32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 190200 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 11585 |
| 3 | 20231109 | 190100 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 4 | 20231109 | 190000 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 5 | 20231109 | 185900 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 6 | 20231109 | 185800 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 7 | 20231109 | 185700 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 8 | 20231109 | 185600 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 9 | 20231109 | 185500 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 10 | 20231109 | 185400 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 11 | 20231109 | 185300 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 12 | 20231109 | 185200 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 13 | 20231109 | 185100 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 14 | 20231109 | 185000 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 15 | 20231109 | 184900 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 16 | 20231109 | 184800 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 17 | 20231109 | 184700 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 18 | 20231109 | 184600 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 19 | 20231109 | 184500 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 20 | 20231109 | 184400 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 21 | 20231109 | 184300 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 22 | 20231109 | 184200 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 23 | 20231109 | 184100 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 24 | 20231109 | 184000 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 25 | 20231109 | 183900 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 26 | 20231109 | 183800 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 27 | 20231109 | 183700 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 28 | 20231109 | 183600 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 29 | 20231109 | 183500 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 30 | 20231109 | 183400 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 31 | 20231109 | 183300 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 32 | 20231109 | 183200 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 11585 |
| 33 | 20231109 | 183100 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 34 | 20231109 | 183000 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 35 | 20231109 | 182900 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 36 | 20231109 | 182800 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 37 | 20231109 | 182700 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 38 | 20231109 | 182600 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 39 | 20231109 | 182500 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 40 | 20231109 | 182400 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 41 | 20231109 | 182300 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 42 | 20231109 | 182200 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 43 | 20231109 | 182100 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 44 | 20231109 | 182000 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 45 | 20231109 | 181900 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 46 | 20231109 | 181800 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 47 | 20231109 | 181700 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 48 | 20231109 | 181600 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 49 | 20231109 | 181500 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 50 | 20231109 | 181400 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 51 | 20231109 | 181300 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 52 | 20231109 | 181200 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 53 | 20231109 | 181100 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 54 | 20231109 | 181000 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 55 | 20231109 | 180900 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 56 | 20231109 | 180800 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 57 | 20231109 | 180700 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 58 | 20231109 | 180600 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 59 | 20231109 | 180500 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 60 | 20231109 | 180400 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 61 | 20231109 | 180300 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 62 | 20231109 | 180200 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 11585 |
| 63 | 20231109 | 180100 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 64 | 20231109 | 180000 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 65 | 20231109 | 175900 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 66 | 20231109 | 175800 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 67 | 20231109 | 175700 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 68 | 20231109 | 175600 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 69 | 20231109 | 175500 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 70 | 20231109 | 175400 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 71 | 20231109 | 175300 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 72 | 20231109 | 175200 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 73 | 20231109 | 175100 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 74 | 20231109 | 175000 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 75 | 20231109 | 174900 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 76 | 20231109 | 174800 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 77 | 20231109 | 174700 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 78 | 20231109 | 174600 