34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 193900 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 6533 |
| 3 | 20231109 | 193800 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 4 | 20231109 | 193700 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 5 | 20231109 | 193600 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 6 | 20231109 | 193500 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 7 | 20231109 | 193400 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 8 | 20231109 | 193300 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 9 | 20231109 | 193200 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 10 | 20231109 | 193100 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 11 | 20231109 | 193000 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 12 | 20231109 | 192900 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 13 | 20231109 | 192800 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 14 | 20231109 | 192700 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 15 | 20231109 | 192600 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 16 | 20231109 | 192500 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 17 | 20231109 | 192400 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 18 | 20231109 | 192300 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 19 | 20231109 | 192200 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 20 | 20231109 | 192100 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 21 | 20231109 | 192000 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 22 | 20231109 | 191900 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 23 | 20231109 | 191800 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 24 | 20231109 | 191700 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 25 | 20231109 | 191600 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 26 | 20231109 | 191500 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 27 | 20231109 | 191400 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 28 | 20231109 | 191300 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 29 | 20231109 | 191200 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 30 | 20231109 | 191100 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 31 | 20231109 | 191000 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 32 | 20231109 | 190900 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 6533 |
| 33 | 20231109 | 190800 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 34 | 20231109 | 190700 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 35 | 20231109 | 190600 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 36 | 20231109 | 190500 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 37 | 20231109 | 190400 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 38 | 20231109 | 190300 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 39 | 20231109 | 190200 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 40 | 20231109 | 190100 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 41 | 20231109 | 190000 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 42 | 20231109 | 185900 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 43 | 20231109 | 185800 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 44 | 20231109 | 185700 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 45 | 20231109 | 185600 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 46 | 20231109 | 185500 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 47 | 20231109 | 185400 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 48 | 20231109 | 185300 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 49 | 20231109 | 185200 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 50 | 20231109 | 185100 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 51 | 20231109 | 185000 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 52 | 20231109 | 184900 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 53 | 20231109 | 184800 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 54 | 20231109 | 184700 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 55 | 20231109 | 184600 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 56 | 20231109 | 184500 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 57 | 20231109 | 184400 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 58 | 20231109 | 184300 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 59 | 20231109 | 184200 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 60 | 20231109 | 184100 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 61 | 20231109 | 184000 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 62 | 20231109 | 183900 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 6533 |
| 63 | 20231109 | 183800 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 64 | 20231109 | 183700 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 65 | 20231109 | 183600 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 66 | 20231109 | 183500 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 67 | 20231109 | 183400 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 68 | 20231109 | 183300 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 69 | 20231109 | 183200 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 70 | 20231109 | 183100 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 71 | 20231109 | 183000 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 72 | 20231109 | 182900 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 73 | 20231109 | 182800 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 74 | 20231109 | 182700 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 75 | 20231109 | 182600 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 76 | 20231109 | 182500 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 77 | 20231109 | 182400 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 78 | 20231109 | 182300 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 79 | 20231109 | 182200 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 80 | 20231109 | 182100 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 81 | 20231109 | 182000 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 82 | 20231109 | 181900 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 83 | 20231109 | 181800 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 84 | 20231109 | 181700 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 85 | 20231109 | 181600 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 86 | 20231109 | 181500 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 87 | 20231109 | 181400 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 88 | 20231109 | 181300 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 89 | 20231109 | 181200 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 90 | 20231109 | 181100 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 91 | 20231109 | 181000 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 92 | 20231109 | 180900 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 6533 |
