340 | 9340 | 9340 | 9320 | 947 |
| 466 | 20231109 | 114700 | 1993847230 | 9320 | 9340 | 9340 | 9320 | 850 |
| 467 | 20231109 | 114600 | 1985920330 | 9340 | 9340 | 9340 | 9340 | 10 |
| 468 | 20231109 | 114500 | 1985826930 | 9340 | 9340 | 9340 | 9340 | 0 |
| 469 | 20231109 | 114400 | 1985826930 | 9340 | 9350 | 9350 | 9340 | 101 |
| 470 | 20231109 | 114300 | 1984882670 | 9360 | 9350 | 9360 | 9340 | 78 |
| 471 | 20231109 | 114200 | 1984153320 | 9330 | 9340 | 9340 | 9330 | 436 |
| 472 | 20231109 | 114100 | 1980084940 | 9330 | 9330 | 9330 | 9330 | 55 |
| 473 | 20231109 | 114000 | 1979571790 | 9350 | 9350 | 9350 | 9350 | 6 |
| 474 | 20231109 | 113900 | 1979515690 | 9340 | 9340 | 9340 | 9340 | 13 |
| 475 | 20231109 | 113800 | 1979394270 | 9350 | 9330 | 9350 | 9320 | 242 |
| 476 | 20231109 | 113700 | 1977135280 | 9320 | 9340 | 9340 | 9320 | 448 |
| 477 | 20231109 | 113600 | 1972955440 | 9340 | 9330 | 9340 | 9330 | 124 |
| 478 | 20231109 | 113500 | 1971797440 | 9340 | 9330 | 9340 | 9320 | 156 |
| 479 | 20231109 | 113400 | 1970341290 | 9350 | 9320 | 9350 | 9310 | 353 |
| 480 | 20231109 | 113300 | 1967048490 | 9340 | 9340 | 9350 | 9340 | 208 |
| 481 | 20231109 | 113200 | 1965104450 | 9340 | 9340 | 9340 | 9340 | 21 |
| 482 | 20231109 | 113100 | 1964908310 | 9350 | 9310 | 9350 | 9310 | 217 |
| 483 | 20231109 | 113000 | 1962883590 | 9330 | 9300 | 9330 | 9300 | 2300 |
| 484 | 20231109 | 112900 | 1941435250 | 9300 | 9310 | 9310 | 9290 | 374 |
| 485 | 20231109 | 112800 | 1937953780 | 9320 | 9310 | 9320 | 9310 | 1000 |
| 486 | 20231109 | 112700 | 1928639530 | 9310 | 9310 | 9310 | 9310 | 1 |
| 487 | 20231109 | 112600 | 1928630220 | 9290 | 9300 | 9300 | 9290 | 108 |
| 488 | 20231109 | 112500 | 1927625900 | 9290 | 9310 | 9310 | 9290 | 117 |
| 489 | 20231109 | 112400 | 1926537850 | 9310 | 9310 | 9310 | 9310 | 30 |
| 490 | 20231109 | 112300 | 1926258550 | 9320 | 9310 | 9320 | 9310 | 132 |
| 491 | 20231109 | 112200 | 1925028430 | 9320 | 9300 | 9320 | 9280 | 136 |
| 492 | 20231109 | 112100 | 1923763670 | 9280 | 9300 | 9300 | 9280 | 376 |
| 493 | 20231109 | 112000 | 1920269830 | 9340 | 9330 | 9340 | 9330 | 10 |
| 494 | 20231109 | 111900 | 1920176480 | 9340 | 9300 | 9340 | 9300 | 61 |
| 495 | 20231109 | 111800 | 1919607560 | 9310 | 9290 | 9310 | 9290 | 164 |
| 496 | 20231109 | 111700 | 1918082490 | 9300 | 9320 | 9320 | 9300 | 869 |
| 497 | 20231109 | 111600 | 1909991290 | 9320 | 9330 | 9350 | 9320 | 530 |
| 498 | 20231109 | 111500 | 1905038840 | 9250 | 9340 | 9340 | 9250 | 4377 |