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 79 | 20231109 | 174500 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 80 | 20231109 | 174400 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 81 | 20231109 | 174300 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 82 | 20231109 | 174200 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 83 | 20231109 | 174100 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 84 | 20231109 | 174000 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 85 | 20231109 | 173900 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 86 | 20231109 | 173800 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 87 | 20231109 | 173700 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 88 | 20231109 | 173600 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 89 | 20231109 | 173500 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 90 | 20231109 | 173400 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 91 | 20231109 | 173300 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 92 | 20231109 | 173200 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 11585 |
| 93 | 20231109 | 173100 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 94 | 20231109 | 173000 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 95 | 20231109 | 172900 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 96 | 20231109 | 172800 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 97 | 20231109 | 172700 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 98 | 20231109 | 172600 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 99 | 20231109 | 172500 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 100 | 20231109 | 172400 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 101 | 20231109 | 172300 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 102 | 20231109 | 172200 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 103 | 20231109 | 172100 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 104 | 20231109 | 172000 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 105 | 20231109 | 171900 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 106 | 20231109 | 171800 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 107 | 20231109 | 171700 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 108 | 20231109 | 171600 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 109 | 20231109 | 171500 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 110 | 20231109 | 171400 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 111 | 20231109 | 171300 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 112 | 20231109 | 171200 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 113 | 20231109 | 171100 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 114 | 20231109 | 171000 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 115 | 20231109 | 170900 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 116 | 20231109 | 170800 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 117 | 20231109 | 170700 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 118 | 20231109 | 170600 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 119 | 20231109 | 170500 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 120 | 20231109 | 170400 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 121 | 20231109 | 170300 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 122 | 20231109 | 170200 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 11585 |
| 123 | 20231109 | 170100 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 124 | 20231109 | 170000 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 125 | 20231109 | 165900 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 126 | 20231109 | 165800 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 127 | 20231109 | 165700 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 128 | 20231109 | 165600 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 129 | 20231109 | 165500 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 130 | 20231109 | 165400 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 131 | 20231109 | 165300 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 132 | 20231109 | 165200 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 133 | 20231109 | 165100 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 134 | 20231109 | 165000 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 135 | 20231109 | 164900 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 136 | 20231109 | 164800 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 137 | 20231109 | 164700 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 138 | 20231109 | 164600 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 139 | 20231109 | 164500 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 140 | 20231109 | 164400 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 141 | 20231109 | 164300 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 142 | 20231109 | 164200 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 143 | 20231109 | 164100 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 144 | 20231109 | 164000 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 145 | 20231109 | 163900 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 146 | 20231109 | 163800 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 147 | 20231109 | 163700 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 148 | 20231109 | 163600 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 149 | 20231109 | 163500 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 150 | 20231109 | 163400 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 151 | 20231109 | 163300 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 152 | 20231109 | 163200 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 11585 |
