29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 190100 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 3304 |
| 3 | 20231108 | 190000 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 4 | 20231108 | 185900 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 5 | 20231108 | 185800 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 6 | 20231108 | 185700 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 7 | 20231108 | 185600 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 8 | 20231108 | 185500 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 9 | 20231108 | 185400 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 10 | 20231108 | 185300 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 11 | 20231108 | 185200 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 12 | 20231108 | 185100 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 13 | 20231108 | 185000 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 14 | 20231108 | 184900 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 15 | 20231108 | 184800 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 16 | 20231108 | 184700 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 17 | 20231108 | 184600 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 18 | 20231108 | 184500 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 19 | 20231108 | 184400 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 20 | 20231108 | 184300 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 21 | 20231108 | 184200 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 22 | 20231108 | 184100 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 23 | 20231108 | 184000 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 24 | 20231108 | 183900 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 25 | 20231108 | 183800 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 26 | 20231108 | 183700 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 27 | 20231108 | 183600 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 28 | 20231108 | 183500 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 29 | 20231108 | 183400 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 30 | 20231108 | 183300 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 31 | 20231108 | 183200 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 32 | 20231108 | 183100 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 3304 |
| 33 | 20231108 | 183000 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 34 | 20231108 | 182900 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 35 | 20231108 | 182800 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 36 | 20231108 | 182700 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 37 | 20231108 | 182600 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 38 | 20231108 | 182500 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 39 | 20231108 | 182400 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 40 | 20231108 | 182300 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 41 | 20231108 | 182200 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 42 | 20231108 | 182100 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 43 | 20231108 | 182000 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 44 | 20231108 | 181900 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 45 | 20231108 | 181800 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 46 | 20231108 | 181700 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 47 | 20231108 | 181600 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 48 | 20231108 | 181500 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 49 | 20231108 | 181400 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 50 | 20231108 | 181300 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 51 | 20231108 | 181200 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 52 | 20231108 | 181100 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 53 | 20231108 | 181000 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 54 | 20231108 | 180900 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 55 | 20231108 | 180800 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 56 | 20231108 | 180700 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 57 | 20231108 | 180600 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 58 | 20231108 | 180500 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 59 | 20231108 | 180400 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 60 | 20231108 | 180300 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 61 | 20231108 | 180200 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 62 | 20231108 | 180100 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 3304 |
