33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 191600 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 15659 |
| 3 | 20231108 | 191500 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 4 | 20231108 | 191400 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 5 | 20231108 | 191300 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 6 | 20231108 | 191200 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 7 | 20231108 | 191100 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 8 | 20231108 | 191000 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 9 | 20231108 | 190900 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 10 | 20231108 | 190800 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 11 | 20231108 | 190700 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 12 | 20231108 | 190600 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 13 | 20231108 | 190500 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 14 | 20231108 | 190400 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 15 | 20231108 | 190300 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 16 | 20231108 | 190200 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 17 | 20231108 | 190100 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 18 | 20231108 | 190000 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 19 | 20231108 | 185900 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 20 | 20231108 | 185800 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 21 | 20231108 | 185700 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 22 | 20231108 | 185600 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 23 | 20231108 | 185500 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 24 | 20231108 | 185400 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 25 | 20231108 | 185300 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 26 | 20231108 | 185200 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 27 | 20231108 | 185100 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 28 | 20231108 | 185000 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 29 | 20231108 | 184900 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 30 | 20231108 | 184800 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 31 | 20231108 | 184700 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 32 | 20231108 | 184600 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 15659 |
| 33 | 20231108 | 184500 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 34 | 20231108 | 184400 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 35 | 20231108 | 184300 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 36 | 20231108 | 184200 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 37 | 20231108 | 184100 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 38 | 20231108 | 184000 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 39 | 20231108 | 183900 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 40 | 20231108 | 183800 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 41 | 20231108 | 183700 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 42 | 20231108 | 183600 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 43 | 20231108 | 183500 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 44 | 20231108 | 183400 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 45 | 20231108 | 183300 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 46 | 20231108 | 183200 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 47 | 20231108 | 183100 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 48 | 20231108 | 183000 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 49 | 20231108 | 182900 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 50 | 20231108 | 182800 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 51 | 20231108 | 182700 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 52 | 20231108 | 182600 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 53 | 20231108 | 182500 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 54 | 20231108 | 182400 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 55 | 20231108 | 182300 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 56 | 20231108 | 182200 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 57 | 20231108 | 182100 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 58 | 20231108 | 182000 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 59 | 20231108 | 181900 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 60 | 20231108 | 181800 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 61 | 20231108 | 181700 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 62 | 20231108 | 181600 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 15659 |
| 63 | 20231108 | 181500 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 64 | 20231108 | 181400 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 65 | 20231108 | 181300 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 66 | 20231108 | 181200 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 67 | 20231108 | 181100 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 68 | 20231108 | 181000 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 69 | 20231108 | 180900 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 70 | 20231108 | 180800 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 71 | 20231108 | 180700 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 72 | 20231108 | 180600 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 73 | 20231108 | 180500 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 74 | 20231108 | 180400 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 75 | 20231108 | 180300 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 76 | 20231108 | 180200 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 77 | 20231108 | 180100 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 78 | 20231108 | 180000 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 79 | 20231108 | 175900 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 