| 153 | 20231109 | 163100 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 154 | 20231109 | 163000 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 155 | 20231109 | 162900 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 156 | 20231109 | 162800 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 157 | 20231109 | 162700 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 158 | 20231109 | 162600 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 159 | 20231109 | 162500 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 160 | 20231109 | 162400 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 161 | 20231109 | 162300 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 162 | 20231109 | 162200 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 163 | 20231109 | 162100 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 164 | 20231109 | 162000 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 165 | 20231109 | 161900 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 166 | 20231109 | 161800 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 167 | 20231109 | 161700 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 168 | 20231109 | 161600 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 169 | 20231109 | 161500 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 170 | 20231109 | 161400 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 171 | 20231109 | 161300 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 172 | 20231109 | 161200 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 173 | 20231109 | 161100 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 174 | 20231109 | 161000 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 175 | 20231109 | 160900 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 176 | 20231109 | 160800 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 177 | 20231109 | 160700 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 178 | 20231109 | 160600 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 179 | 20231109 | 160500 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 180 | 20231109 | 160400 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 181 | 20231109 | 160300 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 182 | 20231109 | 160200 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 11585 |
| 183 | 20231109 | 160100 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 184 | 20231109 | 160000 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 185 | 20231109 | 155900 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 186 | 20231109 | 155800 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 187 | 20231109 | 155700 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 188 | 20231109 | 155600 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 189 | 20231109 | 155500 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 190 | 20231109 | 155400 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 191 | 20231109 | 155300 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 192 | 20231109 | 155200 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 193 | 20231109 | 155100 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 194 | 20231109 | 155000 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 195 | 20231109 | 154900 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 196 | 20231109 | 154800 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 197 | 20231109 | 154700 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 198 | 20231109 | 154600 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 199 | 20231109 | 154500 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 200 | 20231109 | 154400 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 201 | 20231109 | 154300 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 202 | 20231109 | 154200 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 203 | 20231109 | 154100 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 204 | 20231109 | 154000 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 205 | 20231109 | 153900 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 206 | 20231109 | 153800 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 207 | 20231109 | 153700 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 208 | 20231109 | 153600 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 209 | 20231109 | 153500 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 210 | 20231109 | 153400 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 211 | 20231109 | 153300 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 212 | 20231109 | 153200 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 11585 |
| 213 | 20231109 | 153100 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 214 | 20231109 | 153000 | 6167776790 | 11820 | 11820 | 11820 | 11820 | 11585 |
| 215 | 20231109 | 152900 | 6030842090 | 11810 | 11810 | 11810 | 11810 | 0 |
| 216 | 20231109 | 152800 | 6030842090 | 11810 | 11810 | 11810 | 11810 | 0 |
| 217 | 20231109 | 152700 | 6030842090 | 11810 | 11810 | 11810 | 11810 | 0 |
| 218 | 20231109 | 152600 | 6030842090 | 11810 | 11810 | 11810 | 11810 | 0 |
| 219 | 20231109 | 152500 | 6030842090 | 11810 | 11810 | 11810 | 11810 | 0 |
| 220 | 20231109 | 152400 | 6030842090 | 11810 | 11810 | 11810 | 11810 | 0 |
| 221 | 20231109 | 152300 | 6030842090 | 11810 | 11810 | 11810 | 11810 | 0 |
| 222 | 20231109 | 152200 | 6030842090 | 11810 | 11810 | 11810 | 11810 | 0 |
| 223 | 20231109 | 152100 | 6030842090 | 11810 | 11810 | 11810 | 11810 | 0 |
| 224 | 20231109 | 152000 | 6030842090 | 11810 | 11810 | 11810 | 11810 | 0 |
| 225 | 20231109 | 151900 | 6030842090 | 11810 | 11790 | 11810 | 11780 | 4577 |
| 226 | 20231109 | 151800 | 5976868160 | 11790 | 11770 | 11800 | 11770 | 2066 |
| 227 | 20231109 | 151700 | 5952527690 | 11780 | 11770 | 11790 | 11750 | 1629 |
| 228 | 20231109 | 151600 | 5933341140 | 11770 | 11760 | 11780 | 11750 | 1958 |
| 229 | 20231109 | 151500 | 5910307060 | 11750 | 11750 | 11760 | 11750 | 878 |