| 93 | 20231109 | 180800 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 94 | 20231109 | 180700 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 95 | 20231109 | 180600 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 96 | 20231109 | 180500 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 97 | 20231109 | 180400 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 98 | 20231109 | 180300 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 99 | 20231109 | 180200 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 100 | 20231109 | 180100 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 101 | 20231109 | 180000 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 102 | 20231109 | 175900 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 103 | 20231109 | 175800 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 104 | 20231109 | 175700 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 105 | 20231109 | 175600 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 106 | 20231109 | 175500 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 107 | 20231109 | 175400 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 108 | 20231109 | 175300 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 109 | 20231109 | 175200 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 110 | 20231109 | 175100 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 111 | 20231109 | 175000 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 112 | 20231109 | 174900 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 113 | 20231109 | 174800 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 114 | 20231109 | 174700 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 115 | 20231109 | 174600 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 116 | 20231109 | 174500 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 117 | 20231109 | 174400 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 118 | 20231109 | 174300 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 119 | 20231109 | 174200 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 120 | 20231109 | 174100 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 121 | 20231109 | 174000 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 122 | 20231109 | 173900 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 6533 |
| 123 | 20231109 | 173800 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 124 | 20231109 | 173700 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 125 | 20231109 | 173600 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 126 | 20231109 | 173500 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 127 | 20231109 | 173400 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 128 | 20231109 | 173300 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 129 | 20231109 | 173200 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 130 | 20231109 | 173100 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 131 | 20231109 | 173000 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 132 | 20231109 | 172900 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 133 | 20231109 | 172800 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 134 | 20231109 | 172700 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 135 | 20231109 | 172600 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 136 | 20231109 | 172500 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 137 | 20231109 | 172400 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 138 | 20231109 | 172300 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 139 | 20231109 | 172200 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 140 | 20231109 | 172100 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 141 | 20231109 | 172000 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 142 | 20231109 | 171900 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 143 | 20231109 | 171800 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 144 | 20231109 | 171700 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 145 | 20231109 | 171600 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 146 | 20231109 | 171500 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 147 | 20231109 | 171400 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 148 | 20231109 | 171300 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 149 | 20231109 | 171200 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 150 | 20231109 | 171100 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 151 | 20231109 | 171000 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 152 | 20231109 | 170900 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 6533 |