80 | 20231108 | 175800 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 81 | 20231108 | 175700 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 82 | 20231108 | 175600 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 83 | 20231108 | 175500 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 84 | 20231108 | 175400 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 85 | 20231108 | 175300 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 86 | 20231108 | 175200 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 87 | 20231108 | 175100 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 88 | 20231108 | 175000 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 89 | 20231108 | 174900 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 90 | 20231108 | 174800 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 91 | 20231108 | 174700 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 92 | 20231108 | 174600 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 15659 |
| 93 | 20231108 | 174500 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 94 | 20231108 | 174400 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 95 | 20231108 | 174300 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 96 | 20231108 | 174200 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 97 | 20231108 | 174100 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 98 | 20231108 | 174000 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 99 | 20231108 | 173900 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 100 | 20231108 | 173800 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 101 | 20231108 | 173700 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 102 | 20231108 | 173600 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 103 | 20231108 | 173500 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 104 | 20231108 | 173400 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 105 | 20231108 | 173300 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 106 | 20231108 | 173200 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 107 | 20231108 | 173100 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 108 | 20231108 | 173000 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 109 | 20231108 | 172900 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 110 | 20231108 | 172800 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 111 | 20231108 | 172700 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 112 | 20231108 | 172600 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 113 | 20231108 | 172500 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 114 | 20231108 | 172400 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 115 | 20231108 | 172300 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 116 | 20231108 | 172200 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 117 | 20231108 | 172100 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 118 | 20231108 | 172000 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 119 | 20231108 | 171900 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 120 | 20231108 | 171800 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 121 | 20231108 | 171700 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 122 | 20231108 | 171600 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 15659 |
| 123 | 20231108 | 171500 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 124 | 20231108 | 171400 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 125 | 20231108 | 171300 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 126 | 20231108 | 171200 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 127 | 20231108 | 171100 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 128 | 20231108 | 171000 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 129 | 20231108 | 170900 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 130 | 20231108 | 170800 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 131 | 20231108 | 170700 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 132 | 20231108 | 170600 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 133 | 20231108 | 170500 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 134 | 20231108 | 170400 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 135 | 20231108 | 170300 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 136 | 20231108 | 170200 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 137 | 20231108 | 170100 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 138 | 20231108 | 170000 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 139 | 20231108 | 165900 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 140 | 20231108 | 165800 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 141 | 20231108 | 165700 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 142 | 20231108 | 165600 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 143 | 20231108 | 165500 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 144 | 20231108 | 165400 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 145 | 20231108 | 165300 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 146 | 20231108 | 165200 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 147 | 20231108 | 165100 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 148 | 20231108 | 165000 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 149 | 20231108 | 164900 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 150 | 20231108 | 164800 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 151 | 20231108 | 164700 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 152 | 20231108 | 164600 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 15659 |