| 230 | 20231109 | 151400 | 5899990530 | 11750 | 11740 | 11750 | 11740 | 5402 |
| 231 | 20231109 | 151300 | 5836528640 | 11740 | 11730 | 11740 | 11730 | 648 |
| 232 | 20231109 | 151200 | 5828926750 | 11730 | 11720 | 11730 | 11710 | 1426 |
| 233 | 20231109 | 151100 | 5812206970 | 11720 | 11700 | 11720 | 11700 | 879 |
| 234 | 20231109 | 151000 | 5801914840 | 11720 | 11700 | 11720 | 11700 | 958 |
| 235 | 20231109 | 150900 | 5790699330 | 11720 | 11720 | 11720 | 11700 | 1540 |
| 236 | 20231109 | 150800 | 5772669890 | 11710 | 11740 | 11740 | 11710 | 931 |
| 237 | 20231109 | 150700 | 5761756580 | 11740 | 11710 | 11740 | 11710 | 1330 |
| 238 | 20231109 | 150600 | 5746161410 | 11710 | 11700 | 11710 | 11700 | 525 |
| 239 | 20231109 | 150500 | 5740013670 | 11710 | 11700 | 11710 | 11690 | 1529 |
| 240 | 20231109 | 150400 | 5722125290 | 11690 | 11690 | 11690 | 11690 | 135 |
| 241 | 20231109 | 150300 | 5720547140 | 11690 | 11700 | 11700 | 11690 | 565 |
| 242 | 20231109 | 150200 | 5713938680 | 11690 | 11690 | 11700 | 11690 | 437 |
| 243 | 20231109 | 150100 | 5708829150 | 11690 | 11690 | 11700 | 11690 | 540 |
| 244 | 20231109 | 150000 | 5702516530 | 11690 | 11680 | 11690 | 11680 | 272 |
| 245 | 20231109 | 145900 | 5699337060 | 11680 | 11690 | 11690 | 11680 | 726 |
| 246 | 20231109 | 145800 | 5690853070 | 11690 | 11690 | 11700 | 11690 | 1015 |
| 247 | 20231109 | 145700 | 5678982200 | 11700 | 11700 | 11700 | 11700 | 10 |
| 248 | 20231109 | 145600 | 5678865200 | 11700 | 11690 | 11700 | 11670 | 499 |
| 249 | 20231109 | 145500 | 5673033240 | 11670 | 11690 | 11690 | 11670 | 351 |
| 250 | 20231109 | 145400 | 5668932050 | 11710 | 11670 | 11710 | 11660 | 1486 |
| 251 | 20231109 | 145300 | 5651569970 | 11670 | 11670 | 11670 | 11670 | 32 |
| 252 | 20231109 | 145200 | 5651196530 | 11670 | 11700 | 11700 | 11670 | 487 |
| 253 | 20231109 | 145100 | 5645507600 | 11700 | 11700 | 11710 | 11700 | 349 |
| 254 | 20231109 | 145000 | 5641424250 | 11700 | 11690 | 11700 | 11690 | 287 |
| 255 | 20231109 | 144900 | 5638066850 | 11690 | 11700 | 11700 | 11690 | 826 |
| 256 | 20231109 | 144800 | 5628410400 | 11700 | 11700 | 11710 | 11700 | 449 |
| 257 | 20231109 | 144700 | 5623154590 | 11700 | 11700 | 11710 | 11700 | 1080 |
| 258 | 20231109 | 144600 | 5610513480 | 11700 | 11690 | 11700 | 11680 | 416 |
| 259 | 20231109 | 144500 | 5605652830 | 11680 | 11690 | 11690 | 11680 | 201 |
| 260 | 20231109 | 144400 | 5603303160 | 11700 | 11690 | 11700 | 11680 | 530 |
| 261 | 20231109 | 144300 | 5597109280 | 11700 | 11680 | 11710 | 11680 | 936 |
| 262 | 20231109 | 144200 | 5586160050 | 11680 | 11660 | 11690 | 11650 | 616 |
| 263 | 20231109 | 144100 | 5578970920 | 11680 | 11650 | 11680 | 11650 | 561 |
| 264 | 20231109 | 144000 | 5572424130 | 11650 | 11670 | 11670 | 11650 | 526 |
| 265 | 20231109 | 143900 | 5566290170 | 11670 | 11660 | 11680 | 11660 | 231 |
| 266 | 20231109 | 143800 | 5563595080 | 11660 | 11660 | 11660 | 11660 | 287 |
| 267 | 20231109 | 143700 | 5560248660 | 11660 | 11650 | 11660 | 11650 | 135 |
| 268 | 20231109 | 143600 | 5558674670 | 11650 | 11620 | 11650 | 11620 | 570 |
| 269 | 20231109 | 143500 | 5552038570 | 11600 | 11590 | 11600 | 11580 | 899 |
| 270 | 20231109 | 143400 | 5541619280 | 11580 | 11600 | 11600 | 11580 | 957 |
| 271 | 20231109 | 143300 | 5530526440 | 11600 | 11620 | 11620 | 11600 | 233 |
| 272 | 20231109 | 143200 | 5527823620 | 11620 | 11620 | 11620 | 11600 | 752 |
| 273 | 20231109 | 143100 | 5519093200 | 11610 | 11640 | 11640 | 11610 | 339 |
| 274 | 20231109 | 143000 | 5515154740 | 11630 | 11640 | 11640 | 11630 | 351 |
| 275 | 20231109 | 142900 | 5511070100 | 11650 | 11640 | 11660 | 11620 | 1198 |
| 276 | 20231109 | 142800 | 5497128790 | 11640 | 11660 | 11660 | 11640 | 346 |
| 277 | 20231109 | 142700 | 5493099330 | 11660 | 11640 | 11660 | 11640 | 221 |
| 278 | 20231109 | 142600 | 5490524560 | 11640 | 11640 | 11640 | 11640 | 173 |
| 279 | 20231109 | 142500 | 5488510840 | 11640 | 11640 | 11640 | 11640 | 252 |
| 280 | 20231109 | 142400 | 5485577560 | 11630 | 11640 | 11640 | 11630 | 185 |
| 281 | 20231109 | 142300 | 5483424810 | 11640 | 11650 | 11670 | 11630 | 488 |
| 282 | 20231109 | 142200 | 5477744760 | 11650 | 11640 | 11670 | 11630 | 855 |
| 283 | 20231109 | 142100 | 5467778660 | 11640 | 11630 | 11680 | 11630 | 78 |
| 284 | 20231109 | 142000 | 5466871180 | 11630 | 11670 | 11680 | 11620 | 4255 |
| 285 | 20231109 | 141900 | 5417278730 | 11670 | 11710 | 11710 | 11670 | 1139 |
| 286 | 20231109 | 141800 | 5403959430 | 11720 | 11710 | 11720 | 11700 | 426 |
| 287 | 20231109 | 141700 | 5398972440 | 11710 | 11720 | 11720 | 11710 | 354 |
| 288 | 20231109 | 141600 | 5394824070 | 11710 | 11730 | 11730 | 11710 | 298 |
| 289 | 20231109 | 141500 | 5391332820 | 11730 | 11720 | 11730 | 11720 | 469 |
| 290 | 20231109 | 141400 | 5385833570 | 11720 | 11710 | 11720 | 11700 | 260 |
| 291 | 20231109 | 141300 | 5382789500 | 11710 | 11710 | 11720 | 11710 | 372 |
| 292 | 20231109 | 141200 | 5378433320 | 11710 | 11720 | 11720 | 11710 | 371 |
| 293 | 20231109 | 141100 | 5374087970 | 11720 | 11720 | 11730 | 11720 | 428 |
| 294 | 20231109 | 141000 | 5369071790 | 11740 | 11730 | 11740 | 11730 | 1349 |
| 295 | 20231109 | 140900 | 5353243370 | 11730 | 11740 | 11740 | 11710 | 608 |
| 296 | 20231109 | 140800 | 5346118230 | 11740 | 11740 | 11750 | 11740 | 551 |
| 297 | 20231109 | 140700 | 5339649460 | 11750 | 11710 | 11760 | 11710 | 3758 |
| 298 | 20231109 | 140600 | 5295543070 | 11710 | 11710 | 11720 | 11710 | 1312 |
| 299 | 20231109 | 140500 | 5280179540 | 11710 | 11670 | 11710 | 11670 | 1435 |
| 300 | 20231109 | 140400 | 5263412510 | 11660 | 11660 | 11660 | 11640 | 418 |
| 301 | 20231109 | 140300 | 5258540790 | 11660 | 11660 | 11670 | 11650 | 256 |
| 302 | 20231109 | 140200 | 5255555840 | 11660 | 11660 | 11670 | 11650 | 954 |
| 303 | 20231109 | 140100 | 5244426390 | 11660 | 11650 | 11670 | 11650 | 332 |
| 304 | 20231109 | 140000 | 5240555270 | 11660 | 11660 | 11670 | 11660 | 33 |
