34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 193300 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 7818 |
| 3 | 20231107 | 193200 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 4 | 20231107 | 193100 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 5 | 20231107 | 193000 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 6 | 20231107 | 192900 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 7 | 20231107 | 192800 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 8 | 20231107 | 192700 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 9 | 20231107 | 192600 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 10 | 20231107 | 192500 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 11 | 20231107 | 192400 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 12 | 20231107 | 192300 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 13 | 20231107 | 192200 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 14 | 20231107 | 192100 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 15 | 20231107 | 192000 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 16 | 20231107 | 191900 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 17 | 20231107 | 191800 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 18 | 20231107 | 191700 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 19 | 20231107 | 191600 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 20 | 20231107 | 191500 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 21 | 20231107 | 191400 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 22 | 20231107 | 191300 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 23 | 20231107 | 191200 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 24 | 20231107 | 191100 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 25 | 20231107 | 191000 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 26 | 20231107 | 190900 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 27 | 20231107 | 190800 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 28 | 20231107 | 190700 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 29 | 20231107 | 190600 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 30 | 20231107 | 190500 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 31 | 20231107 | 190400 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 32 | 20231107 | 190300 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 7818 |
| 33 | 20231107 | 190200 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 34 | 20231107 | 190100 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 35 | 20231107 | 190000 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 36 | 20231107 | 185900 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 37 | 20231107 | 185800 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 38 | 20231107 | 185700 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 39 | 20231107 | 185600 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 40 | 20231107 | 185500 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 41 | 20231107 | 185400 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 42 | 20231107 | 185300 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 43 | 20231107 | 185200 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 44 | 20231107 | 185100 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 45 | 20231107 | 185000 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 46 | 20231107 | 184900 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 47 | 20231107 | 184800 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 48 | 20231107 | 184700 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 49 | 20231107 | 184600 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 50 | 20231107 | 184500 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 51 | 20231107 | 184400 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 52 | 20231107 | 184300 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 53 | 20231107 | 184200 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 54 | 20231107 | 184100 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 55 | 20231107 | 184000 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 56 | 20231107 | 183900 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 57 | 20231107 | 183800 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 58 | 20231107 | 183700 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 59 | 20231107 | 183600 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 60 | 20231107 | 183500 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 61 | 20231107 | 183400 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 62 | 20231107 | 183300 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 7818 |
| 63 | 20231107 | 183200 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 64 | 20231107 | 183100 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 65 | 20231107 | 183000 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 66 | 20231107 | 182900 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 67 | 20231107 | 182800 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 68 | 20231107 | 182700 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 69 | 20231107 | 182600 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 70 | 20231107 | 182500 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 71 | 20231107 | 182400 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 72 | 20231107 | 182300 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 73 | 20231107 | 182200 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 74 | 20231107 | 182100 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 75 | 20231107 | 182000 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 76 | 20231107 | 181900 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 77 | 20231107 | 181800 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 78 | 20231107 | 181700 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 79 | 20231107 | 181600 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 80 | 20231107 | 181500 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 81 | 20231107 | 181400 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 82 | 20231107 | 181300 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 83 | 20231107 | 181200 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 84 | 20231107 | 181100 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 85 | 20231107 | 181000 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 86 | 20231107 | 180900 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 87 | 20231107 | 180800 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 88 | 20231107 | 180700 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 89 | 20231107 | 180600 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 90 | 20231107 | 180500 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 91 | 20231107 | 180400 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 92 | 20231107 | 180300 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 7818 |
