31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 193000 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 18605 |
| 3 | 20231108 | 192900 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 4 | 20231108 | 192800 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 5 | 20231108 | 192700 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 6 | 20231108 | 192600 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 7 | 20231108 | 192500 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 8 | 20231108 | 192400 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 9 | 20231108 | 192300 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 10 | 20231108 | 192200 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 11 | 20231108 | 192100 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 12 | 20231108 | 192000 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 13 | 20231108 | 191900 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 14 | 20231108 | 191800 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 15 | 20231108 | 191700 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 16 | 20231108 | 191600 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 17 | 20231108 | 191500 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 18 | 20231108 | 191400 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 19 | 20231108 | 191300 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 20 | 20231108 | 191200 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 21 | 20231108 | 191100 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 22 | 20231108 | 191000 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 23 | 20231108 | 190900 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 24 | 20231108 | 190800 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 25 | 20231108 | 190700 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 26 | 20231108 | 190600 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 27 | 20231108 | 190500 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 28 | 20231108 | 190400 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 29 | 20231108 | 190300 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 30 | 20231108 | 190200 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 31 | 20231108 | 190100 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 32 | 20231108 | 190000 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 18605 |
| 33 | 20231108 | 185900 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 34 | 20231108 | 185800 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 35 | 20231108 | 185700 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 36 | 20231108 | 185600 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 37 | 20231108 | 185500 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 38 | 20231108 | 185400 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 39 | 20231108 | 185300 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 40 | 20231108 | 185200 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 41 | 20231108 | 185100 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 42 | 20231108 | 185000 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 43 | 20231108 | 184900 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 44 | 20231108 | 184800 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 45 | 20231108 | 184700 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 46 | 20231108 | 184600 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 47 | 20231108 | 184500 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 48 | 20231108 | 184400 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 49 | 20231108 | 184300 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 50 | 20231108 | 184200 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 51 | 20231108 | 184100 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 52 | 20231108 | 184000 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 53 | 20231108 | 183900 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 54 | 20231108 | 183800 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 55 | 20231108 | 183700 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 56 | 20231108 | 183600 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 57 | 20231108 | 183500 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 58 | 20231108 | 183400 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 59 | 20231108 | 183300 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 60 | 20231108 | 183200 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 61 | 20231108 | 183100 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 62 | 20231108 | 183000 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 18605 |
| 63 | 20231108 | 182900 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 64 | 20231108 | 182800 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 65 | 20231108 | 182700 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 66 | 20231108 | 182600 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 67 | 20231108 | 182500 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 68 | 20231108 | 182400 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 69 | 20231108 | 182300 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 70 | 20231108 | 182200 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 71 | 20231108 | 182100 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 72 | 20231108 | 182000 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 73 | 20231108 | 181900 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 74 | 20231108 | 181800 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 75 | 20231108 | 181700 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 76 | 20231108 | 181600 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 77 | 20231108 | 181500 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 78 | 20231108 | 181400 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 79 | 20231108 | 181300 