| 63 | 20231108 | 180000 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 64 | 20231108 | 175900 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 65 | 20231108 | 175800 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 66 | 20231108 | 175700 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 67 | 20231108 | 175600 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 68 | 20231108 | 175500 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 69 | 20231108 | 175400 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 70 | 20231108 | 175300 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 71 | 20231108 | 175200 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 72 | 20231108 | 175100 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 73 | 20231108 | 175000 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 74 | 20231108 | 174900 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 75 | 20231108 | 174800 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 76 | 20231108 | 174700 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 77 | 20231108 | 174600 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 78 | 20231108 | 174500 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 79 | 20231108 | 174400 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 80 | 20231108 | 174300 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 81 | 20231108 | 174200 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 82 | 20231108 | 174100 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 83 | 20231108 | 174000 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 84 | 20231108 | 173900 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 85 | 20231108 | 173800 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 86 | 20231108 | 173700 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 87 | 20231108 | 173600 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 88 | 20231108 | 173500 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 89 | 20231108 | 173400 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 90 | 20231108 | 173300 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 91 | 20231108 | 173200 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 92 | 20231108 | 173100 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 3304 |
| 93 | 20231108 | 173000 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 94 | 20231108 | 172900 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 95 | 20231108 | 172800 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 96 | 20231108 | 172700 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 97 | 20231108 | 172600 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 98 | 20231108 | 172500 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 99 | 20231108 | 172400 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 100 | 20231108 | 172300 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 101 | 20231108 | 172200 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 102 | 20231108 | 172100 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 103 | 20231108 | 172000 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 104 | 20231108 | 171900 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 105 | 20231108 | 171800 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 106 | 20231108 | 171700 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 107 | 20231108 | 171600 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 108 | 20231108 | 171500 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 109 | 20231108 | 171400 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 110 | 20231108 | 171300 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 111 | 20231108 | 171200 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 112 | 20231108 | 171100 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 113 | 20231108 | 171000 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 114 | 20231108 | 170900 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 115 | 20231108 | 170800 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 116 | 20231108 | 170700 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 117 | 20231108 | 170600 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 118 | 20231108 | 170500 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 119 | 20231108 | 170400 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 120 | 20231108 | 170300 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 121 | 20231108 | 170200 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 122 | 20231108 | 170100 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 3304 |
| 123 | 20231108 | 170000 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 124 | 20231108 | 165900 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 125 | 20231108 | 165800 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 126 | 20231108 | 165700 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 127 | 20231108 | 165600 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 128 | 20231108 | 165500 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 129 | 20231108 | 165400 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 130 | 20231108 | 165300 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 131 | 20231108 | 165200 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 132 | 20231108 | 165100 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 133 | 20231108 | 165000 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 134 | 20231108 | 164900 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 135 | 20231108 | 164800 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 136 | 20231108 | 164700 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 137 | 20231108 | 164600 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 138 | 20231108 | 164500 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 139 | 20231108 | 164400 