| 93 | 20231107 | 180200 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 94 | 20231107 | 180100 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 95 | 20231107 | 180000 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 96 | 20231107 | 175900 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 97 | 20231107 | 175800 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 98 | 20231107 | 175700 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 99 | 20231107 | 175600 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 100 | 20231107 | 175500 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 101 | 20231107 | 175400 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 102 | 20231107 | 175300 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 103 | 20231107 | 175200 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 104 | 20231107 | 175100 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 105 | 20231107 | 175000 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 106 | 20231107 | 174900 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 107 | 20231107 | 174800 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 108 | 20231107 | 174700 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 109 | 20231107 | 174600 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 110 | 20231107 | 174500 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 111 | 20231107 | 174400 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 112 | 20231107 | 174300 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 113 | 20231107 | 174200 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 114 | 20231107 | 174100 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 115 | 20231107 | 174000 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 116 | 20231107 | 173900 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 117 | 20231107 | 173800 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 118 | 20231107 | 173700 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 119 | 20231107 | 173600 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 120 | 20231107 | 173500 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 121 | 20231107 | 173400 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 122 | 20231107 | 173300 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 7818 |
| 123 | 20231107 | 173200 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 124 | 20231107 | 173100 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 125 | 20231107 | 173000 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 126 | 20231107 | 172900 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 127 | 20231107 | 172800 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 128 | 20231107 | 172700 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 129 | 20231107 | 172600 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 130 | 20231107 | 172500 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 131 | 20231107 | 172400 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 132 | 20231107 | 172300 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 133 | 20231107 | 172200 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 134 | 20231107 | 172100 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 135 | 20231107 | 172000 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 136 | 20231107 | 171900 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 137 | 20231107 | 171800 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 138 | 20231107 | 171700 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 139 | 20231107 | 171600 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 140 | 20231107 | 171500 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 141 | 20231107 | 171400 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 142 | 20231107 | 171300 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 143 | 20231107 | 171200 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 144 | 20231107 | 171100 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 145 | 20231107 | 171000 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 146 | 20231107 | 170900 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 147 | 20231107 | 170800 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 148 | 20231107 | 170700 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 149 | 20231107 | 170600 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 150 | 20231107 | 170500 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 151 | 20231107 | 170400 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 152 | 20231107 | 170300 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 7818 |