| 305 | 20231109 | 135900 | 5240170480 | 11670 | 11660 | 11670 | 11650 | 668 |
| 306 | 20231109 | 135800 | 5232378000 | 11660 | 11650 | 11660 | 11650 | 46 |
| 307 | 20231109 | 135700 | 5231841650 | 11640 | 11620 | 11640 | 11620 | 425 |
| 308 | 20231109 | 135600 | 5226895370 | 11620 | 11640 | 11660 | 11620 | 690 |
| 309 | 20231109 | 135500 | 5218864920 | 11640 | 11630 | 11640 | 11630 | 137 |
| 310 | 20231109 | 135400 | 5217270260 | 11620 | 11620 | 11620 | 11610 | 479 |
| 311 | 20231109 | 135300 | 5211708030 | 11630 | 11630 | 11650 | 11630 | 1463 |
| 312 | 20231109 | 135200 | 5194686390 | 11640 | 11630 | 11640 | 11630 | 351 |
| 313 | 20231109 | 135100 | 5190604240 | 11640 | 11630 | 11640 | 11630 | 442 |
| 314 | 20231109 | 135000 | 5185463730 | 11630 | 11630 | 11630 | 11620 | 32 |
| 315 | 20231109 | 134900 | 5185091740 | 11600 | 11640 | 11650 | 11600 | 2433 |
| 316 | 20231109 | 134800 | 5156813080 | 11650 | 11650 | 11660 | 11650 | 144 |
| 317 | 20231109 | 134700 | 5155135460 | 11650 | 11630 | 11650 | 11630 | 864 |
| 318 | 20231109 | 134600 | 5145073710 | 11630 | 11620 | 11630 | 11620 | 28 |
| 319 | 20231109 | 134500 | 5144748230 | 11610 | 11630 | 11630 | 11610 | 413 |
| 320 | 20231109 | 134400 | 5139947690 | 11620 | 11590 | 11620 | 11580 | 1696 |
| 321 | 20231109 | 134300 | 5120258840 | 11590 | 11590 | 11590 | 11580 | 1077 |
| 322 | 20231109 | 134200 | 5107781240 | 11610 | 11610 | 11610 | 11590 | 264 |
| 323 | 20231109 | 134100 | 5104716220 | 11580 | 11610 | 11620 | 11580 | 1005 |
| 324 | 20231109 | 134000 | 5093069030 | 11590 | 11640 | 11640 | 11590 | 1151 |
| 325 | 20231109 | 133900 | 5079706690 | 11640 | 11660 | 11670 | 11640 | 2419 |
| 326 | 20231109 | 133800 | 5051514090 | 11660 | 11670 | 11670 | 11660 | 332 |
| 327 | 20231109 | 133700 | 5047642380 | 11670 | 11670 | 11680 | 11650 | 1589 |
| 328 | 20231109 | 133600 | 5029111570 | 11680 | 11710 | 11710 | 11680 | 1400 |
| 329 | 20231109 | 133500 | 5012734830 | 11720 | 11690 | 11720 | 11680 | 1557 |
| 330 | 20231109 | 133400 | 4994515500 | 11690 | 11690 | 11700 | 11670 | 765 |
| 331 | 20231109 | 133300 | 4985577200 | 11690 | 11680 | 11690 | 11660 | 1153 |
| 332 | 20231109 | 133200 | 4972118430 | 11690 | 11680 | 11700 | 11670 | 442 |
| 333 | 20231109 | 133100 | 4966955740 | 11670 | 11680 | 11680 | 11670 | 305 |
| 334 | 20231109 | 133000 | 4963396100 | 11690 | 11680 | 11700 | 11680 | 1437 |
| 335 | 20231109 | 132900 | 4946595950 | 11690 | 11690 | 11700 | 11680 | 2266 |
| 336 | 20231109 | 132800 | 4920105430 | 11710 | 11680 | 11730 | 11670 | 1954 |
| 337 | 20231109 | 132700 | 4897238570 | 11680 | 11640 | 11690 | 11640 | 1486 |
| 338 | 20231109 | 132600 | 4879895720 | 11630 | 11660 | 11660 | 11590 | 2435 |
| 339 | 20231109 | 132500 | 4851599510 | 11660 | 11740 | 11740 | 11660 | 2686 |
| 340 | 20231109 | 132400 | 4820171990 | 11730 | 11780 | 11780 | 11710 | 5462 |
| 341 | 20231109 | 132300 | 4755983800 | 11780 | 11700 | 11780 | 11690 | 5481 |
| 342 | 20231109 | 132200 | 4691622050 | 11700 | 11700 | 11710 | 11690 | 3186 |
| 343 | 20231109 | 132100 | 4654345270 | 11690 | 11680 | 11710 | 11670 | 1933 |
| 344 | 20231109 | 132000 | 4631747270 | 11680 | 11670 | 11680 | 11650 | 693 |
| 345 | 20231109 | 131900 | 4623664350 | 11670 | 11630 | 11670 | 11620 | 3194 |
| 346 | 20231109 | 131800 | 4586463300 | 11630 | 11630 | 11640 | 11630 | 1014 |
| 347 | 20231109 | 131700 | 4574668580 | 11630 | 11610 | 11630 | 11610 | 2495 |
| 348 | 20231109 | 131600 | 4545676710 | 11610 | 11580 | 11610 | 11580 | 1237 |
| 349 | 20231109 | 131500 | 4531331590 | 11580 | 11560 | 11580 | 11560 | 1631 |
| 350 | 20231109 | 131400 | 4512459510 | 11570 | 11560 | 11570 | 11550 | 847 |
| 351 | 20231109 | 131300 | 4502664310 | 11560 | 11520 | 11560 | 11520 | 1321 |
| 352 | 20231109 | 131200 | 4487420060 | 11530 | 11520 | 11530 | 11510 | 546 |
| 353 | 20231109 | 131100 | 4481129820 | 11490 | 11530 | 11530 | 11490 | 1073 |
| 354 | 20231109 | 131000 | 4468775750 | 11540 | 11530 | 11540 | 11530 | 528 |
| 355 | 20231109 | 130900 | 4462687890 | 11530 | 11510 | 11530 | 11510 | 483 |
| 356 | 20231109 | 130800 | 4457122870 | 11520 | 11520 | 11520 | 11520 | 54 |
| 357 | 20231109 | 130700 | 4456500790 | 11520 | 11510 | 11520 | 11490 | 293 |
| 358 | 20231109 | 130600 | 4453128930 | 11500 | 11500 | 11520 | 11490 | 1684 |
| 359 | 20231109 | 130500 | 4433769460 | 11510 | 11510 | 11510 | 11500 | 661 |
| 360 | 20231109 | 130400 | 4426165350 | 11520 | 11520 | 11520 | 11520 | 404 |
| 361 | 20231109 | 130300 | 4421511270 | 11520 | 11520 | 11520 | 11510 | 638 |
| 362 | 20231109 | 130200 | 4414161970 | 11520 | 11510 | 11520 | 11510 | 294 |
| 363 | 20231109 | 130100 | 4410775490 | 11520 | 11510 | 11530 | 11490 | 619 |
| 364 | 20231109 | 130000 | 4403654490 | 11540 | 11530 | 11550 | 11490 | 1912 |
| 365 | 20231109 | 125900 | 4381641150 | 11540 | 11540 | 11550 | 11540 | 327 |
| 366 | 20231109 | 125800 | 4377867560 | 11540 | 11510 | 11540 | 11510 | 100 |
| 367 | 20231109 | 125700 | 4376714750 | 11510 | 11550 | 11550 | 11510 | 833 |
| 368 | 20231109 | 125600 | 4367108280 | 11530 | 11550 | 11550 | 11530 | 215 |
| 369 | 20231109 | 125500 | 4364628690 | 11550 | 11540 | 11550 | 11530 | 373 |
| 370 | 20231109 | 125400 | 4360323170 | 11540 | 11540 | 11540 | 11540 | 0 |
| 371 | 20231109 | 125300 | 4360323170 | 11540 | 11530 | 11540 | 11530 | 127 |
| 372 | 20231109 | 125200 | 4358858840 | 11530 | 11530 | 11540 | 11520 | 255 |
| 373 | 20231109 | 125100 | 4355918690 | 11510 | 11530 | 11540 | 11510 | 1038 |
| 374 | 20231109 | 125000 | 4343965670 | 11550 | 11540 | 11550 | 11530 | 926 |
| 375 | 20231109 | 124900 | 4333280170 | 11540 | 11540 | 11540 | 11540 | 140 |
| 376 | 20231109 | 124800 | 4331664570 | 11530 | 11540 | 11540 | 11530 | 269 |
| 377 | 20231109 | 124700 | 4328560460 | 11530 | 11540 | 11540 | 11530 | 59 |
| 378 | 20231109 | 124600 | 4327880180 | 11530 | 11530 | 11540 | 11530 | 1010 |
| 379 | 20231109 | 124500 | 4316227060 | 11530 | 11530 | 11540 | 11520 | 401 |