| 153 | 20231109 | 170800 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 154 | 20231109 | 170700 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 155 | 20231109 | 170600 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 156 | 20231109 | 170500 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 157 | 20231109 | 170400 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 158 | 20231109 | 170300 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 159 | 20231109 | 170200 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 160 | 20231109 | 170100 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 161 | 20231109 | 170000 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 162 | 20231109 | 165900 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 163 | 20231109 | 165800 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 164 | 20231109 | 165700 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 165 | 20231109 | 165600 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 166 | 20231109 | 165500 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 167 | 20231109 | 165400 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 168 | 20231109 | 165300 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 169 | 20231109 | 165200 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 170 | 20231109 | 165100 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 171 | 20231109 | 165000 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 172 | 20231109 | 164900 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 173 | 20231109 | 164800 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 174 | 20231109 | 164700 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 175 | 20231109 | 164600 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 176 | 20231109 | 164500 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 177 | 20231109 | 164400 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 178 | 20231109 | 164300 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 179 | 20231109 | 164200 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 180 | 20231109 | 164100 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 181 | 20231109 | 164000 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 182 | 20231109 | 163900 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 6533 |
| 183 | 20231109 | 163800 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 184 | 20231109 | 163700 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 185 | 20231109 | 163600 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 186 | 20231109 | 163500 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 187 | 20231109 | 163400 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 188 | 20231109 | 163300 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 189 | 20231109 | 163200 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 190 | 20231109 | 163100 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 191 | 20231109 | 163000 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 192 | 20231109 | 162900 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 193 | 20231109 | 162800 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 194 | 20231109 | 162700 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 195 | 20231109 | 162600 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 196 | 20231109 | 162500 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 197 | 20231109 | 162400 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 198 | 20231109 | 162300 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 199 | 20231109 | 162200 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 200 | 20231109 | 162100 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 201 | 20231109 | 162000 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 202 | 20231109 | 161900 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 203 | 20231109 | 161800 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 204 | 20231109 | 161700 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 205 | 20231109 | 161600 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 206 | 20231109 | 161500 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 207 | 20231109 | 161400 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 208 | 20231109 | 161300 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 209 | 20231109 | 161200 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 210 | 20231109 | 161100 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 211 | 20231109 | 161000 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 212 | 20231109 | 160900 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 6533 |
| 213 | 20231109 | 160800 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 214 | 20231109 | 160700 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 215 | 20231109 | 160600 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 216 | 20231109 | 160500 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 217 | 20231109 | 160400 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 218 | 20231109 | 160300 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 219 | 20231109 | 160200 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 220 | 20231109 | 160100 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 221 | 20231109 | 160000 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 222 | 20231109 | 155900 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 223 | 20231109 | 155800 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 224 | 20231109 | 155700 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 225 | 20231109 | 155600 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 226 | 20231109 | 155500 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 227 | 20231109 | 155400 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 228 | 20231109 | 155300 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 229 | 20231109 | 155200 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 230 | 20231109 | 155100 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 231 | 20231109 | 155000 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 232 | 20231109 | 154900 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 233 | 20231109 | 154800 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 234 | 20231109 | 154700 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 235 | 20231109 | 154600 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 236 | 20231109 | 154500 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 237 | 20231109 | 154400 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 238 | 20231109 | 154300 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 239 | 20231109 | 154200 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 240 | 20231109 | 154100 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 241 | 20231109 | 154000 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 242 | 20231109 | 153900 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 6533 |