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 80 | 20231108 | 181200 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 81 | 20231108 | 181100 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 82 | 20231108 | 181000 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 83 | 20231108 | 180900 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 84 | 20231108 | 180800 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 85 | 20231108 | 180700 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 86 | 20231108 | 180600 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 87 | 20231108 | 180500 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 88 | 20231108 | 180400 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 89 | 20231108 | 180300 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 90 | 20231108 | 180200 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 91 | 20231108 | 180100 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 92 | 20231108 | 180000 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 18605 |
| 93 | 20231108 | 175900 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 94 | 20231108 | 175800 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 95 | 20231108 | 175700 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 96 | 20231108 | 175600 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 97 | 20231108 | 175500 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 98 | 20231108 | 175400 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 99 | 20231108 | 175300 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 100 | 20231108 | 175200 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 101 | 20231108 | 175100 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 102 | 20231108 | 175000 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 103 | 20231108 | 174900 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 104 | 20231108 | 174800 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 105 | 20231108 | 174700 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 106 | 20231108 | 174600 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 107 | 20231108 | 174500 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 108 | 20231108 | 174400 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 109 | 20231108 | 174300 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 110 | 20231108 | 174200 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 111 | 20231108 | 174100 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 112 | 20231108 | 174000 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 113 | 20231108 | 173900 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 114 | 20231108 | 173800 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 115 | 20231108 | 173700 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 116 | 20231108 | 173600 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 117 | 20231108 | 173500 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 118 | 20231108 | 173400 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 119 | 20231108 | 173300 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 120 | 20231108 | 173200 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 121 | 20231108 | 173100 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 122 | 20231108 | 173000 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 18605 |
| 123 | 20231108 | 172900 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 124 | 20231108 | 172800 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 125 | 20231108 | 172700 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 126 | 20231108 | 172600 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 127 | 20231108 | 172500 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 128 | 20231108 | 172400 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 129 | 20231108 | 172300 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 130 | 20231108 | 172200 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 131 | 20231108 | 172100 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 132 | 20231108 | 172000 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 133 | 20231108 | 171900 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 134 | 20231108 | 171800 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 135 | 20231108 | 171700 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 136 | 20231108 | 171600 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 137 | 20231108 | 171500 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 138 | 20231108 | 171400 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 139 | 20231108 | 171300 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 140 | 20231108 | 171200 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 141 | 20231108 | 171100 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 142 | 20231108 | 171000 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 143 | 20231108 | 170900 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 144 | 20231108 | 170800 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 145 | 20231108 | 170700 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 146 | 20231108 | 170600 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 147 | 20231108 | 170500 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 148 | 20231108 | 170400 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 149 | 20231108 | 170300 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 150 | 20231108 | 170200 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 151 | 20231108 | 170100 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 152 | 20231108 | 170000 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 18605 |