| 153 | 20231108 | 164500 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 154 | 20231108 | 164400 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 155 | 20231108 | 164300 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 156 | 20231108 | 164200 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 157 | 20231108 | 164100 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 158 | 20231108 | 164000 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 159 | 20231108 | 163900 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 160 | 20231108 | 163800 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 161 | 20231108 | 163700 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 162 | 20231108 | 163600 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 163 | 20231108 | 163500 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 164 | 20231108 | 163400 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 165 | 20231108 | 163300 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 166 | 20231108 | 163200 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 167 | 20231108 | 163100 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 168 | 20231108 | 163000 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 169 | 20231108 | 162900 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 170 | 20231108 | 162800 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 171 | 20231108 | 162700 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 172 | 20231108 | 162600 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 173 | 20231108 | 162500 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 174 | 20231108 | 162400 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 175 | 20231108 | 162300 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 176 | 20231108 | 162200 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 177 | 20231108 | 162100 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 178 | 20231108 | 162000 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 179 | 20231108 | 161900 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 180 | 20231108 | 161800 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 181 | 20231108 | 161700 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 182 | 20231108 | 161600 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 15659 |
| 183 | 20231108 | 161500 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 184 | 20231108 | 161400 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 185 | 20231108 | 161300 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 186 | 20231108 | 161200 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 187 | 20231108 | 161100 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 188 | 20231108 | 161000 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 189 | 20231108 | 160900 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 190 | 20231108 | 160800 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 191 | 20231108 | 160700 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 192 | 20231108 | 160600 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 193 | 20231108 | 160500 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 194 | 20231108 | 160400 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 195 | 20231108 | 160300 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 196 | 20231108 | 160200 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 197 | 20231108 | 160100 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 198 | 20231108 | 160000 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 199 | 20231108 | 155900 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 200 | 20231108 | 155800 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 201 | 20231108 | 155700 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 202 | 20231108 | 155600 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 203 | 20231108 | 155500 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 204 | 20231108 | 155400 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 205 | 20231108 | 155300 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 206 | 20231108 | 155200 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 207 | 20231108 | 155100 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 208 | 20231108 | 155000 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 209 | 20231108 | 154900 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 210 | 20231108 | 154800 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 211 | 20231108 | 154700 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 212 | 20231108 | 154600 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 15659 |
| 213 | 20231108 | 154500 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 214 | 20231108 | 154400 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 215 | 20231108 | 154300 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 216 | 20231108 | 154200 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 217 | 20231108 | 154100 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 218 | 20231108 | 154000 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 219 | 20231108 | 153900 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 220 | 20231108 | 153800 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 221 | 20231108 | 153700 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 222 | 20231108 | 153600 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 223 | 20231108 | 153500 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 224 | 20231108 | 153400 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 225 | 20231108 | 153300 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 226 | 20231108 | 153200 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 227 | 20231108 | 153100 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 228 | 20231108 | 153000 | 5877282710 | 15510 | 15510 | 15510 | 15510 | 15659 |
| 229 | 20231108 | 152900 | 5634411620 | 15530 | 15530 | 15530 | 15530 | 0 |
| 230 | 20231108 | 152800 | 5634411620 | 15530 | 15530 | 15530 | 15530 | 0 |
| 231 | 20231108 | 152700 | 5634411620 | 15530 | 15530 | 15530 | 15530 | 0 |
| 232 | 20231108 | 152600 | 5634411620 | 15530 | 15530 | 15530 | 15530 | 0 |
| 233 | 20231108 | 152500 | 5634411620 | 15530 | 15530 | 15530 | 15530 | 0 |
| 234 | 20231108 | 152400 | 5634411620 | 15530 | 15530 | 15530 | 15530 | 0 |