| 243 | 20231109 | 153800 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 244 | 20231109 | 153700 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 245 | 20231109 | 153600 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 246 | 20231109 | 153500 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 247 | 20231109 | 153400 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 248 | 20231109 | 153300 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 249 | 20231109 | 153200 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 250 | 20231109 | 153100 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 0 |
| 251 | 20231109 | 153000 | 4110572930 | 10440 | 10440 | 10440 | 10440 | 6533 |
| 252 | 20231109 | 152900 | 4042368410 | 10450 | 10450 | 10450 | 10450 | 0 |
| 253 | 20231109 | 152800 | 4042368410 | 10450 | 10450 | 10450 | 10450 | 0 |
| 254 | 20231109 | 152700 | 4042368410 | 10450 | 10450 | 10450 | 10450 | 0 |
| 255 | 20231109 | 152600 | 4042368410 | 10450 | 10450 | 10450 | 10450 | 0 |
| 256 | 20231109 | 152500 | 4042368410 | 10450 | 10450 | 10450 | 10450 | 0 |
| 257 | 20231109 | 152400 | 4042368410 | 10450 | 10450 | 10450 | 10450 | 0 |
| 258 | 20231109 | 152300 | 4042368410 | 10450 | 10450 | 10450 | 10450 | 0 |
| 259 | 20231109 | 152200 | 4042368410 | 10450 | 10450 | 10450 | 10450 | 0 |
| 260 | 20231109 | 152100 | 4042368410 | 10450 | 10450 | 10450 | 10450 | 0 |
| 261 | 20231109 | 152000 | 4042368410 | 10450 | 10450 | 10450 | 10450 | 0 |
| 262 | 20231109 | 151900 | 4042368410 | 10450 | 10460 | 10480 | 10450 | 205 |
| 263 | 20231109 | 151800 | 4040224390 | 10490 | 10460 | 10490 | 10460 | 33 |
| 264 | 20231109 | 151700 | 4039878860 | 10490 | 10480 | 10490 | 10460 | 313 |
| 265 | 20231109 | 151600 | 4036600520 | 10490 | 10470 | 10490 | 10470 | 122 |
| 266 | 20231109 | 151500 | 4035322510 | 10480 | 10430 | 10480 | 10430 | 323 |
| 267 | 20231109 | 151400 | 4031951020 | 10440 | 10440 | 10450 | 10440 | 221 |
| 268 | 20231109 | 151300 | 4029642700 | 10430 | 10430 | 10440 | 10430 | 170 |
| 269 | 20231109 | 151200 | 4027868600 | 10440 | 10440 | 10440 | 10440 | 32 |
| 270 | 20231109 | 151100 | 4027534520 | 10450 | 10450 | 10450 | 10450 | 3 |
| 271 | 20231109 | 151000 | 4027503170 | 10450 | 10450 | 10450 | 10450 | 1 |
| 272 | 20231109 | 150900 | 4027492720 | 10430 | 10430 | 10430 | 10430 | 1 |
| 273 | 20231109 | 150800 | 4027482290 | 10430 | 10440 | 10440 | 10430 | 316 |
| 274 | 20231109 | 150700 | 4024184460 | 10450 | 10450 | 10450 | 10450 | 0 |
| 275 | 20231109 | 150600 | 4024184460 | 10450 | 10450 | 10450 | 10450 | 4 |
| 276 | 20231109 | 150500 | 4024142660 | 10440 | 10450 | 10450 | 10440 | 2 |
| 277 | 20231109 | 150400 | 4024121770 | 10440 | 10440 | 10440 | 10440 | 109 |
| 278 | 20231109 | 150300 | 4022983810 | 10440 | 10440 | 10440 | 10440 | 62 |
| 279 | 20231109 | 150200 | 4022336530 | 10440 | 10420 | 10440 | 10420 | 385 |
| 280 | 20231109 | 150100 | 4018324610 | 10420 | 10420 | 10420 | 10420 | 4 |
| 281 | 20231109 | 150000 | 4018282930 | 10420 | 10430 | 10430 | 10410 | 423 |
| 282 | 20231109 | 145900 | 4013878340 | 10440 | 10440 | 10440 | 10440 | 30 |
| 283 | 20231109 | 145800 | 4013565140 | 10440 | 10420 | 10440 | 10420 | 107 |
| 284 | 20231109 | 145700 | 4012448430 | 10430 | 10430 | 10440 | 10430 | 404 |
| 285 | 20231109 | 145600 | 4008233260 | 10430 | 10410 | 10430 | 10410 | 309 |
| 286 | 20231109 | 145500 | 4005014940 | 10410 | 10410 | 10410 | 10400 | 54 |
| 287 | 20231109 | 145400 | 4004453030 | 10410 | 10410 | 10410 | 10410 | 117 |
| 288 | 20231109 | 145300 | 4003235060 | 10400 | 10400 | 10400 | 10390 | 210 |
| 289 | 20231109 | 145200 | 4001051080 | 10390 | 10390 | 10420 | 10390 | 421 |
| 290 | 20231109 | 145100 | 3996676560 | 10390 | 10390 | 10390 | 10390 | 500 |
| 291 | 20231109 | 145000 | 3991481560 | 10390 | 10410 | 10410 | 10390 | 91 |
| 292 | 20231109 | 144900 | 3990535120 | 10440 | 10440 | 10440 | 10440 | 1 |
| 293 | 20231109 | 144800 | 3990524680 | 10440 | 10400 | 10440 | 10400 | 140 |
| 294 | 20231109 | 144700 | 3989064610 | 10450 | 10450 | 10450 | 10450 | 6 |
| 295 | 20231109 | 144600 | 3989001910 | 10390 | 10400 | 10450 | 10390 | 253 |
| 296 | 20231109 | 144500 | 3986369730 | 10400 | 10400 | 10490 | 10400 | 312 |
| 297 | 20231109 | 144400 | 3983124840 | 10390 | 10400 | 10400 | 10390 | 302 |
| 298 | 20231109 | 144300 | 3979984360 | 10400 | 10420 | 10420 | 10400 | 1161 |
| 299 | 20231109 | 144200 | 3967898340 | 10420 | 10440 | 10440 | 10420 | 1027 |
| 300 | 20231109 | 144100 | 3957196050 | 10450 | 10460 | 10460 | 10450 | 195 |
| 301 | 20231109 | 144000 | 3955156680 | 10480 | 10490 | 10490 | 10470 | 979 |
| 302 | 20231109 | 143900 | 3944902750 | 10490 | 10480 | 10490 | 10480 | 594 |
| 303 | 20231109 | 143800 | 3938677440 | 10490 | 10480 | 10490 | 10480 | 147 |
| 304 | 20231109 | 143700 | 3937136800 | 10490 | 10490 | 10510 | 10490 | 1101 |
| 305 | 20231109 | 143600 | 3925587290 | 10510 | 10510 | 10510 | 10510 | 72 |
| 306 | 20231109 | 143500 | 3924830570 | 10520 | 10490 | 10520 | 10480 | 1582 |
| 307 | 20231109 | 143400 | 3908247580 | 10500 | 10500 | 10520 | 10500 | 1693 |
| 308 | 20231109 | 143300 | 3890470140 | 10530 | 10520 | 10530 | 10520 | 259 |
| 309 | 20231109 | 143200 | 3887743980 | 10520 | 10500 | 10520 | 10490 | 674 |
| 310 | 20231109 | 143100 | 3880658800 | 10510 | 10520 | 10520 | 10510 | 60 |
| 311 | 20231109 | 143000 | 3880027620 | 10520 | 10520 | 10520 | 10520 | 202 |
| 312 | 20231109 | 142900 | 3877902580 | 10470 | 10470 | 10530 | 10470 | 76 |
| 313 | 20231109 | 142800 | 3877105260 | 10460 | 10440 | 10460 | 10440 | 1942 |
| 314 | 20231109 | 142700 | 3856811360 | 10450 | 10400 | 10450 | 10400 | 3147 |
| 315 | 20231109 | 142600 | 3824052950 | 10400 | 10470 | 10470 | 10400 | 1923 |
| 316 | 20231109 | 142500 | 3804016480 | 10470 | 10470 | 10470 | 10470 | 374 |
| 317 | 20231109 | 142400 | 3800100700 | 10470 | 10540 | 10540 | 10470 | 978 |
| 318 | 20231109 | 142300 | 3789859680 | 10540 | 10490 | 10540 | 10470 | 3550 |
| 319 | 20231109 | 142200 | 3752669330 | 10490 | 10450 | 10500 | 10450 | 3325 |
| 320 | 20231109 | 142100 | 3717911870 | 10450 | 10450 | 10450 | 10440 | 685 |