| 153 | 20231108 | 165900 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 154 | 20231108 | 165800 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 155 | 20231108 | 165700 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 156 | 20231108 | 165600 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 157 | 20231108 | 165500 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 158 | 20231108 | 165400 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 159 | 20231108 | 165300 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 160 | 20231108 | 165200 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 161 | 20231108 | 165100 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 162 | 20231108 | 165000 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 163 | 20231108 | 164900 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 164 | 20231108 | 164800 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 165 | 20231108 | 164700 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 166 | 20231108 | 164600 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 167 | 20231108 | 164500 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 168 | 20231108 | 164400 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 169 | 20231108 | 164300 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 170 | 20231108 | 164200 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 171 | 20231108 | 164100 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 172 | 20231108 | 164000 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 173 | 20231108 | 163900 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 174 | 20231108 | 163800 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 175 | 20231108 | 163700 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 176 | 20231108 | 163600 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 177 | 20231108 | 163500 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 178 | 20231108 | 163400 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 179 | 20231108 | 163300 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 180 | 20231108 | 163200 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 181 | 20231108 | 163100 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 182 | 20231108 | 163000 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 18605 |
| 183 | 20231108 | 162900 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 184 | 20231108 | 162800 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 185 | 20231108 | 162700 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 186 | 20231108 | 162600 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 187 | 20231108 | 162500 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 188 | 20231108 | 162400 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 189 | 20231108 | 162300 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 190 | 20231108 | 162200 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 191 | 20231108 | 162100 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 192 | 20231108 | 162000 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 193 | 20231108 | 161900 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 194 | 20231108 | 161800 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 195 | 20231108 | 161700 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 196 | 20231108 | 161600 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 197 | 20231108 | 161500 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 198 | 20231108 | 161400 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 199 | 20231108 | 161300 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 200 | 20231108 | 161200 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 201 | 20231108 | 161100 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 202 | 20231108 | 161000 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 203 | 20231108 | 160900 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 204 | 20231108 | 160800 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 205 | 20231108 | 160700 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 206 | 20231108 | 160600 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 207 | 20231108 | 160500 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 208 | 20231108 | 160400 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 209 | 20231108 | 160300 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 210 | 20231108 | 160200 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 211 | 20231108 | 160100 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 212 | 20231108 | 160000 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 18605 |
| 213 | 20231108 | 155900 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 214 | 20231108 | 155800 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 215 | 20231108 | 155700 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 216 | 20231108 | 155600 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 217 | 20231108 | 155500 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 218 | 20231108 | 155400 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 219 | 20231108 | 155300 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 220 | 20231108 | 155200 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 221 | 20231108 | 155100 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 222 | 20231108 | 155000 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 223 | 20231108 | 154900 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 224 | 20231108 | 154800 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 225 | 20231108 | 154700 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 226 | 20231108 | 154600 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 227 | 20231108 | 154500 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 228 | 20231108 | 154400 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 229 | 20231108 | 154300 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 230 | 20231108 | 154200 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 231 | 20231108 | 154100 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 232 | 20231108 | 154000 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 233 | 20231108 | 153900 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 234 | 20231108 | 153800 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 235 | 20231108 | 153700 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 236 | 20231108 | 153600 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 237 | 20231108 | 153500 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 238 | 20231108 | 153400 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 239 | 20231108 | 153300 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 240 | 20231108 | 153200 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 241 | 20231108 | 153100 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 242 | 20231108 | 153000 | 3898374190 | 5730 | 5730 | 5730 | 5730 | 37210 |