| 153 | 20231107 | 170200 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 154 | 20231107 | 170100 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 155 | 20231107 | 170000 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 156 | 20231107 | 165900 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 157 | 20231107 | 165800 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 158 | 20231107 | 165700 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 159 | 20231107 | 165600 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 160 | 20231107 | 165500 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 161 | 20231107 | 165400 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 162 | 20231107 | 165300 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 163 | 20231107 | 165200 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 164 | 20231107 | 165100 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 165 | 20231107 | 165000 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 166 | 20231107 | 164900 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 167 | 20231107 | 164800 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 168 | 20231107 | 164700 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 169 | 20231107 | 164600 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 170 | 20231107 | 164500 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 171 | 20231107 | 164400 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 172 | 20231107 | 164300 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 173 | 20231107 | 164200 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 174 | 20231107 | 164100 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 175 | 20231107 | 164000 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 176 | 20231107 | 163900 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 177 | 20231107 | 163800 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 178 | 20231107 | 163700 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 179 | 20231107 | 163600 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 180 | 20231107 | 163500 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 181 | 20231107 | 163400 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 182 | 20231107 | 163300 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 7818 |
| 183 | 20231107 | 163200 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 184 | 20231107 | 163100 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 185 | 20231107 | 163000 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 186 | 20231107 | 162900 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 187 | 20231107 | 162800 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 188 | 20231107 | 162700 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 189 | 20231107 | 162600 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 190 | 20231107 | 162500 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 191 | 20231107 | 162400 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 192 | 20231107 | 162300 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 193 | 20231107 | 162200 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 194 | 20231107 | 162100 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 195 | 20231107 | 162000 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 196 | 20231107 | 161900 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 197 | 20231107 | 161800 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 198 | 20231107 | 161700 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 199 | 20231107 | 161600 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 200 | 20231107 | 161500 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 201 | 20231107 | 161400 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 202 | 20231107 | 161300 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 203 | 20231107 | 161200 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 204 | 20231107 | 161100 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 205 | 20231107 | 161000 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 206 | 20231107 | 160900 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 207 | 20231107 | 160800 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 208 | 20231107 | 160700 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 209 | 20231107 | 160600 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 210 | 20231107 | 160500 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 211 | 20231107 | 160400 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 212 | 20231107 | 160300 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 7818 |
| 213 | 20231107 | 160200 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 214 | 20231107 | 160100 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 215 | 20231107 | 160000 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 216 | 20231107 | 155900 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 217 | 20231107 | 155800 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 218 | 20231107 | 155700 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 219 | 20231107 | 155600 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 220 | 20231107 | 155500 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 221 | 20231107 | 155400 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 222 | 20231107 | 155300 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 223 | 20231107 | 155200 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 224 | 20231107 | 155100 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 225 | 20231107 | 155000 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 226 | 20231107 | 154900 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 227 | 20231107 | 154800 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 228 | 20231107 | 154700 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 229 | 20231107 | 154600 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 230 | 20231107 | 154500 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 231 | 20231107 | 154400 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 232 | 20231107 | 154300 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 233 | 20231107 | 154200 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 234 | 20231107 | 154100 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 235 | 20231107 | 154000 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 236 | 20231107 | 153900 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 237 | 20231107 | 153800 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 238 | 20231107 | 153700 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 239 | 20231107 | 153600 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 240 | 20231107 | 153500 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 241 | 20231107 | 153400 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 242 | 20231107 | 153300 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 7818 |
