31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 192900 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 20955 |
| 3 | 20231110 | 192800 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20231110 | 192700 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20231110 | 192600 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20231110 | 192500 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20231110 | 192400 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20231110 | 192300 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20231110 | 192200 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20231110 | 192100 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20231110 | 192000 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20231110 | 191900 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20231110 | 191800 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20231110 | 191700 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20231110 | 191600 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20231110 | 191500 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20231110 | 191400 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20231110 | 191300 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20231110 | 191200 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20231110 | 191100 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20231110 | 191000 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20231110 | 190900 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20231110 | 190800 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20231110 | 190700 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20231110 | 190600 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20231110 | 190500 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20231110 | 190400 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20231110 | 190300 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20231110 | 190200 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20231110 | 190100 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20231110 | 190000 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20231110 | 185900 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 20955 |
| 33 | 20231110 | 185800 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20231110 | 185700 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20231110 | 185600 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20231110 | 185500 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20231110 | 185400 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20231110 | 185300 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20231110 | 185200 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20231110 | 185100 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20231110 | 185000 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20231110 | 184900 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20231110 | 184800 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20231110 | 184700 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20231110 | 184600 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20231110 | 184500 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20231110 | 184400 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20231110 | 184300 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20231110 | 184200 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20231110 | 184100 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20231110 | 184000 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20231110 | 183900 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20231110 | 183800 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20231110 | 183700 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20231110 | 183600 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20231110 | 183500 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20231110 | 183400 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20231110 | 183300 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20231110 | 183200 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20231110 | 183100 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20231110 | 183000 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20231110 | 182900 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 20955 |
| 63 | 20231110 | 182800 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20231110 | 182700 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20231110 | 182600 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20231110 | 182500 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20231110 | 182400 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20231110 | 182300 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20231110 | 182200 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20231110 | 182100 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20231110 | 182000 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20231110 | 181900 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20231110 | 181800 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20231110 | 181700 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20231110 | 181600 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20231110 | 181500 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20231110 | 181400 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20231110 | 181300 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20231110 | 181200 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20231110 | 181100 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20231110 | 181000 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20231110 | 180900 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20231110 | 180800 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20231110 | 180700 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20231110 | 180600 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20231110 | 180500 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20231110 | 180400 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20231110 | 180300 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20231110 | 180200 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20231110 | 180100 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20231110 | 180000 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20231110 | 175900 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 20955 |