| 243 | 20231108 | 152900 | 3791767540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 244 | 20231108 | 152800 | 3791767540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 245 | 20231108 | 152700 | 3791767540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 246 | 20231108 | 152600 | 3791767540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 247 | 20231108 | 152500 | 3791767540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 248 | 20231108 | 152400 | 3791767540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 249 | 20231108 | 152300 | 3791767540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 250 | 20231108 | 152200 | 3791767540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 251 | 20231108 | 152100 | 3791767540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 252 | 20231108 | 152000 | 3791767540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 253 | 20231108 | 151900 | 3791767540 | 5740 | 5740 | 5750 | 5730 | 4846 |
| 254 | 20231108 | 151800 | 3763964590 | 5750 | 5740 | 5750 | 5730 | 775 |
| 255 | 20231108 | 151700 | 3759516500 | 5740 | 5740 | 5740 | 5730 | 939 |
| 256 | 20231108 | 151600 | 3754130950 | 5740 | 5750 | 5750 | 5740 | 1216 |
| 257 | 20231108 | 151500 | 3747151060 | 5740 | 5750 | 5750 | 5740 | 3007 |
| 258 | 20231108 | 151400 | 3729890860 | 5750 | 5750 | 5750 | 5730 | 994 |
| 259 | 20231108 | 151300 | 3724182350 | 5740 | 5740 | 5750 | 5740 | 1623 |
| 260 | 20231108 | 151200 | 3714866320 | 5750 | 5750 | 5750 | 5740 | 609 |
| 261 | 20231108 | 151100 | 3711366230 | 5750 | 5750 | 5750 | 5740 | 54 |
| 262 | 20231108 | 151000 | 3711055760 | 5740 | 5750 | 5750 | 5740 | 81 |
| 263 | 20231108 | 150900 | 3710590800 | 5750 | 5740 | 5750 | 5740 | 461 |
| 264 | 20231108 | 150800 | 3707944650 | 5740 | 5750 | 5750 | 5740 | 277 |
| 265 | 20231108 | 150700 | 3706353400 | 5740 | 5750 | 5750 | 5740 | 1941 |
| 266 | 20231108 | 150600 | 3695197050 | 5750 | 5740 | 5750 | 5740 | 1159 |
| 267 | 20231108 | 150500 | 3688536000 | 5740 | 5740 | 5740 | 5730 | 1539 |
| 268 | 20231108 | 150400 | 3679707360 | 5730 | 5730 | 5730 | 5730 | 1004 |
| 269 | 20231108 | 150300 | 3673954440 | 5730 | 5720 | 5730 | 5720 | 2693 |
| 270 | 20231108 | 150200 | 3658535130 | 5720 | 5740 | 5740 | 5720 | 2934 |
| 271 | 20231108 | 150100 | 3641752140 | 5740 | 5730 | 5740 | 5720 | 11862 |
| 272 | 20231108 | 150000 | 3573871390 | 5740 | 5740 | 5750 | 5740 | 2506 |
| 273 | 20231108 | 145900 | 3559483900 | 5750 | 5750 | 5750 | 5740 | 23 |
| 274 | 20231108 | 145800 | 3559351660 | 5750 | 5750 | 5750 | 5750 | 852 |
| 275 | 20231108 | 145700 | 3554452660 | 5750 | 5760 | 5760 | 5740 | 593 |
| 276 | 20231108 | 145600 | 3551038610 | 5760 | 5750 | 5760 | 5740 | 1120 |
| 277 | 20231108 | 145500 | 3544599050 | 5750 | 5750 | 5750 | 5750 | 455 |
| 278 | 20231108 | 145400 | 3541982800 | 5750 | 5750 | 5760 | 5750 | 2827 |
| 279 | 20231108 | 145300 | 3525727520 | 5750 | 5750 | 5750 | 5740 | 64 |
| 280 | 20231108 | 145200 | 3525359550 | 5740 | 5740 | 5740 | 5740 | 2769 |
| 281 | 20231108 | 145100 | 3509465490 | 5740 | 5730 | 5740 | 5730 | 126 |
| 282 | 20231108 | 145000 | 3508743430 | 5740 | 5730 | 5740 | 5730 | 358 |
| 283 | 20231108 | 144900 | 3506691830 | 5730 | 5740 | 5740 | 5730 | 51 |
| 284 | 20231108 | 144800 | 3506399590 | 5740 | 5730 | 5740 | 5720 | 2608 |
| 285 | 20231108 | 144700 | 3491453790 | 5730 | 5730 | 5730 | 5720 | 268 |
| 286 | 20231108 | 144600 | 3489918200 | 5730 | 5730 | 5730 | 5730 | 125 |
| 287 | 20231108 | 144500 | 3489201950 | 5730 | 5720 | 5730 | 5720 | 712 |
| 288 | 20231108 | 144400 | 3485129290 | 5720 | 5720 | 5720 | 5720 | 120 |
| 289 | 20231108 | 144300 | 3484442890 | 5720 | 5730 | 5730 | 5720 | 84 |
| 290 | 20231108 | 144200 | 3483961800 | 5730 | 5730 | 5730 | 5730 | 35 |
| 291 | 20231108 | 144100 | 3483761250 | 5730 | 5720 | 5730 | 5720 | 2162 |
| 292 | 20231108 | 144000 | 3471394060 | 5720 | 5720 | 5730 | 5720 | 1542 |
| 293 | 20231108 | 143900 | 3462572730 | 5720 | 5720 | 5730 | 5720 | 1810 |
| 294 | 20231108 | 143800 | 3452218780 | 5730 | 5730 | 5730 | 5730 | 101 |
| 295 | 20231108 | 143700 | 3451640050 | 5730 | 5730 | 5730 | 5730 | 361 |
| 296 | 20231108 | 143600 | 3449571520 | 5730 | 5730 | 5730 | 5730 | 333 |
| 297 | 20231108 | 143500 | 3447663430 | 5730 | 5730 | 5730 | 5720 | 1036 |
| 298 | 20231108 | 143400 | 3441727250 | 5730 | 5720 | 5730 | 5720 | 901 |
| 299 | 20231108 | 143300 | 3436573520 | 5730 | 5730 | 5730 | 5720 | 509 |
| 300 | 20231108 | 143200 | 3433661950 | 5730 | 5730 | 5730 | 5730 | 600 |
| 301 | 20231108 | 143100 | 3430223950 | 5730 | 5730 | 5730 | 5730 | 110 |
| 302 | 20231108 | 143000 | 3429593650 | 5730 | 5720 | 5730 | 5720 | 2793 |
| 303 | 20231108 | 142900 | 3413616730 | 5730 | 5730 | 5730 | 5730 | 1290 |
| 304 | 20231108 | 142800 | 3406225030 | 5730 | 5740 | 5740 | 5730 | 430 |
| 305 | 20231108 | 142700 | 3403760830 | 5730 | 5740 | 5740 | 5730 | 69 |
| 306 | 20231108 | 142600 | 3403365440 | 5740 | 5730 | 5740 | 5720 | 1595 |
| 307 | 20231108 | 142500 | 3394225690 | 5720 | 5730 | 5730 | 5720 | 1007 |
| 308 | 20231108 | 142400 | 3388465040 | 5720 | 5720 | 5720 | 5720 | 1700 |
| 309 | 20231108 | 142300 | 3378741040 | 5720 | 5730 | 5730 | 5720 | 1752 |
| 310 | 20231108 | 142200 | 3368702750 | 5730 | 5730 | 5730 | 5730 | 2476 |