| 235 | 20231108 | 152300 | 5634411620 | 15530 | 15530 | 15530 | 15530 | 0 |
| 236 | 20231108 | 152200 | 5634411620 | 15530 | 15530 | 15530 | 15530 | 0 |
| 237 | 20231108 | 152100 | 5634411620 | 15530 | 15530 | 15530 | 15530 | 0 |
| 238 | 20231108 | 152000 | 5634411620 | 15530 | 15530 | 15530 | 15530 | 0 |
| 239 | 20231108 | 151900 | 5634411620 | 15530 | 15530 | 15540 | 15530 | 773 |
| 240 | 20231108 | 151800 | 5622401130 | 15540 | 15530 | 15540 | 15530 | 617 |
| 241 | 20231108 | 151700 | 5612817410 | 15530 | 15540 | 15540 | 15530 | 2561 |
| 242 | 20231108 | 151600 | 5573035370 | 15530 | 15540 | 15550 | 15530 | 961 |
| 243 | 20231108 | 151500 | 5558101600 | 15540 | 15560 | 15560 | 15540 | 924 |
| 244 | 20231108 | 151400 | 5543740670 | 15550 | 15540 | 15550 | 15530 | 2205 |
| 245 | 20231108 | 151300 | 5509464550 | 15540 | 15540 | 15540 | 15530 | 405 |
| 246 | 20231108 | 151200 | 5503171460 | 15540 | 15530 | 15540 | 15530 | 76 |
| 247 | 20231108 | 151100 | 5501990970 | 15540 | 15530 | 15540 | 15530 | 690 |
| 248 | 20231108 | 151000 | 5491274510 | 15530 | 15530 | 15530 | 15520 | 1081 |
| 249 | 20231108 | 150900 | 5474486590 | 15540 | 15520 | 15540 | 15520 | 2155 |
| 250 | 20231108 | 150800 | 5441021430 | 15530 | 15520 | 15530 | 15520 | 1234 |
| 251 | 20231108 | 150700 | 5421859310 | 15530 | 15520 | 15530 | 15510 | 1085 |
| 252 | 20231108 | 150600 | 5405019910 | 15510 | 15510 | 15520 | 15510 | 217 |
| 253 | 20231108 | 150500 | 5401654040 | 15510 | 15520 | 15520 | 15510 | 423 |
| 254 | 20231108 | 150400 | 5395089100 | 15510 | 15510 | 15520 | 15510 | 1371 |
| 255 | 20231108 | 150300 | 5373822690 | 15510 | 15520 | 15520 | 15510 | 1344 |
| 256 | 20231108 | 150200 | 5352976520 | 15520 | 15520 | 15520 | 15510 | 272 |
| 257 | 20231108 | 150100 | 5348755130 | 15520 | 15510 | 15520 | 15510 | 63 |
| 258 | 20231108 | 150000 | 5347777760 | 15510 | 15520 | 15530 | 15510 | 1689 |
| 259 | 20231108 | 145900 | 5321572590 | 15530 | 15540 | 15540 | 15520 | 1125 |
| 260 | 20231108 | 145800 | 5304100010 | 15530 | 15530 | 15540 | 15530 | 557 |
| 261 | 20231108 | 145700 | 5295449580 | 15530 | 15530 | 15540 | 15530 | 255 |
| 262 | 20231108 | 145600 | 5291489170 | 15530 | 15540 | 15540 | 15530 | 239 |
| 263 | 20231108 | 145500 | 5287777280 | 15530 | 15540 | 15540 | 15530 | 224 |
| 264 | 20231108 | 145400 | 5284298330 | 15540 | 15520 | 15540 | 15520 | 281 |
| 265 | 20231108 | 145300 | 5279934650 | 15530 | 15530 | 15540 | 15520 | 2406 |
| 266 | 20231108 | 145200 | 5242569470 | 15530 | 15540 | 15540 | 15530 | 81 |
| 267 | 20231108 | 145100 | 5241310870 | 15530 | 15540 | 15540 | 15530 | 2616 |
| 268 | 20231108 | 145000 | 5200684040 | 15540 | 15540 | 15540 | 15530 | 654 |
| 269 | 20231108 | 144900 | 5190523130 | 15540 | 15540 | 15540 | 15530 | 1395 |
| 270 | 20231108 | 144800 | 5168845830 | 15540 | 15530 | 15540 | 15530 | 715 |
| 271 | 20231108 | 144700 | 5157741460 | 15540 | 15540 | 15540 | 15530 | 319 |
| 272 | 20231108 | 144600 | 5152786070 | 15540 | 15540 | 15540 | 15530 | 613 |
| 273 | 20231108 | 144500 | 5143260120 | 15540 | 15550 | 15550 | 15530 | 1654 |
| 274 | 20231108 | 144400 | 5117558780 | 15540 | 15560 | 15560 | 15540 | 1314 |
| 275 | 20231108 | 144300 | 5097127180 | 15560 | 15550 | 15560 | 15550 | 649 |
| 276 | 20231108 | 144200 | 5087032870 | 15550 | 15550 | 15560 | 15550 | 702 |
| 277 | 20231108 | 144100 | 5076112280 | 15560 | 15550 | 15560 | 15550 | 288 |
| 278 | 20231108 | 144000 | 5071633480 | 15560 | 15570 | 15570 | 15550 | 999 |
| 279 | 20231108 | 143900 | 5056089920 | 15560 | 15560 | 15560 | 15550 | 1395 |
| 280 | 20231108 | 143800 | 5034384770 | 15560 | 15560 | 15570 | 15550 | 736 |
| 281 | 20231108 | 143700 | 5022932690 | 15550 | 15560 | 15570 | 15550 | 423 |
| 282 | 20231108 | 143600 | 5016351700 | 15570 | 15570 | 15570 | 15560 | 979 |
| 283 | 20231108 | 143500 | 5001116010 | 15560 | 15570 | 15580 | 15560 | 1431 |
| 284 | 20231108 | 143400 | 4978835960 | 15570 | 15570 | 15580 | 15560 | 968 |
| 285 | 20231108 | 143300 | 4963772370 | 15570 | 15560 | 15570 | 15560 | 612 |
| 286 | 20231108 | 143200 | 4954245410 | 15570 | 15580 | 15580 | 15570 | 1434 |
| 287 | 20231108 | 143100 | 4931917780 | 15570 | 15570 | 15580 | 15570 | 475 |
| 288 | 20231108 | 143000 | 4924521610 | 15570 | 15570 | 15580 | 15560 | 941 |
| 289 | 20231108 | 142900 | 4909871640 | 15570 | 15570 | 15580 | 15560 | 1347 |
| 290 | 20231108 | 142800 | 4888898700 | 15580 | 15580 | 15580 | 15570 | 1374 |
| 291 | 20231108 | 142700 | 4867505270 | 15580 | 15570 | 15580 | 15570 | 290 |
| 292 | 20231108 | 142600 | 4862989110 | 15570 | 15560 | 15580 | 15560 | 1745 |
| 293 | 20231108 | 142500 | 4835819600 | 15570 | 15570 | 15570 | 15560 | 290 |
| 294 | 20231108 | 142400 | 4831304320 | 15570 | 15560 | 15570 | 15560 | 1151 |
| 295 | 20231108 | 142300 | 4813394060 | 15570 | 15570 | 15570 | 15560 | 604 |
| 296 | 20231108 | 142200 | 4803990290 | 15570 | 15560 | 15570 | 15560 | 707 |
| 297 | 20231108 | 142100 | 4792988550 | 15570 | 15560 | 15570 | 15550 | 2219 |
| 298 | 20231108 | 142000 | 4758460850 | 15560 | 15570 | 15570 | 15560 | 459 |
| 299 | 20231108 | 141900 | 4751317810 | 15570 | 15560 | 15570 | 15560 | 131 |
| 300 | 20231108 | 141800 | 4749278440 | 15570 | 15560 | 15570 | 15560 | 139 |
| 301 | 20231108 | 141700 | 4747114800 | 15560 | 15560 | 15570 | 15560 | 323 |
| 302 | 20231108 | 141600 | 4742087740 | 15560 | 15560 | 15570 | 15560 | 209 |
| 303 | 20231108 | 141500 | 4738834920 | 15560 | 15560 | 15570 | 15560 | 342 |
| 304 | 20231108 | 141400 | 4733512090 | 15570 | 15570 | 15570 | 15560 | 459 |
| 305 | 20231108 | 141300 | 4726365560 | 15580 | 15560 | 15580 | 15560 | 2247 |
| 306 | 20231108 | 141200 | 4691393860 | 15560 | 15580 | 15580 | 15550 | 2615 |
| 307 | 20231108 | 141100 | 4650679560 | 15570 | 15580 | 15580 | 15570 | 98 |
| 308 | 20231108 | 141000 | 4649152840 | 15570 | 15580 | 15580 | 15570 | 417 |
| 309 | 20231108 | 140900 | 4642656370 | 15570 | 15590 | 15590 | 15570 | 622 |
| 310 | 20231108 | 140800 | 4632964980 | 15590 | 15590 | 15600 | 15590 | 796 |
| 311 | 20231108 | 140700 | 4620550070 | 15600 | 15590 | 15600 | 15560 | 1162 |