| 499 | 20231109 | 111400 | 1864478910 | 9350 | 9290 | 9350 | 9280 | 2513 |
| 500 | 20231109 | 111300 | 1841075810 | 9300 | 9260 | 9300 | 9260 | 177 |
| 501 | 20231109 | 111200 | 1839436720 | 9290 | 9270 | 9290 | 9260 | 2076 |
| 502 | 20231109 | 111100 | 1820201220 | 9270 | 9270 | 9300 | 9260 | 327 |
| 503 | 20231109 | 111000 | 1817168330 | 9270 | 9290 | 9290 | 9260 | 429 |
| 504 | 20231109 | 110900 | 1813191480 | 9290 | 9300 | 9300 | 9260 | 730 |
| 505 | 20231109 | 110800 | 1806426850 | 9300 | 9290 | 9300 | 9250 | 128 |
| 506 | 20231109 | 110700 | 1805242350 | 9300 | 9300 | 9300 | 9250 | 1511 |
| 507 | 20231109 | 110600 | 1791257520 | 9300 | 9300 | 9300 | 9300 | 29 |
| 508 | 20231109 | 110500 | 1790987820 | 9300 | 9280 | 9300 | 9260 | 2598 |
| 509 | 20231109 | 110400 | 1766886050 | 9300 | 9260 | 9310 | 9240 | 1491 |
| 510 | 20231109 | 110300 | 1753056010 | 9250 | 9310 | 9310 | 9250 | 1112 |
| 511 | 20231109 | 110200 | 1742755930 | 9270 | 9310 | 9320 | 9260 | 4246 |
| 512 | 20231109 | 110100 | 1703379310 | 9310 | 9300 | 9310 | 9290 | 1840 |
| 513 | 20231109 | 110000 | 1686273540 | 9290 | 9320 | 9320 | 9290 | 1397 |
| 514 | 20231109 | 105900 | 1673277490 | 9330 | 9350 | 9350 | 9320 | 71 |
| 515 | 20231109 | 105800 | 1672614320 | 9310 | 9360 | 9360 | 9310 | 660 |
| 516 | 20231109 | 105700 | 1666464400 | 9360 | 9360 | 9360 | 9360 | 3 |
| 517 | 20231109 | 105600 | 1666436320 | 9310 | 9340 | 9340 | 9310 | 1062 |
| 518 | 20231109 | 105500 | 1656529890 | 9370 | 9350 | 9370 | 9340 | 15 |
| 519 | 20231109 | 105400 | 1656389630 | 9360 | 9370 | 9370 | 9320 | 416 |
| 520 | 20231109 | 105300 | 1652507600 | 9370 | 9370 | 9370 | 9290 | 10839 |
| 521 | 20231109 | 105200 | 1551534400 | 9350 | 9370 | 9380 | 9350 | 378 |
| 522 | 20231109 | 105100 | 1547992940 | 9370 | 9370 | 9380 | 9370 | 184 |
| 523 | 20231109 | 105000 | 1546267210 | 9380 | 9350 | 9380 | 9340 | 1462 |
| 524 | 20231109 | 104900 | 1532585980 | 9350 | 9350 | 9370 | 9330 | 710 |
| 525 | 20231109 | 104800 | 1525947630 | 9350 | 9350 | 9380 | 9300 | 4885 |
| 526 | 20231109 | 104700 | 1480434540 | 9330 | 9400 | 9400 | 9320 | 6370 |
| 527 | 20231109 | 104600 | 1420880750 | 9390 | 9400 | 9410 | 9390 | 593 |
| 528 | 20231109 | 104500 | 1415306570 | 9400 | 9420 | 9430 | 9380 | 6726 |
| 529 | 20231109 | 104400 | 1352071380 | 9420 | 9470 | 9470 | 9420 | 2696 |
| 530 | 20231109 | 104300 | 1326593670 | 9470 | 9470 | 9470 | 9450 | 172 |
| 531 | 20231109 | 104200 | 1324965360 | 9460 | 9470 | 9470 | 9460 | 85 |
| 532 | 20231109 | 104100 | 1324160940 | 9450 | 9480 | 9480 | 9450 | 366 |