| 311 | 20231108 | 142100 | 3354515270 | 5730 | 5740 | 5740 | 5730 | 308 |
| 312 | 20231108 | 142000 | 3352750020 | 5740 | 5730 | 5740 | 5730 | 305 |
| 313 | 20231108 | 141900 | 3351002320 | 5730 | 5730 | 5730 | 5730 | 1035 |
| 314 | 20231108 | 141800 | 3345071770 | 5740 | 5740 | 5740 | 5740 | 5420 |
| 315 | 20231108 | 141700 | 3313960970 | 5740 | 5750 | 5750 | 5740 | 1149 |
| 316 | 20231108 | 141600 | 3307359470 | 5750 | 5750 | 5760 | 5750 | 119 |
| 317 | 20231108 | 141500 | 3306675180 | 5750 | 5750 | 5760 | 5740 | 428 |
| 318 | 20231108 | 141400 | 3304214030 | 5760 | 5750 | 5760 | 5750 | 282 |
| 319 | 20231108 | 141300 | 3302592510 | 5740 | 5740 | 5740 | 5740 | 73 |
| 320 | 20231108 | 141200 | 3302173490 | 5740 | 5740 | 5750 | 5740 | 4903 |
| 321 | 20231108 | 141100 | 3274030260 | 5740 | 5750 | 5750 | 5740 | 4273 |
| 322 | 20231108 | 141000 | 3249461180 | 5760 | 5770 | 5770 | 5760 | 350 |
| 323 | 20231108 | 140900 | 3247445150 | 5760 | 5760 | 5760 | 5760 | 704 |
| 324 | 20231108 | 140800 | 3243390110 | 5760 | 5750 | 5760 | 5750 | 414 |
| 325 | 20231108 | 140700 | 3241005810 | 5750 | 5760 | 5760 | 5750 | 628 |
| 326 | 20231108 | 140600 | 3237389190 | 5760 | 5760 | 5760 | 5760 | 162 |
| 327 | 20231108 | 140500 | 3236456070 | 5760 | 5760 | 5760 | 5750 | 1829 |
| 328 | 20231108 | 140400 | 3225921700 | 5760 | 5760 | 5760 | 5760 | 35 |
| 329 | 20231108 | 140300 | 3225720100 | 5760 | 5760 | 5760 | 5750 | 168 |
| 330 | 20231108 | 140200 | 3224753090 | 5760 | 5760 | 5760 | 5750 | 269 |
| 331 | 20231108 | 140100 | 3223206300 | 5750 | 5760 | 5760 | 5750 | 690 |
| 332 | 20231108 | 140000 | 3219238580 | 5760 | 5760 | 5760 | 5760 | 52 |
| 333 | 20231108 | 135900 | 3218939060 | 5760 | 5740 | 5760 | 5740 | 213 |
| 334 | 20231108 | 135800 | 3217713200 | 5740 | 5750 | 5750 | 5740 | 230 |
| 335 | 20231108 | 135700 | 3216392060 | 5750 | 5750 | 5750 | 5750 | 167 |
| 336 | 20231108 | 135600 | 3215431810 | 5750 | 5750 | 5750 | 5750 | 1725 |
| 337 | 20231108 | 135500 | 3205513060 | 5750 | 5760 | 5760 | 5750 | 2761 |
| 338 | 20231108 | 135400 | 3189627250 | 5760 | 5760 | 5760 | 5760 | 0 |
| 339 | 20231108 | 135300 | 3189627250 | 5760 | 5760 | 5760 | 5750 | 422 |
| 340 | 20231108 | 135200 | 3187197200 | 5760 | 5750 | 5760 | 5750 | 983 |
| 341 | 20231108 | 135100 | 3181542750 | 5740 | 5750 | 5750 | 5740 | 137 |
| 342 | 20231108 | 135000 | 3180755670 | 5750 | 5750 | 5750 | 5740 | 15 |
| 343 | 20231108 | 134900 | 3180669430 | 5750 | 5740 | 5760 | 5740 | 2755 |
| 344 | 20231108 | 134800 | 3164828240 | 5740 | 5750 | 5760 | 5740 | 2222 |
| 345 | 20231108 | 134700 | 3152051870 | 5730 | 5760 | 5760 | 5730 | 8730 |
| 346 | 20231108 | 134600 | 3101939700 | 5760 | 5760 | 5760 | 5760 | 1319 |
| 347 | 20231108 | 134500 | 3094342260 | 5760 | 5760 | 5760 | 5750 | 516 |
| 348 | 20231108 | 134400 | 3091371350 | 5760 | 5760 | 5760 | 5760 | 675 |
| 349 | 20231108 | 134300 | 3087483350 | 5760 | 5770 | 5770 | 5760 | 432 |
| 350 | 20231108 | 134200 | 3084994620 | 5760 | 5760 | 5760 | 5750 | 1904 |
| 351 | 20231108 | 134100 | 3074028580 | 5750 | 5760 | 5770 | 5750 | 452 |
| 352 | 20231108 | 134000 | 3071425900 | 5760 | 5760 | 5760 | 5760 | 2173 |
| 353 | 20231108 | 133900 | 3058909420 | 5760 | 5750 | 5760 | 5740 | 1888 |
| 354 | 20231108 | 133800 | 3048053730 | 5750 | 5730 | 5750 | 5730 | 2665 |
| 355 | 20231108 | 133700 | 3032741750 | 5730 | 5740 | 5740 | 5730 | 580 |
| 356 | 20231108 | 133600 | 3029413310 | 5740 | 5730 | 5740 | 5720 | 506 |
| 357 | 20231108 | 133500 | 3026514360 | 5720 | 5720 | 5730 | 5720 | 1052 |
| 358 | 20231108 | 133400 | 3020495820 | 5720 | 5720 | 5720 | 5710 | 4264 |
| 359 | 20231108 | 133300 | 2996109820 | 5720 | 5730 | 5730 | 5720 | 9860 |
| 360 | 20231108 | 133200 | 2939705700 | 5730 | 5740 | 5740 | 5730 | 5616 |
| 361 | 20231108 | 133100 | 2907511660 | 5730 | 5740 | 5740 | 5730 | 1429 |
| 362 | 20231108 | 133000 | 2899318060 | 5740 | 5740 | 5740 | 5730 | 1062 |
| 363 | 20231108 | 132900 | 2893227340 | 5740 | 5740 | 5740 | 5730 | 8577 |
| 364 | 20231108 | 132800 | 2843995410 | 5740 | 5740 | 5750 | 5740 | 2043 |
| 365 | 20231108 | 132700 | 2832268470 | 5750 | 5740 | 5750 | 5740 | 3996 |
| 366 | 20231108 | 132600 | 2809320520 | 5750 | 5750 | 5750 | 5740 | 5612 |
| 367 | 20231108 | 132500 | 2777052020 | 5750 | 5750 | 5760 | 5750 | 2008 |
| 368 | 20231108 | 132400 | 2765497000 | 5750 | 5770 | 5770 | 5750 | 6391 |
| 369 | 20231108 | 132300 | 2728687390 | 5760 | 5760 | 5770 | 5760 | 2496 |
| 370 | 20231108 | 132200 | 2714295680 | 5770 | 5760 | 5770 | 5760 | 1722 |
| 371 | 20231108 | 132100 | 2704371960 | 5770 | 5770 | 5770 | 5760 | 1807 |
| 372 | 20231108 | 132000 | 2693948530 | 5770 | 5770 | 5770 | 5770 | 1041 |
| 373 | 20231108 | 131900 | 2687941960 | 5770 | 5770 | 5770 | 5760 | 2305 |
| 374 | 20231108 | 131800 | 2674642770 | 5770 | 5770 | 5770 | 5760 | 1993 |
| 375 | 20231108 | 131700 | 2663149290 | 5770 | 5770 | 5770 | 5760 | 3182 |
| 376 | 20231108 | 131600 | 2644789820 | 5770 | 5760 | 5770 | 5760 | 1574 |
| 377 | 20231108 | 131500 | 2635723450 | 5760 | 5760 | 5760 | 5750 | 1417 |
| 378 | 20231108 | 131400 | 2627569170 | 5760 | 5760 | 5760 | 5760 | 1686 |
| 379 | 20231108 | 131300 | 2617857810 | 5750 | 5760 | 5760 | 5740 | 9703 |
| 380 | 20231108 | 131200 | 2562065720 | 5760 | 5770 | 5780 | 5760 | 7368 |
| 381 | 20231108 | 131100 | 2519611760 | 5770 | 5780 | 5790 | 5770 | 31234 |
| 382 | 20231108 | 131000 | 2339252530 | 5790 | 5790 | 5790 | 5790 | 183 |
| 383 | 20231108 | 130900 | 2338192960 | 5790 | 5790 | 5790 | 5780 | 1072 |
| 384 | 20231108 | 130800 | 2331986750 | 5790 | 5790 | 5800 | 5790 | 1537 |
| 385 | 20231108 | 130700 | 2323087510 | 5790 | 5780 | 5790 | 5780 | 530 |
| 386 | 20231108 | 130600 | 2320019470 | 5790 | 5790 | 5790 | 5790 | 501 |
| 387 | 20231108 | 130500 | 2317118680 | 5790 | 5780 | 5790 | 5780 | 3602 |
| 388 | 20231108 | 130400 | 2296263770 | 5790 | 5800 | 5800 | 5790 | 1898 |
| 389 | 20231108 | 130300 | 2285274320 | 5790 | 5780 | 5800 | 5780 | 228 |
| 390 | 20231108 | 130200 | 2283953690 | 5790 | 5790 | 5790 | 5790 | 10 |