| 243 | 20231107 | 153200 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 244 | 20231107 | 153100 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 245 | 20231107 | 153000 | 12998417050 | 23250 | 23250 | 23250 | 23250 | 7818 |
| 246 | 20231107 | 152900 | 12816648550 | 23150 | 23150 | 23150 | 23150 | 0 |
| 247 | 20231107 | 152800 | 12816648550 | 23150 | 23150 | 23150 | 23150 | 0 |
| 248 | 20231107 | 152700 | 12816648550 | 23150 | 23150 | 23150 | 23150 | 0 |
| 249 | 20231107 | 152600 | 12816648550 | 23150 | 23150 | 23150 | 23150 | 0 |
| 250 | 20231107 | 152500 | 12816648550 | 23150 | 23150 | 23150 | 23150 | 0 |
| 251 | 20231107 | 152400 | 12816648550 | 23150 | 23150 | 23150 | 23150 | 0 |
| 252 | 20231107 | 152300 | 12816648550 | 23150 | 23150 | 23150 | 23150 | 0 |
| 253 | 20231107 | 152200 | 12816648550 | 23150 | 23150 | 23150 | 23150 | 0 |
| 254 | 20231107 | 152100 | 12816648550 | 23150 | 23150 | 23150 | 23150 | 0 |
| 255 | 20231107 | 152000 | 12816648550 | 23150 | 23150 | 23150 | 23150 | 0 |
| 256 | 20231107 | 151900 | 12816648550 | 23150 | 23200 | 23250 | 23150 | 4091 |
| 257 | 20231107 | 151800 | 12721741550 | 23250 | 23300 | 23300 | 23200 | 1312 |
| 258 | 20231107 | 151700 | 12691232600 | 23300 | 23300 | 23300 | 23250 | 193 |
| 259 | 20231107 | 151600 | 12686741050 | 23300 | 23300 | 23300 | 23300 | 373 |
| 260 | 20231107 | 151500 | 12678050150 | 23300 | 23250 | 23300 | 23250 | 473 |
| 261 | 20231107 | 151400 | 12667052500 | 23250 | 23300 | 23300 | 23250 | 249 |
| 262 | 20231107 | 151300 | 12661250850 | 23300 | 23300 | 23300 | 23250 | 876 |
| 263 | 20231107 | 151200 | 12640843950 | 23300 | 23300 | 23300 | 23250 | 95 |
| 264 | 20231107 | 151100 | 12638631200 | 23300 | 23300 | 23300 | 23250 | 678 |
| 265 | 20231107 | 151000 | 12622847750 | 23250 | 23350 | 23350 | 23250 | 1054 |
| 266 | 20231107 | 150900 | 12598288850 | 23350 | 23300 | 23350 | 23300 | 940 |
| 267 | 20231107 | 150800 | 12576380300 | 23300 | 23200 | 23300 | 23200 | 1911 |
| 268 | 20231107 | 150700 | 12531924850 | 23200 | 23200 | 23250 | 23200 | 1938 |
| 269 | 20231107 | 150600 | 12486953250 | 23150 | 23150 | 23150 | 23150 | 41 |
| 270 | 20231107 | 150500 | 12486004100 | 23150 | 23200 | 23200 | 23150 | 74 |
| 271 | 20231107 | 150400 | 12484288150 | 23150 | 23150 | 23150 | 23150 | 222 |
| 272 | 20231107 | 150300 | 12479148850 | 23150 | 23200 | 23200 | 23150 | 719 |
| 273 | 20231107 | 150200 | 12462503500 | 23200 | 23200 | 23200 | 23200 | 23 |
| 274 | 20231107 | 150100 | 12461969900 | 23150 | 23150 | 23150 | 23150 | 50 |
| 275 | 20231107 | 150000 | 12460812400 | 23150 | 23200 | 23200 | 23150 | 138 |
| 276 | 20231107 | 145900 | 12457612500 | 23150 | 23150 | 23150 | 23150 | 76 |
| 277 | 20231107 | 145800 | 12455853100 | 23200 | 23150 | 23200 | 23100 | 2980 |
| 278 | 20231107 | 145700 | 12386764900 | 23150 | 23150 | 23150 | 23100 | 370 |
| 279 | 20231107 | 145600 | 12378199800 | 23150 | 23100 | 23150 | 23100 | 134 |
| 280 | 20231107 | 145500 | 12375098500 | 23100 | 23100 | 23150 | 23100 | 66 |
| 281 | 20231107 | 145400 | 12373573850 | 23100 | 23150 | 23150 | 23100 | 1650 |
| 282 | 20231107 | 145300 | 12335400850 | 23100 | 23100 | 23100 | 23100 | 199 |
| 283 | 20231107 | 145200 | 12330803950 | 23100 | 23100 | 23100 | 23100 | 14 |
| 284 | 20231107 | 145100 | 12330480550 | 23100 | 23050 | 23100 | 23050 | 670 |
| 285 | 20231107 | 145000 | 12315004300 | 23100 | 23050 | 23100 | 23050 | 800 |
| 286 | 20231107 | 144900 | 12296559050 | 23100 | 23050 | 23100 | 23050 | 219 |
| 287 | 20231107 | 144800 | 12291500900 | 23100 | 23050 | 23100 | 23050 | 114 |
| 288 | 20231107 | 144700 | 12288868050 | 23100 | 23150 | 23150 | 23050 | 3654 |
| 289 | 20231107 | 144600 | 12204407550 | 23150 | 23200 | 23200 | 23150 | 388 |
| 290 | 20231107 | 144500 | 12195420300 | 23200 | 23150 | 23200 | 23150 | 153 |
| 291 | 20231107 | 144400 | 12191876200 | 23150 | 23150 | 23200 | 23150 | 124 |
| 292 | 20231107 | 144300 | 12189001550 | 23150 | 23200 | 23200 | 23150 | 582 |
| 293 | 20231107 | 144200 | 12175514050 | 23200 | 23150 | 23200 | 23150 | 58 |
| 294 | 20231107 | 144100 | 12174169150 | 23150 | 23200 | 23200 | 23150 | 217 |
| 295 | 20231107 | 144000 | 12169135500 | 23200 | 23150 | 23200 | 23150 | 12 |
| 296 | 20231107 | 143900 | 12168857600 | 23150 | 23150 | 23150 | 23100 | 855 |
| 297 | 20231107 | 143800 | 12149064650 | 23150 | 23150 | 23150 | 23100 | 686 |
| 298 | 20231107 | 143700 | 12133184150 | 23150 | 23150 | 23150 | 23100 | 83 |
| 299 | 20231107 | 143600 | 12131263500 | 23150 | 23150 | 23150 | 23100 | 193 |
| 300 | 20231107 | 143500 | 12126796050 | 23100 | 23050 | 23100 | 23050 | 942 |
| 301 | 20231107 | 143400 | 12105040900 | 23050 | 23100 | 23100 | 23050 | 192 |
| 302 | 20231107 | 143300 | 12100609100 | 23100 | 23050 | 23100 | 23050 | 73 |
| 303 | 20231107 | 143200 | 12098926100 | 23050 | 23050 | 23100 | 23050 | 383 |
| 304 | 20231107 | 143100 | 12090095300 | 23050 | 23050 | 23050 | 23050 | 211 |
| 305 | 20231107 | 143000 | 12085231750 | 23050 | 23050 | 23100 | 23050 | 112 |
| 306 | 20231107 | 142900 | 12082645150 | 23050 | 23100 | 23100 | 23050 | 79 |
| 307 | 20231107 | 142800 | 12080822200 | 23050 | 23050 | 23100 | 23050 | 347 |
| 308 | 20231107 | 142700 | 12072808950 | 23050 | 23050 | 23100 | 23050 | 476 |
| 309 | 20231107 | 142600 | 12061836550 | 23050 | 23050 | 23050 | 23050 | 25 |
| 310 | 20231107 | 142500 | 12061260300 | 23050 | 23050 | 23050 | 23050 | 308 |
| 311 | 20231107 | 142400 | 12054160900 | 23050 | 23050 | 23200 | 23050 | 1670 |
| 312 | 20231107 | 142300 | 12015519850 | 23100 | 23100 | 23100 | 23100 | 131 |
| 313 | 20231107 | 142200 | 12012493750 | 23100 | 23100 | 23100 | 23100 | 669 |
| 314 | 20231107 | 142100 | 11997039850 | 23100 | 23100 | 23150 | 23100 | 301 |
| 315 | 20231107 | 142000 | 11990084700 | 23100 | 23150 | 23150 | 23100 | 84 |
| 316 | 20231107 | 141900 | 11988141100 | 23100 | 23100 | 23100 | 23100 | 150 |
| 317 | 20231107 | 141800 | 11984676100 | 23100 | 23150 | 23150 | 23100 | 134 |
| 318 | 20231107 | 141700 | 11981580600 | 23150 | 23100 | 23150 | 23100 | 180 |
| 319 | 20231107 | 141600 | 11977422550 | 23100 | 23100 | 23150 | 23100 | 73 |
| 320 | 20231107 | 141500 | 11975734350 | 23150 | 23100 | 23150 | 23100 | 15 |
| 321 | 20231107 | 141400 | 11975387800 | 23100 | 23100 | 23150 | 23100 | 360 |