| 312 | 20231108 | 140600 | 4602440070 | 15590 | 15600 | 15610 | 15590 | 3093 |
| 313 | 20231108 | 140500 | 4554210870 | 15600 | 15610 | 15620 | 15600 | 1094 |
| 314 | 20231108 | 140400 | 4537137140 | 15610 | 15600 | 15620 | 15590 | 7849 |
| 315 | 20231108 | 140300 | 4414664060 | 15600 | 15600 | 15600 | 15590 | 779 |
| 316 | 20231108 | 140200 | 4402512910 | 15600 | 15590 | 15600 | 15590 | 134 |
| 317 | 20231108 | 140100 | 4400423120 | 15600 | 15600 | 15600 | 15590 | 723 |
| 318 | 20231108 | 140000 | 4389146180 | 15600 | 15590 | 15600 | 15580 | 5743 |
| 319 | 20231108 | 135900 | 4299613010 | 15580 | 15580 | 15590 | 15580 | 1259 |
| 320 | 20231108 | 135800 | 4279997720 | 15580 | 15570 | 15580 | 15570 | 187 |
| 321 | 20231108 | 135700 | 4277086100 | 15570 | 15580 | 15580 | 15570 | 636 |
| 322 | 20231108 | 135600 | 4267180380 | 15580 | 15560 | 15580 | 15550 | 810 |
| 323 | 20231108 | 135500 | 4254566700 | 15550 | 15580 | 15580 | 15550 | 3267 |
| 324 | 20231108 | 135400 | 4203696920 | 15580 | 15580 | 15590 | 15580 | 1415 |
| 325 | 20231108 | 135300 | 4181648800 | 15590 | 15590 | 15590 | 15580 | 341 |
| 326 | 20231108 | 135200 | 4176333140 | 15590 | 15590 | 15590 | 15580 | 326 |
| 327 | 20231108 | 135100 | 4171252410 | 15590 | 15580 | 15590 | 15580 | 3879 |
| 328 | 20231108 | 135000 | 4110811850 | 15590 | 15580 | 15590 | 15570 | 2967 |
| 329 | 20231108 | 134900 | 4064585990 | 15570 | 15570 | 15580 | 15570 | 1818 |
| 330 | 20231108 | 134800 | 4036268860 | 15570 | 15580 | 15590 | 15570 | 1052 |
| 331 | 20231108 | 134700 | 4019882660 | 15590 | 15540 | 15590 | 15540 | 18387 |
| 332 | 20231108 | 134600 | 3733700010 | 15550 | 15550 | 15550 | 15550 | 439 |
| 333 | 20231108 | 134500 | 3726873560 | 15540 | 15510 | 15550 | 15510 | 11420 |
| 334 | 20231108 | 134400 | 3549541960 | 15520 | 15510 | 15520 | 15510 | 1634 |
| 335 | 20231108 | 134300 | 3524196200 | 15510 | 15510 | 15510 | 15500 | 278 |
| 336 | 20231108 | 134200 | 3519884710 | 15500 | 15510 | 15510 | 15500 | 120 |
| 337 | 20231108 | 134100 | 3518023650 | 15510 | 15500 | 15510 | 15500 | 182 |
| 338 | 20231108 | 134000 | 3515201840 | 15510 | 15510 | 15510 | 15500 | 222 |
| 339 | 20231108 | 133900 | 3511759930 | 15510 | 15500 | 15510 | 15490 | 623 |
| 340 | 20231108 | 133800 | 3502101380 | 15500 | 15500 | 15500 | 15490 | 907 |
| 341 | 20231108 | 133700 | 3488043380 | 15500 | 15500 | 15500 | 15490 | 295 |
| 342 | 20231108 | 133600 | 3483470890 | 15490 | 15500 | 15500 | 15490 | 609 |
| 343 | 20231108 | 133500 | 3474031400 | 15500 | 15500 | 15500 | 15500 | 290 |
| 344 | 20231108 | 133400 | 3469536400 | 15500 | 15490 | 15500 | 15490 | 915 |
| 345 | 20231108 | 133300 | 3455355070 | 15500 | 15500 | 15500 | 15490 | 353 |
| 346 | 20231108 | 133200 | 3449883580 | 15500 | 15500 | 15500 | 15500 | 1188 |
| 347 | 20231108 | 133100 | 3431469580 | 15500 | 15500 | 15500 | 15490 | 150 |
| 348 | 20231108 | 133000 | 3429144850 | 15500 | 15490 | 15500 | 15490 | 82 |
| 349 | 20231108 | 132900 | 3427874140 | 15500 | 15500 | 15500 | 15490 | 129 |
| 350 | 20231108 | 132800 | 3425875020 | 15500 | 15500 | 15500 | 15500 | 198 |
| 351 | 20231108 | 132700 | 3422806020 | 15500 | 15500 | 15500 | 15490 | 151 |
| 352 | 20231108 | 132600 | 3420466240 | 15500 | 15500 | 15500 | 15490 | 191 |
| 353 | 20231108 | 132500 | 3417505750 | 15500 | 15500 | 15500 | 15490 | 334 |
| 354 | 20231108 | 132400 | 3412329580 | 15510 | 15500 | 15510 | 15500 | 1369 |
| 355 | 20231108 | 132300 | 3391110010 | 15500 | 15510 | 15510 | 15490 | 407 |
| 356 | 20231108 | 132200 | 3384801800 | 15500 | 15500 | 15510 | 15500 | 217 |
| 357 | 20231108 | 132100 | 3381437780 | 15500 | 15500 | 15500 | 15500 | 91 |
| 358 | 20231108 | 132000 | 3380027280 | 15500 | 15500 | 15520 | 15500 | 890 |
| 359 | 20231108 | 131900 | 3366224920 | 15500 | 15480 | 15510 | 15480 | 2115 |
| 360 | 20231108 | 131800 | 3333458970 | 15480 | 15480 | 15490 | 15480 | 1857 |
| 361 | 20231108 | 131700 | 3304695020 | 15490 | 15480 | 15490 | 15480 | 16 |
| 362 | 20231108 | 131600 | 3304447280 | 15490 | 15480 | 15490 | 15480 | 183 |
| 363 | 20231108 | 131500 | 3301614420 | 15490 | 15480 | 15490 | 15480 | 1773 |
| 364 | 20231108 | 131400 | 3274168350 | 15490 | 15480 | 15490 | 15480 | 444 |
| 365 | 20231108 | 131300 | 3267295190 | 15480 | 15490 | 15490 | 15480 | 5 |
| 366 | 20231108 | 131200 | 3267217760 | 15480 | 15480 | 15490 | 15480 | 164 |
| 367 | 20231108 | 131100 | 3264677700 | 15480 | 15480 | 15480 | 15480 | 27 |
| 368 | 20231108 | 131000 | 3264259740 | 15490 | 15490 | 15490 | 15480 | 365 |
| 369 | 20231108 | 130900 | 3258606180 | 15490 | 15480 | 15490 | 15480 | 111 |
| 370 | 20231108 | 130800 | 3256887850 | 15480 | 15490 | 15490 | 15480 | 622 |
| 371 | 20231108 | 130700 | 3247259190 | 15490 | 15490 | 15490 | 15480 | 57 |
| 372 | 20231108 | 130600 | 3246376540 | 15490 | 15500 | 15500 | 15490 | 890 |
| 373 | 20231108 | 130500 | 3232590420 | 15490 | 15490 | 15490 | 15490 | 101 |
| 374 | 20231108 | 130400 | 3231025930 | 15490 | 15490 | 15510 | 15480 | 1667 |
| 375 | 20231108 | 130300 | 3205190460 | 15490 | 15500 | 15500 | 15490 | 291 |
| 376 | 20231108 | 130200 | 3200682860 | 15500 | 15480 | 15500 | 15480 | 107 |
| 377 | 20231108 | 130100 | 3199025380 | 15500 | 15500 | 15500 | 15500 | 12 |
| 378 | 20231108 | 130000 | 3198839380 | 15500 | 15480 | 15500 | 15480 | 252 |
| 379 | 20231108 | 125900 | 3194938340 | 15480 | 15480 | 15480 | 15480 | 33 |
| 380 | 20231108 | 125800 | 3194427500 | 15480 | 15490 | 15500 | 15480 | 1632 |
| 381 | 20231108 | 125700 | 3169151140 | 15480 | 15480 | 15480 | 15480 | 14 |
| 382 | 20231108 | 125600 | 3168934420 | 15480 | 15490 | 15490 | 15480 | 302 |
| 383 | 20231108 | 125500 | 3164259450 | 15480 | 15480 | 15490 | 15480 | 406 |
| 384 | 20231108 | 125400 | 3157974530 | 15490 | 15470 | 15490 | 15470 | 435 |
| 385 | 20231108 | 125300 | 3151240980 | 15480 | 15480 | 15480 | 15480 | 26 |
| 386 | 20231108 | 125200 | 3150838500 | 15480 | 15470 | 15480 | 15470 | 656 |
| 387 | 20231108 | 125100 | 3140687600 | 15460 | 15480 | 15480 | 15460 | 558 |