| 391 | 20231108 | 130100 | 2283895790 | 5790 | 5780 | 5790 | 5780 | 587 |
| 392 | 20231108 | 130000 | 2280497720 | 5790 | 5790 | 5790 | 5780 | 1308 |
| 393 | 20231108 | 125900 | 2272931160 | 5800 | 5780 | 5800 | 5780 | 2406 |
| 394 | 20231108 | 125800 | 2258992090 | 5790 | 5790 | 5790 | 5780 | 5313 |
| 395 | 20231108 | 125700 | 2228280440 | 5790 | 5780 | 5790 | 5780 | 2728 |
| 396 | 20231108 | 125600 | 2212505320 | 5780 | 5780 | 5780 | 5780 | 1067 |
| 397 | 20231108 | 125500 | 2206338060 | 5780 | 5790 | 5790 | 5780 | 4155 |
| 398 | 20231108 | 125400 | 2182280660 | 5790 | 5800 | 5800 | 5790 | 465 |
| 399 | 20231108 | 125300 | 2179588220 | 5800 | 5800 | 5800 | 5790 | 1256 |
| 400 | 20231108 | 125200 | 2172303520 | 5800 | 5800 | 5800 | 5790 | 397 |
| 401 | 20231108 | 125100 | 2170001070 | 5780 | 5790 | 5790 | 5780 | 260 |
| 402 | 20231108 | 125000 | 2168498260 | 5780 | 5790 | 5790 | 5780 | 1969 |
| 403 | 20231108 | 124900 | 2157098150 | 5790 | 5790 | 5800 | 5790 | 2307 |
| 404 | 20231108 | 124800 | 2143740360 | 5790 | 5790 | 5790 | 5790 | 1960 |
| 405 | 20231108 | 124700 | 2132391960 | 5790 | 5790 | 5790 | 5790 | 2195 |
| 406 | 20231108 | 124600 | 2119682910 | 5790 | 5790 | 5800 | 5780 | 1618 |
| 407 | 20231108 | 124500 | 2110309200 | 5790 | 5790 | 5800 | 5790 | 4250 |
| 408 | 20231108 | 124400 | 2085700400 | 5790 | 5800 | 5800 | 5790 | 5071 |
| 409 | 20231108 | 124300 | 2056339270 | 5800 | 5790 | 5800 | 5790 | 3959 |
| 410 | 20231108 | 124200 | 2033392810 | 5780 | 5790 | 5790 | 5770 | 3344 |
| 411 | 20231108 | 124100 | 2014076090 | 5780 | 5800 | 5800 | 5780 | 14674 |
| 412 | 20231108 | 124000 | 1929228670 | 5790 | 5800 | 5800 | 5790 | 1393 |
| 413 | 20231108 | 123900 | 1921160550 | 5800 | 5820 | 5820 | 5800 | 12444 |
| 414 | 20231108 | 123800 | 1848947720 | 5820 | 5820 | 5830 | 5820 | 2567 |
| 415 | 20231108 | 123700 | 1833997780 | 5820 | 5830 | 5830 | 5820 | 734 |
| 416 | 20231108 | 123600 | 1829722930 | 5820 | 5830 | 5830 | 5820 | 1004 |
| 417 | 20231108 | 123500 | 1823876440 | 5820 | 5810 | 5830 | 5810 | 2698 |
| 418 | 20231108 | 123400 | 1808154150 | 5810 | 5830 | 5830 | 5800 | 18386 |
| 419 | 20231108 | 123300 | 1701311810 | 5830 | 5820 | 5830 | 5820 | 793 |
| 420 | 20231108 | 123200 | 1696694000 | 5820 | 5830 | 5840 | 5820 | 7852 |
| 421 | 20231108 | 123100 | 1650917510 | 5830 | 5830 | 5830 | 5830 | 120 |
| 422 | 20231108 | 123000 | 1650217910 | 5830 | 5840 | 5840 | 5830 | 1219 |
| 423 | 20231108 | 122900 | 1643099610 | 5850 | 5850 | 5850 | 5850 | 1 |
| 424 | 20231108 | 122800 | 1643093760 | 5840 | 5850 | 5850 | 5840 | 76 |
| 425 | 20231108 | 122700 | 1642649830 | 5840 | 5840 | 5850 | 5840 | 3854 |
| 426 | 20231108 | 122600 | 1620108400 | 5840 | 5840 | 5840 | 5840 | 89 |
| 427 | 20231108 | 122500 | 1619588640 | 5840 | 5840 | 5840 | 5830 | 103 |
| 428 | 20231108 | 122400 | 1618987280 | 5840 | 5840 | 5850 | 5830 | 1323 |
| 429 | 20231108 | 122300 | 1611261970 | 5840 | 5840 | 5840 | 5840 | 41 |
| 430 | 20231108 | 122200 | 1611022530 | 5830 | 5840 | 5840 | 5830 | 1938 |
| 431 | 20231108 | 122100 | 1599706280 | 5840 | 5830 | 5840 | 5830 | 11 |
| 432 | 20231108 | 122000 | 1599642050 | 5840 | 5840 | 5840 | 5840 | 2472 |
| 433 | 20231108 | 121900 | 1585205570 | 5840 | 5840 | 5850 | 5840 | 2157 |
| 434 | 20231108 | 121800 | 1572608620 | 5840 | 5840 | 5840 | 5840 | 66 |
| 435 | 20231108 | 121700 | 1572223180 | 5850 | 5840 | 5850 | 5840 | 280 |
| 436 | 20231108 | 121600 | 1570587680 | 5840 | 5840 | 5840 | 5840 | 67 |
| 437 | 20231108 | 121500 | 1570196400 | 5850 | 5850 | 5850 | 5850 | 146 |
| 438 | 20231108 | 121400 | 1569342300 | 5840 | 5850 | 5850 | 5840 | 118 |
| 439 | 20231108 | 121300 | 1568652670 | 5850 | 5850 | 5850 | 5850 | 4794 |
| 440 | 20231108 | 121200 | 1540607770 | 5850 | 5850 | 5850 | 5850 | 566 |
| 441 | 20231108 | 121100 | 1537296670 | 5850 | 5860 | 5860 | 5850 | 197 |
| 442 | 20231108 | 121000 | 1536144020 | 5860 | 5850 | 5860 | 5850 | 79 |
| 443 | 20231108 | 120900 | 1535681750 | 5860 | 5860 | 5860 | 5860 | 37 |
| 444 | 20231108 | 120800 | 1535464930 | 5870 | 5860 | 5870 | 5850 | 753 |
| 445 | 20231108 | 120700 | 1531052520 | 5860 | 5860 | 5860 | 5860 | 705 |
| 446 | 20231108 | 120600 | 1526921220 | 5860 | 5870 | 5870 | 5860 | 174 |
| 447 | 20231108 | 120500 | 1525900500 | 5860 | 5860 | 5860 | 5860 | 1562 |
| 448 | 20231108 | 120400 | 1516747180 | 5860 | 5860 | 5870 | 5860 | 282 |
| 449 | 20231108 | 120300 | 1515094560 | 5870 | 5870 | 5870 | 5870 | 2 |
| 450 | 20231108 | 120200 | 1515082820 | 5860 | 5870 | 5870 | 5860 | 176 |
| 451 | 20231108 | 120100 | 1514050200 | 5870 | 5860 | 5870 | 5860 | 79 |
| 452 | 20231108 | 120000 | 1513586520 | 5860 | 5870 | 5870 | 5860 | 2180 |
| 453 | 20231108 | 115900 | 1500811620 | 5860 | 5860 | 5860 | 5860 | 2945 |
| 454 | 20231108 | 115800 | 1483553920 | 5860 | 5860 | 5860 | 5860 | 87 |
| 455 | 20231108 | 115700 | 1483044100 | 5860 | 5860 | 5860 | 5860 | 199 |
| 456 | 20231108 | 115600 | 1481877960 | 5860 | 5870 | 5870 | 5860 | 382 |
| 457 | 20231108 | 115500 | 1479639430 | 5860 | 5860 | 5860 | 5860 | 201 |
| 458 | 20231108 | 115400 | 1478461570 | 5870 | 5880 | 5880 | 5870 | 743 |
| 459 | 20231108 | 115300 | 1474100040 | 5870 | 5880 | 5880 | 5870 | 45 |
| 460 | 20231108 | 115200 | 1473835450 | 5880 | 5870 | 5880 | 5870 | 390 |
| 461 | 20231108 | 115100 | 1471546130 | 5870 | 5870 | 5870 | 5870 | 647 |
| 462 | 20231108 | 115000 | 1467748240 | 5860 | 5860 | 5860 | 5860 | 885 |
| 463 | 20231108 | 114900 | 1462562140 | 5860 | 5870 | 5870 | 5860 | 201 |
| 464 | 20231108 | 114800 | 1461382300 | 5860 | 5860 | 5860 | 5850 | 2056 |
| 465 | 20231108 | 114700 | 1449334800 | 5860 | 5860 | 5860 | 5860 | 1 |
| 466 | 20231108 | 114600 | 1449328940 | 5860 | 5870 | 5870 | 5860 | 4095 |
| 467 | 20231108 | 114500 | 1425326980 | 5870 | 5870 | 5870 | 5870 | 80 |
| 468 | 20231108 | 114400 | 1424857380 | 5870 | 5870 | 5870 | 5870 | 67 |
| 469 | 20231108 | 114300 | 1424464090 | 5880 | 5880 | 5880 | 5880 | 14 |
| 470 | 20231108 | 114200 | 1424381770 | 5890 | 5880 | 5890 | 5880 | 424 |