| 380 | 20231109 | 124400 | 4311604360 | 11530 | 11530 | 11530 | 11530 | 0 |
| 381 | 20231109 | 124300 | 4311604360 | 11530 | 11520 | 11530 | 11520 | 813 |
| 382 | 20231109 | 124200 | 4302233590 | 11510 | 11510 | 11530 | 11510 | 463 |
| 383 | 20231109 | 124100 | 4296904020 | 11520 | 11530 | 11530 | 11510 | 1140 |
| 384 | 20231109 | 124000 | 4283776260 | 11530 | 11530 | 11530 | 11530 | 2 |
| 385 | 20231109 | 123900 | 4283753200 | 11520 | 11520 | 11530 | 11510 | 595 |
| 386 | 20231109 | 123800 | 4276901300 | 11540 | 11540 | 11550 | 11500 | 1091 |
| 387 | 20231109 | 123700 | 4264326640 | 11550 | 11550 | 11550 | 11540 | 79 |
| 388 | 20231109 | 123600 | 4263414690 | 11560 | 11560 | 11560 | 11550 | 255 |
| 389 | 20231109 | 123500 | 4260466900 | 11560 | 11520 | 11560 | 11520 | 1048 |
| 390 | 20231109 | 123400 | 4248367880 | 11530 | 11520 | 11530 | 11510 | 178 |
| 391 | 20231109 | 123300 | 4246317430 | 11530 | 11530 | 11530 | 11510 | 642 |
| 392 | 20231109 | 123200 | 4238917240 | 11540 | 11540 | 11540 | 11530 | 527 |
| 393 | 20231109 | 123100 | 4232835690 | 11550 | 11550 | 11560 | 11550 | 255 |
| 394 | 20231109 | 123000 | 4229890430 | 11550 | 11550 | 11560 | 11540 | 575 |
| 395 | 20231109 | 122900 | 4223244120 | 11550 | 11540 | 11550 | 11530 | 2763 |
| 396 | 20231109 | 122800 | 4191373680 | 11540 | 11530 | 11540 | 11520 | 64 |
| 397 | 20231109 | 122700 | 4190635760 | 11530 | 11520 | 11530 | 11520 | 373 |
| 398 | 20231109 | 122600 | 4186335430 | 11520 | 11520 | 11520 | 11500 | 321 |
| 399 | 20231109 | 122500 | 4182641650 | 11520 | 11530 | 11530 | 11510 | 467 |
| 400 | 20231109 | 122400 | 4177266050 | 11530 | 11530 | 11530 | 11530 | 252 |
| 401 | 20231109 | 122300 | 4174360490 | 11530 | 11530 | 11530 | 11530 | 110 |
| 402 | 20231109 | 122200 | 4173092190 | 11530 | 11520 | 11530 | 11510 | 400 |
| 403 | 20231109 | 122100 | 4168484300 | 11510 | 11510 | 11510 | 11510 | 188 |
| 404 | 20231109 | 122000 | 4166320420 | 11520 | 11510 | 11520 | 11510 | 423 |
| 405 | 20231109 | 121900 | 4161448940 | 11520 | 11500 | 11520 | 11500 | 171 |
| 406 | 20231109 | 121800 | 4159481770 | 11500 | 11510 | 11510 | 11500 | 216 |
| 407 | 20231109 | 121700 | 4156997760 | 11500 | 11500 | 11510 | 11500 | 290 |
| 408 | 20231109 | 121600 | 4153660230 | 11510 | 11500 | 11520 | 11490 | 215 |
| 409 | 20231109 | 121500 | 4151189810 | 11500 | 11510 | 11540 | 11500 | 751 |
| 410 | 20231109 | 121400 | 4142545760 | 11510 | 11490 | 11510 | 11490 | 564 |
| 411 | 20231109 | 121300 | 4136060150 | 11500 | 11520 | 11520 | 11490 | 370 |
| 412 | 20231109 | 121200 | 4131808710 | 11510 | 11530 | 11530 | 11500 | 1022 |
| 413 | 20231109 | 121100 | 4120048090 | 11530 | 11540 | 11550 | 11510 | 513 |
| 414 | 20231109 | 121000 | 4114136670 | 11550 | 11530 | 11560 | 11530 | 1123 |
| 415 | 20231109 | 120900 | 4101172760 | 11520 | 11530 | 11530 | 11520 | 1262 |
| 416 | 20231109 | 120800 | 4086632410 | 11540 | 11530 | 11540 | 11520 | 269 |
| 417 | 20231109 | 120700 | 4083528420 | 11540 | 11540 | 11540 | 11520 | 35 |
| 418 | 20231109 | 120600 | 4083124600 | 11540 | 11510 | 11540 | 11500 | 566 |
| 419 | 20231109 | 120500 | 4076604900 | 11520 | 11530 | 11560 | 11520 | 1449 |
| 420 | 20231109 | 120400 | 4059901200 | 11530 | 11520 | 11530 | 11520 | 220 |
| 421 | 20231109 | 120300 | 4057366760 | 11530 | 11540 | 11540 | 11520 | 364 |
| 422 | 20231109 | 120200 | 4053172490 | 11540 | 11550 | 11550 | 11540 | 51 |
| 423 | 20231109 | 120100 | 4052583940 | 11550 | 11580 | 11580 | 11540 | 1091 |
| 424 | 20231109 | 120000 | 4039972190 | 11580 | 11560 | 11580 | 11560 | 767 |
| 425 | 20231109 | 115900 | 4031099560 | 11550 | 11550 | 11560 | 11550 | 346 |
| 426 | 20231109 | 115800 | 4027101060 | 11560 | 11540 | 11560 | 11540 | 264 |
| 427 | 20231109 | 115700 | 4024054370 | 11540 | 11540 | 11540 | 11520 | 52 |
| 428 | 20231109 | 115600 | 4023455170 | 11540 | 11540 | 11540 | 11530 | 608 |
| 429 | 20231109 | 115500 | 4016443350 | 11540 | 11530 | 11540 | 11530 | 4 |
| 430 | 20231109 | 115400 | 4016397210 | 11540 | 11540 | 11550 | 11540 | 321 |
| 431 | 20231109 | 115300 | 4012692860 | 11540 | 11540 | 11560 | 11520 | 1512 |
| 432 | 20231109 | 115200 | 3995228110 | 11530 | 11510 | 11560 | 11510 | 529 |
| 433 | 20231109 | 115100 | 3989132630 | 11510 | 11490 | 11510 | 11490 | 239 |
| 434 | 20231109 | 115000 | 3986386500 | 11490 | 11490 | 11490 | 11490 | 32 |
| 435 | 20231109 | 114900 | 3986018820 | 11520 | 11510 | 11520 | 11510 | 252 |
| 436 | 20231109 | 114800 | 3983118290 | 11510 | 11520 | 11530 | 11470 | 595 |
| 437 | 20231109 | 114700 | 3976276280 | 11530 | 11530 | 11530 | 11520 | 365 |
| 438 | 20231109 | 114600 | 3972067840 | 11530 | 11520 | 11530 | 11520 | 325 |
| 439 | 20231109 | 114500 | 3968323830 | 11520 | 11520 | 11520 | 11500 | 922 |
| 440 | 20231109 | 114400 | 3957703220 | 11510 | 11490 | 11530 | 11490 | 202 |
| 441 | 20231109 | 114300 | 3955379660 | 11490 | 11500 | 11500 | 11490 | 6 |
| 442 | 20231109 | 114200 | 3955310710 | 11490 | 11480 | 11490 | 11470 | 561 |
| 443 | 20231109 | 114100 | 3948871060 | 11490 | 11520 | 11520 | 11490 | 210 |
| 444 | 20231109 | 114000 | 3946455130 | 11540 | 11530 | 11540 | 11530 | 253 |
| 445 | 20231109 | 113900 | 3943538030 | 11530 | 11530 | 11530 | 11510 | 253 |
| 446 | 20231109 | 113800 | 3940620960 | 11530 | 11530 | 11540 | 11520 | 108 |
| 447 | 20231109 | 113700 | 3939376160 | 11540 | 11530 | 11550 | 11520 | 970 |
| 448 | 20231109 | 113600 | 3928194890 | 11530 | 11530 | 11530 | 11530 | 200 |
| 449 | 20231109 | 113500 | 3925888890 | 11530 | 11520 | 11530 | 11510 | 134 |
| 450 | 20231109 | 113400 | 3924345290 | 11510 | 11510 | 11520 | 11510 | 12 |
| 451 | 20231109 | 113300 | 3924207160 | 11500 | 11510 | 11510 | 11490 | 12 |
| 452 | 20231109 | 113200 | 3924069150 | 11500 | 11500 | 11520 | 11500 | 623 |
| 453 | 20231109 | 113100 | 3916901610 | 11500 | 11470 | 11500 | 11470 | 19 |
| 454 | 20231109 | 113000 | 3916683500 | 11470 | 11460 | 11480 | 11460 | 139 |