| 388 | 20231108 | 125000 | 3132055280 | 15480 | 15480 | 15480 | 15470 | 1419 |
| 389 | 20231108 | 124900 | 3110089560 | 15480 | 15470 | 15480 | 15470 | 39 |
| 390 | 20231108 | 124800 | 3109486220 | 15470 | 15460 | 15470 | 15450 | 584 |
| 391 | 20231108 | 124700 | 3100452270 | 15460 | 15460 | 15460 | 15460 | 250 |
| 392 | 20231108 | 124600 | 3096587270 | 15460 | 15450 | 15460 | 15450 | 16 |
| 393 | 20231108 | 124500 | 3096340040 | 15460 | 15460 | 15460 | 15460 | 5 |
| 394 | 20231108 | 124400 | 3096262740 | 15460 | 15450 | 15480 | 15450 | 334 |
| 395 | 20231108 | 124300 | 3091102020 | 15450 | 15450 | 15450 | 15440 | 255 |
| 396 | 20231108 | 124200 | 3087162560 | 15450 | 15450 | 15460 | 15450 | 554 |
| 397 | 20231108 | 124100 | 3078601710 | 15460 | 15450 | 15460 | 15450 | 34 |
| 398 | 20231108 | 124000 | 3078076080 | 15460 | 15450 | 15460 | 15450 | 67 |
| 399 | 20231108 | 123900 | 3077040580 | 15450 | 15450 | 15450 | 15450 | 497 |
| 400 | 20231108 | 123800 | 3069361930 | 15450 | 15450 | 15450 | 15450 | 20 |
| 401 | 20231108 | 123700 | 3069052930 | 15440 | 15440 | 15440 | 15430 | 2390 |
| 402 | 20231108 | 123600 | 3032152330 | 15430 | 15430 | 15440 | 15430 | 204 |
| 403 | 20231108 | 123500 | 3029003580 | 15440 | 15450 | 15450 | 15430 | 3954 |
| 404 | 20231108 | 123400 | 2967928100 | 15460 | 15460 | 15460 | 15450 | 34 |
| 405 | 20231108 | 123300 | 2967402750 | 15450 | 15460 | 15460 | 15450 | 202 |
| 406 | 20231108 | 123200 | 2964279840 | 15450 | 15460 | 15460 | 15450 | 39 |
| 407 | 20231108 | 123100 | 2963677180 | 15470 | 15470 | 15470 | 15460 | 2869 |
| 408 | 20231108 | 123000 | 2919311740 | 15470 | 15470 | 15480 | 15470 | 59 |
| 409 | 20231108 | 122900 | 2918398970 | 15470 | 15480 | 15480 | 15470 | 247 |
| 410 | 20231108 | 122800 | 2914577070 | 15480 | 15480 | 15480 | 15480 | 3 |
| 411 | 20231108 | 122700 | 2914530630 | 15480 | 15470 | 15480 | 15470 | 78 |
| 412 | 20231108 | 122600 | 2913323750 | 15480 | 15480 | 15480 | 15470 | 68 |
| 413 | 20231108 | 122500 | 2912271380 | 15480 | 15480 | 15480 | 15480 | 100 |
| 414 | 20231108 | 122400 | 2910723380 | 15480 | 15480 | 15480 | 15480 | 2 |
| 415 | 20231108 | 122300 | 2910692420 | 15480 | 15470 | 15480 | 15470 | 64 |
| 416 | 20231108 | 122200 | 2909702320 | 15480 | 15480 | 15480 | 15470 | 31 |
| 417 | 20231108 | 122100 | 2909222710 | 15470 | 15480 | 15480 | 15470 | 108 |
| 418 | 20231108 | 122000 | 2907551640 | 15470 | 15470 | 15480 | 15470 | 23 |
| 419 | 20231108 | 121900 | 2907195770 | 15480 | 15480 | 15480 | 15470 | 268 |
| 420 | 20231108 | 121800 | 2903048610 | 15480 | 15470 | 15480 | 15470 | 118 |
| 421 | 20231108 | 121700 | 2901222520 | 15470 | 15480 | 15480 | 15470 | 143 |
| 422 | 20231108 | 121600 | 2899009130 | 15470 | 15470 | 15480 | 15470 | 152 |
| 423 | 20231108 | 121500 | 2896656650 | 15480 | 15480 | 15480 | 15470 | 130 |
| 424 | 20231108 | 121400 | 2894644760 | 15480 | 15470 | 15480 | 15470 | 208 |
| 425 | 20231108 | 121300 | 2891426990 | 15480 | 15480 | 15480 | 15480 | 3 |
| 426 | 20231108 | 121200 | 2891380550 | 15480 | 15480 | 15480 | 15480 | 0 |
| 427 | 20231108 | 121100 | 2891380550 | 15480 | 15470 | 15480 | 15470 | 156 |
| 428 | 20231108 | 121000 | 2888966220 | 15470 | 15490 | 15490 | 15470 | 666 |
| 429 | 20231108 | 120900 | 2878656800 | 15480 | 15480 | 15490 | 15480 | 503 |
| 430 | 20231108 | 120800 | 2870869470 | 15480 | 15490 | 15490 | 15480 | 120 |
| 431 | 20231108 | 120700 | 2869010950 | 15480 | 15480 | 15490 | 15480 | 56 |
| 432 | 20231108 | 120600 | 2868143900 | 15490 | 15480 | 15490 | 15480 | 28 |
| 433 | 20231108 | 120500 | 2867710450 | 15490 | 15490 | 15500 | 15490 | 930 |
| 434 | 20231108 | 120400 | 2853304720 | 15490 | 15490 | 15500 | 15490 | 53 |
| 435 | 20231108 | 120300 | 2852483530 | 15500 | 15500 | 15500 | 15490 | 78 |
| 436 | 20231108 | 120200 | 2851274900 | 15490 | 15500 | 15500 | 15490 | 209 |
| 437 | 20231108 | 120100 | 2848036680 | 15500 | 15500 | 15500 | 15500 | 3 |
| 438 | 20231108 | 120000 | 2847990180 | 15500 | 15490 | 15500 | 15490 | 1094 |
| 439 | 20231108 | 115900 | 2831043480 | 15500 | 15500 | 15500 | 15500 | 290 |
| 440 | 20231108 | 115800 | 2826548480 | 15490 | 15490 | 15490 | 15490 | 355 |
| 441 | 20231108 | 115700 | 2821049530 | 15490 | 15500 | 15500 | 15490 | 111 |
| 442 | 20231108 | 115600 | 2819329080 | 15490 | 15500 | 15500 | 15490 | 59 |
| 443 | 20231108 | 115500 | 2818415150 | 15500 | 15500 | 15500 | 15490 | 71 |
| 444 | 20231108 | 115400 | 2817314920 | 15500 | 15490 | 15500 | 15490 | 385 |
| 445 | 20231108 | 115300 | 2811349690 | 15500 | 15500 | 15500 | 15490 | 201 |
| 446 | 20231108 | 115200 | 2808234290 | 15490 | 15490 | 15500 | 15490 | 29 |
| 447 | 20231108 | 115100 | 2807785070 | 15500 | 15500 | 15500 | 15490 | 40 |
| 448 | 20231108 | 115000 | 2807165340 | 15500 | 15490 | 15500 | 15490 | 444 |
| 449 | 20231108 | 114900 | 2800286620 | 15500 | 15500 | 15500 | 15500 | 13 |
| 450 | 20231108 | 114800 | 2800085120 | 15500 | 15490 | 15500 | 15490 | 221 |
| 451 | 20231108 | 114700 | 2796661630 | 15490 | 15490 | 15490 | 15480 | 440 |
| 452 | 20231108 | 114600 | 2789846300 | 15480 | 15490 | 15490 | 15480 | 505 |
| 453 | 20231108 | 114500 | 2782023860 | 15490 | 15480 | 15490 | 15480 | 10 |
| 454 | 20231108 | 114400 | 2781868970 | 15490 | 15490 | 15490 | 15480 | 567 |
| 455 | 20231108 | 114300 | 2773090140 | 15480 | 15500 | 15500 | 15480 | 29 |
| 456 | 20231108 | 114200 | 2772641180 | 15500 | 15500 | 15500 | 15480 | 78 |
| 457 | 20231108 | 114100 | 2771432920 | 15500 | 15480 | 15500 | 15470 | 959 |
| 458 | 20231108 | 114000 | 2756584770 | 15480 | 15470 | 15480 | 15470 | 327 |
| 459 | 20231108 | 113900 | 2751523090 | 15470 | 15480 | 15480 | 15470 | 158 |
| 460 | 20231108 | 113800 | 2749078020 | 15480 | 15480 | 15480 | 15480 | 339 |
| 461 | 20231108 | 113700 | 2743830300 | 15480 | 15480 | 15480 | 15480 | 101 |
| 462 | 20231108 | 113600 | 2742266820 | 15480 | 15470 | 15480 | 15470 | 59 |
| 463 | 20231108 | 113500 | 2741354060 | 15470 | 15480 | 15480 | 15470 | 46 |
| 464 | 20231108 | 113400 | 2740642420 | 15470 | 15470 | 15470 | 15470 | 28 |