| 322 | 20231107 | 141300 | 11967054300 | 23100 | 23100 | 23100 | 23100 | 166 |
| 323 | 20231107 | 141200 | 11963219700 | 23100 | 23100 | 23100 | 23100 | 10 |
| 324 | 20231107 | 141100 | 11962988700 | 23100 | 23100 | 23150 | 23100 | 115 |
| 325 | 20231107 | 141000 | 11960326950 | 23100 | 23100 | 23100 | 23100 | 215 |
| 326 | 20231107 | 140900 | 11955360450 | 23150 | 23150 | 23150 | 23150 | 1250 |
| 327 | 20231107 | 140800 | 11926422950 | 23150 | 23150 | 23200 | 23150 | 87 |
| 328 | 20231107 | 140700 | 11924406750 | 23150 | 23150 | 23150 | 23150 | 36 |
| 329 | 20231107 | 140600 | 11923573350 | 23150 | 23150 | 23150 | 23150 | 86 |
| 330 | 20231107 | 140500 | 11921582450 | 23150 | 23150 | 23200 | 23150 | 844 |
| 331 | 20231107 | 140400 | 11902004400 | 23150 | 23150 | 23150 | 23150 | 394 |
| 332 | 20231107 | 140300 | 11892883300 | 23150 | 23150 | 23150 | 23150 | 627 |
| 333 | 20231107 | 140200 | 11878368250 | 23150 | 23200 | 23200 | 23150 | 1126 |
| 334 | 20231107 | 140100 | 11852250000 | 23150 | 23200 | 23200 | 23150 | 27 |
| 335 | 20231107 | 140000 | 11851624450 | 23150 | 23150 | 23150 | 23150 | 156 |
| 336 | 20231107 | 135900 | 11848013050 | 23150 | 23150 | 23200 | 23150 | 11 |
| 337 | 20231107 | 135800 | 11847758350 | 23150 | 23150 | 23200 | 23150 | 21 |
| 338 | 20231107 | 135700 | 11847272150 | 23150 | 23150 | 23200 | 23150 | 201 |
| 339 | 20231107 | 135600 | 11842616700 | 23200 | 23200 | 23200 | 23150 | 798 |
| 340 | 20231107 | 135500 | 11824103200 | 23200 | 23200 | 23250 | 23200 | 492 |
| 341 | 20231107 | 135400 | 11812686300 | 23200 | 23200 | 23200 | 23200 | 137 |
| 342 | 20231107 | 135300 | 11809507900 | 23200 | 23200 | 23250 | 23200 | 51 |
| 343 | 20231107 | 135200 | 11808323700 | 23200 | 23200 | 23250 | 23200 | 128 |
| 344 | 20231107 | 135100 | 11805351250 | 23200 | 23250 | 23250 | 23200 | 161 |
| 345 | 20231107 | 135000 | 11801611050 | 23250 | 23200 | 23250 | 23200 | 343 |
| 346 | 20231107 | 134900 | 11793638300 | 23300 | 23300 | 23300 | 23250 | 1508 |
| 347 | 20231107 | 134800 | 11758575650 | 23250 | 23250 | 23250 | 23250 | 1241 |
| 348 | 20231107 | 134700 | 11729722400 | 23250 | 23250 | 23300 | 23250 | 396 |
| 349 | 20231107 | 134600 | 11720515200 | 23250 | 23300 | 23300 | 23250 | 467 |
| 350 | 20231107 | 134500 | 11709644250 | 23300 | 23200 | 23300 | 23200 | 8139 |
| 351 | 20231107 | 134400 | 11520291000 | 23200 | 23200 | 23200 | 23150 | 1150 |
| 352 | 20231107 | 134300 | 11493617450 | 23150 | 23150 | 23150 | 23100 | 1065 |
| 353 | 20231107 | 134200 | 11468968050 | 23150 | 23150 | 23150 | 23150 | 87 |
| 354 | 20231107 | 134100 | 11466954000 | 23200 | 23150 | 23200 | 23150 | 62 |
| 355 | 20231107 | 134000 | 11465518650 | 23200 | 23200 | 23200 | 23200 | 269 |
| 356 | 20231107 | 133900 | 11459277850 | 23200 | 23200 | 23200 | 23200 | 145 |
| 357 | 20231107 | 133800 | 11455913850 | 23200 | 23200 | 23200 | 23200 | 405 |
| 358 | 20231107 | 133700 | 11446517850 | 23200 | 23200 | 23200 | 23200 | 2020 |
| 359 | 20231107 | 133600 | 11399653850 | 23200 | 23150 | 23200 | 23150 | 308 |
| 360 | 20231107 | 133500 | 11392523150 | 23150 | 23100 | 23150 | 23050 | 837 |
| 361 | 20231107 | 133400 | 11373191800 | 23100 | 23150 | 23150 | 23100 | 147 |
| 362 | 20231107 | 133300 | 11369791100 | 23150 | 23100 | 23150 | 23100 | 61 |
| 363 | 20231107 | 133200 | 11368381450 | 23100 | 23100 | 23100 | 23100 | 108 |
| 364 | 20231107 | 133100 | 11365886650 | 23100 | 23150 | 23150 | 23100 | 41 |
| 365 | 20231107 | 133000 | 11364938100 | 23050 | 23200 | 23250 | 23050 | 2509 |
| 366 | 20231107 | 132900 | 11307001300 | 23200 | 23200 | 23200 | 23200 | 129 |
| 367 | 20231107 | 132800 | 11304008500 | 23200 | 23150 | 23200 | 23150 | 1029 |
| 368 | 20231107 | 132700 | 11280137150 | 23150 | 23150 | 23200 | 23150 | 127 |
| 369 | 20231107 | 132600 | 11277194100 | 23150 | 23200 | 23200 | 23150 | 562 |
| 370 | 20231107 | 132500 | 11264179800 | 23250 | 23200 | 23250 | 23200 | 761 |
| 371 | 20231107 | 132400 | 11246519650 | 23150 | 23250 | 23250 | 23150 | 1200 |
| 372 | 20231107 | 132300 | 11218698950 | 23250 | 23150 | 23250 | 23150 | 1095 |
| 373 | 20231107 | 132200 | 11193304850 | 23150 | 23200 | 23200 | 23150 | 50 |
| 374 | 20231107 | 132100 | 11192146600 | 23200 | 23100 | 23200 | 23050 | 2270 |
| 375 | 20231107 | 132000 | 11139724750 | 23200 | 23200 | 23200 | 23100 | 2416 |
| 376 | 20231107 | 131900 | 11083768850 | 23150 | 23150 | 23150 | 23100 | 1868 |
| 377 | 20231107 | 131800 | 11040539650 | 23100 | 23050 | 23100 | 23050 | 1063 |
| 378 | 20231107 | 131700 | 11015990850 | 23050 | 23050 | 23050 | 23050 | 30 |
| 379 | 20231107 | 131600 | 11015299350 | 23050 | 23000 | 23050 | 23000 | 126 |
| 380 | 20231107 | 131500 | 11012401200 | 23050 | 23000 | 23050 | 23000 | 124 |
| 381 | 20231107 | 131400 | 11009549100 | 23050 | 23050 | 23050 | 23050 | 10 |
| 382 | 20231107 | 131300 | 11009318600 | 23050 | 23050 | 23050 | 23050 | 112 |
| 383 | 20231107 | 131200 | 11006737000 | 23050 | 23000 | 23050 | 23000 | 44 |
| 384 | 20231107 | 131100 | 11005723400 | 23050 | 23000 | 23050 | 22950 | 1517 |
| 385 | 20231107 | 131000 | 10970822700 | 23000 | 23100 | 23100 | 23000 | 67 |
| 386 | 20231107 | 130900 | 10969276500 | 23000 | 23050 | 23050 | 23000 | 530 |
| 387 | 20231107 | 130800 | 10957070700 | 23050 | 23050 | 23050 | 23000 | 403 |
| 388 | 20231107 | 130700 | 10947782800 | 23050 | 23000 | 23050 | 23000 | 271 |
| 389 | 20231107 | 130600 | 10941549300 | 23050 | 23050 | 23050 | 23050 | 88 |
| 390 | 20231107 | 130500 | 10939520900 | 23050 | 23050 | 23050 | 23050 | 923 |
| 391 | 20231107 | 130400 | 10918245750 | 23050 | 23100 | 23100 | 23050 | 152 |
| 392 | 20231107 | 130300 | 10914735800 | 23100 | 23100 | 23100 | 23100 | 586 |
| 393 | 20231107 | 130200 | 10901199200 | 23100 | 23100 | 23100 | 23100 | 13 |
| 394 | 20231107 | 130100 | 10900898900 | 23100 | 23100 | 23100 | 23050 | 2982 |
| 395 | 20231107 | 130000 | 10832050550 | 23100 | 23000 | 23100 | 23000 | 1786 |
| 396 | 20231107 | 125900 | 10790827900 | 23000 | 23000 | 23000 | 23000 | 35 |
| 397 | 20231107 | 125800 | 10790022900 | 23050 | 23050 | 23050 | 23050 | 251 |
| 398 | 20231107 | 125700 | 10784237350 | 23050 | 23050 | 23050 | 23050 | 793 |
| 399 | 20231107 | 125600 | 10765958700 | 23050 | 23050 | 23050 | 23050 | 1534 |