| 93 | 20231110 | 175800 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20231110 | 175700 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20231110 | 175600 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20231110 | 175500 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20231110 | 175400 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20231110 | 175300 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20231110 | 175200 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20231110 | 175100 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20231110 | 175000 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20231110 | 174900 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20231110 | 174800 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20231110 | 174700 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20231110 | 174600 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20231110 | 174500 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20231110 | 174400 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20231110 | 174300 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20231110 | 174200 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20231110 | 174100 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20231110 | 174000 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20231110 | 173900 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20231110 | 173800 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20231110 | 173700 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20231110 | 173600 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20231110 | 173500 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20231110 | 173400 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20231110 | 173300 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20231110 | 173200 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20231110 | 173100 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20231110 | 173000 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20231110 | 172900 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 20955 |
| 123 | 20231110 | 172800 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20231110 | 172700 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20231110 | 172600 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20231110 | 172500 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20231110 | 172400 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20231110 | 172300 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20231110 | 172200 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20231110 | 172100 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20231110 | 172000 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20231110 | 171900 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20231110 | 171800 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20231110 | 171700 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20231110 | 171600 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20231110 | 171500 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20231110 | 171400 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20231110 | 171300 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20231110 | 171200 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20231110 | 171100 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20231110 | 171000 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20231110 | 170900 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20231110 | 170800 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20231110 | 170700 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20231110 | 170600 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20231110 | 170500 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20231110 | 170400 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20231110 | 170300 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20231110 | 170200 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20231110 | 170100 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20231110 | 170000 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20231110 | 165900 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 20955 |
| 153 | 20231110 | 165800 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20231110 | 165700 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20231110 | 165600 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20231110 | 165500 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20231110 | 165400 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20231110 | 165300 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20231110 | 165200 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20231110 | 165100 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20231110 | 165000 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20231110 | 164900 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20231110 | 164800 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20231110 | 164700 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20231110 | 164600 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20231110 | 164500 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20231110 | 164400 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20231110 | 164300 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20231110 | 164200 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20231110 | 164100 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20231110 | 164000 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20231110 | 163900 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20231110 | 163800 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20231110 | 163700 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20231110 | 163600 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20231110 | 163500 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20231110 | 163400 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20231110 | 163300 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20231110 | 163200 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20231110 | 163100 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20231110 | 163000 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20231110 | 162900 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 20955 |
| 183 | 20231110 | 162800 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20231110 | 162700 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 185 | 20231110 | 162600 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 186 | 20231110 | 162500 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 187 | 20231110 | 162400 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 188 | 20231110 | 162300 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 189 | 20231110 | 162200 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 190 | 20231110 | 162100 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 191 | 20231110 | 162000 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 192 | 20231110 | 161900 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 193 | 20231110 | 161800 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 194 | 20231110 | 161700 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 195 | 20231110 | 161600 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 196 | 20231110 | 161500 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 197 | 20231110 | 161400 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 198 | 20231110 | 161300 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 199 | 20231110 | 161200 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 200 | 20231110 | 161100 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 201 | 20231110 | 161000 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 202 | 20231110 | 160900 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 203 | 20231110 | 160800 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 204 | 20231110 | 160700 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 205 | 20231110 | 160600 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 206 | 20231110 | 160500 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 207 | 20231110 | 160400 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 208 | 20231110 | 160300 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 209 | 20231110 | 160200 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 210 | 20231110 | 160100 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 211 | 20231110 | 160000 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 212 | 20231110 | 155900 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 20955 |
| 213 | 20231110 | 155800 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 214 | 20231110 | 155700 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 215 | 20231110 | 155600 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 216 | 20231110 | 155500 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 217 | 20231110 | 155400 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 218 | 20231110 | 155300 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 219 | 20231110 | 155200 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 220 | 20231110 | 155100 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 221 | 20231110 | 155000 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 222 | 20231110 | 154900 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 223 | 20231110 | 154800 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 224 | 20231110 | 154700 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 225 | 20231110 | 154600 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 226 | 20231110 | 154500 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 227 | 20231110 | 154400 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 228 | 20231110 | 154300 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 229 | 20231110 | 154200 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 230 | 20231110 | 154100 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 231 | 20231110 | 154000 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 232 | 20231110 | 153900 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 233 | 20231110 | 153800 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 234 | 20231110 | 153700 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 235 | 20231110 | 153600 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 236 | 20231110 | 153500 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 237 | 20231110 | 153400 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 238 | 20231110 | 153300 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 239 | 20231110 | 153200 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 240 | 20231110 | 153100 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 241 | 20231110 | 153000 | 3889209320 | 5700 | 5700 | 5700 | 5700 | 20955 |