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 140 | 20231108 | 164300 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 141 | 20231108 | 164200 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 142 | 20231108 | 164100 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 143 | 20231108 | 164000 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 144 | 20231108 | 163900 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 145 | 20231108 | 163800 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 146 | 20231108 | 163700 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 147 | 20231108 | 163600 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 148 | 20231108 | 163500 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 149 | 20231108 | 163400 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 150 | 20231108 | 163300 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 151 | 20231108 | 163200 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 152 | 20231108 | 163100 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 3304 |
| 153 | 20231108 | 163000 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 154 | 20231108 | 162900 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 155 | 20231108 | 162800 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 156 | 20231108 | 162700 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 157 | 20231108 | 162600 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 158 | 20231108 | 162500 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 159 | 20231108 | 162400 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 160 | 20231108 | 162300 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 161 | 20231108 | 162200 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 162 | 20231108 | 162100 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 163 | 20231108 | 162000 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 164 | 20231108 | 161900 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 165 | 20231108 | 161800 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 166 | 20231108 | 161700 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 167 | 20231108 | 161600 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 168 | 20231108 | 161500 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 169 | 20231108 | 161400 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 170 | 20231108 | 161300 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 171 | 20231108 | 161200 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 172 | 20231108 | 161100 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 173 | 20231108 | 161000 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 174 | 20231108 | 160900 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 175 | 20231108 | 160800 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 176 | 20231108 | 160700 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 177 | 20231108 | 160600 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 178 | 20231108 | 160500 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 179 | 20231108 | 160400 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 180 | 20231108 | 160300 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 181 | 20231108 | 160200 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 182 | 20231108 | 160100 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 3304 |
| 183 | 20231108 | 160000 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 184 | 20231108 | 155900 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 185 | 20231108 | 155800 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 186 | 20231108 | 155700 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 187 | 20231108 | 155600 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 188 | 20231108 | 155500 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 189 | 20231108 | 155400 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 190 | 20231108 | 155300 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 191 | 20231108 | 155200 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 192 | 20231108 | 155100 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 193 | 20231108 | 155000 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 194 | 20231108 | 154900 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 195 | 20231108 | 154800 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 196 | 20231108 | 154700 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 197 | 20231108 | 154600 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 198 | 20231108 | 154500 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 199 | 20231108 | 154400 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 200 | 20231108 | 154300 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 201 | 20231108 | 154200 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 202 | 20231108 | 154100 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 203 | 20231108 | 154000 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 204 | 20231108 | 153900 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 205 | 20231108 | 153800 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 206 | 20231108 | 153700 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 207 | 20231108 | 153600 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 208 | 20231108 | 153500 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 209 | 20231108 | 153400 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 210 | 20231108 | 153300 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 211 | 20231108 | 153200 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 212 | 20231108 | 153100 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 3304 |