| 400 | 20231107 | 125500 | 10730600000 | 23000 | 23000 | 23050 | 23000 | 616 |
| 401 | 20231107 | 125400 | 10716431950 | 22950 | 22950 | 22950 | 22950 | 1722 |
| 402 | 20231107 | 125300 | 10676912050 | 22950 | 23000 | 23050 | 22950 | 750 |
| 403 | 20231107 | 125200 | 10659688450 | 23050 | 23000 | 23050 | 22950 | 1136 |
| 404 | 20231107 | 125100 | 10633575400 | 22950 | 22950 | 22950 | 22950 | 330 |
| 405 | 20231107 | 125000 | 10626001900 | 22950 | 22950 | 23000 | 22950 | 353 |
| 406 | 20231107 | 124900 | 10617883500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 407 | 20231107 | 124800 | 10617883500 | 22900 | 22950 | 22950 | 22900 | 980 |
| 408 | 20231107 | 124700 | 10595393250 | 22950 | 22900 | 22950 | 22900 | 997 |
| 409 | 20231107 | 124600 | 10572560050 | 22850 | 22850 | 22850 | 22850 | 161 |
| 410 | 20231107 | 124500 | 10568881200 | 22850 | 22850 | 22900 | 22850 | 231 |
| 411 | 20231107 | 124400 | 10563592850 | 22900 | 22900 | 22900 | 22900 | 38 |
| 412 | 20231107 | 124300 | 10562722650 | 22850 | 22900 | 22900 | 22850 | 1009 |
| 413 | 20231107 | 124200 | 10539666350 | 22850 | 22850 | 22900 | 22850 | 42 |
| 414 | 20231107 | 124100 | 10538706600 | 22900 | 22900 | 22900 | 22900 | 10 |
| 415 | 20231107 | 124000 | 10538477600 | 22900 | 22900 | 22950 | 22850 | 615 |
| 416 | 20231107 | 123900 | 10524395550 | 22950 | 22950 | 22950 | 22950 | 170 |
| 417 | 20231107 | 123800 | 10520494050 | 23000 | 23000 | 23000 | 22900 | 4 |
| 418 | 20231107 | 123700 | 10520402150 | 23000 | 23000 | 23000 | 22950 | 953 |
| 419 | 20231107 | 123600 | 10498519200 | 22950 | 23050 | 23050 | 22950 | 1151 |
| 420 | 20231107 | 123500 | 10472044350 | 23050 | 23050 | 23050 | 23050 | 223 |
| 421 | 20231107 | 123400 | 10466904200 | 23050 | 23000 | 23050 | 23000 | 943 |
| 422 | 20231107 | 123300 | 10445209000 | 23000 | 23000 | 23000 | 22950 | 167 |
| 423 | 20231107 | 123200 | 10441369000 | 23000 | 22950 | 23000 | 22950 | 203 |
| 424 | 20231107 | 123100 | 10436710050 | 22900 | 22950 | 22950 | 22900 | 351 |
| 425 | 20231107 | 123000 | 10428672100 | 22950 | 22900 | 22950 | 22900 | 715 |
| 426 | 20231107 | 122900 | 10412298550 | 22900 | 22900 | 22900 | 22850 | 357 |
| 427 | 20231107 | 122800 | 10404130250 | 22950 | 22950 | 22950 | 22900 | 2161 |
| 428 | 20231107 | 122700 | 10354632150 | 23000 | 22950 | 23000 | 22950 | 1134 |
| 429 | 20231107 | 122600 | 10328606800 | 22950 | 23000 | 23000 | 22950 | 325 |
| 430 | 20231107 | 122500 | 10321145500 | 23000 | 22950 | 23000 | 22900 | 922 |
| 431 | 20231107 | 122400 | 10299962100 | 23000 | 23000 | 23000 | 23000 | 2 |
| 432 | 20231107 | 122300 | 10299916100 | 23000 | 22900 | 23000 | 22900 | 1529 |
| 433 | 20231107 | 122200 | 10264838150 | 22900 | 22950 | 22950 | 22850 | 4248 |
| 434 | 20231107 | 122100 | 10167557000 | 22900 | 22900 | 22950 | 22900 | 831 |
| 435 | 20231107 | 122000 | 10148517000 | 22800 | 22850 | 22950 | 22800 | 116 |
| 436 | 20231107 | 121900 | 10145866900 | 22950 | 22950 | 22950 | 22850 | 348 |
| 437 | 20231107 | 121800 | 10137897000 | 22950 | 22850 | 22950 | 22850 | 2326 |
| 438 | 20231107 | 121700 | 10084686150 | 22850 | 22800 | 22850 | 22750 | 1758 |
| 439 | 20231107 | 121600 | 10044624550 | 22800 | 22800 | 22800 | 22650 | 3769 |
| 440 | 20231107 | 121500 | 9959011800 | 22800 | 22800 | 22850 | 22750 | 1030 |
| 441 | 20231107 | 121400 | 9935552850 | 22800 | 22800 | 22850 | 22750 | 4657 |
| 442 | 20231107 | 121300 | 9829451000 | 22800 | 22850 | 22850 | 22800 | 896 |
| 443 | 20231107 | 121200 | 9809022100 | 22850 | 22800 | 22850 | 22800 | 1197 |
| 444 | 20231107 | 121100 | 9781699650 | 22800 | 22850 | 22900 | 22800 | 697 |
| 445 | 20231107 | 121000 | 9765793600 | 22850 | 22850 | 22900 | 22850 | 418 |
| 446 | 20231107 | 120900 | 9756242250 | 22850 | 22900 | 22950 | 22850 | 3398 |
| 447 | 20231107 | 120800 | 9678543650 | 22900 | 22950 | 22950 | 22900 | 900 |
| 448 | 20231107 | 120700 | 9657923400 | 22900 | 22950 | 22950 | 22850 | 536 |
| 449 | 20231107 | 120600 | 9645649750 | 22950 | 22950 | 22950 | 22850 | 1240 |
| 450 | 20231107 | 120500 | 9617267650 | 23000 | 22900 | 23000 | 22850 | 4108 |
| 451 | 20231107 | 120400 | 9523177150 | 22950 | 22950 | 23000 | 22950 | 1611 |
| 452 | 20231107 | 120300 | 9486204600 | 22950 | 22950 | 23000 | 22950 | 5802 |
| 453 | 20231107 | 120200 | 9353048150 | 23000 | 23000 | 23000 | 22950 | 1403 |
| 454 | 20231107 | 120100 | 9320780250 | 23000 | 23050 | 23050 | 23000 | 690 |
| 455 | 20231107 | 120000 | 9304909750 | 23050 | 23000 | 23050 | 23000 | 2522 |
| 456 | 20231107 | 115900 | 9246903600 | 23000 | 23000 | 23050 | 23000 | 260 |
| 457 | 20231107 | 115800 | 9240922350 | 23000 | 23050 | 23100 | 23000 | 2699 |
| 458 | 20231107 | 115700 | 9178740800 | 23050 | 23050 | 23050 | 23050 | 911 |
| 459 | 20231107 | 115600 | 9157742250 | 23100 | 23150 | 23150 | 23050 | 117 |
| 460 | 20231107 | 115500 | 9155040450 | 23150 | 23150 | 23150 | 23100 | 1204 |
| 461 | 20231107 | 115400 | 9127227300 | 23200 | 23150 | 23200 | 23150 | 148 |
| 462 | 20231107 | 115300 | 9123793900 | 23200 | 23150 | 23200 | 23100 | 1565 |
| 463 | 20231107 | 115200 | 9087577250 | 23100 | 23150 | 23150 | 23100 | 199 |
| 464 | 20231107 | 115100 | 9082974600 | 23150 | 23100 | 23150 | 23100 | 17 |
| 465 | 20231107 | 115000 | 9082581850 | 23100 | 23100 | 23150 | 23100 | 123 |
| 466 | 20231107 | 114900 | 9079740500 | 23100 | 23100 | 23150 | 23100 | 149 |
| 467 | 20231107 | 114800 | 9076298550 | 23150 | 23100 | 23150 | 23050 | 243 |
| 468 | 20231107 | 114700 | 9070687250 | 23200 | 23150 | 23200 | 23050 | 2337 |
| 469 | 20231107 | 114600 | 9016658400 | 23150 | 23100 | 23150 | 23100 | 259 |
| 470 | 20231107 | 114500 | 9010665000 | 23100 | 23100 | 23100 | 23100 | 35 |
| 471 | 20231107 | 114400 | 9009856500 | 23100 | 23100 | 23100 | 23100 | 71 |
| 472 | 20231107 | 114300 | 9008216400 | 23100 | 23100 | 23150 | 23100 | 352 |
| 473 | 20231107 | 114200 | 9000080100 | 23150 | 23150 | 23150 | 23100 | 1783 |
| 474 | 20231107 | 114100 | 8958875200 | 23150 | 23150 | 23150 | 23150 | 103 |
| 475 | 20231107 | 114000 | 8956490750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 476 | 20231107 | 113900 | 8956490750 | 23150 | 23150 | 23150 | 23100 | 126 |
| 477 | 20231107 | 113800 | 8953573900 | 23150 | 23100 | 23150 | 23100 | 29 |