| 242 | 20231110 | 152900 | 3769765820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 243 | 20231110 | 152800 | 3769765820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 244 | 20231110 | 152700 | 3769765820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 245 | 20231110 | 152600 | 3769765820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 246 | 20231110 | 152500 | 3769765820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 247 | 20231110 | 152400 | 3769765820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 248 | 20231110 | 152300 | 3769765820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 249 | 20231110 | 152200 | 3769765820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 250 | 20231110 | 152100 | 3769765820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 251 | 20231110 | 152000 | 3769765820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 252 | 20231110 | 151900 | 3769765820 | 5690 | 5700 | 5710 | 5690 | 1652 |
| 253 | 20231110 | 151800 | 3760350930 | 5700 | 5700 | 5700 | 5690 | 4035 |
| 254 | 20231110 | 151700 | 3737378430 | 5700 | 5690 | 5700 | 5690 | 2967 |
| 255 | 20231110 | 151600 | 3720476660 | 5690 | 5690 | 5690 | 5690 | 501 |
| 256 | 20231110 | 151500 | 3717625970 | 5680 | 5680 | 5680 | 5680 | 979 |
| 257 | 20231110 | 151400 | 3712065250 | 5690 | 5670 | 5690 | 5670 | 5611 |
| 258 | 20231110 | 151300 | 3680164370 | 5670 | 5680 | 5680 | 5670 | 22 |
| 259 | 20231110 | 151200 | 3680039480 | 5680 | 5680 | 5680 | 5680 | 278 |
| 260 | 20231110 | 151100 | 3678460440 | 5680 | 5680 | 5680 | 5670 | 2705 |
| 261 | 20231110 | 151000 | 3663101040 | 5680 | 5690 | 5690 | 5680 | 3787 |
| 262 | 20231110 | 150900 | 3641590570 | 5690 | 5690 | 5690 | 5680 | 8783 |
| 263 | 20231110 | 150800 | 3591695130 | 5690 | 5680 | 5700 | 5680 | 1080 |
| 264 | 20231110 | 150700 | 3585550980 | 5690 | 5690 | 5690 | 5690 | 1331 |
| 265 | 20231110 | 150600 | 3577977590 | 5690 | 5690 | 5690 | 5690 | 2928 |
| 266 | 20231110 | 150500 | 3561317270 | 5690 | 5680 | 5690 | 5680 | 352 |
| 267 | 20231110 | 150400 | 3559314400 | 5690 | 5690 | 5690 | 5680 | 303 |
| 268 | 20231110 | 150300 | 3557591350 | 5680 | 5680 | 5680 | 5680 | 445 |
| 269 | 20231110 | 150200 | 3555063750 | 5690 | 5690 | 5690 | 5690 | 112 |
| 270 | 20231110 | 150100 | 3554426470 | 5690 | 5680 | 5690 | 5680 | 517 |
| 271 | 20231110 | 150000 | 3551489740 | 5680 | 5680 | 5680 | 5680 | 1754 |
| 272 | 20231110 | 145900 | 3541527020 | 5690 | 5690 | 5690 | 5690 | 101 |
| 273 | 20231110 | 145800 | 3540952330 | 5690 | 5690 | 5690 | 5680 | 305 |
| 274 | 20231110 | 145700 | 3539216920 | 5690 | 5680 | 5690 | 5680 | 1669 |
| 275 | 20231110 | 145600 | 3529736910 | 5680 | 5700 | 5700 | 5680 | 2259 |
| 276 | 20231110 | 145500 | 3516903270 | 5680 | 5680 | 5700 | 5680 | 6998 |
| 277 | 20231110 | 145400 | 3477110700 | 5690 | 5680 | 5690 | 5680 | 4613 |
| 278 | 20231110 | 145300 | 3450907930 | 5680 | 5680 | 5680 | 5680 | 0 |
| 279 | 20231110 | 145200 | 3450907930 | 5680 | 5680 | 5680 | 5680 | 62 |
| 280 | 20231110 | 145100 | 3450555770 | 5680 | 5680 | 5680 | 5680 | 56 |
| 281 | 20231110 | 145000 | 3450237690 | 5680 | 5690 | 5690 | 5680 | 132 |
| 282 | 20231110 | 144900 | 3449487660 | 5690 | 5690 | 5690 | 5690 | 1 |
| 283 | 20231110 | 144800 | 3449481970 | 5680 | 5690 | 5690 | 5680 | 5 |
| 284 | 20231110 | 144700 | 3449453560 | 5680 | 5670 | 5680 | 5670 | 270 |
| 285 | 20231110 | 144600 | 3447920110 | 5680 | 5690 | 5690 | 5680 | 3289 |
| 286 | 20231110 | 144500 | 3429238060 | 5690 | 5690 | 5690 | 5690 | 346 |
| 287 | 20231110 | 144400 | 3427269320 | 5690 | 5690 | 5690 | 5690 | 315 |
| 288 | 20231110 | 144300 | 3425476970 | 5690 | 5690 | 5690 | 5690 | 2210 |
| 289 | 20231110 | 144200 | 3412902070 | 5680 | 5690 | 5690 | 5680 | 1305 |
| 290 | 20231110 | 144100 | 3405487670 | 5690 | 5690 | 5690 | 5690 | 1 |
| 291 | 20231110 | 144000 | 3405481980 | 5690 | 5690 | 5690 | 5690 | 345 |
| 292 | 20231110 | 143900 | 3403518930 | 5680 | 5690 | 5690 | 5680 | 297 |
| 293 | 20231110 | 143800 | 3401830850 | 5690 | 5680 | 5690 | 5680 | 21 |
| 294 | 20231110 | 143700 | 3401711370 | 5680 | 5690 | 5690 | 5680 | 36 |
| 295 | 20231110 | 143600 | 3401506840 | 5680 | 5680 | 5690 | 5680 | 222 |
| 296 | 20231110 | 143500 | 3400245860 | 5680 | 5690 | 5690 | 5680 | 505 |
| 297 | 20231110 | 143400 | 3397374560 | 5680 | 5680 | 5690 | 5680 | 923 |
| 298 | 20231110 | 143300 | 3392124810 | 5680 | 5690 | 5690 | 5680 | 2859 |
| 299 | 20231110 | 143200 | 3375875190 | 5690 | 5680 | 5690 | 5680 | 5 |
| 300 | 20231110 | 143100 | 3375846770 | 5680 | 5680 | 5680 | 5680 | 2000 |
| 301 | 20231110 | 143000 | 3364486770 | 5680 | 5680 | 5690 | 5680 | 1075 |
| 302 | 20231110 | 142900 | 3358380720 | 5690 | 5680 | 5690 | 5680 | 388 |
| 303 | 20231110 | 142800 | 3356176780 | 5690 | 5690 | 5690 | 5690 | 1803 |
| 304 | 20231110 | 142700 | 3345917710 | 5690 | 5690 | 5690 | 5690 | 98 |
| 305 | 20231110 | 142600 | 3345360090 | 5690 | 5690 | 5690 | 5690 | 350 |
| 306 | 20231110 | 142500 | 3343368590 | 5710 | 5700 | 5710 | 5700 | 210 |
| 307 | 20231110 | 142400 | 3342171480 | 5700 | 5700 | 5700 | 5690 | 106 |
| 308 | 20231110 | 142300 | 3341568280 | 5690 | 5700 | 5710 | 5690 | 1052 |
| 309 | 20231110 | 142200 | 3335572370 | 5700 | 5690 | 5700 | 5690 | 664 |
| 310 | 20231110 | 142100 | 3331792100 | 5680 | 5680 | 5680 | 5680 | 0 |
| 311 | 20231110 | 142000 | 3331792100 | 5680 | 5680 | 5680 | 5670 | 709 |
| 312 | 20231110 | 141900 | 3327765660 | 5680 | 5680 | 5680 | 5680 | 304 |
| 313 | 20231110 | 141800 | 3326038940 | 5680 | 5680 | 5680 | 5680 | 9 |
| 314 | 20231110 | 141700 | 3325987820 | 5680 | 5680 | 5680 | 5670 | 1068 |
| 315 | 20231110 | 141600 | 3319922090 | 5680 | 5680 | 5680 | 5680 | 353 |
| 316 | 20231110 | 141500 | 3317917050 | 5680 | 5690 | 5690 | 5680 | 9347 |
| 317 | 20231110 | 141400 | 3264776090 | 5680 | 5690 | 5700 | 5680 | 642 |
| 318 | 20231110 | 141300 | 3261129340 | 5700 | 5680 | 5700 | 5680 | 303 |