| 471 | 20231108 | 114100 | 1421885410 | 5890 | 5880 | 5890 | 5880 | 411 |
| 472 | 20231108 | 114000 | 1419468620 | 5880 | 5860 | 5880 | 5860 | 97 |
| 473 | 20231108 | 113900 | 1418899600 | 5870 | 5870 | 5870 | 5870 | 500 |
| 474 | 20231108 | 113800 | 1415964600 | 5870 | 5860 | 5870 | 5860 | 68 |
| 475 | 20231108 | 113700 | 1415566110 | 5870 | 5870 | 5870 | 5870 | 334 |
| 476 | 20231108 | 113600 | 1413605530 | 5870 | 5870 | 5870 | 5870 | 3192 |
| 477 | 20231108 | 113500 | 1394868490 | 5870 | 5870 | 5870 | 5870 | 11 |
| 478 | 20231108 | 113400 | 1394803920 | 5870 | 5880 | 5880 | 5860 | 592 |
| 479 | 20231108 | 113300 | 1391331070 | 5880 | 5880 | 5880 | 5880 | 0 |
| 480 | 20231108 | 113200 | 1391331070 | 5880 | 5870 | 5880 | 5870 | 87 |
| 481 | 20231108 | 113100 | 1390820180 | 5870 | 5880 | 5880 | 5870 | 582 |
| 482 | 20231108 | 113000 | 1387398030 | 5890 | 5880 | 5890 | 5880 | 457 |
| 483 | 20231108 | 112900 | 1384710770 | 5880 | 5880 | 5880 | 5880 | 350 |
| 484 | 20231108 | 112800 | 1382652770 | 5880 | 5880 | 5880 | 5880 | 54 |
| 485 | 20231108 | 112700 | 1382335250 | 5870 | 5880 | 5880 | 5870 | 268 |
| 486 | 20231108 | 112600 | 1380762080 | 5870 | 5870 | 5870 | 5870 | 989 |
| 487 | 20231108 | 112500 | 1374956650 | 5870 | 5870 | 5870 | 5870 | 269 |
| 488 | 20231108 | 112400 | 1373377620 | 5870 | 5870 | 5870 | 5870 | 0 |
| 489 | 20231108 | 112300 | 1373377620 | 5870 | 5880 | 5880 | 5870 | 68 |
| 490 | 20231108 | 112200 | 1372978440 | 5880 | 5880 | 5880 | 5880 | 509 |
| 491 | 20231108 | 112100 | 1369985520 | 5880 | 5890 | 5890 | 5880 | 120 |
| 492 | 20231108 | 112000 | 1369279390 | 5890 | 5880 | 5890 | 5880 | 71 |
| 493 | 20231108 | 111900 | 1368861760 | 5880 | 5890 | 5890 | 5880 | 118 |
| 494 | 20231108 | 111800 | 1368167610 | 5890 | 5890 | 5890 | 5890 | 90 |
| 495 | 20231108 | 111700 | 1367637510 | 5880 | 5890 | 5890 | 5880 | 639 |
| 496 | 20231108 | 111600 | 1363873900 | 5890 | 5880 | 5890 | 5880 | 783 |
| 497 | 20231108 | 111500 | 1359268210 | 5880 | 5880 | 5890 | 5880 | 304 |
| 498 | 20231108 | 111400 | 1357480680 | 5870 | 5890 | 5890 | 5870 | 8 |
| 499 | 20231108 | 111300 | 1357433620 | 5880 | 5880 | 5880 | 5880 | 1801 |
| 500 | 20231108 | 111200 | 1346843740 | 5880 | 5870 | 5880 | 5870 | 18 |
| 501 | 20231108 | 111100 | 1346738070 | 5860 | 5860 | 5860 | 5860 | 66 |
| 502 | 20231108 | 111000 | 1346351310 | 5870 | 5870 | 5870 | 5870 | 2 |
| 503 | 20231108 | 110900 | 1346339570 | 5870 | 5860 | 5870 | 5860 | 77 |
| 504 | 20231108 | 110800 | 1345888250 | 5880 | 5870 | 5880 | 5870 | 565 |
| 505 | 20231108 | 110700 | 1342571160 | 5860 | 5860 | 5860 | 5860 | 397 |
| 506 | 20231108 | 110600 | 1340244740 | 5870 | 5870 | 5870 | 5870 | 18 |
| 507 | 20231108 | 110500 | 1340139080 | 5860 | 5870 | 5870 | 5860 | 67 |
| 508 | 20231108 | 110400 | 1339746450 | 5870 | 5870 | 5870 | 5850 | 7606 |
| 509 | 20231108 | 110300 | 1295204550 | 5870 | 5880 | 5880 | 5870 | 2154 |
| 510 | 20231108 | 110200 | 1282539900 | 5890 | 5890 | 5890 | 5890 | 169 |
| 511 | 20231108 | 110100 | 1281544490 | 5890 | 5880 | 5890 | 5880 | 367 |
| 512 | 20231108 | 110000 | 1279383530 | 5890 | 5890 | 5890 | 5890 | 108 |
| 513 | 20231108 | 105900 | 1278747410 | 5880 | 5880 | 5880 | 5880 | 66 |
| 514 | 20231108 | 105800 | 1278359330 | 5890 | 5890 | 5890 | 5890 | 2 |
| 515 | 20231108 | 105700 | 1278347550 | 5880 | 5890 | 5890 | 5880 | 121 |
| 516 | 20231108 | 105600 | 1277635530 | 5880 | 5880 | 5880 | 5880 | 82 |
| 517 | 20231108 | 105500 | 1277153370 | 5870 | 5870 | 5870 | 5850 | 2815 |
| 518 | 20231108 | 105400 | 1260630660 | 5840 | 5870 | 5870 | 5840 | 9381 |
| 519 | 20231108 | 105300 | 1205774550 | 5870 | 5870 | 5870 | 5860 | 214 |
| 520 | 20231108 | 105200 | 1204519030 | 5860 | 5860 | 5860 | 5860 | 0 |
| 521 | 20231108 | 105100 | 1204519030 | 5860 | 5860 | 5860 | 5860 | 67 |
| 522 | 20231108 | 105000 | 1204126410 | 5870 | 5860 | 5870 | 5860 | 164 |
| 523 | 20231108 | 104900 | 1203165330 | 5860 | 5860 | 5870 | 5860 | 181 |
| 524 | 20231108 | 104800 | 1202104660 | 5860 | 5860 | 5860 | 5860 | 0 |
| 525 | 20231108 | 104700 | 1202104660 | 5860 | 5870 | 5870 | 5860 | 1103 |
| 526 | 20231108 | 104600 | 1195640050 | 5870 | 5870 | 5870 | 5870 | 255 |
| 527 | 20231108 | 104500 | 1194143200 | 5870 | 5870 | 5870 | 5870 | 397 |
| 528 | 20231108 | 104400 | 1191812810 | 5890 | 5880 | 5890 | 5880 | 17 |
| 529 | 20231108 | 104300 | 1191712690 | 5860 | 5870 | 5870 | 5860 | 1544 |
| 530 | 20231108 | 104200 | 1182653050 | 5850 | 5860 | 5870 | 5850 | 694 |
| 531 | 20231108 | 104100 | 1178589040 | 5860 | 5850 | 5860 | 5850 | 71 |
| 532 | 20231108 | 104000 | 1178173650 | 5860 | 5850 | 5860 | 5850 | 1024 |
| 533 | 20231108 | 103900 | 1172183210 | 5850 | 5870 | 5870 | 5850 | 748 |
| 534 | 20231108 | 103800 | 1167800450 | 5870 | 5870 | 5870 | 5860 | 3579 |
| 535 | 20231108 | 103700 | 1146812960 | 5870 | 5860 | 5870 | 5850 | 835 |
| 536 | 20231108 | 103600 | 1141921930 | 5850 | 5850 | 5860 | 5850 | 160 |
| 537 | 20231108 | 103500 | 1140985630 | 5860 | 5870 | 5870 | 5850 | 19458 |
| 538 | 20231108 | 103400 | 1027076610 | 5880 | 5880 | 5880 | 5880 | 12 |
| 539 | 20231108 | 103300 | 1027006050 | 5880 | 5880 | 5880 | 5880 | 174 |
| 540 | 20231108 | 103200 | 1025982930 | 5880 | 5880 | 5880 | 5880 | 172 |
| 541 | 20231108 | 103100 | 1024971570 | 5870 | 5870 | 5880 | 5870 | 616 |
| 542 | 20231108 | 103000 | 1021352250 | 5870 | 5870 | 5870 | 5870 | 1564 |
| 543 | 20231108 | 102900 | 1012171570 | 5870 | 5880 | 5880 | 5870 | 497 |
| 544 | 20231108 | 102800 | 1009254140 | 5860 | 5860 | 5860 | 5860 | 0 |
| 545 | 20231108 | 102700 | 1009254140 | 5860 | 5870 | 5870 | 5850 | 2941 |
| 546 | 20231108 | 102600 | 992020500 | 5860 | 5850 | 5860 | 5850 | 6869 |
| 547 | 20231108 | 102500 | 951802530 | 5850 | 5870 | 5870 | 5850 | 3390 |
| 548 | 20231108 | 102400 | 931938840 | 5860 | 5870 | 5880 | 5860 | 26 |
| 549 | 20231108 | 102300 | 931786410 | 5890 | 5870 | 5890 | 5870 | 1149 |
| 550 | 20231108 | 102200 | 925034980 | 5880 | 5880 | 5880 | 5880 | 993 |
| 551 | 20231108 | 102100 | 919196140 | 5880 | 5880 | 5880 | 5880 | 409 |