| 478 | 20231107 | 113700 | 8952903950 | 23100 | 23150 | 23150 | 23100 | 79 |
| 479 | 20231107 | 113600 | 8951078650 | 23150 | 23100 | 23150 | 23100 | 35 |
| 480 | 20231107 | 113500 | 8950269500 | 23100 | 23100 | 23150 | 23100 | 224 |
| 481 | 20231107 | 113400 | 8945094000 | 23100 | 23150 | 23150 | 23100 | 540 |
| 482 | 20231107 | 113300 | 8932619900 | 23150 | 23150 | 23150 | 23150 | 34 |
| 483 | 20231107 | 113200 | 8931832800 | 23100 | 23100 | 23100 | 23100 | 285 |
| 484 | 20231107 | 113100 | 8925249300 | 23150 | 23150 | 23150 | 23100 | 1072 |
| 485 | 20231107 | 113000 | 8900464050 | 23150 | 23150 | 23150 | 23100 | 1455 |
| 486 | 20231107 | 112900 | 8866800800 | 23100 | 23100 | 23100 | 23050 | 611 |
| 487 | 20231107 | 112800 | 8852699900 | 23100 | 23100 | 23150 | 23100 | 670 |
| 488 | 20231107 | 112700 | 8837222850 | 23100 | 23150 | 23150 | 23100 | 186 |
| 489 | 20231107 | 112600 | 8832926200 | 23100 | 23100 | 23150 | 23050 | 683 |
| 490 | 20231107 | 112500 | 8817151400 | 23100 | 23100 | 23150 | 23100 | 260 |
| 491 | 20231107 | 112400 | 8811144800 | 23100 | 23100 | 23100 | 23100 | 1136 |
| 492 | 20231107 | 112300 | 8784903200 | 23100 | 23100 | 23150 | 23100 | 690 |
| 493 | 20231107 | 112200 | 8768961000 | 23150 | 23150 | 23150 | 23050 | 1935 |
| 494 | 20231107 | 112100 | 8724319900 | 23100 | 23100 | 23100 | 23000 | 9605 |
| 495 | 20231107 | 112000 | 8503086300 | 23100 | 23150 | 23150 | 23100 | 1404 |
| 496 | 20231107 | 111900 | 8470652950 | 23100 | 23100 | 23150 | 23100 | 991 |
| 497 | 20231107 | 111800 | 8447746100 | 23150 | 23150 | 23150 | 23100 | 452 |
| 498 | 20231107 | 111700 | 8437282650 | 23150 | 23150 | 23150 | 23150 | 587 |
| 499 | 20231107 | 111600 | 8423693600 | 23150 | 23150 | 23200 | 23150 | 622 |
| 500 | 20231107 | 111500 | 8409279950 | 23150 | 23150 | 23150 | 23100 | 1540 |
| 501 | 20231107 | 111400 | 8373656350 | 23150 | 23150 | 23150 | 23150 | 3471 |
| 502 | 20231107 | 111300 | 8293302700 | 23150 | 23150 | 23200 | 23150 | 1001 |
| 503 | 20231107 | 111200 | 8270101850 | 23150 | 23150 | 23200 | 23150 | 962 |
| 504 | 20231107 | 111100 | 8247816900 | 23150 | 23250 | 23250 | 23150 | 427 |
| 505 | 20231107 | 111000 | 8237921000 | 23100 | 23200 | 23250 | 23100 | 3643 |
| 506 | 20231107 | 110900 | 8153630300 | 23200 | 23300 | 23300 | 23200 | 4753 |
| 507 | 20231107 | 110800 | 8043063500 | 23350 | 23350 | 23400 | 23350 | 1377 |
| 508 | 20231107 | 110700 | 8010909450 | 23350 | 23350 | 23350 | 23350 | 1563 |
| 509 | 20231107 | 110600 | 7974413400 | 23350 | 23400 | 23400 | 23350 | 455 |
| 510 | 20231107 | 110500 | 7963786600 | 23400 | 23450 | 23500 | 23350 | 1740 |
| 511 | 20231107 | 110400 | 7923061100 | 23450 | 23450 | 23500 | 23450 | 169 |
| 512 | 20231107 | 110300 | 7919098000 | 23450 | 23500 | 23500 | 23450 | 833 |
| 513 | 20231107 | 110200 | 7899549200 | 23500 | 23500 | 23500 | 23500 | 866 |
| 514 | 20231107 | 110100 | 7879198200 | 23550 | 23550 | 23550 | 23550 | 177 |
| 515 | 20231107 | 110000 | 7875029850 | 23550 | 23450 | 23550 | 23450 | 1328 |
| 516 | 20231107 | 105900 | 7843758100 | 23550 | 23450 | 23550 | 23450 | 174 |
| 517 | 20231107 | 105800 | 7839669400 | 23450 | 23450 | 23550 | 23450 | 689 |
| 518 | 20231107 | 105700 | 7823479500 | 23500 | 23550 | 23600 | 23500 | 3191 |
| 519 | 20231107 | 105600 | 7748404900 | 23600 | 23600 | 23650 | 23550 | 4974 |
| 520 | 20231107 | 105500 | 7631018800 | 23650 | 23700 | 23700 | 23650 | 4061 |
| 521 | 20231107 | 105400 | 7534975350 | 23700 | 23650 | 23700 | 23650 | 248 |
| 522 | 20231107 | 105300 | 7529107750 | 23650 | 23700 | 23700 | 23650 | 487 |
| 523 | 20231107 | 105200 | 7517576350 | 23700 | 23700 | 23700 | 23700 | 181 |
| 524 | 20231107 | 105100 | 7513286650 | 23650 | 23650 | 23650 | 23650 | 656 |
| 525 | 20231107 | 105000 | 7497772250 | 23600 | 23650 | 23650 | 23600 | 5468 |
| 526 | 20231107 | 104900 | 7368608000 | 23650 | 23700 | 23700 | 23650 | 1116 |
| 527 | 20231107 | 104800 | 7342168800 | 23700 | 23700 | 23700 | 23650 | 4505 |
| 528 | 20231107 | 104700 | 7235430450 | 23650 | 23650 | 23700 | 23650 | 1195 |
| 529 | 20231107 | 104600 | 7207141200 | 23650 | 23600 | 23700 | 23600 | 2060 |
| 530 | 20231107 | 104500 | 7158419700 | 23650 | 23650 | 23650 | 23600 | 1757 |
| 531 | 20231107 | 104400 | 7116872200 | 23650 | 23600 | 23650 | 23550 | 804 |
| 532 | 20231107 | 104300 | 7097894900 | 23650 | 23650 | 23650 | 23550 | 729 |
| 533 | 20231107 | 104200 | 7080661450 | 23600 | 23550 | 23600 | 23500 | 2883 |
| 534 | 20231107 | 104100 | 7012662300 | 23500 | 23550 | 23550 | 23500 | 98 |
| 535 | 20231107 | 104000 | 7010357800 | 23550 | 23550 | 23550 | 23550 | 370 |
| 536 | 20231107 | 103900 | 7001644300 | 23600 | 23550 | 23600 | 23500 | 411 |
| 537 | 20231107 | 103800 | 6991963850 | 23500 | 23550 | 23600 | 23500 | 274 |
| 538 | 20231107 | 103700 | 6985500600 | 23550 | 23550 | 23600 | 23550 | 185 |
| 539 | 20231107 | 103600 | 6981140850 | 23550 | 23550 | 23600 | 23550 | 524 |
| 540 | 20231107 | 103500 | 6968800600 | 23550 | 23600 | 23600 | 23500 | 703 |
| 541 | 20231107 | 103400 | 6952249000 | 23550 | 23500 | 23600 | 23500 | 850 |
| 542 | 20231107 | 103300 | 6932230650 | 23550 | 23550 | 23550 | 23500 | 577 |
| 543 | 20231107 | 103200 | 6918646750 | 23550 | 23500 | 23550 | 23500 | 572 |
| 544 | 20231107 | 103100 | 6905188100 | 23500 | 23500 | 23550 | 23500 | 1141 |
| 545 | 20231107 | 103000 | 6878349500 | 23500 | 23500 | 23550 | 23500 | 1038 |
| 546 | 20231107 | 102900 | 6853956250 | 23500 | 23550 | 23550 | 23500 | 391 |
| 547 | 20231107 | 102800 | 6844749100 | 23500 | 23450 | 23550 | 23450 | 3802 |
| 548 | 20231107 | 102700 | 6755409800 | 23450 | 23500 | 23500 | 23450 | 777 |
| 549 | 20231107 | 102600 | 6737188400 | 23500 | 23450 | 23500 | 23450 | 602 |
| 550 | 20231107 | 102500 | 6723062900 | 23450 | 23400 | 23450 | 23400 | 2208 |
| 551 | 20231107 | 102400 | 6671340850 | 23400 | 23350 | 23400 | 23350 | 509 |
| 552 | 20231107 | 102300 | 6659450550 | 23350 | 23350 | 23400 | 23350 | 206 |
| 553 | 20231107 | 102200 | 6654635500 | 23350 | 23400 | 23500 | 23350 | 3392 |
| 554 | 20231107 | 102100 | 6575271600 | 23500 | 23450 | 23500 | 23400 | 442 |
| 555 | 20231107 | 102000 | 6564907100 | 23450 | 23400 | 23450 | 23400 | 324 |
| 556 | 20231107 | 101900 | 6557314900 | 23400 | 23450 | 23550 | 23400 | 1588 |