| 533 | 20231109 | 104000 | 1320696210 | 9480 | 9470 | 9490 | 9450 | 2619 |
| 534 | 20231109 | 103900 | 1295935170 | 9460 | 9480 | 9490 | 9460 | 1198 |
| 535 | 20231109 | 103800 | 1284593300 | 9470 | 9480 | 9480 | 9460 | 868 |
| 536 | 20231109 | 103700 | 1276373050 | 9470 | 9460 | 9480 | 9460 | 641 |
| 537 | 20231109 | 103600 | 1270300510 | 9460 | 9470 | 9470 | 9450 | 1886 |
| 538 | 20231109 | 103500 | 1252457450 | 9480 | 9500 | 9500 | 9480 | 1063 |
| 539 | 20231109 | 103400 | 1242365000 | 9520 | 9510 | 9520 | 9450 | 16787 |
| 540 | 20231109 | 103300 | 1083447000 | 9510 | 9530 | 9530 | 9510 | 2080 |
| 541 | 20231109 | 103200 | 1063660970 | 9530 | 9550 | 9550 | 9520 | 126 |
| 542 | 20231109 | 103100 | 1062458610 | 9540 | 9550 | 9550 | 9540 | 144 |
| 543 | 20231109 | 103000 | 1061084520 | 9550 | 9520 | 9560 | 9510 | 755 |
| 544 | 20231109 | 102900 | 1053891870 | 9520 | 9560 | 9560 | 9520 | 2928 |
| 545 | 20231109 | 102800 | 1025989850 | 9550 | 9560 | 9560 | 9550 | 934 |
| 546 | 20231109 | 102700 | 1017061530 | 9570 | 9550 | 9570 | 9540 | 896 |
| 547 | 20231109 | 102600 | 1008500410 | 9530 | 9530 | 9530 | 9530 | 0 |
| 548 | 20231109 | 102500 | 1008500410 | 9530 | 9540 | 9550 | 9530 | 182 |
| 549 | 20231109 | 102400 | 1006765780 | 9530 | 9540 | 9590 | 9530 | 328 |
| 550 | 20231109 | 102300 | 1003638960 | 9520 | 9520 | 9520 | 9520 | 8 |
| 551 | 20231109 | 102200 | 1003562800 | 9520 | 9590 | 9590 | 9520 | 1743 |
| 552 | 20231109 | 102100 | 986939490 | 9590 | 9590 | 9590 | 9590 | 2 |
| 553 | 20231109 | 102000 | 986920310 | 9600 | 9540 | 9600 | 9540 | 194 |
| 554 | 20231109 | 101900 | 985066540 | 9520 | 9520 | 9520 | 9510 | 190 |
| 555 | 20231109 | 101800 | 983257860 | 9540 | 9530 | 9550 | 9510 | 1370 |
| 556 | 20231109 | 101700 | 970214000 | 9530 | 9530 | 9550 | 9520 | 682 |
| 557 | 20231109 | 101600 | 963712450 | 9530 | 9530 | 9530 | 9530 | 126 |
| 558 | 20231109 | 101500 | 962511670 | 9530 | 9530 | 9530 | 9530 | 103 |
| 559 | 20231109 | 101400 | 961530080 | 9530 | 9530 | 9530 | 9530 | 105 |
| 560 | 20231109 | 101300 | 960529430 | 9530 | 9560 | 9560 | 9530 | 176 |
| 561 | 20231109 | 101200 | 958849180 | 9560 | 9530 | 9560 | 9520 | 335 |
| 562 | 20231109 | 101100 | 955657280 | 9570 | 9570 | 9570 | 9570 | 51 |
| 563 | 20231109 | 101000 | 955169210 | 9590 | 9520 | 9590 | 9520 | 7725 |
| 564 | 20231109 | 100900 | 881376740 | 9520 | 9520 | 9530 | 9520 | 116 |
| 565 | 20231109 | 100800 | 880271470 | 9480 | 9490 | 9500 | 9480 | 4888 |