| 321 | 20231109 | 142000 | 3710753780 | 10490 | 10500 | 10500 | 10490 | 210 |
| 322 | 20231109 | 141900 | 3708550550 | 10540 | 10560 | 10560 | 10390 | 4841 |
| 323 | 20231109 | 141800 | 3657893780 | 10560 | 10560 | 10580 | 10550 | 99 |
| 324 | 20231109 | 141700 | 3656848770 | 10550 | 10560 | 10590 | 10540 | 673 |
| 325 | 20231109 | 141600 | 3649750020 | 10570 | 10600 | 10600 | 10560 | 497 |
| 326 | 20231109 | 141500 | 3644493350 | 10600 | 10620 | 10620 | 10600 | 931 |
| 327 | 20231109 | 141400 | 3634613370 | 10620 | 10600 | 10620 | 10600 | 749 |
| 328 | 20231109 | 141300 | 3626667630 | 10600 | 10620 | 10620 | 10600 | 284 |
| 329 | 20231109 | 141200 | 3623653780 | 10620 | 10590 | 10620 | 10590 | 1939 |
| 330 | 20231109 | 141100 | 3603098680 | 10610 | 10620 | 10620 | 10590 | 1683 |
| 331 | 20231109 | 141000 | 3585272640 | 10620 | 10550 | 10620 | 10550 | 956 |
| 332 | 20231109 | 140900 | 3575145390 | 10610 | 10610 | 10610 | 10540 | 2422 |
| 333 | 20231109 | 140800 | 3549504300 | 10620 | 10660 | 10660 | 10610 | 2613 |
| 334 | 20231109 | 140700 | 3521719070 | 10660 | 10670 | 10670 | 10660 | 292 |
| 335 | 20231109 | 140600 | 3518604030 | 10660 | 10660 | 10660 | 10660 | 319 |
| 336 | 20231109 | 140500 | 3515203490 | 10670 | 10650 | 10680 | 10650 | 23 |
| 337 | 20231109 | 140400 | 3514958340 | 10650 | 10650 | 10680 | 10650 | 1157 |
| 338 | 20231109 | 140300 | 3502626290 | 10650 | 10660 | 10680 | 10650 | 214 |
| 339 | 20231109 | 140200 | 3500345550 | 10660 | 10670 | 10680 | 10660 | 489 |
| 340 | 20231109 | 140100 | 3495128290 | 10670 | 10680 | 10680 | 10670 | 2586 |
| 341 | 20231109 | 140000 | 3467515550 | 10690 | 10720 | 10750 | 10690 | 10586 |
| 342 | 20231109 | 135900 | 3354103380 | 10720 | 10740 | 10740 | 10720 | 1274 |
| 343 | 20231109 | 135800 | 3340426510 | 10750 | 10760 | 10760 | 10740 | 1230 |
| 344 | 20231109 | 135700 | 3327201430 | 10760 | 10740 | 10760 | 10740 | 1409 |
| 345 | 20231109 | 135600 | 3312042750 | 10740 | 10760 | 10760 | 10740 | 541 |
| 346 | 20231109 | 135500 | 3306225570 | 10760 | 10720 | 10770 | 10720 | 2347 |
| 347 | 20231109 | 135400 | 3280999730 | 10730 | 10730 | 10730 | 10730 | 1130 |
| 348 | 20231109 | 135300 | 3268874830 | 10740 | 10770 | 10770 | 10730 | 2246 |
| 349 | 20231109 | 135200 | 3244693670 | 10770 | 10720 | 10770 | 10710 | 7251 |
| 350 | 20231109 | 135100 | 3166803950 | 10720 | 10720 | 10720 | 10700 | 2340 |
| 351 | 20231109 | 135000 | 3141720510 | 10700 | 10760 | 10760 | 10700 | 7829 |
| 352 | 20231109 | 134900 | 3057752700 | 10760 | 10720 | 10780 | 10720 | 3209 |
| 353 | 20231109 | 134800 | 3023241040 | 10720 | 10720 | 10750 | 10720 | 3389 |
| 354 | 20231109 | 134700 | 2986895790 | 10720 | 10780 | 10790 | 10720 | 5860 |
| 355 | 20231109 | 134600 | 2923854100 | 10780 | 10740 | 10800 | 10730 | 6708 |
| 356 | 20231109 | 134500 | 2851699140 | 10730 | 10670 | 10740 | 10670 | 4089 |
| 357 | 20231109 | 134400 | 2807877970 | 10740 | 10690 | 10740 | 10670 | 2287 |
| 358 | 20231109 | 134300 | 2783342810 | 10690 | 10690 | 10750 | 10690 | 4751 |
| 359 | 20231109 | 134200 | 2732394430 | 10670 | 10650 | 10720 | 10650 | 4219 |
| 360 | 20231109 | 134100 | 2687305390 | 10650 | 10590 | 10650 | 10570 | 2315 |
| 361 | 20231109 | 134000 | 2662700920 | 10590 | 10630 | 10680 | 10590 | 4589 |
| 362 | 20231109 | 133900 | 2613941810 | 10630 | 10650 | 10670 | 10600 | 4300 |
| 363 | 20231109 | 133800 | 2568189970 | 10670 | 10540 | 10670 | 10540 | 7231 |
| 364 | 20231109 | 133700 | 2491424430 | 10540 | 10580 | 10630 | 10530 | 4005 |
| 365 | 20231109 | 133600 | 2448977260 | 10550 | 10500 | 10660 | 10500 | 4427 |
| 366 | 20231109 | 133500 | 2402080660 | 10490 | 10560 | 10560 | 10480 | 1341 |
| 367 | 20231109 | 133400 | 2387985530 | 10570 | 10530 | 10600 | 10470 | 6457 |
| 368 | 20231109 | 133300 | 2319826210 | 10530 | 10500 | 10600 | 10460 | 6637 |
| 369 | 20231109 | 133200 | 2249913510 | 10510 | 10390 | 10510 | 10390 | 2148 |
| 370 | 20231109 | 133100 | 2227467880 | 10430 | 10370 | 10430 | 10370 | 697 |
| 371 | 20231109 | 133000 | 2220209060 | 10350 | 10320 | 10370 | 10320 | 1945 |
| 372 | 20231109 | 132900 | 2200071940 | 10320 | 10310 | 10320 | 10290 | 1191 |
| 373 | 20231109 | 132800 | 2187801440 | 10310 | 10300 | 10310 | 10290 | 1495 |
| 374 | 20231109 | 132700 | 2172401710 | 10290 | 10330 | 10370 | 10280 | 4266 |
| 375 | 20231109 | 132600 | 2128400180 | 10350 | 10370 | 10400 | 10260 | 7863 |
| 376 | 20231109 | 132500 | 2047255630 | 10370 | 10460 | 10490 | 10370 | 4493 |
| 377 | 20231109 | 132400 | 2000437510 | 10460 | 10420 | 10650 | 10400 | 5587 |
| 378 | 20231109 | 132300 | 1941742230 | 10400 | 10540 | 10540 | 10400 | 7689 |
| 379 | 20231109 | 132200 | 1861370870 | 10550 | 10930 | 10930 | 10440 | 37647 |
| 380 | 20231109 | 132100 | 1462127560 | 10970 | 10580 | 10970 | 10580 | 42399 |
| 381 | 20231109 | 132000 | 1003761910 | 10560 | 10540 | 10570 | 10500 | 4125 |
| 382 | 20231109 | 131900 | 960325600 | 10500 | 10400 | 10540 | 10400 | 3511 |
| 383 | 20231109 | 131800 | 923522950 | 10380 | 10450 | 10450 | 10360 | 2418 |
| 384 | 20231109 | 131700 | 898335950 | 10450 | 10370 | 10450 | 10370 | 9659 |
| 385 | 20231109 | 131600 | 797795130 | 10360 | 10370 | 10370 | 10340 | 601 |
| 386 | 20231109 | 131500 | 791575640 | 10370 | 10310 | 10370 | 10310 | 1074 |
| 387 | 20231109 | 131400 | 780478330 | 10320 | 10320 | 10340 | 10260 | 21 |
| 388 | 20231109 | 131300 | 780262170 | 10320 | 10270 | 10320 | 10260 | 3562 |
| 389 | 20231109 | 131200 | 743627390 | 10280 | 10260 | 10280 | 10260 | 559 |
| 390 | 20231109 | 131100 | 737886490 | 10260 | 10280 | 10280 | 10260 | 199 |
| 391 | 20231109 | 131000 | 735844470 | 10290 | 10250 | 10290 | 10250 | 102 |
| 392 | 20231109 | 130900 | 734798930 | 10240 | 10300 | 10300 | 10240 | 458 |
| 393 | 20231109 | 130800 | 730087460 | 10300 | 10300 | 10330 | 10300 | 924 |
| 394 | 20231109 | 130700 | 720569230 | 10310 | 10310 | 10310 | 10310 | 100 |
| 395 | 20231109 | 130600 | 719538230 | 10350 | 10340 | 10350 | 10300 | 205 |
| 396 | 20231109 | 130500 | 717424310 | 10360 | 10350 | 10360 | 10350 | 36 |
| 397 | 20231109 | 130400 | 717051700 | 10360 | 10350 | 10370 | 10350 | 118 |
| 398 | 20231109 | 130300 | 715829360 | 10350 | 10320 | 10360 | 10300 | 5113 |
| 399 | 20231109 | 130200 | 662983430 | 10300 | 10300 | 10300 | 10300 | 610 |