| 465 | 20231108 | 113300 | 2740209260 | 15480 | 15480 | 15480 | 15480 | 24 |
| 466 | 20231108 | 113200 | 2739837740 | 15470 | 15470 | 15480 | 15470 | 129 |
| 467 | 20231108 | 113100 | 2737842090 | 15480 | 15480 | 15480 | 15470 | 55 |
| 468 | 20231108 | 113000 | 2736990960 | 15470 | 15480 | 15480 | 15470 | 5 |
| 469 | 20231108 | 112900 | 2736913600 | 15480 | 15470 | 15480 | 15470 | 261 |
| 470 | 20231108 | 112800 | 2732875810 | 15470 | 15470 | 15470 | 15470 | 10 |
| 471 | 20231108 | 112700 | 2732721110 | 15470 | 15460 | 15470 | 15460 | 492 |
| 472 | 20231108 | 112600 | 2725114730 | 15460 | 15460 | 15460 | 15460 | 253 |
| 473 | 20231108 | 112500 | 2721203350 | 15470 | 15470 | 15470 | 15460 | 1184 |
| 474 | 20231108 | 112400 | 2702895060 | 15480 | 15500 | 15520 | 15480 | 4344 |
| 475 | 20231108 | 112300 | 2635628010 | 15500 | 15510 | 15510 | 15500 | 1817 |
| 476 | 20231108 | 112200 | 2607454670 | 15520 | 15520 | 15530 | 15520 | 123 |
| 477 | 20231108 | 112100 | 2605545700 | 15520 | 15520 | 15530 | 15510 | 368 |
| 478 | 20231108 | 112000 | 2599834760 | 15520 | 15510 | 15530 | 15510 | 827 |
| 479 | 20231108 | 111900 | 2586999760 | 15520 | 15520 | 15520 | 15510 | 56 |
| 480 | 20231108 | 111800 | 2586131050 | 15520 | 15510 | 15520 | 15510 | 973 |
| 481 | 20231108 | 111700 | 2571030380 | 15510 | 15500 | 15520 | 15500 | 479 |
| 482 | 20231108 | 111600 | 2563602380 | 15490 | 15510 | 15510 | 15490 | 1793 |
| 483 | 20231108 | 111500 | 2535808370 | 15510 | 15510 | 15510 | 15510 | 9 |
| 484 | 20231108 | 111400 | 2535668780 | 15510 | 15500 | 15510 | 15500 | 1071 |
| 485 | 20231108 | 111300 | 2519057960 | 15510 | 15520 | 15520 | 15510 | 953 |
| 486 | 20231108 | 111200 | 2504276300 | 15520 | 15520 | 15520 | 15510 | 304 |
| 487 | 20231108 | 111100 | 2499558940 | 15520 | 15520 | 15530 | 15510 | 403 |
| 488 | 20231108 | 111000 | 2493304650 | 15530 | 15540 | 15540 | 15530 | 515 |
| 489 | 20231108 | 110900 | 2485302540 | 15520 | 15540 | 15540 | 15520 | 116 |
| 490 | 20231108 | 110800 | 2483500110 | 15530 | 15520 | 15540 | 15510 | 2530 |
| 491 | 20231108 | 110700 | 2444227350 | 15510 | 15520 | 15520 | 15510 | 139 |
| 492 | 20231108 | 110600 | 2442070450 | 15510 | 15510 | 15520 | 15510 | 92 |
| 493 | 20231108 | 110500 | 2440643480 | 15520 | 15520 | 15520 | 15510 | 23 |
| 494 | 20231108 | 110400 | 2440286630 | 15520 | 15510 | 15520 | 15510 | 28 |
| 495 | 20231108 | 110300 | 2439852210 | 15520 | 15550 | 15550 | 15510 | 6328 |
| 496 | 20231108 | 110200 | 2341620880 | 15550 | 15550 | 15550 | 15540 | 1098 |
| 497 | 20231108 | 110100 | 2324557570 | 15550 | 15550 | 15550 | 15540 | 14 |
| 498 | 20231108 | 110000 | 2324339880 | 15540 | 15550 | 15560 | 15540 | 2175 |
| 499 | 20231108 | 105900 | 2290522570 | 15550 | 15560 | 15560 | 15550 | 283 |
| 500 | 20231108 | 105800 | 2286119370 | 15560 | 15570 | 15570 | 15560 | 2060 |
| 501 | 20231108 | 105700 | 2254058850 | 15570 | 15570 | 15570 | 15570 | 188 |
| 502 | 20231108 | 105600 | 2251131690 | 15570 | 15550 | 15570 | 15550 | 4067 |
| 503 | 20231108 | 105500 | 2187845170 | 15550 | 15540 | 15550 | 15540 | 2633 |
| 504 | 20231108 | 105400 | 2146913100 | 15540 | 15540 | 15540 | 15530 | 1809 |
| 505 | 20231108 | 105300 | 2118801250 | 15540 | 15530 | 15540 | 15530 | 73 |
| 506 | 20231108 | 105200 | 2117666850 | 15530 | 15520 | 15530 | 15520 | 954 |
| 507 | 20231108 | 105100 | 2102851820 | 15520 | 15530 | 15530 | 15510 | 558 |
| 508 | 20231108 | 105000 | 2094191470 | 15530 | 15530 | 15530 | 15530 | 154 |
| 509 | 20231108 | 104900 | 2091799850 | 15530 | 15540 | 15540 | 15530 | 16 |
| 510 | 20231108 | 104800 | 2091551360 | 15520 | 15530 | 15540 | 15520 | 732 |
| 511 | 20231108 | 104700 | 2080183890 | 15530 | 15540 | 15540 | 15520 | 618 |
| 512 | 20231108 | 104600 | 2070586030 | 15540 | 15540 | 15540 | 15530 | 38 |
| 513 | 20231108 | 104500 | 2069995830 | 15540 | 15540 | 15540 | 15540 | 2 |
| 514 | 20231108 | 104400 | 2069964750 | 15540 | 15530 | 15540 | 15530 | 364 |
| 515 | 20231108 | 104300 | 2064311820 | 15520 | 15540 | 15540 | 15520 | 796 |
| 516 | 20231108 | 104200 | 2051955700 | 15530 | 15530 | 15540 | 15530 | 616 |
| 517 | 20231108 | 104100 | 2042388370 | 15540 | 15540 | 15540 | 15540 | 2411 |
| 518 | 20231108 | 104000 | 2004921430 | 15540 | 15540 | 15550 | 15540 | 1948 |
| 519 | 20231108 | 103900 | 1974643060 | 15540 | 15540 | 15550 | 15540 | 96 |
| 520 | 20231108 | 103800 | 1973151210 | 15550 | 15550 | 15550 | 15540 | 317 |
| 521 | 20231108 | 103700 | 1968222970 | 15550 | 15540 | 15550 | 15540 | 420 |
| 522 | 20231108 | 103600 | 1961696000 | 15540 | 15550 | 15550 | 15540 | 1957 |
| 523 | 20231108 | 103500 | 1931276970 | 15540 | 15550 | 15550 | 15540 | 2164 |
| 524 | 20231108 | 103400 | 1897647220 | 15550 | 15550 | 15560 | 15540 | 1224 |
| 525 | 20231108 | 103300 | 1878624900 | 15550 | 15540 | 15550 | 15540 | 481 |
| 526 | 20231108 | 103200 | 1871146440 | 15540 | 15540 | 15550 | 15540 | 790 |
| 527 | 20231108 | 103100 | 1858866950 | 15530 | 15540 | 15550 | 15530 | 1047 |
| 528 | 20231108 | 103000 | 1842600600 | 15540 | 15540 | 15560 | 15540 | 1618 |
| 529 | 20231108 | 102900 | 1817441490 | 15540 | 15550 | 15550 | 15540 | 171 |
| 530 | 20231108 | 102800 | 1814782720 | 15540 | 15520 | 15540 | 15510 | 2427 |
| 531 | 20231108 | 102700 | 1777081500 | 15530 | 15530 | 15530 | 15510 | 2277 |
| 532 | 20231108 | 102600 | 1741756440 | 15540 | 15530 | 15540 | 15520 | 1114 |
| 533 | 20231108 | 102500 | 1724457060 | 15540 | 15540 | 15540 | 15530 | 122 |
| 534 | 20231108 | 102400 | 1722561480 | 15540 | 15540 | 15550 | 15530 | 634 |
| 535 | 20231108 | 102300 | 1712708790 | 15540 | 15540 | 15550 | 15540 | 1322 |
| 536 | 20231108 | 102200 | 1692164790 | 15540 | 15550 | 15550 | 15540 | 93 |
| 537 | 20231108 | 102100 | 1690719510 | 15540 | 15540 | 15550 | 15540 | 2227 |
| 538 | 20231108 | 102000 | 1656098460 | 15540 | 15530 | 15540 | 15530 | 2131 |
| 539 | 20231108 | 101900 | 1622996730 | 15530 | 15520 | 15530 | 15520 | 1101 |
| 540 | 20231108 | 101800 | 1605909200 | 15520 | 15520 | 15520 | 15510 | 1100 |
| 541 | 20231108 | 101700 | 1588842200 | 15520 | 15510 | 15520 | 15510 | 555 |