| 319 | 20231110 | 141200 | 3259405260 | 5690 | 5680 | 5690 | 5680 | 206 |
| 320 | 20231110 | 141100 | 3258233170 | 5690 | 5690 | 5690 | 5680 | 54 |
| 321 | 20231110 | 141000 | 3257926410 | 5680 | 5680 | 5680 | 5680 | 1350 |
| 322 | 20231110 | 140900 | 3250258410 | 5670 | 5680 | 5680 | 5670 | 1401 |
| 323 | 20231110 | 140800 | 3242314730 | 5680 | 5680 | 5680 | 5670 | 2594 |
| 324 | 20231110 | 140700 | 3227604250 | 5680 | 5680 | 5680 | 5680 | 1 |
| 325 | 20231110 | 140600 | 3227598570 | 5680 | 5670 | 5680 | 5670 | 27 |
| 326 | 20231110 | 140500 | 3227445460 | 5670 | 5670 | 5670 | 5670 | 160 |
| 327 | 20231110 | 140400 | 3226538260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 328 | 20231110 | 140300 | 3226538260 | 5680 | 5670 | 5680 | 5670 | 1058 |
| 329 | 20231110 | 140200 | 3220535350 | 5670 | 5670 | 5680 | 5670 | 215 |
| 330 | 20231110 | 140100 | 3219316200 | 5670 | 5680 | 5680 | 5670 | 70 |
| 331 | 20231110 | 140000 | 3218919200 | 5680 | 5680 | 5680 | 5670 | 57 |
| 332 | 20231110 | 135900 | 3218595700 | 5680 | 5680 | 5680 | 5670 | 92 |
| 333 | 20231110 | 135800 | 3218073640 | 5680 | 5680 | 5680 | 5670 | 2251 |
| 334 | 20231110 | 135700 | 3205309960 | 5680 | 5680 | 5680 | 5680 | 270 |
| 335 | 20231110 | 135600 | 3203776360 | 5680 | 5680 | 5690 | 5680 | 39 |
| 336 | 20231110 | 135500 | 3203554790 | 5680 | 5680 | 5680 | 5680 | 1410 |
| 337 | 20231110 | 135400 | 3195545990 | 5680 | 5680 | 5680 | 5680 | 65 |
| 338 | 20231110 | 135300 | 3195176790 | 5680 | 5690 | 5690 | 5670 | 2980 |
| 339 | 20231110 | 135200 | 3178247310 | 5680 | 5680 | 5680 | 5680 | 1251 |
| 340 | 20231110 | 135100 | 3171141630 | 5680 | 5680 | 5680 | 5680 | 602 |
| 341 | 20231110 | 135000 | 3167722270 | 5680 | 5670 | 5680 | 5670 | 344 |
| 342 | 20231110 | 134900 | 3165771670 | 5680 | 5670 | 5680 | 5670 | 52 |
| 343 | 20231110 | 134800 | 3165476820 | 5670 | 5670 | 5670 | 5670 | 506 |
| 344 | 20231110 | 134700 | 3162607800 | 5680 | 5670 | 5680 | 5670 | 61 |
| 345 | 20231110 | 134600 | 3162261820 | 5680 | 5670 | 5680 | 5660 | 82 |
| 346 | 20231110 | 134500 | 3161797280 | 5670 | 5660 | 5680 | 5660 | 202 |
| 347 | 20231110 | 134400 | 3160652920 | 5670 | 5670 | 5670 | 5670 | 832 |
| 348 | 20231110 | 134300 | 3155935480 | 5670 | 5660 | 5670 | 5660 | 2 |
| 349 | 20231110 | 134200 | 3155924150 | 5660 | 5670 | 5670 | 5660 | 1714 |
| 350 | 20231110 | 134100 | 3146222300 | 5670 | 5680 | 5680 | 5670 | 223 |
| 351 | 20231110 | 134000 | 3144957870 | 5670 | 5670 | 5680 | 5670 | 344 |
| 352 | 20231110 | 133900 | 3143007350 | 5670 | 5670 | 5680 | 5670 | 260 |
| 353 | 20231110 | 133800 | 3141533140 | 5670 | 5670 | 5670 | 5670 | 1766 |
| 354 | 20231110 | 133700 | 3131519920 | 5670 | 5660 | 5670 | 5660 | 102 |
| 355 | 20231110 | 133600 | 3130942580 | 5670 | 5670 | 5670 | 5670 | 12 |
| 356 | 20231110 | 133500 | 3130874540 | 5670 | 5670 | 5670 | 5670 | 2192 |
| 357 | 20231110 | 133400 | 3118445900 | 5670 | 5660 | 5670 | 5660 | 5894 |
| 358 | 20231110 | 133300 | 3085085160 | 5660 | 5660 | 5670 | 5650 | 4330 |
| 359 | 20231110 | 133200 | 3060588730 | 5660 | 5670 | 5670 | 5660 | 16154 |
| 360 | 20231110 | 133100 | 2969153540 | 5670 | 5670 | 5670 | 5670 | 200 |
| 361 | 20231110 | 133000 | 2968019540 | 5660 | 5660 | 5670 | 5660 | 3488 |
| 362 | 20231110 | 132900 | 2948277360 | 5660 | 5670 | 5670 | 5660 | 810 |
| 363 | 20231110 | 132800 | 2943688210 | 5670 | 5670 | 5680 | 5670 | 612 |
| 364 | 20231110 | 132700 | 2940218160 | 5670 | 5670 | 5670 | 5660 | 1932 |
| 365 | 20231110 | 132600 | 2929278020 | 5670 | 5660 | 5670 | 5660 | 1054 |
| 366 | 20231110 | 132500 | 2923302340 | 5660 | 5670 | 5670 | 5660 | 203 |
| 367 | 20231110 | 132400 | 2922151600 | 5660 | 5670 | 5670 | 5660 | 1389 |
| 368 | 20231110 | 132300 | 2914287700 | 5670 | 5670 | 5670 | 5660 | 600 |
| 369 | 20231110 | 132200 | 2910886250 | 5670 | 5670 | 5680 | 5670 | 1570 |
| 370 | 20231110 | 132100 | 2901974340 | 5670 | 5670 | 5680 | 5660 | 232 |
| 371 | 20231110 | 132000 | 2900658850 | 5680 | 5670 | 5680 | 5660 | 776 |
| 372 | 20231110 | 131900 | 2896258650 | 5670 | 5660 | 5670 | 5660 | 4448 |
| 373 | 20231110 | 131800 | 2871061930 | 5660 | 5670 | 5680 | 5660 | 4729 |
| 374 | 20231110 | 131700 | 2844293760 | 5670 | 5670 | 5670 | 5660 | 405 |
| 375 | 20231110 | 131600 | 2841998190 | 5670 | 5670 | 5680 | 5660 | 1598 |
| 376 | 20231110 | 131500 | 2832938260 | 5670 | 5680 | 5680 | 5670 | 18662 |
| 377 | 20231110 | 131400 | 2727112720 | 5680 | 5680 | 5680 | 5670 | 458 |
| 378 | 20231110 | 131300 | 2724511830 | 5680 | 5680 | 5680 | 5680 | 486 |
| 379 | 20231110 | 131200 | 2721751350 | 5680 | 5680 | 5680 | 5670 | 55 |
| 380 | 20231110 | 131100 | 2721439200 | 5680 | 5680 | 5680 | 5670 | 44 |
| 381 | 20231110 | 131000 | 2721189410 | 5680 | 5680 | 5680 | 5680 | 149 |
| 382 | 20231110 | 130900 | 2720343090 | 5680 | 5680 | 5680 | 5680 | 111 |
| 383 | 20231110 | 130800 | 2719712610 | 5680 | 5680 | 5680 | 5670 | 632 |
| 384 | 20231110 | 130700 | 2716123350 | 5680 | 5680 | 5680 | 5670 | 929 |
| 385 | 20231110 | 130600 | 2710851130 | 5680 | 5680 | 5680 | 5680 | 365 |
| 386 | 20231110 | 130500 | 2708777930 | 5670 | 5670 | 5670 | 5670 | 50 |
| 387 | 20231110 | 130400 | 2708494430 | 5670 | 5680 | 5680 | 5670 | 30 |
| 388 | 20231110 | 130300 | 2708324130 | 5680 | 5680 | 5680 | 5680 | 120 |
| 389 | 20231110 | 130200 | 2707642530 | 5670 | 5670 | 5670 | 5670 | 108 |
| 390 | 20231110 | 130100 | 2707030170 | 5680 | 5680 | 5680 | 5680 | 45 |
| 391 | 20231110 | 130000 | 2706774570 | 5680 | 5670 | 5680 | 5670 | 375 |
| 392 | 20231110 | 125900 | 2704648160 | 5670 | 5670 | 5670 | 5670 | 90 |
| 393 | 20231110 | 125800 | 2704137860 | 5670 | 5680 | 5680 | 5670 | 1452 |
| 394 | 20231110 | 125700 | 2695905000 | 5670 | 5670 | 5670 | 5670 | 502 |
| 395 | 20231110 | 125600 | 2693058660 | 5680 | 5680 | 5680 | 5680 | 30 |
| 396 | 20231110 | 125500 | 2692888260 | 5670 | 5670 | 5680 | 5670 | 1426 |