| 400 | 20231109 | 130100 | 656700430 | 10300 | 10340 | 10340 | 10300 | 1207 |
| 401 | 20231109 | 130000 | 644249410 | 10350 | 10330 | 10360 | 10330 | 423 |
| 402 | 20231109 | 125900 | 639873960 | 10340 | 10300 | 10340 | 10300 | 428 |
| 403 | 20231109 | 125800 | 635455470 | 10300 | 10310 | 10310 | 10300 | 777 |
| 404 | 20231109 | 125700 | 627451400 | 10330 | 10330 | 10330 | 10300 | 478 |
| 405 | 20231109 | 125600 | 622520490 | 10340 | 10330 | 10340 | 10330 | 167 |
| 406 | 20231109 | 125500 | 620795350 | 10330 | 10300 | 10330 | 10300 | 343 |
| 407 | 20231109 | 125400 | 617252460 | 10290 | 10300 | 10330 | 10290 | 1263 |
| 408 | 20231109 | 125300 | 604241460 | 10330 | 10280 | 10330 | 10280 | 1993 |
| 409 | 20231109 | 125200 | 583719200 | 10290 | 10260 | 10290 | 10260 | 905 |
| 410 | 20231109 | 125100 | 574427720 | 10290 | 10300 | 10300 | 10260 | 582 |
| 411 | 20231109 | 125000 | 568442990 | 10300 | 10280 | 10300 | 10260 | 931 |
| 412 | 20231109 | 124900 | 558858230 | 10350 | 10330 | 10410 | 10320 | 6435 |
| 413 | 20231109 | 124800 | 492148780 | 10340 | 10250 | 10340 | 10250 | 2631 |
| 414 | 20231109 | 124700 | 465048450 | 10250 | 10150 | 10250 | 10150 | 974 |
| 415 | 20231109 | 124600 | 455109190 | 10150 | 10140 | 10150 | 10140 | 76 |
| 416 | 20231109 | 124500 | 454338290 | 10140 | 10100 | 10140 | 10100 | 495 |
| 417 | 20231109 | 124400 | 449328430 | 10110 | 10100 | 10110 | 10100 | 165 |
| 418 | 20231109 | 124300 | 447660550 | 10090 | 10100 | 10100 | 10090 | 248 |
| 419 | 20231109 | 124200 | 445157130 | 10090 | 10090 | 10090 | 10090 | 10 |
| 420 | 20231109 | 124100 | 445056230 | 10090 | 10050 | 10090 | 10050 | 609 |
| 421 | 20231109 | 124000 | 438923360 | 10060 | 10040 | 10060 | 10040 | 309 |
| 422 | 20231109 | 123900 | 435819590 | 10040 | 10040 | 10040 | 10040 | 30 |
| 423 | 20231109 | 123800 | 435518390 | 10050 | 10040 | 10050 | 10040 | 87 |
| 424 | 20231109 | 123700 | 434644480 | 10040 | 10030 | 10040 | 10030 | 355 |
| 425 | 20231109 | 123600 | 431082980 | 10030 | 10030 | 10030 | 10030 | 1 |
| 426 | 20231109 | 123500 | 431072950 | 10030 | 10030 | 10030 | 10030 | 10 |
| 427 | 20231109 | 123400 | 430972650 | 10040 | 10040 | 10040 | 10040 | 10 |
| 428 | 20231109 | 123300 | 430872250 | 10030 | 10030 | 10030 | 10030 | 138 |
| 429 | 20231109 | 123200 | 429488110 | 10010 | 10010 | 10010 | 10010 | 0 |
| 430 | 20231109 | 123100 | 429488110 | 10010 | 10010 | 10010 | 10010 | 199 |
| 431 | 20231109 | 123000 | 427496120 | 10010 | 10040 | 10040 | 10010 | 660 |
| 432 | 20231109 | 122900 | 420878780 | 10050 | 10040 | 10050 | 10040 | 140 |
| 433 | 20231109 | 122800 | 419473160 | 10040 | 10040 | 10040 | 10040 | 0 |
| 434 | 20231109 | 122700 | 419473160 | 10040 | 10040 | 10040 | 10040 | 138 |
| 435 | 20231109 | 122600 | 418087640 | 10040 | 10040 | 10040 | 10040 | 0 |
| 436 | 20231109 | 122500 | 418087640 | 10040 | 10040 | 10040 | 10040 | 139 |
| 437 | 20231109 | 122400 | 416692080 | 10050 | 10050 | 10050 | 10050 | 1 |
| 438 | 20231109 | 122300 | 416682030 | 10050 | 10050 | 10050 | 10050 | 33 |
| 439 | 20231109 | 122200 | 416350380 | 10060 | 10060 | 10060 | 10060 | 0 |
| 440 | 20231109 | 122100 | 416350380 | 10060 | 10060 | 10060 | 10060 | 2 |
| 441 | 20231109 | 122000 | 416330260 | 10070 | 10070 | 10070 | 10070 | 0 |
| 442 | 20231109 | 121900 | 416330260 | 10070 | 10070 | 10070 | 10070 | 29 |
| 443 | 20231109 | 121800 | 416038230 | 10080 | 10080 | 10080 | 10080 | 0 |
| 444 | 20231109 | 121700 | 416038230 | 10080 | 10080 | 10080 | 10080 | 0 |
| 445 | 20231109 | 121600 | 416038230 | 10080 | 10080 | 10080 | 10080 | 261 |
| 446 | 20231109 | 121500 | 413407350 | 10080 | 10080 | 10080 | 10080 | 637 |
| 447 | 20231109 | 121400 | 406986390 | 10100 | 10100 | 10100 | 10100 | 1 |
| 448 | 20231109 | 121300 | 406976290 | 10080 | 10080 | 10080 | 10080 | 0 |
| 449 | 20231109 | 121200 | 406976290 | 10080 | 10080 | 10080 | 10080 | 200 |
| 450 | 20231109 | 121100 | 404960290 | 10120 | 10120 | 10120 | 10120 | 0 |
| 451 | 20231109 | 121000 | 404960290 | 10120 | 10120 | 10120 | 10120 | 20 |
| 452 | 20231109 | 120900 | 404757890 | 10100 | 10100 | 10100 | 10100 | 12 |
| 453 | 20231109 | 120800 | 404636690 | 10110 | 10110 | 10110 | 10110 | 0 |
| 454 | 20231109 | 120700 | 404636690 | 10110 | 10110 | 10110 | 10110 | 51 |
| 455 | 20231109 | 120600 | 404121080 | 10110 | 10110 | 10110 | 10110 | 26 |
| 456 | 20231109 | 120500 | 403858220 | 10120 | 10130 | 10130 | 10120 | 277 |
| 457 | 20231109 | 120400 | 401052220 | 10140 | 10140 | 10140 | 10140 | 0 |
| 458 | 20231109 | 120300 | 401052220 | 10140 | 10150 | 10150 | 10140 | 150 |
| 459 | 20231109 | 120200 | 399531140 | 10140 | 10130 | 10140 | 10130 | 169 |
| 460 | 20231109 | 120100 | 397819160 | 10130 | 10110 | 10130 | 10110 | 216 |
| 461 | 20231109 | 120000 | 395634090 | 10100 | 10080 | 10100 | 10080 | 94 |
| 462 | 20231109 | 115900 | 394685660 | 10080 | 10090 | 10090 | 10080 | 200 |
| 463 | 20231109 | 115800 | 392668660 | 10090 | 10060 | 10090 | 10060 | 23 |
| 464 | 20231109 | 115700 | 392436750 | 10060 | 10060 | 10070 | 10060 | 280 |
| 465 | 20231109 | 115600 | 389619190 | 10060 | 10030 | 10060 | 10030 | 1074 |
| 466 | 20231109 | 115500 | 378842730 | 10020 | 10040 | 10040 | 10020 | 877 |
| 467 | 20231109 | 115400 | 370047110 | 10040 | 10040 | 10040 | 10040 | 136 |
| 468 | 20231109 | 115300 | 368681670 | 10040 | 10040 | 10040 | 10040 | 2 |
| 469 | 20231109 | 115200 | 368661590 | 10040 | 10040 | 10040 | 10040 | 0 |
| 470 | 20231109 | 115100 | 368661590 | 10040 | 10040 | 10040 | 10040 | 138 |
| 471 | 20231109 | 115000 | 367276070 | 10040 | 10040 | 10040 | 10040 | 27 |
| 472 | 20231109 | 114900 | 367004990 | 10040 | 10040 | 10040 | 10040 | 111 |
| 473 | 20231109 | 114800 | 365890550 | 10040 | 10040 | 10040 | 10040 | 18 |
| 474 | 20231109 | 114700 | 365709830 | 10040 | 10050 | 10050 | 10040 | 140 |
| 475 | 20231109 | 114600 | 364304220 | 10050 | 10050 | 10050 | 10050 | 8 |
| 476 | 20231109 | 114500 | 364223820 | 10050 | 10050 | 10050 | 10050 | 70 |
| 477 | 20231109 | 114400 | 363520320 | 10060 | 10060 | 10060 | 10060 | 0 |
| 478 | 20231109 | 114300 | 363520320 | 10060 | 10060 | 10060 | 10050 | 152 |
| 479 | 20231109 | 114200 | 361992580 | 10060 | 10060 | 10060 | 10060 | 10 |