| 552 | 20231108 | 102000 | 916791220 | 5880 | 5880 | 5880 | 5880 | 1 |
| 553 | 20231108 | 101900 | 916785340 | 5890 | 5900 | 5910 | 5890 | 1799 |
| 554 | 20231108 | 101800 | 906176090 | 5900 | 5910 | 5910 | 5900 | 80 |
| 555 | 20231108 | 101700 | 905704070 | 5900 | 5900 | 5900 | 5900 | 1174 |
| 556 | 20231108 | 101600 | 898777470 | 5900 | 5890 | 5900 | 5890 | 252 |
| 557 | 20231108 | 101500 | 897292500 | 5890 | 5910 | 5910 | 5890 | 119 |
| 558 | 20231108 | 101400 | 896590590 | 5910 | 5910 | 5910 | 5910 | 1095 |
| 559 | 20231108 | 101300 | 890119140 | 5910 | 5900 | 5910 | 5900 | 424 |
| 560 | 20231108 | 101200 | 887617410 | 5910 | 5910 | 5910 | 5910 | 1 |
| 561 | 20231108 | 101100 | 887611500 | 5900 | 5910 | 5910 | 5890 | 661 |
| 562 | 20231108 | 101000 | 883711500 | 5910 | 5900 | 5910 | 5900 | 2385 |
| 563 | 20231108 | 100900 | 869638260 | 5890 | 5870 | 5890 | 5870 | 719 |
| 564 | 20231108 | 100800 | 865404690 | 5870 | 5880 | 5880 | 5870 | 200 |
| 565 | 20231108 | 100700 | 864230660 | 5890 | 5880 | 5890 | 5880 | 91 |
| 566 | 20231108 | 100600 | 863695460 | 5880 | 5880 | 5880 | 5880 | 624 |
| 567 | 20231108 | 100500 | 860026340 | 5870 | 5870 | 5880 | 5870 | 85 |
| 568 | 20231108 | 100400 | 859527210 | 5870 | 5880 | 5880 | 5870 | 152 |
| 569 | 20231108 | 100300 | 858634950 | 5870 | 5860 | 5870 | 5860 | 1038 |
| 570 | 20231108 | 100200 | 852547300 | 5870 | 5860 | 5870 | 5860 | 241 |
| 571 | 20231108 | 100100 | 851135010 | 5860 | 5860 | 5860 | 5860 | 3594 |
| 572 | 20231108 | 100000 | 830074170 | 5870 | 5870 | 5880 | 5870 | 2014 |
| 573 | 20231108 | 095900 | 818251940 | 5870 | 5880 | 5880 | 5870 | 405 |
| 574 | 20231108 | 095800 | 815870580 | 5880 | 5880 | 5880 | 5870 | 970 |
| 575 | 20231108 | 095700 | 810167000 | 5870 | 5870 | 5870 | 5870 | 2317 |
| 576 | 20231108 | 095600 | 796566210 | 5870 | 5870 | 5870 | 5870 | 587 |
| 577 | 20231108 | 095500 | 793120520 | 5870 | 5880 | 5880 | 5870 | 3720 |
| 578 | 20231108 | 095400 | 771283920 | 5870 | 5880 | 5880 | 5870 | 94 |
| 579 | 20231108 | 095300 | 770731900 | 5880 | 5880 | 5880 | 5880 | 401 |
| 580 | 20231108 | 095200 | 768374020 | 5870 | 5890 | 5890 | 5870 | 87 |
| 581 | 20231108 | 095100 | 767863110 | 5880 | 5870 | 5880 | 5870 | 3356 |
| 582 | 20231108 | 095000 | 748140150 | 5870 | 5880 | 5880 | 5870 | 2283 |
| 583 | 20231108 | 094900 | 734716780 | 5880 | 5890 | 5890 | 5880 | 538 |
| 584 | 20231108 | 094800 | 731551840 | 5880 | 5880 | 5880 | 5870 | 3434 |
| 585 | 20231108 | 094700 | 711360220 | 5890 | 5890 | 5900 | 5890 | 2357 |
| 586 | 20231108 | 094600 | 697477340 | 5880 | 5900 | 5900 | 5880 | 3802 |
| 587 | 20231108 | 094500 | 675084170 | 5900 | 5910 | 5910 | 5900 | 5224 |
| 588 | 20231108 | 094400 | 644252570 | 5910 | 5910 | 5920 | 5910 | 709 |
| 589 | 20231108 | 094300 | 640061370 | 5900 | 5920 | 5920 | 5900 | 246 |
| 590 | 20231108 | 094200 | 638605110 | 5900 | 5910 | 5910 | 5900 | 438 |
| 591 | 20231108 | 094100 | 636017200 | 5910 | 5910 | 5910 | 5910 | 1546 |
| 592 | 20231108 | 094000 | 626880340 | 5910 | 5910 | 5920 | 5910 | 948 |
| 593 | 20231108 | 093900 | 621277650 | 5910 | 5920 | 5920 | 5910 | 131 |
| 594 | 20231108 | 093800 | 620503330 | 5920 | 5910 | 5920 | 5910 | 1337 |
| 595 | 20231108 | 093700 | 612601640 | 5910 | 5910 | 5910 | 5910 | 1963 |
| 596 | 20231108 | 093600 | 601000310 | 5920 | 5910 | 5920 | 5910 | 138 |
| 597 | 20231108 | 093500 | 600184720 | 5920 | 5920 | 5920 | 5920 | 1 |
| 598 | 20231108 | 093400 | 600178800 | 5920 | 5920 | 5930 | 5910 | 3810 |
| 599 | 20231108 | 093300 | 577626420 | 5920 | 5920 | 5920 | 5920 | 33 |
| 600 | 20231108 | 093200 | 577431060 | 5920 | 5910 | 5920 | 5910 | 262 |
| 601 | 20231108 | 093100 | 575881400 | 5920 | 5910 | 5920 | 5910 | 4121 |
| 602 | 20231108 | 093000 | 551522010 | 5900 | 5890 | 5900 | 5890 | 4903 |
| 603 | 20231108 | 092900 | 522601610 | 5890 | 5880 | 5890 | 5880 | 1535 |
| 604 | 20231108 | 092800 | 513560760 | 5880 | 5890 | 5890 | 5880 | 1720 |
| 605 | 20231108 | 092700 | 503436590 | 5880 | 5860 | 5880 | 5860 | 249 |
| 606 | 20231108 | 092600 | 501974090 | 5860 | 5880 | 5880 | 5860 | 4618 |
| 607 | 20231108 | 092500 | 474860740 | 5890 | 5880 | 5890 | 5870 | 4284 |
| 608 | 20231108 | 092400 | 449686130 | 5880 | 5890 | 5890 | 5880 | 186 |
| 609 | 20231108 | 092300 | 448591590 | 5890 | 5900 | 5900 | 5880 | 4735 |
| 610 | 20231108 | 092200 | 420718310 | 5900 | 5910 | 5910 | 5900 | 1549 |
| 611 | 20231108 | 092100 | 411579200 | 5900 | 5900 | 5910 | 5900 | 4300 |
| 612 | 20231108 | 092000 | 386208200 | 5900 | 5900 | 5910 | 5900 | 1603 |
| 613 | 20231108 | 091900 | 376750470 | 5900 | 5900 | 5910 | 5900 | 4466 |
| 614 | 20231108 | 091800 | 350391190 | 5890 | 5900 | 5900 | 5890 | 2963 |
| 615 | 20231108 | 091700 | 332931420 | 5910 | 5890 | 5910 | 5890 | 4316 |
| 616 | 20231108 | 091600 | 307494700 | 5890 | 5900 | 5900 | 5890 | 2362 |
| 617 | 20231108 | 091500 | 293559910 | 5900 | 5910 | 5910 | 5900 | 1001 |
| 618 | 20231108 | 091400 | 287649330 | 5910 | 5920 | 5930 | 5910 | 3115 |
| 619 | 20231108 | 091300 | 269198490 | 5920 | 5910 | 5920 | 5910 | 333 |
| 620 | 20231108 | 091200 | 267227580 | 5910 | 5910 | 5910 | 5910 | 3790 |
| 621 | 20231108 | 091100 | 244828680 | 5910 | 5920 | 5920 | 5910 | 4911 |
| 622 | 20231108 | 091000 | 215757420 | 5940 | 5930 | 5940 | 5930 | 1012 |
| 623 | 20231108 | 090900 | 209746240 | 5930 | 5910 | 5940 | 5910 | 3999 |
| 624 | 20231108 | 090800 | 186069800 | 5920 | 5940 | 5940 | 5920 | 5969 |
| 625 | 20231108 | 090700 | 150661340 | 5930 | 5930 | 5940 | 5930 | 1579 |
| 626 | 20231108 | 090600 | 141297560 | 5940 | 5920 | 5940 | 5910 | 2680 |
| 627 | 20231108 | 090500 | 125414730 | 5930 | 5920 | 5930 | 5920 | 777 |
| 628 | 20231108 | 090400 | 120809890 | 5920 | 5920 | 5920 | 5890 | 1976 |
| 629 | 20231108 | 090300 | 109133740 | 5920 | 5920 | 5930 | 5890 | 7429 |
| 630 | 20231108 | 090200 | 65253180 | 5920 | 5910 | 5920 | 5900 | 2157 |
| 631 | 20231108 | 090100 | 52523460 | 5900 | 5920 | 5930 | 5900 | 1430 |
| 632 | 20231108 | 090000 | 44049090 | 5930 | 5890 | 5930 | 5890 | 7477 |