| 455 | 20231109 | 112900 | 3915089930 | 11460 | 11460 | 11470 | 11460 | 144 |
| 456 | 20231109 | 112800 | 3913439670 | 11470 | 11470 | 11470 | 11460 | 375 |
| 457 | 20231109 | 112700 | 3909139270 | 11470 | 11510 | 11520 | 11470 | 940 |
| 458 | 20231109 | 112600 | 3898343100 | 11500 | 11500 | 11510 | 11490 | 387 |
| 459 | 20231109 | 112500 | 3893895780 | 11500 | 11530 | 11530 | 11500 | 657 |
| 460 | 20231109 | 112400 | 3886328270 | 11530 | 11500 | 11530 | 11500 | 396 |
| 461 | 20231109 | 112300 | 3881774100 | 11500 | 11490 | 11500 | 11490 | 408 |
| 462 | 20231109 | 112200 | 3877084140 | 11500 | 11500 | 11500 | 11500 | 27 |
| 463 | 20231109 | 112100 | 3876773640 | 11500 | 11490 | 11500 | 11490 | 376 |
| 464 | 20231109 | 112000 | 3872449880 | 11500 | 11490 | 11500 | 11490 | 946 |
| 465 | 20231109 | 111900 | 3861576730 | 11500 | 11480 | 11500 | 11470 | 704 |
| 466 | 20231109 | 111800 | 3853495610 | 11470 | 11470 | 11480 | 11470 | 422 |
| 467 | 20231109 | 111700 | 3848655260 | 11480 | 11490 | 11490 | 11470 | 194 |
| 468 | 20231109 | 111600 | 3846428150 | 11480 | 11480 | 11500 | 11480 | 630 |
| 469 | 20231109 | 111500 | 3839195640 | 11480 | 11490 | 11510 | 11480 | 631 |
| 470 | 20231109 | 111400 | 3831945840 | 11490 | 11520 | 11520 | 11480 | 188 |
| 471 | 20231109 | 111300 | 3829783820 | 11510 | 11500 | 11540 | 11500 | 296 |
| 472 | 20231109 | 111200 | 3826376200 | 11450 | 11520 | 11520 | 11450 | 2942 |
| 473 | 20231109 | 111100 | 3792581710 | 11550 | 11550 | 11560 | 11530 | 1658 |
| 474 | 20231109 | 111000 | 3773436550 | 11560 | 11570 | 11580 | 11560 | 809 |
| 475 | 20231109 | 110900 | 3764076420 | 11570 | 11570 | 11570 | 11550 | 310 |
| 476 | 20231109 | 110800 | 3760490370 | 11570 | 11580 | 11590 | 11550 | 800 |
| 477 | 20231109 | 110700 | 3751234570 | 11580 | 11570 | 11580 | 11570 | 349 |
| 478 | 20231109 | 110600 | 3747196630 | 11570 | 11540 | 11590 | 11540 | 875 |
| 479 | 20231109 | 110500 | 3737082510 | 11550 | 11610 | 11610 | 11550 | 988 |
| 480 | 20231109 | 110400 | 3725661140 | 11590 | 11590 | 11590 | 11560 | 2333 |
| 481 | 20231109 | 110300 | 3698667130 | 11600 | 11600 | 11610 | 11580 | 2798 |
| 482 | 20231109 | 110200 | 3666233740 | 11610 | 11610 | 11620 | 11600 | 3824 |
| 483 | 20231109 | 110100 | 3621831270 | 11610 | 11620 | 11630 | 11590 | 2664 |
| 484 | 20231109 | 110000 | 3590925920 | 11620 | 11590 | 11640 | 11580 | 4416 |
| 485 | 20231109 | 105900 | 3539627890 | 11580 | 11560 | 11580 | 11550 | 2169 |
| 486 | 20231109 | 105800 | 3514530470 | 11560 | 11580 | 11590 | 11550 | 1257 |
| 487 | 20231109 | 105700 | 3499991660 | 11590 | 11600 | 11600 | 11570 | 2489 |
| 488 | 20231109 | 105600 | 3471165900 | 11590 | 11570 | 11600 | 11570 | 4465 |
| 489 | 20231109 | 105500 | 3419455520 | 11560 | 11540 | 11570 | 11540 | 3036 |
| 490 | 20231109 | 105400 | 3384370290 | 11550 | 11530 | 11550 | 11530 | 1349 |
| 491 | 20231109 | 105300 | 3368807480 | 11540 | 11510 | 11540 | 11510 | 210 |
| 492 | 20231109 | 105200 | 3366389230 | 11510 | 11500 | 11510 | 11490 | 745 |
| 493 | 20231109 | 105100 | 3357821850 | 11510 | 11530 | 11540 | 11510 | 1278 |
| 494 | 20231109 | 105000 | 3343102950 | 11540 | 11500 | 11540 | 11500 | 935 |
| 495 | 20231109 | 104900 | 3332326800 | 11500 | 11500 | 11500 | 11500 | 83 |
| 496 | 20231109 | 104800 | 3331372300 | 11510 | 11520 | 11520 | 11490 | 1289 |
| 497 | 20231109 | 104700 | 3316554880 | 11510 | 11460 | 11510 | 11460 | 422 |
| 498 | 20231109 | 104600 | 3311707120 | 11450 | 11470 | 11470 | 11450 | 31 |
| 499 | 20231109 | 104500 | 3311351930 | 11460 | 11450 | 11480 | 11440 | 819 |
| 500 | 20231109 | 104400 | 3301960110 | 11450 | 11490 | 11490 | 11450 | 204 |
| 501 | 20231109 | 104300 | 3299622030 | 11470 | 11520 | 11540 | 11470 | 2669 |
| 502 | 20231109 | 104200 | 3268885540 | 11530 | 11510 | 11540 | 11510 | 976 |
| 503 | 20231109 | 104100 | 3257638460 | 11510 | 11470 | 11510 | 11470 | 442 |
| 504 | 20231109 | 104000 | 3252561070 | 11490 | 11500 | 11520 | 11490 | 1259 |
| 505 | 20231109 | 103900 | 3238078850 | 11500 | 11470 | 11500 | 11470 | 447 |
| 506 | 20231109 | 103800 | 3232944810 | 11470 | 11440 | 11470 | 11430 | 1000 |
| 507 | 20231109 | 103700 | 3221500060 | 11450 | 11490 | 11490 | 11450 | 1559 |
| 508 | 20231109 | 103600 | 3203630870 | 11480 | 11480 | 11500 | 11480 | 2090 |
| 509 | 20231109 | 103500 | 3179620990 | 11490 | 11480 | 11490 | 11470 | 1054 |
| 510 | 20231109 | 103400 | 3167519780 | 11470 | 11440 | 11470 | 11440 | 2196 |
| 511 | 20231109 | 103300 | 3142356840 | 11450 | 11450 | 11450 | 11440 | 351 |
| 512 | 20231109 | 103200 | 3138337990 | 11450 | 11450 | 11480 | 11450 | 1020 |
| 513 | 20231109 | 103100 | 3126646770 | 11460 | 11410 | 11460 | 11400 | 3589 |
| 514 | 20231109 | 103000 | 3085646410 | 11420 | 11410 | 11420 | 11390 | 616 |
| 515 | 20231109 | 102900 | 3078621420 | 11420 | 11400 | 11430 | 11400 | 985 |
| 516 | 20231109 | 102800 | 3067377610 | 11400 | 11410 | 11410 | 11390 | 627 |
| 517 | 20231109 | 102700 | 3060230490 | 11410 | 11410 | 11420 | 11410 | 271 |
| 518 | 20231109 | 102600 | 3057138360 | 11410 | 11380 | 11410 | 11380 | 1205 |
| 519 | 20231109 | 102500 | 3043404900 | 11380 | 11390 | 11390 | 11360 | 1242 |
| 520 | 20231109 | 102400 | 3029279670 | 11380 | 11400 | 11400 | 11370 | 382 |
| 521 | 20231109 | 102300 | 3024930150 | 11400 | 11380 | 11400 | 11380 | 1271 |
| 522 | 20231109 | 102200 | 3010446130 | 11390 | 11370 | 11390 | 11360 | 1477 |
| 523 | 20231109 | 102100 | 2993642580 | 11360 | 11330 | 11360 | 11330 | 4215 |
| 524 | 20231109 | 102000 | 2945823510 | 11320 | 11330 | 11330 | 11320 | 348 |
| 525 | 20231109 | 101900 | 2941881430 | 11330 | 11320 | 11330 | 11320 | 1669 |
| 526 | 20231109 | 101800 | 2922975910 | 11320 | 11320 | 11320 | 11310 | 390 |
| 527 | 20231109 | 101700 | 2918562090 | 11320 | 11300 | 11320 | 11300 | 888 |
| 528 | 20231109 | 101600 | 2908513480 | 11300 | 11280 | 11310 | 11280 | 398 |
| 529 | 20231109 | 101500 | 2904019490 | 11270 | 11240 | 11270 | 11240 | 694 |