| 480 | 20231109 | 114100 | 361891980 | 10050 | 10050 | 10050 | 10050 | 0 |
| 481 | 20231109 | 114000 | 361891980 | 10050 | 10060 | 10060 | 10050 | 111 |
| 482 | 20231109 | 113900 | 360776120 | 10060 | 10060 | 10060 | 10060 | 108 |
| 483 | 20231109 | 113800 | 359689640 | 10060 | 10060 | 10060 | 10060 | 130 |
| 484 | 20231109 | 113700 | 358381840 | 10060 | 10070 | 10070 | 10060 | 9 |
| 485 | 20231109 | 113600 | 358291290 | 10070 | 10060 | 10070 | 10060 | 31 |
| 486 | 20231109 | 113500 | 357979350 | 10060 | 10050 | 10060 | 10050 | 238 |
| 487 | 20231109 | 113400 | 355586450 | 10050 | 10050 | 10050 | 10050 | 0 |
| 488 | 20231109 | 113300 | 355586450 | 10050 | 10050 | 10060 | 10050 | 147 |
| 489 | 20231109 | 113200 | 354109020 | 10050 | 10060 | 10060 | 10050 | 35 |
| 490 | 20231109 | 113100 | 353757190 | 10060 | 10060 | 10060 | 10060 | 39 |
| 491 | 20231109 | 113000 | 353364850 | 10060 | 10050 | 10060 | 10050 | 131 |
| 492 | 20231109 | 112900 | 352047410 | 10040 | 10050 | 10050 | 10040 | 146 |
| 493 | 20231109 | 112800 | 350581490 | 10040 | 10040 | 10040 | 10040 | 0 |
| 494 | 20231109 | 112700 | 350581490 | 10040 | 10040 | 10040 | 10040 | 249 |
| 495 | 20231109 | 112600 | 348081530 | 10030 | 10020 | 10030 | 10020 | 141 |
| 496 | 20231109 | 112500 | 346667330 | 10020 | 10020 | 10020 | 10020 | 136 |
| 497 | 20231109 | 112400 | 345304610 | 10010 | 10010 | 10010 | 10010 | 0 |
| 498 | 20231109 | 112300 | 345304610 | 10010 | 10020 | 10020 | 10010 | 196 |
| 499 | 20231109 | 112200 | 343341170 | 10020 | 10020 | 10020 | 10020 | 0 |
| 500 | 20231109 | 112100 | 343341170 | 10020 | 10040 | 10040 | 10020 | 351 |
| 501 | 20231109 | 112000 | 339823610 | 10020 | 10020 | 10020 | 10020 | 0 |
| 502 | 20231109 | 111900 | 339823610 | 10020 | 10040 | 10040 | 10020 | 575 |
| 503 | 20231109 | 111800 | 334056330 | 10050 | 10050 | 10050 | 10050 | 11 |
| 504 | 20231109 | 111700 | 333945780 | 10050 | 10050 | 10050 | 10050 | 149 |
| 505 | 20231109 | 111600 | 332448330 | 10050 | 10050 | 10050 | 10050 | 118 |
| 506 | 20231109 | 111500 | 331262430 | 10050 | 10050 | 10050 | 10050 | 20 |
| 507 | 20231109 | 111400 | 331061430 | 10060 | 10060 | 10060 | 10060 | 10 |
| 508 | 20231109 | 111300 | 330960830 | 10050 | 10050 | 10050 | 10050 | 138 |
| 509 | 20231109 | 111200 | 329573930 | 10050 | 10050 | 10050 | 10050 | 0 |
| 510 | 20231109 | 111100 | 329573930 | 10050 | 10050 | 10050 | 10050 | 0 |
| 511 | 20231109 | 111000 | 329573930 | 10050 | 10060 | 10060 | 10050 | 217 |
| 512 | 20231109 | 110900 | 327392690 | 10070 | 10090 | 10090 | 10070 | 220 |
| 513 | 20231109 | 110800 | 325175590 | 10080 | 10080 | 10080 | 10080 | 30 |
| 514 | 20231109 | 110700 | 324873190 | 10090 | 10080 | 10090 | 10080 | 45 |
| 515 | 20231109 | 110600 | 324419580 | 10070 | 10060 | 10070 | 10060 | 158 |
| 516 | 20231109 | 110500 | 322829900 | 10060 | 10060 | 10060 | 10060 | 3 |
| 517 | 20231109 | 110400 | 322799720 | 10070 | 10060 | 10070 | 10060 | 81 |
| 518 | 20231109 | 110300 | 321984770 | 10050 | 10060 | 10060 | 10050 | 180 |
| 519 | 20231109 | 110200 | 320175350 | 10060 | 10060 | 10060 | 10060 | 25 |
| 520 | 20231109 | 110100 | 319923850 | 10050 | 10050 | 10050 | 10050 | 111 |
| 521 | 20231109 | 110000 | 318808300 | 10020 | 10030 | 10030 | 10020 | 2226 |
| 522 | 20231109 | 105900 | 296491470 | 10040 | 10040 | 10040 | 10040 | 121 |
| 523 | 20231109 | 105800 | 295276630 | 10050 | 10050 | 10050 | 10050 | 129 |
| 524 | 20231109 | 105700 | 293980180 | 10050 | 10050 | 10050 | 10050 | 91 |
| 525 | 20231109 | 105600 | 293065630 | 10060 | 10060 | 10060 | 10060 | 125 |
| 526 | 20231109 | 105500 | 291808130 | 10090 | 10090 | 10090 | 10090 | 1 |
| 527 | 20231109 | 105400 | 291798040 | 10070 | 10090 | 10090 | 10070 | 290 |
| 528 | 20231109 | 105300 | 288875630 | 10100 | 10090 | 10100 | 10090 | 14 |
| 529 | 20231109 | 105200 | 288734270 | 10090 | 10090 | 10090 | 10090 | 165 |
| 530 | 20231109 | 105100 | 287069420 | 10090 | 10090 | 10090 | 10090 | 45 |
| 531 | 20231109 | 105000 | 286615370 | 10080 | 10080 | 10080 | 10080 | 138 |
| 532 | 20231109 | 104900 | 285224330 | 10090 | 10090 | 10090 | 10090 | 9 |
| 533 | 20231109 | 104800 | 285133520 | 10090 | 10090 | 10090 | 10090 | 58 |
| 534 | 20231109 | 104700 | 284548300 | 10110 | 10110 | 10110 | 10110 | 0 |
| 535 | 20231109 | 104600 | 284548300 | 10110 | 10110 | 10110 | 10110 | 0 |
| 536 | 20231109 | 104500 | 284548300 | 10110 | 10110 | 10110 | 10110 | 1 |
| 537 | 20231109 | 104400 | 284538190 | 10110 | 10110 | 10110 | 10110 | 31 |
| 538 | 20231109 | 104300 | 284224780 | 10120 | 10100 | 10120 | 10100 | 338 |
| 539 | 20231109 | 104200 | 280810270 | 10110 | 10110 | 10110 | 10110 | 181 |
| 540 | 20231109 | 104100 | 278980360 | 10120 | 10120 | 10120 | 10120 | 1 |
| 541 | 20231109 | 104000 | 278970240 | 10120 | 10130 | 10130 | 10120 | 10 |
| 542 | 20231109 | 103900 | 278869030 | 10120 | 10120 | 10120 | 10120 | 15 |
| 543 | 20231109 | 103800 | 278717230 | 10120 | 10130 | 10130 | 10120 | 28 |
| 544 | 20231109 | 103700 | 278433830 | 10140 | 10140 | 10140 | 10140 | 0 |
| 545 | 20231109 | 103600 | 278433830 | 10140 | 10120 | 10140 | 10120 | 1044 |
| 546 | 20231109 | 103500 | 267859460 | 10130 | 10130 | 10130 | 10100 | 38 |
| 547 | 20231109 | 103400 | 267474820 | 10130 | 10100 | 10130 | 10100 | 416 |
| 548 | 20231109 | 103300 | 263269040 | 10100 | 10100 | 10100 | 10100 | 10 |
| 549 | 20231109 | 103200 | 263168040 | 10100 | 10110 | 10110 | 10100 | 145 |
| 550 | 20231109 | 103100 | 261702540 | 10110 | 10110 | 10110 | 10110 | 6 |
| 551 | 20231109 | 103000 | 261641880 | 10130 | 10130 | 10130 | 10130 | 0 |
| 552 | 20231109 | 102900 | 261641880 | 10130 | 10130 | 10130 | 10130 | 0 |
| 553 | 20231109 | 102800 | 261641880 | 10130 | 10130 | 10130 | 10130 | 1 |
| 554 | 20231109 | 102700 | 261631750 | 10100 | 10090 | 10100 | 10090 | 146 |
| 555 | 20231109 | 102600 | 260157700 | 10090 | 10100 | 10100 | 10090 | 421 |
| 556 | 20231109 | 102500 | 255906440 | 10090 | 10100 | 10100 | 10090 | 83 |
| 557 | 20231109 | 102400 | 255068250 | 10140 | 10150 | 10150 | 10140 | 21 |
| 558 | 20231109 | 102300 | 254855200 | 10130 | 10100 | 10130 | 10100 | 277 |
| 559 | 20231109 | 102200 | 252053780 | 10080 | 10080 | 10080 | 10080 | 10 |
| 560 | 20231109 | 102100 | 251952980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 561 | 20231109 | 102000 | 251952980 | 10070 | 10050 | 10070 | 10050 | 1512 |