| 557 | 20231107 | 101800 | 6520021100 | 23450 | 23400 | 23450 | 23400 | 982 |
| 558 | 20231107 | 101700 | 6497029700 | 23450 | 23400 | 23450 | 23400 | 759 |
| 559 | 20231107 | 101600 | 6479268550 | 23400 | 23400 | 23400 | 23350 | 660 |
| 560 | 20231107 | 101500 | 6463825100 | 23400 | 23350 | 23450 | 23300 | 1363 |
| 561 | 20231107 | 101400 | 6431967600 | 23350 | 23350 | 23350 | 23300 | 802 |
| 562 | 20231107 | 101300 | 6413262000 | 23350 | 23300 | 23350 | 23300 | 276 |
| 563 | 20231107 | 101200 | 6406826050 | 23300 | 23350 | 23350 | 23300 | 1953 |
| 564 | 20231107 | 101100 | 6361316150 | 23300 | 23300 | 23300 | 23250 | 2750 |
| 565 | 20231107 | 101000 | 6297246800 | 23300 | 23100 | 23300 | 23100 | 3814 |
| 566 | 20231107 | 100900 | 6208567900 | 23100 | 23100 | 23100 | 23100 | 960 |
| 567 | 20231107 | 100800 | 6186391900 | 23100 | 23100 | 23200 | 23100 | 2589 |
| 568 | 20231107 | 100700 | 6126575150 | 23100 | 23150 | 23200 | 23100 | 7455 |
| 569 | 20231107 | 100600 | 5954164200 | 23200 | 23250 | 23250 | 23200 | 3297 |
| 570 | 20231107 | 100500 | 5877649350 | 23250 | 23300 | 23300 | 23250 | 892 |
| 571 | 20231107 | 100400 | 5856908100 | 23250 | 23300 | 23350 | 23250 | 33 |
| 572 | 20231107 | 100300 | 5856139100 | 23300 | 23350 | 23350 | 23250 | 557 |
| 573 | 20231107 | 100200 | 5843168400 | 23300 | 23300 | 23350 | 23300 | 2246 |
| 574 | 20231107 | 100100 | 5790835050 | 23350 | 23350 | 23400 | 23300 | 751 |
| 575 | 20231107 | 100000 | 5773299300 | 23350 | 23400 | 23400 | 23350 | 863 |
| 576 | 20231107 | 095900 | 5753138750 | 23400 | 23300 | 23400 | 23300 | 3835 |
| 577 | 20231107 | 095800 | 5663640250 | 23300 | 23250 | 23300 | 23250 | 1820 |
| 578 | 20231107 | 095700 | 5621272300 | 23250 | 23250 | 23250 | 23200 | 433 |
| 579 | 20231107 | 095600 | 5611206300 | 23250 | 23250 | 23250 | 23250 | 591 |
| 580 | 20231107 | 095500 | 5597465550 | 23250 | 23250 | 23300 | 23250 | 802 |
| 581 | 20231107 | 095400 | 5578805300 | 23250 | 23200 | 23300 | 23200 | 2446 |
| 582 | 20231107 | 095300 | 5521859350 | 23200 | 23200 | 23250 | 23150 | 2971 |
| 583 | 20231107 | 095200 | 5452931850 | 23200 | 23250 | 23300 | 23200 | 2997 |
| 584 | 20231107 | 095100 | 5383304200 | 23250 | 23300 | 23300 | 23250 | 1417 |
| 585 | 20231107 | 095000 | 5350328550 | 23300 | 23350 | 23350 | 23300 | 805 |
| 586 | 20231107 | 094900 | 5331571050 | 23300 | 23300 | 23350 | 23300 | 319 |
| 587 | 20231107 | 094800 | 5324138300 | 23300 | 23450 | 23450 | 23300 | 3768 |
| 588 | 20231107 | 094700 | 5236155550 | 23450 | 23450 | 23450 | 23400 | 624 |
| 589 | 20231107 | 094600 | 5221527500 | 23450 | 23450 | 23450 | 23400 | 4938 |
| 590 | 20231107 | 094500 | 5105767250 | 23450 | 23500 | 23550 | 23450 | 1063 |
| 591 | 20231107 | 094400 | 5080771600 | 23500 | 23550 | 23550 | 23500 | 818 |
| 592 | 20231107 | 094300 | 5061543550 | 23550 | 23500 | 23550 | 23500 | 691 |
| 593 | 20231107 | 094200 | 5045303850 | 23550 | 23550 | 23550 | 23300 | 4334 |
| 594 | 20231107 | 094100 | 4943798100 | 23500 | 23450 | 23550 | 23350 | 5842 |
| 595 | 20231107 | 094000 | 4806958250 | 23500 | 23450 | 23500 | 23450 | 2780 |
| 596 | 20231107 | 093900 | 4741654300 | 23450 | 23550 | 23600 | 23450 | 4681 |
| 597 | 20231107 | 093800 | 4631506800 | 23550 | 23700 | 23700 | 23550 | 2046 |
| 598 | 20231107 | 093700 | 4583161300 | 23700 | 23700 | 23750 | 23650 | 1750 |
| 599 | 20231107 | 093600 | 4541718600 | 23700 | 23850 | 23850 | 23700 | 10293 |
| 600 | 20231107 | 093500 | 4296976650 | 23850 | 23800 | 23850 | 23750 | 6533 |
| 601 | 20231107 | 093400 | 4141378700 | 23800 | 23750 | 23800 | 23700 | 4320 |
| 602 | 20231107 | 093300 | 4038839800 | 23750 | 23750 | 23800 | 23700 | 5094 |
| 603 | 20231107 | 093200 | 3917956300 | 23750 | 23650 | 23800 | 23650 | 16136 |
| 604 | 20231107 | 093100 | 3534964350 | 23700 | 23700 | 23700 | 23650 | 3607 |
| 605 | 20231107 | 093000 | 3449615400 | 23700 | 23700 | 23750 | 23600 | 5175 |
| 606 | 20231107 | 092900 | 3327098400 | 23700 | 23550 | 23750 | 23550 | 6512 |
| 607 | 20231107 | 092800 | 3172876800 | 23650 | 23550 | 23700 | 23450 | 4665 |
| 608 | 20231107 | 092700 | 3062852400 | 23550 | 23500 | 23600 | 23450 | 16004 |
| 609 | 20231107 | 092600 | 2685939450 | 23500 | 23450 | 23500 | 23400 | 2782 |
| 610 | 20231107 | 092500 | 2620619300 | 23400 | 23200 | 23450 | 23200 | 13928 |
| 611 | 20231107 | 092400 | 2295586150 | 23250 | 23250 | 23250 | 23150 | 207 |
| 612 | 20231107 | 092300 | 2290781300 | 23250 | 23250 | 23250 | 23150 | 3045 |
| 613 | 20231107 | 092200 | 2220136050 | 23250 | 23250 | 23250 | 23200 | 365 |
| 614 | 20231107 | 092100 | 2211653150 | 23200 | 23200 | 23250 | 23150 | 1151 |
| 615 | 20231107 | 092000 | 2184953000 | 23200 | 23150 | 23200 | 23150 | 220 |
| 616 | 20231107 | 091900 | 2179857600 | 23150 | 23100 | 23200 | 23100 | 273 |
| 617 | 20231107 | 091800 | 2173537850 | 23100 | 23150 | 23200 | 23100 | 3848 |
| 618 | 20231107 | 091700 | 2084569350 | 23150 | 23250 | 23250 | 23150 | 5028 |
| 619 | 20231107 | 091600 | 1967919200 | 23250 | 23350 | 23400 | 23250 | 3167 |
| 620 | 20231107 | 091500 | 1894145950 | 23300 | 23300 | 23400 | 23300 | 958 |
| 621 | 20231107 | 091400 | 1871796000 | 23300 | 23300 | 23400 | 23200 | 2741 |
| 622 | 20231107 | 091300 | 1808031750 | 23300 | 23350 | 23400 | 23300 | 10383 |
| 623 | 20231107 | 091200 | 1565420850 | 23350 | 23150 | 23350 | 23150 | 1672 |
| 624 | 20231107 | 091100 | 1526464650 | 23200 | 23350 | 23400 | 23200 | 5344 |
| 625 | 20231107 | 091000 | 1401819350 | 23400 | 23200 | 23400 | 23200 | 6602 |
| 626 | 20231107 | 090900 | 1247910400 | 23200 | 23100 | 23200 | 23050 | 4425 |
| 627 | 20231107 | 090800 | 1145475450 | 23200 | 23200 | 23250 | 23050 | 6527 |
| 628 | 20231107 | 090700 | 994123350 | 23250 | 23200 | 23250 | 23150 | 3185 |
| 629 | 20231107 | 090600 | 920186800 | 23250 | 23100 | 23250 | 23050 | 8137 |
| 630 | 20231107 | 090500 | 731829250 | 23050 | 22850 | 23050 | 22750 | 7183 |
| 631 | 20231107 | 090400 | 566930700 | 22850 | 22700 | 22850 | 22650 | 2938 |
| 632 | 20231107 | 090300 | 500065600 | 22700 | 22700 | 22800 | 22650 | 4954 |
| 633 | 20231107 | 090200 | 387549650 | 22700 | 22750 | 22800 | 22700 | 3564 |
| 634 | 20231107 | 090100 | 306544500 | 22800 | 22750 | 22950 | 22750 | 1504 |
| 635 | 20231107 | 090000 | 272269100 | 22750 | 23000 | 23050 | 22750 | 11867 |