| 397 | 20231110 | 125400 | 2684799810 | 5670 | 5670 | 5670 | 5670 | 50 |
| 398 | 20231110 | 125300 | 2684516310 | 5670 | 5670 | 5680 | 5670 | 862 |
| 399 | 20231110 | 125200 | 2679626180 | 5670 | 5680 | 5680 | 5670 | 1065 |
| 400 | 20231110 | 125100 | 2673577600 | 5680 | 5670 | 5680 | 5670 | 1027 |
| 401 | 20231110 | 125000 | 2667747460 | 5680 | 5680 | 5680 | 5680 | 3 |
| 402 | 20231110 | 124900 | 2667730420 | 5670 | 5680 | 5680 | 5670 | 1062 |
| 403 | 20231110 | 124800 | 2661703770 | 5680 | 5680 | 5680 | 5670 | 309 |
| 404 | 20231110 | 124700 | 2659948660 | 5670 | 5670 | 5680 | 5670 | 1317 |
| 405 | 20231110 | 124600 | 2652476130 | 5680 | 5680 | 5680 | 5670 | 1835 |
| 406 | 20231110 | 124500 | 2642053880 | 5670 | 5670 | 5680 | 5670 | 203 |
| 407 | 20231110 | 124400 | 2640901100 | 5670 | 5680 | 5680 | 5670 | 184 |
| 408 | 20231110 | 124300 | 2639856420 | 5680 | 5680 | 5680 | 5670 | 13568 |
| 409 | 20231110 | 124200 | 2562790680 | 5680 | 5690 | 5690 | 5680 | 405 |
| 410 | 20231110 | 124100 | 2560490030 | 5690 | 5690 | 5690 | 5690 | 373 |
| 411 | 20231110 | 124000 | 2558367660 | 5690 | 5690 | 5690 | 5680 | 1723 |
| 412 | 20231110 | 123900 | 2548564290 | 5690 | 5690 | 5690 | 5690 | 465 |
| 413 | 20231110 | 123800 | 2545918440 | 5690 | 5690 | 5690 | 5680 | 765 |
| 414 | 20231110 | 123700 | 2541569390 | 5690 | 5690 | 5690 | 5680 | 2804 |
| 415 | 20231110 | 123600 | 2525637670 | 5690 | 5690 | 5690 | 5690 | 110 |
| 416 | 20231110 | 123500 | 2525011770 | 5690 | 5690 | 5690 | 5680 | 363 |
| 417 | 20231110 | 123400 | 2522946310 | 5690 | 5690 | 5690 | 5680 | 90 |
| 418 | 20231110 | 123300 | 2522434710 | 5690 | 5690 | 5690 | 5690 | 229 |
| 419 | 20231110 | 123200 | 2521131700 | 5690 | 5690 | 5690 | 5680 | 2152 |
| 420 | 20231110 | 123100 | 2508906820 | 5680 | 5690 | 5690 | 5680 | 16 |
| 421 | 20231110 | 123000 | 2508815790 | 5690 | 5690 | 5700 | 5690 | 5611 |
| 422 | 20231110 | 122900 | 2476889150 | 5700 | 5700 | 5700 | 5700 | 5 |
| 423 | 20231110 | 122800 | 2476860650 | 5700 | 5710 | 5710 | 5690 | 3921 |
| 424 | 20231110 | 122700 | 2454550130 | 5700 | 5700 | 5700 | 5700 | 1766 |
| 425 | 20231110 | 122600 | 2444483930 | 5700 | 5700 | 5700 | 5700 | 36 |
| 426 | 20231110 | 122500 | 2444278730 | 5700 | 5710 | 5710 | 5700 | 51 |
| 427 | 20231110 | 122400 | 2443988020 | 5700 | 5700 | 5700 | 5700 | 0 |
| 428 | 20231110 | 122300 | 2443988020 | 5700 | 5700 | 5700 | 5700 | 0 |
| 429 | 20231110 | 122200 | 2443988020 | 5700 | 5700 | 5700 | 5700 | 50 |
| 430 | 20231110 | 122100 | 2443703020 | 5700 | 5700 | 5700 | 5700 | 0 |
| 431 | 20231110 | 122000 | 2443703020 | 5700 | 5690 | 5700 | 5690 | 94 |
| 432 | 20231110 | 121900 | 2443167910 | 5700 | 5690 | 5700 | 5690 | 401 |
| 433 | 20231110 | 121800 | 2440882710 | 5700 | 5700 | 5700 | 5700 | 330 |
| 434 | 20231110 | 121700 | 2439001710 | 5710 | 5700 | 5710 | 5700 | 246 |
| 435 | 20231110 | 121600 | 2437599500 | 5690 | 5690 | 5690 | 5690 | 50 |
| 436 | 20231110 | 121500 | 2437315000 | 5690 | 5700 | 5700 | 5690 | 3516 |
| 437 | 20231110 | 121400 | 2417278690 | 5700 | 5690 | 5700 | 5690 | 311 |
| 438 | 20231110 | 121300 | 2415509060 | 5690 | 5690 | 5690 | 5690 | 312 |
| 439 | 20231110 | 121200 | 2413733780 | 5690 | 5690 | 5690 | 5690 | 63 |
| 440 | 20231110 | 121100 | 2413375310 | 5690 | 5690 | 5690 | 5690 | 184 |
| 441 | 20231110 | 121000 | 2412328350 | 5690 | 5690 | 5690 | 5680 | 1174 |
| 442 | 20231110 | 120900 | 2405648890 | 5690 | 5690 | 5690 | 5690 | 9 |
| 443 | 20231110 | 120800 | 2405597680 | 5690 | 5690 | 5690 | 5690 | 17 |
| 444 | 20231110 | 120700 | 2405500950 | 5680 | 5690 | 5690 | 5680 | 52 |
| 445 | 20231110 | 120600 | 2405205570 | 5680 | 5680 | 5690 | 5680 | 124 |
| 446 | 20231110 | 120500 | 2404501240 | 5690 | 5690 | 5690 | 5690 | 42 |
| 447 | 20231110 | 120400 | 2404262260 | 5690 | 5690 | 5690 | 5680 | 1100 |
| 448 | 20231110 | 120300 | 2398003760 | 5690 | 5690 | 5690 | 5680 | 281 |
| 449 | 20231110 | 120200 | 2396404880 | 5690 | 5690 | 5690 | 5690 | 774 |
| 450 | 20231110 | 120100 | 2392000820 | 5690 | 5680 | 5690 | 5680 | 868 |
| 451 | 20231110 | 120000 | 2387069580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 452 | 20231110 | 115900 | 2387069580 | 5680 | 5690 | 5690 | 5680 | 100 |
| 453 | 20231110 | 115800 | 2386501480 | 5690 | 5690 | 5690 | 5680 | 251 |
| 454 | 20231110 | 115700 | 2385073790 | 5680 | 5690 | 5690 | 5680 | 187 |
| 455 | 20231110 | 115600 | 2384009770 | 5690 | 5690 | 5690 | 5690 | 619 |
| 456 | 20231110 | 115500 | 2380487660 | 5690 | 5690 | 5700 | 5690 | 10276 |
| 457 | 20231110 | 115400 | 2322017120 | 5700 | 5700 | 5700 | 5700 | 0 |
| 458 | 20231110 | 115300 | 2322017120 | 5700 | 5700 | 5700 | 5700 | 517 |
| 459 | 20231110 | 115200 | 2319070220 | 5700 | 5700 | 5700 | 5700 | 3013 |
| 460 | 20231110 | 115100 | 2301896120 | 5700 | 5700 | 5700 | 5700 | 0 |
| 461 | 20231110 | 115000 | 2301896120 | 5700 | 5700 | 5700 | 5700 | 155 |
| 462 | 20231110 | 114900 | 2301012620 | 5710 | 5710 | 5710 | 5700 | 104 |
| 463 | 20231110 | 114800 | 2300419280 | 5710 | 5710 | 5710 | 5710 | 20 |
| 464 | 20231110 | 114700 | 2300305080 | 5710 | 5710 | 5710 | 5710 | 20 |
| 465 | 20231110 | 114600 | 2300190880 | 5710 | 5700 | 5710 | 5700 | 52 |
| 466 | 20231110 | 114500 | 2299894460 | 5710 | 5700 | 5710 | 5700 | 111 |
| 467 | 20231110 | 114400 | 2299260740 | 5700 | 5700 | 5700 | 5700 | 10 |
| 468 | 20231110 | 114300 | 2299203740 | 5710 | 5700 | 5710 | 5700 | 1163 |
| 469 | 20231110 | 114200 | 2292574630 | 5700 | 5700 | 5700 | 5700 | 1 |
| 470 | 20231110 | 114100 | 2292568930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 471 | 20231110 | 114000 | 2292568930 | 5690 | 5700 | 5700 | 5690 | 202 |
| 472 | 20231110 | 113900 | 2291419050 | 5700 | 5700 | 5700 | 5700 | 673 |
| 473 | 20231110 | 113800 | 2287582950 | 5700 | 5690 | 5700 | 5690 | 626 |
| 474 | 20231110 | 113700 | 2284015750 | 5700 | 5700 | 5700 | 5690 | 513 |
| 475 | 20231110 | 113600 | 2281092150 | 5690 | 5700 | 5700 | 5690 | 1119 |