| 562 | 20231109 | 101900 | 236731290 | 10050 | 10050 | 10050 | 10050 | 100 |
| 563 | 20231109 | 101800 | 235726290 | 10050 | 10050 | 10050 | 10050 | 3 |
| 564 | 20231109 | 101700 | 235696140 | 10040 | 10040 | 10040 | 10040 | 5 |
| 565 | 20231109 | 101600 | 235645940 | 10070 | 10050 | 10070 | 10050 | 192 |
| 566 | 20231109 | 101500 | 233714700 | 10050 | 10050 | 10050 | 10050 | 383 |
| 567 | 20231109 | 101400 | 229865550 | 10050 | 10080 | 10080 | 10050 | 392 |
| 568 | 20231109 | 101300 | 225920540 | 10100 | 10090 | 10100 | 10090 | 234 |
| 569 | 20231109 | 101200 | 223558280 | 10080 | 10050 | 10090 | 10050 | 463 |
| 570 | 20231109 | 101100 | 218894040 | 10060 | 10040 | 10060 | 10040 | 141 |
| 571 | 20231109 | 101000 | 217478360 | 10030 | 10020 | 10030 | 10020 | 86 |
| 572 | 20231109 | 100900 | 216616590 | 10020 | 10030 | 10030 | 10020 | 322 |
| 573 | 20231109 | 100800 | 213389900 | 10030 | 10050 | 10050 | 10030 | 259 |
| 574 | 20231109 | 100700 | 210790140 | 10060 | 10070 | 10070 | 10060 | 4 |
| 575 | 20231109 | 100600 | 210749880 | 10050 | 10070 | 10070 | 10050 | 657 |
| 576 | 20231109 | 100500 | 204142380 | 10090 | 10080 | 10090 | 10070 | 201 |
| 577 | 20231109 | 100400 | 202118230 | 10090 | 10100 | 10100 | 10090 | 23 |
| 578 | 20231109 | 100300 | 201886150 | 10090 | 10060 | 10090 | 10060 | 282 |
| 579 | 20231109 | 100200 | 199042310 | 10060 | 10060 | 10060 | 10060 | 0 |
| 580 | 20231109 | 100100 | 199042310 | 10060 | 10070 | 10070 | 10060 | 54 |
| 581 | 20231109 | 100000 | 198499050 | 10060 | 10060 | 10060 | 10060 | 25 |
| 582 | 20231109 | 095900 | 198247550 | 10060 | 10100 | 10100 | 10060 | 316 |
| 583 | 20231109 | 095800 | 195066180 | 10080 | 10110 | 10110 | 10080 | 449 |
| 584 | 20231109 | 095700 | 190537830 | 10110 | 10110 | 10110 | 10110 | 37 |
| 585 | 20231109 | 095600 | 190163760 | 10080 | 10090 | 10090 | 10080 | 10 |
| 586 | 20231109 | 095500 | 190062880 | 10090 | 10080 | 10090 | 10080 | 734 |
| 587 | 20231109 | 095400 | 182657440 | 10080 | 10080 | 10080 | 10070 | 202 |
| 588 | 20231109 | 095300 | 180621810 | 10090 | 10080 | 10090 | 10080 | 146 |
| 589 | 20231109 | 095200 | 179149780 | 10080 | 10120 | 10120 | 10080 | 2748 |
| 590 | 20231109 | 095100 | 151413400 | 10120 | 10150 | 10150 | 10120 | 693 |
| 591 | 20231109 | 095000 | 144399430 | 10150 | 10140 | 10150 | 10140 | 149 |
| 592 | 20231109 | 094900 | 142888550 | 10150 | 10160 | 10160 | 10150 | 400 |
| 593 | 20231109 | 094800 | 138827510 | 10160 | 10170 | 10170 | 10160 | 6 |
| 594 | 20231109 | 094700 | 138766540 | 10160 | 10160 | 10160 | 10160 | 0 |
| 595 | 20231109 | 094600 | 138766540 | 10160 | 10180 | 10180 | 10160 | 90 |
| 596 | 20231109 | 094500 | 137851280 | 10190 | 10190 | 10190 | 10190 | 108 |
| 597 | 20231109 | 094400 | 136750760 | 10190 | 10190 | 10190 | 10190 | 75 |
| 598 | 20231109 | 094300 | 135986510 | 10190 | 10180 | 10190 | 10180 | 163 |
| 599 | 20231109 | 094200 | 134326920 | 10190 | 10190 | 10190 | 10190 | 107 |
| 600 | 20231109 | 094100 | 133236590 | 10190 | 10190 | 10190 | 10190 | 3 |
| 601 | 20231109 | 094000 | 133206020 | 10190 | 10180 | 10210 | 10180 | 15 |
| 602 | 20231109 | 093900 | 133053030 | 10180 | 10210 | 10210 | 10170 | 702 |
| 603 | 20231109 | 093800 | 125907030 | 10190 | 10190 | 10190 | 10190 | 0 |
| 604 | 20231109 | 093700 | 125907030 | 10190 | 10190 | 10190 | 10190 | 13 |
| 605 | 20231109 | 093600 | 125774560 | 10190 | 10220 | 10220 | 10190 | 21 |
| 606 | 20231109 | 093500 | 125560060 | 10220 | 10230 | 10230 | 10220 | 331 |
| 607 | 20231109 | 093400 | 122176930 | 10280 | 10250 | 10280 | 10250 | 304 |
| 608 | 20231109 | 093300 | 119060840 | 10310 | 10280 | 10310 | 10260 | 677 |
| 609 | 20231109 | 093200 | 112108570 | 10320 | 10320 | 10320 | 10320 | 0 |
| 610 | 20231109 | 093100 | 112108570 | 10320 | 10290 | 10320 | 10290 | 161 |
| 611 | 20231109 | 093000 | 110451850 | 10300 | 10320 | 10330 | 10300 | 489 |
| 612 | 20231109 | 092900 | 105404860 | 10320 | 10320 | 10330 | 10310 | 379 |
| 613 | 20231109 | 092800 | 101495980 | 10320 | 10330 | 10330 | 10300 | 344 |
| 614 | 20231109 | 092700 | 97946050 | 10340 | 10320 | 10340 | 10300 | 402 |
| 615 | 20231109 | 092600 | 93797360 | 10330 | 10280 | 10330 | 10280 | 171 |
| 616 | 20231109 | 092500 | 92038180 | 10280 | 10250 | 10280 | 10250 | 163 |
| 617 | 20231109 | 092400 | 90364870 | 10260 | 10260 | 10260 | 10260 | 6 |
| 618 | 20231109 | 092300 | 90303310 | 10270 | 10270 | 10280 | 10270 | 27 |
| 619 | 20231109 | 092200 | 90026010 | 10270 | 10230 | 10270 | 10230 | 2 |
| 620 | 20231109 | 092100 | 90005510 | 10280 | 10280 | 10280 | 10280 | 1 |
| 621 | 20231109 | 092000 | 89995230 | 10280 | 10280 | 10280 | 10280 | 110 |
| 622 | 20231109 | 091900 | 88864430 | 10280 | 10220 | 10280 | 10220 | 1007 |
| 623 | 20231109 | 091800 | 78571900 | 10220 | 10220 | 10220 | 10200 | 223 |
| 624 | 20231109 | 091700 | 76294840 | 10220 | 10200 | 10220 | 10190 | 573 |
| 625 | 20231109 | 091600 | 70451320 | 10180 | 10110 | 10180 | 10110 | 334 |
| 626 | 20231109 | 091500 | 67053120 | 10110 | 10100 | 10120 | 10100 | 321 |
| 627 | 20231109 | 091400 | 63808010 | 10100 | 10100 | 10100 | 10100 | 0 |
| 628 | 20231109 | 091300 | 63808010 | 10100 | 10100 | 10100 | 10100 | 0 |
| 629 | 20231109 | 091200 | 63808010 | 10100 | 10130 | 10140 | 10100 | 1552 |
| 630 | 20231109 | 091100 | 48105990 | 10140 | 10150 | 10150 | 10140 | 61 |
| 631 | 20231109 | 091000 | 47487350 | 10150 | 10250 | 10250 | 10150 | 1520 |
| 632 | 20231109 | 090900 | 31980050 | 10280 | 10260 | 10280 | 10260 | 102 |
| 633 | 20231109 | 090800 | 30931530 | 10270 | 10290 | 10290 | 10270 | 847 |
| 634 | 20231109 | 090700 | 22226360 | 10280 | 10280 | 10300 | 10280 | 320 |
| 635 | 20231109 | 090600 | 18933660 | 10280 | 10240 | 10280 | 10240 | 769 |
| 636 | 20231109 | 090500 | 11040390 | 10240 | 10220 | 10240 | 10220 | 308 |
| 637 | 20231109 | 090400 | 7890640 | 10220 | 10220 | 10220 | 10220 | 23 |
| 638 | 20231109 | 090300 | 7655580 | 10230 | 10190 | 10250 | 10190 | 283 |
| 639 | 20231109 | 090200 | 4762390 | 10190 | 10190 | 10190 | 10190 | 74 |
| 640 | 20231109 | 090100 | 4008330 | 10230 | 10230 | 10230 | 10230 | 1 |
| 641 | 20231109 | 090000 | 3998100 | 10190 | 10120 | 10190 | 10120 | 395 |