| 566 | 20231109 | 100700 | 833924260 | 9490 | 9520 | 9520 | 9490 | 3334 |
| 567 | 20231109 | 100600 | 802248970 | 9520 | 9510 | 9520 | 9510 | 946 |
| 568 | 20231109 | 100500 | 793247590 | 9520 | 9530 | 9540 | 9510 | 2146 |
| 569 | 20231109 | 100400 | 772810610 | 9530 | 9560 | 9560 | 9530 | 591 |
| 570 | 20231109 | 100300 | 767167850 | 9570 | 9570 | 9570 | 9560 | 61 |
| 571 | 20231109 | 100200 | 766584130 | 9570 | 9580 | 9590 | 9570 | 176 |
| 572 | 20231109 | 100100 | 764897110 | 9590 | 9530 | 9600 | 9520 | 599 |
| 573 | 20231109 | 100000 | 759155480 | 9570 | 9570 | 9570 | 9530 | 22 |
| 574 | 20231109 | 095900 | 758945710 | 9520 | 9530 | 9530 | 9510 | 545 |
| 575 | 20231109 | 095800 | 753759360 | 9520 | 9540 | 9540 | 9520 | 788 |
| 576 | 20231109 | 095700 | 746248590 | 9540 | 9560 | 9610 | 9540 | 501 |
| 577 | 20231109 | 095600 | 741463850 | 9540 | 9540 | 9550 | 9540 | 243 |
| 578 | 20231109 | 095500 | 739145580 | 9550 | 9550 | 9560 | 9540 | 1330 |
| 579 | 20231109 | 095400 | 726442040 | 9550 | 9590 | 9590 | 9550 | 933 |
| 580 | 20231109 | 095300 | 717516130 | 9590 | 9600 | 9630 | 9580 | 1672 |
| 581 | 20231109 | 095200 | 701469220 | 9600 | 9620 | 9620 | 9600 | 2170 |
| 582 | 20231109 | 095100 | 680609890 | 9620 | 9640 | 9640 | 9620 | 1191 |
| 583 | 20231109 | 095000 | 669135410 | 9650 | 9650 | 9650 | 9650 | 146 |
| 584 | 20231109 | 094900 | 667726510 | 9650 | 9660 | 9660 | 9650 | 243 |
| 585 | 20231109 | 094800 | 665380210 | 9660 | 9660 | 9670 | 9660 | 1241 |
| 586 | 20231109 | 094700 | 653391890 | 9660 | 9660 | 9660 | 9660 | 252 |
| 587 | 20231109 | 094600 | 650957570 | 9660 | 9650 | 9660 | 9640 | 1408 |
| 588 | 20231109 | 094500 | 637359480 | 9660 | 9660 | 9660 | 9660 | 5 |
| 589 | 20231109 | 094400 | 637311180 | 9640 | 9640 | 9660 | 9630 | 158 |
| 590 | 20231109 | 094300 | 635788540 | 9640 | 9660 | 9660 | 9640 | 1989 |
| 591 | 20231109 | 094200 | 616584970 | 9670 | 9670 | 9670 | 9670 | 6 |
| 592 | 20231109 | 094100 | 616526950 | 9660 | 9680 | 9680 | 9650 | 832 |
| 593 | 20231109 | 094000 | 608485960 | 9690 | 9690 | 9690 | 9670 | 204 |
| 594 | 20231109 | 093900 | 606513060 | 9670 | 9670 | 9690 | 9670 | 339 |
| 595 | 20231109 | 093800 | 603233490 | 9670 | 9690 | 9700 | 9670 | 1016 |
| 596 | 20231109 | 093700 | 593402180 | 9670 | 9650 | 9690 | 9650 | 682 |
| 597 | 20231109 | 093600 | 586809050 | 9650 | 9610 | 9650 | 9610 | 11 |
| 598 | 20231109 | 093500 | 586702940 | 9650 | 9640 | 9680 | 9590 | 1711 |
| 599 | 20231109 | 093400 | 570213310 | 9590 | 9580 | 9600 | 9560 | 2128 |