| 476 | 20231110 | 113500 | 2274724590 | 5700 | 5700 | 5700 | 5700 | 1669 |
| 477 | 20231110 | 113400 | 2265211290 | 5710 | 5700 | 5710 | 5700 | 51 |
| 478 | 20231110 | 113300 | 2264920580 | 5700 | 5700 | 5700 | 5700 | 70 |
| 479 | 20231110 | 113200 | 2264521580 | 5710 | 5710 | 5710 | 5710 | 1 |
| 480 | 20231110 | 113100 | 2264515870 | 5700 | 5710 | 5710 | 5700 | 246 |
| 481 | 20231110 | 113000 | 2263113660 | 5700 | 5700 | 5700 | 5700 | 1192 |
| 482 | 20231110 | 112900 | 2256319260 | 5700 | 5690 | 5700 | 5690 | 25 |
| 483 | 20231110 | 112800 | 2256176770 | 5700 | 5690 | 5700 | 5690 | 136 |
| 484 | 20231110 | 112700 | 2255402570 | 5700 | 5700 | 5700 | 5700 | 2 |
| 485 | 20231110 | 112600 | 2255391170 | 5700 | 5700 | 5700 | 5700 | 245 |
| 486 | 20231110 | 112500 | 2253994670 | 5700 | 5700 | 5700 | 5700 | 1353 |
| 487 | 20231110 | 112400 | 2246282570 | 5710 | 5710 | 5710 | 5710 | 20 |
| 488 | 20231110 | 112300 | 2246168370 | 5710 | 5710 | 5710 | 5710 | 45 |
| 489 | 20231110 | 112200 | 2245911420 | 5700 | 5700 | 5700 | 5700 | 86 |
| 490 | 20231110 | 112100 | 2245421220 | 5700 | 5700 | 5700 | 5700 | 1376 |
| 491 | 20231110 | 112000 | 2237578020 | 5710 | 5710 | 5710 | 5700 | 1410 |
| 492 | 20231110 | 111900 | 2229537430 | 5700 | 5710 | 5710 | 5700 | 80 |
| 493 | 20231110 | 111800 | 2229080830 | 5710 | 5700 | 5710 | 5700 | 943 |
| 494 | 20231110 | 111700 | 2223696970 | 5700 | 5700 | 5700 | 5700 | 970 |
| 495 | 20231110 | 111600 | 2218167970 | 5700 | 5700 | 5710 | 5700 | 350 |
| 496 | 20231110 | 111500 | 2216171970 | 5700 | 5710 | 5710 | 5700 | 62 |
| 497 | 20231110 | 111400 | 2215818550 | 5710 | 5700 | 5710 | 5700 | 102 |
| 498 | 20231110 | 111300 | 2215236150 | 5710 | 5700 | 5710 | 5700 | 51 |
| 499 | 20231110 | 111200 | 2214945440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 500 | 20231110 | 111100 | 2214945440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 501 | 20231110 | 111000 | 2214945440 | 5700 | 5700 | 5700 | 5700 | 564 |
| 502 | 20231110 | 110900 | 2211730640 | 5700 | 5700 | 5700 | 5700 | 862 |
| 503 | 20231110 | 110800 | 2206817240 | 5700 | 5710 | 5710 | 5700 | 1416 |
| 504 | 20231110 | 110700 | 2198740540 | 5700 | 5700 | 5700 | 5700 | 630 |
| 505 | 20231110 | 110600 | 2195149540 | 5700 | 5720 | 5720 | 5700 | 131 |
| 506 | 20231110 | 110500 | 2194402230 | 5730 | 5710 | 5730 | 5700 | 2150 |
| 507 | 20231110 | 110400 | 2182115800 | 5700 | 5690 | 5700 | 5690 | 628 |
| 508 | 20231110 | 110300 | 2178536700 | 5700 | 5700 | 5700 | 5690 | 618 |
| 509 | 20231110 | 110200 | 2175014110 | 5700 | 5700 | 5700 | 5700 | 505 |
| 510 | 20231110 | 110100 | 2172135610 | 5700 | 5690 | 5700 | 5690 | 368 |
| 511 | 20231110 | 110000 | 2170041510 | 5700 | 5700 | 5700 | 5700 | 145 |
| 512 | 20231110 | 105900 | 2169215010 | 5710 | 5700 | 5710 | 5700 | 1010 |
| 513 | 20231110 | 105800 | 2163457910 | 5700 | 5700 | 5700 | 5700 | 100 |
| 514 | 20231110 | 105700 | 2162887910 | 5710 | 5700 | 5710 | 5700 | 1648 |
| 515 | 20231110 | 105600 | 2153494300 | 5680 | 5690 | 5690 | 5680 | 2548 |
| 516 | 20231110 | 105500 | 2139002270 | 5690 | 5690 | 5700 | 5690 | 53 |
| 517 | 20231110 | 105400 | 2138700680 | 5700 | 5700 | 5700 | 5700 | 15 |
| 518 | 20231110 | 105300 | 2138615180 | 5700 | 5700 | 5700 | 5700 | 123 |
| 519 | 20231110 | 105200 | 2137914080 | 5700 | 5690 | 5700 | 5690 | 517 |
| 520 | 20231110 | 105100 | 2134967680 | 5700 | 5700 | 5700 | 5700 | 8 |
| 521 | 20231110 | 105000 | 2134922080 | 5690 | 5690 | 5690 | 5690 | 10 |
| 522 | 20231110 | 104900 | 2134865180 | 5700 | 5690 | 5700 | 5690 | 746 |
| 523 | 20231110 | 104800 | 2130620430 | 5690 | 5680 | 5690 | 5680 | 54 |
| 524 | 20231110 | 104700 | 2130313220 | 5690 | 5680 | 5690 | 5680 | 258 |
| 525 | 20231110 | 104600 | 2128847700 | 5680 | 5680 | 5690 | 5680 | 574 |
| 526 | 20231110 | 104500 | 2125587280 | 5680 | 5690 | 5690 | 5680 | 78 |
| 527 | 20231110 | 104400 | 2125144160 | 5670 | 5690 | 5690 | 5670 | 5106 |
| 528 | 20231110 | 104300 | 2096140760 | 5690 | 5690 | 5690 | 5690 | 1958 |
| 529 | 20231110 | 104200 | 2084999740 | 5690 | 5690 | 5700 | 5680 | 1540 |
| 530 | 20231110 | 104100 | 2076238920 | 5690 | 5690 | 5690 | 5690 | 505 |
| 531 | 20231110 | 104000 | 2073365470 | 5680 | 5680 | 5680 | 5680 | 2321 |
| 532 | 20231110 | 103900 | 2060182190 | 5680 | 5690 | 5690 | 5680 | 3765 |
| 533 | 20231110 | 103800 | 2038777590 | 5690 | 5690 | 5690 | 5680 | 634 |
| 534 | 20231110 | 103700 | 2035173420 | 5690 | 5690 | 5690 | 5680 | 6508 |
| 535 | 20231110 | 103600 | 1998192490 | 5690 | 5690 | 5700 | 5690 | 1050 |
| 536 | 20231110 | 103500 | 1992215990 | 5700 | 5700 | 5700 | 5690 | 1392 |
| 537 | 20231110 | 103400 | 1984292590 | 5690 | 5690 | 5700 | 5690 | 1601 |
| 538 | 20231110 | 103300 | 1975182890 | 5690 | 5690 | 5690 | 5690 | 1645 |
| 539 | 20231110 | 103200 | 1965822840 | 5690 | 5690 | 5700 | 5690 | 254 |
| 540 | 20231110 | 103100 | 1964377400 | 5690 | 5690 | 5690 | 5690 | 1075 |
| 541 | 20231110 | 103000 | 1958260650 | 5690 | 5690 | 5700 | 5690 | 930 |
| 542 | 20231110 | 102900 | 1952968940 | 5690 | 5690 | 5690 | 5680 | 2217 |
| 543 | 20231110 | 102800 | 1940369010 | 5690 | 5690 | 5690 | 5690 | 1411 |
| 544 | 20231110 | 102700 | 1932340420 | 5670 | 5690 | 5700 | 5670 | 30756 |
| 545 | 20231110 | 102600 | 1757871180 | 5690 | 5700 | 5700 | 5690 | 1113 |
| 546 | 20231110 | 102500 | 1751538080 | 5700 | 5700 | 5700 | 5700 | 100 |
| 547 | 20231110 | 102400 | 1750968080 | 5690 | 5690 | 5690 | 5680 | 6450 |
| 548 | 20231110 | 102300 | 1714325560 | 5700 | 5700 | 5700 | 5680 | 1063 |
| 549 | 20231110 | 102200 | 1708283250 | 5680 | 5690 | 5690 | 5680 | 2051 |
| 550 | 20231110 | 102100 | 1696624320 | 5690 | 5690 | 5690 | 5680 | 4792 |
| 551 | 20231110 | 102000 | 1669393980 | 5680 | 5690 | 5700 | 5680 | 12310 |
| 552 | 20231110 | 101900 | 1599403010 | 5690 | 5700 | 5700 | 5690 | 5754 |
| 553 | 20231110 | 101800 | 1566638320 | 5710 | 5710 | 5710 | 5700 | 272 |