| 542 | 20231108 | 101600 | 1580232990 | 15510 | 15510 | 15510 | 15510 | 1315 |
| 543 | 20231108 | 101500 | 1559837340 | 15510 | 15510 | 15510 | 15510 | 5 |
| 544 | 20231108 | 101400 | 1559759790 | 15490 | 15490 | 15490 | 15490 | 224 |
| 545 | 20231108 | 101300 | 1556290030 | 15500 | 15470 | 15500 | 15470 | 5006 |
| 546 | 20231108 | 101200 | 1478711090 | 15470 | 15480 | 15480 | 15470 | 543 |
| 547 | 20231108 | 101100 | 1470307680 | 15470 | 15470 | 15470 | 15470 | 48 |
| 548 | 20231108 | 101000 | 1469565120 | 15470 | 15470 | 15470 | 15460 | 420 |
| 549 | 20231108 | 100900 | 1463070930 | 15480 | 15470 | 15480 | 15470 | 1415 |
| 550 | 20231108 | 100800 | 1441180820 | 15470 | 15450 | 15470 | 15450 | 516 |
| 551 | 20231108 | 100700 | 1433206750 | 15450 | 15450 | 15450 | 15450 | 81 |
| 552 | 20231108 | 100600 | 1431955300 | 15450 | 15450 | 15450 | 15440 | 266 |
| 553 | 20231108 | 100500 | 1427845950 | 15450 | 15450 | 15450 | 15450 | 129 |
| 554 | 20231108 | 100400 | 1425852900 | 15450 | 15450 | 15460 | 15450 | 326 |
| 555 | 20231108 | 100300 | 1420815160 | 15460 | 15450 | 15470 | 15450 | 302 |
| 556 | 20231108 | 100200 | 1416146340 | 15450 | 15450 | 15460 | 15450 | 2539 |
| 557 | 20231108 | 100100 | 1376918410 | 15460 | 15470 | 15470 | 15450 | 969 |
| 558 | 20231108 | 100000 | 1361940110 | 15470 | 15470 | 15470 | 15460 | 192 |
| 559 | 20231108 | 095900 | 1358971370 | 15460 | 15470 | 15470 | 15460 | 1969 |
| 560 | 20231108 | 095800 | 1328511520 | 15470 | 15470 | 15470 | 15470 | 60 |
| 561 | 20231108 | 095700 | 1327583320 | 15480 | 15480 | 15480 | 15480 | 39 |
| 562 | 20231108 | 095600 | 1326979600 | 15470 | 15480 | 15480 | 15470 | 703 |
| 563 | 20231108 | 095500 | 1316097430 | 15490 | 15480 | 15490 | 15480 | 215 |
| 564 | 20231108 | 095400 | 1312769190 | 15480 | 15480 | 15490 | 15480 | 1164 |
| 565 | 20231108 | 095300 | 1294749310 | 15480 | 15490 | 15490 | 15480 | 1021 |
| 566 | 20231108 | 095200 | 1278942300 | 15490 | 15490 | 15490 | 15490 | 756 |
| 567 | 20231108 | 095100 | 1267231860 | 15490 | 15490 | 15490 | 15490 | 5 |
| 568 | 20231108 | 095000 | 1267154410 | 15490 | 15480 | 15490 | 15470 | 409 |
| 569 | 20231108 | 094900 | 1260823100 | 15480 | 15470 | 15480 | 15460 | 956 |
| 570 | 20231108 | 094800 | 1246030190 | 15460 | 15460 | 15470 | 15460 | 809 |
| 571 | 20231108 | 094700 | 1233515860 | 15450 | 15450 | 15450 | 15440 | 1022 |
| 572 | 20231108 | 094600 | 1217727230 | 15440 | 15470 | 15480 | 15440 | 4348 |
| 573 | 20231108 | 094500 | 1150545850 | 15480 | 15480 | 15480 | 15480 | 2 |
| 574 | 20231108 | 094400 | 1150514890 | 15480 | 15460 | 15480 | 15460 | 477 |
| 575 | 20231108 | 094300 | 1143135930 | 15470 | 15470 | 15470 | 15460 | 322 |
| 576 | 20231108 | 094200 | 1138154620 | 15460 | 15470 | 15480 | 15460 | 348 |
| 577 | 20231108 | 094100 | 1132771540 | 15470 | 15460 | 15470 | 15460 | 216 |
| 578 | 20231108 | 094000 | 1129430180 | 15470 | 15490 | 15490 | 15470 | 1287 |
| 579 | 20231108 | 093900 | 1109518620 | 15490 | 15470 | 15500 | 15470 | 1152 |
| 580 | 20231108 | 093800 | 1091676740 | 15480 | 15470 | 15480 | 15470 | 126 |
| 581 | 20231108 | 093700 | 1089726370 | 15480 | 15490 | 15490 | 15480 | 1614 |
| 582 | 20231108 | 093600 | 1064740610 | 15490 | 15480 | 15490 | 15480 | 321 |
| 583 | 20231108 | 093500 | 1059768330 | 15480 | 15480 | 15490 | 15480 | 1442 |
| 584 | 20231108 | 093400 | 1037431860 | 15480 | 15500 | 15500 | 15480 | 984 |
| 585 | 20231108 | 093300 | 1022189820 | 15500 | 15510 | 15520 | 15500 | 1463 |
| 586 | 20231108 | 093200 | 999500660 | 15520 | 15520 | 15520 | 15510 | 23 |
| 587 | 20231108 | 093100 | 999143710 | 15520 | 15520 | 15530 | 15520 | 1177 |
| 588 | 20231108 | 093000 | 980876520 | 15520 | 15520 | 15520 | 15510 | 240 |
| 589 | 20231108 | 092900 | 977153910 | 15520 | 15500 | 15520 | 15490 | 1217 |
| 590 | 20231108 | 092800 | 958283170 | 15500 | 15490 | 15500 | 15490 | 122 |
| 591 | 20231108 | 092700 | 956392230 | 15490 | 15500 | 15510 | 15490 | 406 |
| 592 | 20231108 | 092600 | 950099520 | 15500 | 15510 | 15510 | 15500 | 1203 |
| 593 | 20231108 | 092500 | 931451480 | 15510 | 15510 | 15510 | 15500 | 1861 |
| 594 | 20231108 | 092400 | 902599530 | 15510 | 15520 | 15520 | 15500 | 1669 |
| 595 | 20231108 | 092300 | 876720620 | 15510 | 15520 | 15520 | 15510 | 2779 |
| 596 | 20231108 | 092200 | 833603630 | 15530 | 15530 | 15540 | 15520 | 1627 |
| 597 | 20231108 | 092100 | 808341220 | 15530 | 15530 | 15540 | 15530 | 604 |
| 598 | 20231108 | 092000 | 798960700 | 15540 | 15540 | 15550 | 15530 | 953 |
| 599 | 20231108 | 091900 | 784152650 | 15540 | 15550 | 15550 | 15540 | 524 |
| 600 | 20231108 | 091800 | 776008700 | 15550 | 15560 | 15560 | 15540 | 2342 |
| 601 | 20231108 | 091700 | 739583130 | 15560 | 15530 | 15570 | 15530 | 6204 |
| 602 | 20231108 | 091600 | 643066850 | 15540 | 15460 | 15540 | 15460 | 4125 |
| 603 | 20231108 | 091500 | 579122060 | 15450 | 15470 | 15470 | 15450 | 839 |
| 604 | 20231108 | 091400 | 566149350 | 15460 | 15460 | 15470 | 15460 | 1593 |
| 605 | 20231108 | 091300 | 541521460 | 15460 | 15470 | 15470 | 15460 | 2468 |
| 606 | 20231108 | 091200 | 503362270 | 15470 | 15450 | 15470 | 15450 | 2541 |
| 607 | 20231108 | 091100 | 464083240 | 15450 | 15460 | 15460 | 15440 | 3177 |
| 608 | 20231108 | 091000 | 415018630 | 15460 | 15470 | 15480 | 15460 | 1555 |
| 609 | 20231108 | 090900 | 390960730 | 15470 | 15450 | 15480 | 15450 | 2179 |
| 610 | 20231108 | 090800 | 357238480 | 15450 | 15450 | 15460 | 15440 | 79 |
| 611 | 20231108 | 090700 | 356017980 | 15450 | 15440 | 15480 | 15440 | 1212 |
| 612 | 20231108 | 090600 | 337273000 | 15440 | 15440 | 15470 | 15440 | 1178 |
| 613 | 20231108 | 090500 | 319069490 | 15440 | 15450 | 15470 | 15440 | 966 |
| 614 | 20231108 | 090400 | 304141950 | 15450 | 15450 | 15470 | 15420 | 1287 |
| 615 | 20231108 | 090300 | 284280100 | 15450 | 15440 | 15470 | 15440 | 2054 |
| 616 | 20231108 | 090200 | 252532060 | 15430 | 15420 | 15480 | 15420 | 2216 |
| 617 | 20231108 | 090100 | 218340390 | 15420 | 15440 | 15490 | 15420 | 3140 |
| 618 | 20231108 | 090000 | 169837860 | 15490 | 15500 | 15510 | 15410 | 10973 |