| 600 | 20231109 | 093300 | 549799750 | 9580 | 9490 | 9580 | 9470 | 766 |
| 601 | 20231109 | 093200 | 542498310 | 9490 | 9590 | 9600 | 9490 | 9040 |
| 602 | 20231109 | 093100 | 456499290 | 9590 | 9660 | 9660 | 9580 | 7081 |
| 603 | 20231109 | 093000 | 388438940 | 9670 | 9690 | 9690 | 9660 | 718 |
| 604 | 20231109 | 092900 | 381493210 | 9690 | 9710 | 9710 | 9680 | 909 |
| 605 | 20231109 | 092800 | 372690930 | 9720 | 9720 | 9720 | 9700 | 744 |
| 606 | 20231109 | 092700 | 365473390 | 9720 | 9740 | 9740 | 9700 | 2909 |
| 607 | 20231109 | 092600 | 337214310 | 9740 | 9750 | 9750 | 9720 | 527 |
| 608 | 20231109 | 092500 | 332088770 | 9750 | 9740 | 9750 | 9730 | 1377 |
| 609 | 20231109 | 092400 | 318689960 | 9730 | 9740 | 9750 | 9730 | 4140 |
| 610 | 20231109 | 092300 | 278339610 | 9740 | 9740 | 9740 | 9730 | 1226 |
| 611 | 20231109 | 092200 | 266398510 | 9740 | 9750 | 9750 | 9740 | 1129 |
| 612 | 20231109 | 092100 | 255391050 | 9730 | 9740 | 9750 | 9730 | 1536 |
| 613 | 20231109 | 092000 | 240419600 | 9740 | 9750 | 9760 | 9740 | 861 |
| 614 | 20231109 | 091900 | 232029880 | 9750 | 9750 | 9750 | 9740 | 94 |
| 615 | 20231109 | 091800 | 231113730 | 9750 | 9740 | 9770 | 9740 | 2648 |
| 616 | 20231109 | 091700 | 205321600 | 9740 | 9760 | 9770 | 9730 | 700 |
| 617 | 20231109 | 091600 | 198499580 | 9760 | 9770 | 9770 | 9760 | 244 |
| 618 | 20231109 | 091500 | 196117090 | 9760 | 9790 | 9790 | 9750 | 354 |
| 619 | 20231109 | 091400 | 192657740 | 9780 | 9750 | 9790 | 9740 | 129 |
| 620 | 20231109 | 091300 | 191399430 | 9750 | 9750 | 9760 | 9740 | 637 |
| 621 | 20231109 | 091200 | 185188720 | 9880 | 9740 | 9880 | 9740 | 2205 |
| 622 | 20231109 | 091100 | 163562690 | 9730 | 9770 | 9770 | 9730 | 1433 |
| 623 | 20231109 | 091000 | 149587440 | 9770 | 9800 | 9800 | 9770 | 1655 |
| 624 | 20231109 | 090900 | 133384000 | 9800 | 9820 | 9820 | 9790 | 1678 |
| 625 | 20231109 | 090800 | 116926720 | 9840 | 9840 | 9840 | 9820 | 327 |
| 626 | 20231109 | 090700 | 113714180 | 9840 | 9850 | 9850 | 9840 | 210 |
| 627 | 20231109 | 090600 | 111646180 | 9860 | 9870 | 9870 | 9860 | 1603 |
| 628 | 20231109 | 090500 | 95837850 | 9880 | 9870 | 9880 | 9870 | 245 |
| 629 | 20231109 | 090400 | 93417300 | 9870 | 9870 | 9880 | 9870 | 276 |
| 630 | 20231109 | 090300 | 90692650 | 9860 | 9850 | 9860 | 9850 | 333 |
| 631 | 20231109 | 090200 | 87412470 | 9860 | 9950 | 9950 | 9860 | 2882 |
| 632 | 20231109 | 090100 | 58934180 | 9970 | 9930 | 9970 | 9920 | 516 |
| 633 | 20231109 | 090000 | 53791460 | 9930 | 9790 | 10050 | 9790 | 5467 |