| 554 | 20231110 | 101700 | 1565085700 | 5710 | 5710 | 5710 | 5710 | 100 |
| 555 | 20231110 | 101600 | 1564514700 | 5700 | 5700 | 5700 | 5700 | 2 |
| 556 | 20231110 | 101500 | 1564503300 | 5710 | 5720 | 5720 | 5710 | 1084 |
| 557 | 20231110 | 101400 | 1558312660 | 5720 | 5710 | 5720 | 5710 | 333 |
| 558 | 20231110 | 101300 | 1556410030 | 5720 | 5720 | 5720 | 5720 | 1384 |
| 559 | 20231110 | 101200 | 1548493550 | 5700 | 5710 | 5710 | 5700 | 1661 |
| 560 | 20231110 | 101100 | 1539018240 | 5690 | 5730 | 5730 | 5690 | 30478 |
| 561 | 20231110 | 101000 | 1365383130 | 5730 | 5730 | 5740 | 5730 | 601 |
| 562 | 20231110 | 100900 | 1361938900 | 5740 | 5730 | 5740 | 5730 | 423 |
| 563 | 20231110 | 100800 | 1359514010 | 5740 | 5740 | 5740 | 5740 | 8 |
| 564 | 20231110 | 100700 | 1359468090 | 5730 | 5730 | 5730 | 5720 | 268 |
| 565 | 20231110 | 100600 | 1357933030 | 5730 | 5730 | 5730 | 5730 | 505 |
| 566 | 20231110 | 100500 | 1355039380 | 5730 | 5730 | 5730 | 5720 | 2067 |
| 567 | 20231110 | 100400 | 1343198620 | 5720 | 5730 | 5730 | 5720 | 11 |
| 568 | 20231110 | 100300 | 1343135620 | 5720 | 5720 | 5720 | 5710 | 2299 |
| 569 | 20231110 | 100200 | 1330002850 | 5720 | 5720 | 5720 | 5710 | 535 |
| 570 | 20231110 | 100100 | 1326944350 | 5720 | 5710 | 5720 | 5700 | 3506 |
| 571 | 20231110 | 100000 | 1306953640 | 5710 | 5710 | 5710 | 5710 | 525 |
| 572 | 20231110 | 095900 | 1303955890 | 5710 | 5720 | 5720 | 5710 | 2501 |
| 573 | 20231110 | 095800 | 1289674780 | 5730 | 5720 | 5730 | 5720 | 2517 |
| 574 | 20231110 | 095700 | 1275273790 | 5720 | 5730 | 5730 | 5720 | 21 |
| 575 | 20231110 | 095600 | 1275153660 | 5720 | 5730 | 5740 | 5720 | 441 |
| 576 | 20231110 | 095500 | 1272626920 | 5730 | 5730 | 5740 | 5720 | 405 |
| 577 | 20231110 | 095400 | 1270308210 | 5730 | 5720 | 5730 | 5720 | 84 |
| 578 | 20231110 | 095300 | 1269827720 | 5720 | 5700 | 5720 | 5700 | 4766 |
| 579 | 20231110 | 095200 | 1242630570 | 5700 | 5700 | 5700 | 5700 | 1153 |
| 580 | 20231110 | 095100 | 1236058470 | 5700 | 5700 | 5700 | 5690 | 3467 |
| 581 | 20231110 | 095000 | 1216297070 | 5700 | 5710 | 5710 | 5700 | 2300 |
| 582 | 20231110 | 094900 | 1203180540 | 5710 | 5700 | 5710 | 5700 | 1966 |
| 583 | 20231110 | 094800 | 1191973320 | 5710 | 5720 | 5720 | 5710 | 1235 |
| 584 | 20231110 | 094700 | 1184921370 | 5720 | 5710 | 5720 | 5710 | 240 |
| 585 | 20231110 | 094600 | 1183550960 | 5710 | 5710 | 5720 | 5700 | 1815 |
| 586 | 20231110 | 094500 | 1173181440 | 5710 | 5700 | 5710 | 5700 | 729 |
| 587 | 20231110 | 094400 | 1169026010 | 5700 | 5700 | 5710 | 5700 | 336 |
| 588 | 20231110 | 094300 | 1167110660 | 5700 | 5690 | 5700 | 5690 | 1158 |
| 589 | 20231110 | 094200 | 1160519870 | 5690 | 5710 | 5710 | 5690 | 773 |
| 590 | 20231110 | 094100 | 1156114140 | 5700 | 5690 | 5700 | 5680 | 2280 |
| 591 | 20231110 | 094000 | 1143123160 | 5680 | 5680 | 5700 | 5680 | 1007 |
| 592 | 20231110 | 093900 | 1137394240 | 5680 | 5690 | 5690 | 5680 | 157 |
| 593 | 20231110 | 093800 | 1136500960 | 5690 | 5680 | 5690 | 5680 | 423 |
| 594 | 20231110 | 093700 | 1134094190 | 5680 | 5680 | 5680 | 5670 | 5595 |
| 595 | 20231110 | 093600 | 1102350310 | 5680 | 5720 | 5720 | 5680 | 10052 |
| 596 | 20231110 | 093500 | 1045120950 | 5710 | 5710 | 5720 | 5700 | 1339 |
| 597 | 20231110 | 093400 | 1037485360 | 5710 | 5710 | 5710 | 5710 | 738 |
| 598 | 20231110 | 093300 | 1033271380 | 5710 | 5740 | 5740 | 5700 | 6379 |
| 599 | 20231110 | 093200 | 996820070 | 5740 | 5740 | 5740 | 5740 | 329 |
| 600 | 20231110 | 093100 | 994931610 | 5730 | 5730 | 5730 | 5730 | 573 |
| 601 | 20231110 | 093000 | 991648320 | 5720 | 5720 | 5730 | 5720 | 1679 |
| 602 | 20231110 | 092900 | 982044170 | 5730 | 5720 | 5730 | 5720 | 1957 |
| 603 | 20231110 | 092800 | 970831230 | 5710 | 5720 | 5720 | 5710 | 2571 |
| 604 | 20231110 | 092700 | 956148360 | 5720 | 5710 | 5740 | 5700 | 8514 |
| 605 | 20231110 | 092600 | 907495990 | 5710 | 5710 | 5710 | 5700 | 7014 |
| 606 | 20231110 | 092500 | 867485490 | 5710 | 5730 | 5730 | 5700 | 13920 |
| 607 | 20231110 | 092400 | 787978070 | 5730 | 5750 | 5750 | 5730 | 2172 |
| 608 | 20231110 | 092300 | 775527100 | 5750 | 5730 | 5750 | 5730 | 1035 |
| 609 | 20231110 | 092200 | 769586790 | 5730 | 5720 | 5730 | 5710 | 385 |
| 610 | 20231110 | 092100 | 767383920 | 5720 | 5730 | 5730 | 5710 | 3446 |
| 611 | 20231110 | 092000 | 747669640 | 5720 | 5720 | 5730 | 5710 | 10567 |
| 612 | 20231110 | 091900 | 687260500 | 5720 | 5720 | 5730 | 5720 | 6544 |
| 613 | 20231110 | 091800 | 649812320 | 5730 | 5750 | 5750 | 5720 | 11910 |
| 614 | 20231110 | 091700 | 581536370 | 5740 | 5770 | 5790 | 5730 | 19814 |
| 615 | 20231110 | 091600 | 467576120 | 5780 | 5790 | 5790 | 5770 | 8610 |
| 616 | 20231110 | 091500 | 417846730 | 5790 | 5800 | 5800 | 5790 | 1663 |
| 617 | 20231110 | 091400 | 408217360 | 5800 | 5810 | 5810 | 5790 | 2374 |
| 618 | 20231110 | 091300 | 394442620 | 5800 | 5800 | 5810 | 5800 | 179 |
| 619 | 20231110 | 091200 | 393404400 | 5800 | 5800 | 5810 | 5800 | 3935 |
| 620 | 20231110 | 091100 | 370571400 | 5820 | 5790 | 5820 | 5780 | 2567 |
| 621 | 20231110 | 091000 | 355692020 | 5790 | 5810 | 5810 | 5790 | 5519 |
| 622 | 20231110 | 090900 | 323694870 | 5810 | 5820 | 5820 | 5800 | 2620 |
| 623 | 20231110 | 090800 | 308493330 | 5830 | 5820 | 5830 | 5800 | 4802 |
| 624 | 20231110 | 090700 | 280594890 | 5820 | 5830 | 5840 | 5820 | 1019 |
| 625 | 20231110 | 090600 | 274656930 | 5830 | 5820 | 5830 | 5820 | 3200 |
| 626 | 20231110 | 090500 | 256031090 | 5820 | 5860 | 5860 | 5820 | 2262 |
| 627 | 20231110 | 090400 | 242847140 | 5830 | 5830 | 5860 | 5820 | 2616 |
| 628 | 20231110 | 090300 | 227601290 | 5840 | 5830 | 5840 | 5820 | 788 |
| 629 | 20231110 | 090200 | 223007000 | 5810 | 5840 | 5840 | 5810 | 13102 |
| 630 | 20231110 | 090100 | 146778550 | 5860 | 5820 | 5860 | 5820 | 964 |
| 631 | 20231110 | 090000 | 141160610 | 5820 | 5870 | 5870 | 5820 | 18197 |