| 530 | 20231109 | 101400 | 2896212510 | 11230 | 11230 | 11250 | 11230 | 1677 |
| 531 | 20231109 | 101300 | 2877373470 | 11240 | 11240 | 11240 | 11200 | 672 |
| 532 | 20231109 | 101200 | 2869845340 | 11210 | 11280 | 11280 | 11210 | 645 |
| 533 | 20231109 | 101100 | 2862596010 | 11280 | 11300 | 11300 | 11200 | 8035 |
| 534 | 20231109 | 101000 | 2772377200 | 11310 | 11280 | 11310 | 11250 | 3278 |
| 535 | 20231109 | 100900 | 2735365810 | 11270 | 11320 | 11320 | 11230 | 6752 |
| 536 | 20231109 | 100800 | 2659286990 | 11320 | 11270 | 11320 | 11250 | 3355 |
| 537 | 20231109 | 100700 | 2621471840 | 11270 | 11260 | 11300 | 11240 | 3566 |
| 538 | 20231109 | 100600 | 2581259450 | 11280 | 11280 | 11330 | 11260 | 3480 |
| 539 | 20231109 | 100500 | 2542004710 | 11270 | 11250 | 11280 | 11250 | 3846 |
| 540 | 20231109 | 100400 | 2498638260 | 11250 | 11250 | 11250 | 11250 | 358 |
| 541 | 20231109 | 100300 | 2494610760 | 11260 | 11250 | 11260 | 11240 | 625 |
| 542 | 20231109 | 100200 | 2487579640 | 11260 | 11330 | 11340 | 11230 | 2058 |
| 543 | 20231109 | 100100 | 2464349110 | 11290 | 11260 | 11340 | 11230 | 6714 |
| 544 | 20231109 | 100000 | 2388653490 | 11260 | 11170 | 11260 | 11170 | 9775 |
| 545 | 20231109 | 095900 | 2279072400 | 11170 | 11200 | 11200 | 11160 | 4455 |
| 546 | 20231109 | 095800 | 2229288670 | 11190 | 11200 | 11210 | 11180 | 2054 |
| 547 | 20231109 | 095700 | 2206292020 | 11210 | 11220 | 11250 | 11200 | 21255 |
| 548 | 20231109 | 095600 | 1968052150 | 11210 | 11270 | 11270 | 11210 | 16349 |
| 549 | 20231109 | 095500 | 1784559970 | 11260 | 11260 | 11310 | 11250 | 13390 |
| 550 | 20231109 | 095400 | 1633817560 | 11260 | 11320 | 11330 | 11250 | 12292 |
| 551 | 20231109 | 095300 | 1495114220 | 11330 | 11330 | 11330 | 11320 | 1200 |
| 552 | 20231109 | 095200 | 1481524090 | 11340 | 11350 | 11350 | 11340 | 402 |
| 553 | 20231109 | 095100 | 1476965400 | 11340 | 11370 | 11370 | 11310 | 6606 |
| 554 | 20231109 | 095000 | 1402189440 | 11330 | 11370 | 11370 | 11330 | 2348 |
| 555 | 20231109 | 094900 | 1375534460 | 11370 | 11370 | 11370 | 11350 | 1112 |
| 556 | 20231109 | 094800 | 1362899090 | 11370 | 11380 | 11380 | 11370 | 549 |
| 557 | 20231109 | 094700 | 1356653960 | 11370 | 11380 | 11380 | 11370 | 474 |
| 558 | 20231109 | 094600 | 1351263140 | 11380 | 11410 | 11410 | 11380 | 1004 |
| 559 | 20231109 | 094500 | 1339828390 | 11420 | 11430 | 11430 | 11420 | 611 |
| 560 | 20231109 | 094400 | 1332845080 | 11430 | 11450 | 11480 | 11430 | 1881 |
| 561 | 20231109 | 094300 | 1311288200 | 11450 | 11440 | 11460 | 11440 | 3343 |
| 562 | 20231109 | 094200 | 1273011260 | 11440 | 11360 | 11450 | 11340 | 15832 |
| 563 | 20231109 | 094100 | 1092665500 | 11360 | 11340 | 11360 | 11330 | 1870 |
| 564 | 20231109 | 094000 | 1071449300 | 11340 | 11330 | 11350 | 11320 | 164 |
| 565 | 20231109 | 093900 | 1069591580 | 11320 | 11330 | 11350 | 11320 | 1508 |
| 566 | 20231109 | 093800 | 1052507360 | 11330 | 11330 | 11350 | 11330 | 668 |
| 567 | 20231109 | 093700 | 1044932170 | 11340 | 11340 | 11340 | 11330 | 306 |
| 568 | 20231109 | 093600 | 1041462230 | 11350 | 11380 | 11380 | 11340 | 811 |
| 569 | 20231109 | 093500 | 1032258440 | 11360 | 11380 | 11390 | 11350 | 904 |
| 570 | 20231109 | 093400 | 1021987100 | 11390 | 11370 | 11390 | 11370 | 1012 |
| 571 | 20231109 | 093300 | 1010464880 | 11380 | 11380 | 11390 | 11370 | 3014 |
| 572 | 20231109 | 093200 | 976194510 | 11380 | 11390 | 11390 | 11370 | 841 |
| 573 | 20231109 | 093100 | 966623880 | 11390 | 11380 | 11390 | 11370 | 89 |
| 574 | 20231109 | 093000 | 965611340 | 11390 | 11400 | 11400 | 11380 | 970 |
| 575 | 20231109 | 092900 | 954565350 | 11400 | 11390 | 11400 | 11380 | 246 |
| 576 | 20231109 | 092800 | 951762880 | 11400 | 11390 | 11400 | 11370 | 518 |
| 577 | 20231109 | 092700 | 945863710 | 11420 | 11420 | 11420 | 11380 | 154 |
| 578 | 20231109 | 092600 | 944110430 | 11420 | 11430 | 11430 | 11390 | 727 |
| 579 | 20231109 | 092500 | 935827050 | 11430 | 11440 | 11440 | 11400 | 5219 |
| 580 | 20231109 | 092400 | 876218890 | 11440 | 11430 | 11440 | 11420 | 726 |
| 581 | 20231109 | 092300 | 867922430 | 11430 | 11400 | 11440 | 11350 | 4351 |
| 582 | 20231109 | 092200 | 818289820 | 11410 | 11410 | 11420 | 11390 | 1013 |
| 583 | 20231109 | 092100 | 806740950 | 11410 | 11400 | 11410 | 11390 | 358 |
| 584 | 20231109 | 092000 | 802659940 | 11400 | 11400 | 11410 | 11390 | 826 |
| 585 | 20231109 | 091900 | 793243660 | 11410 | 11430 | 11440 | 11410 | 1959 |
| 586 | 20231109 | 091800 | 770871360 | 11430 | 11420 | 11440 | 11420 | 1530 |
| 587 | 20231109 | 091700 | 753394400 | 11420 | 11380 | 11440 | 11370 | 2008 |
| 588 | 20231109 | 091600 | 730489410 | 11380 | 11310 | 11380 | 11310 | 1726 |
| 589 | 20231109 | 091500 | 710896990 | 11310 | 11310 | 11320 | 11300 | 1060 |
| 590 | 20231109 | 091400 | 698908630 | 11310 | 11310 | 11310 | 11290 | 3276 |
| 591 | 20231109 | 091300 | 661878690 | 11310 | 11320 | 11320 | 11290 | 3389 |
| 592 | 20231109 | 091200 | 623570340 | 11310 | 11320 | 11320 | 11310 | 1730 |
| 593 | 20231109 | 091100 | 603995860 | 11320 | 11330 | 11330 | 11320 | 1027 |
| 594 | 20231109 | 091000 | 592367480 | 11350 | 11330 | 11350 | 11310 | 139 |
| 595 | 20231109 | 090900 | 590792200 | 11310 | 11320 | 11330 | 11300 | 4293 |
| 596 | 20231109 | 090800 | 542237330 | 11340 | 11340 | 11350 | 11320 | 2068 |
| 597 | 20231109 | 090700 | 518802760 | 11340 | 11350 | 11380 | 11320 | 2110 |
| 598 | 20231109 | 090600 | 494877060 | 11350 | 11290 | 11390 | 11290 | 1883 |
| 599 | 20231109 | 090500 | 473571650 | 11290 | 11340 | 11340 | 11290 | 9185 |
| 600 | 20231109 | 090400 | 369683060 | 11340 | 11320 | 11360 | 11320 | 4278 |
| 601 | 20231109 | 090300 | 321164870 | 11320 | 11350 | 11350 | 11320 | 3996 |
| 602 | 20231109 | 090200 | 275864110 | 11350 | 11420 | 11420 | 11350 | 4014 |
| 603 | 20231109 | 090100 | 230185310 | 11420 | 11460 | 11460 | 11400 | 2996 |
| 604 | 20231109 | 090000 | 195962130 | 11430 | 11350 | 11480 | 11350 | 17230 |