| 213 | 20231108 | 153000 | 1426834790 | 6790 | 6790 | 6790 | 6790 | 3304 |
| 214 | 20231108 | 152900 | 1404400630 | 6780 | 6780 | 6780 | 6780 | 0 |
| 215 | 20231108 | 152800 | 1404400630 | 6780 | 6780 | 6780 | 6780 | 0 |
| 216 | 20231108 | 152700 | 1404400630 | 6780 | 6780 | 6780 | 6780 | 0 |
| 217 | 20231108 | 152600 | 1404400630 | 6780 | 6780 | 6780 | 6780 | 0 |
| 218 | 20231108 | 152500 | 1404400630 | 6780 | 6780 | 6780 | 6780 | 0 |
| 219 | 20231108 | 152400 | 1404400630 | 6780 | 6780 | 6780 | 6780 | 0 |
| 220 | 20231108 | 152300 | 1404400630 | 6780 | 6780 | 6780 | 6780 | 0 |
| 221 | 20231108 | 152200 | 1404400630 | 6780 | 6780 | 6780 | 6780 | 0 |
| 222 | 20231108 | 152100 | 1404400630 | 6780 | 6780 | 6780 | 6780 | 0 |
| 223 | 20231108 | 152000 | 1404400630 | 6780 | 6780 | 6780 | 6780 | 0 |
| 224 | 20231108 | 151900 | 1404400630 | 6780 | 6780 | 6790 | 6780 | 600 |
| 225 | 20231108 | 151800 | 1400332620 | 6780 | 6780 | 6780 | 6780 | 78 |
| 226 | 20231108 | 151700 | 1399803780 | 6780 | 6780 | 6790 | 6770 | 457 |
| 227 | 20231108 | 151600 | 1396708770 | 6790 | 6780 | 6790 | 6780 | 757 |
| 228 | 20231108 | 151500 | 1391576240 | 6790 | 6790 | 6790 | 6780 | 12 |
| 229 | 20231108 | 151400 | 1391494770 | 6790 | 6790 | 6790 | 6790 | 37 |
| 230 | 20231108 | 151300 | 1391243540 | 6790 | 6790 | 6790 | 6790 | 23 |
| 231 | 20231108 | 151200 | 1391087370 | 6780 | 6780 | 6790 | 6780 | 1245 |
| 232 | 20231108 | 151100 | 1382646190 | 6800 | 6790 | 6800 | 6790 | 251 |
| 233 | 20231108 | 151000 | 1380940450 | 6800 | 6790 | 6800 | 6790 | 250 |
| 234 | 20231108 | 150900 | 1379242680 | 6790 | 6790 | 6790 | 6790 | 9 |
| 235 | 20231108 | 150800 | 1379181570 | 6790 | 6790 | 6790 | 6790 | 88 |
| 236 | 20231108 | 150700 | 1378584050 | 6790 | 6780 | 6790 | 6780 | 326 |
| 237 | 20231108 | 150600 | 1376373710 | 6790 | 6780 | 6790 | 6770 | 1235 |
| 238 | 20231108 | 150500 | 1368012710 | 6780 | 6770 | 6780 | 6770 | 643 |
| 239 | 20231108 | 150400 | 1363655170 | 6790 | 6780 | 6790 | 6780 | 941 |
| 240 | 20231108 | 150300 | 1357275180 | 6780 | 6770 | 6780 | 6770 | 72 |
| 241 | 20231108 | 150200 | 1356787070 | 6790 | 6790 | 6790 | 6790 | 0 |
| 242 | 20231108 | 150100 | 1356787070 | 6790 | 6790 | 6800 | 6790 | 4324 |
| 243 | 20231108 | 150000 | 1327426990 | 6780 | 6780 | 6800 | 6780 | 595 |
| 244 | 20231108 | 145900 | 1323392820 | 6780 | 6780 | 6780 | 6780 | 3 |
| 245 | 20231108 | 145800 | 1323372480 | 6800 | 6820 | 6820 | 6800 | 11 |
| 246 | 20231108 | 145700 | 1323297660 | 6780 | 6790 | 6820 | 6780 | 38 |
| 247 | 20231108 | 145600 | 1323039640 | 6820 | 6790 | 6820 | 6790 | 238 |
| 248 | 20231108 | 145500 | 1321423170 | 6790 | 6800 | 6800 | 6790 | 5 |
| 249 | 20231108 | 145400 | 1321389210 | 6790 | 6810 | 6810 | 6780 | 4 |
| 250 | 20231108 | 145300 | 1321362020 | 6780 | 6790 | 6810 | 6780 | 10 |
| 251 | 20231108 | 145200 | 1321294090 | 6820 | 6810 | 6820 | 6810 | 2 |
| 252 | 20231108 | 145100 | 1321280460 | 6820 | 6780 | 6820 | 6770 | 9054 |
| 253 | 20231108 | 145000 | 1259894260 | 6780 | 6770 | 6780 | 6760 | 752 |
| 254 | 20231108 | 144900 | 1254803810 | 6780 | 6770 | 6780 | 6770 | 51 |
| 255 | 20231108 | 144800 | 1254458530 | 6770 | 6770 | 6770 | 6760 | 812 |
| 256 | 20231108 | 144700 | 1248968290 | 6770 | 6760 | 6770 | 6750 | 1410 |
| 257 | 20231108 | 144600 | 1239435830 | 6770 | 6790 | 6800 | 6770 | 13526 |
| 258 | 20231108 | 144500 | 1147695210 | 6800 | 6810 | 6810 | 6790 | 4808 |
| 259 | 20231108 | 144400 | 1115008260 | 6810 | 6810 | 6810 | 6810 | 9 |
| 260 | 20231108 | 144300 | 1114946970 | 6810 | 6800 | 6810 | 6800 | 5 |
| 261 | 20231108 | 144200 | 1114912960 | 6800 | 6820 | 6820 | 6800 | 5 |
| 262 | 20231108 | 144100 | 1114878940 | 6820 | 6810 | 6820 | 6800 | 705 |
| 263 | 20231108 | 144000 | 1110077920 | 6820 | 6810 | 6820 | 6810 | 2153 |
| 264 | 20231108 | 143900 | 1095414490 | 6820 | 6810 | 6820 | 6800 | 97 |
| 265 | 20231108 | 143800 | 1094753940 | 6810 | 6800 | 6810 | 6800 | 311 |
| 266 | 20231108 | 143700 | 1092639080 | 6810 | 6810 | 6810 | 6800 | 485 |
| 267 | 20231108 | 143600 | 1089340990 | 6810 | 6810 | 6810 | 6800 | 511 |
| 268 | 20231108 | 143500 | 1085866080 | 6810 | 6810 | 6820 | 6800 | 4211 |
| 269 | 20231108 | 143400 | 1057193830 | 6820 | 6830 | 6830 | 6810 | 69 |
| 270 | 20231108 | 143300 | 1056723840 | 6820 | 6810 | 6820 | 6810 | 5 |
| 271 | 20231108 | 143200 | 1056689780 | 6830 | 6820 | 6830 | 6820 | 844 |
| 272 | 20231108 | 143100 | 1050933690 | 6820 | 6840 | 6840 | 6820 | 707 |
| 273 | 20231108 | 143000 | 1046111930 | 6850 | 6850 | 6850 | 6820 | 267 |
| 274 | 20231108 | 142900 | 1044290900 | 6830 | 6830 | 6850 | 6830 | 1001 |
| 275 | 20231108 | 142800 | 1037454050 | 6830 | 6830 | 6830 | 6820 | 10 |
| 276 | 20231108 | 142700 | 1037385800 | 6830 | 6830 | 6830 | 6820 | 13 |
| 277 | 20231108 | 142600 | 1037297050 | 6830 | 6830 | 6830 | 6830 | 2 |
| 278 | 20231108 | 142500 | 1037283390 | 6830 | 6820 | 6830 | 6820 | 511 |
| 279 | 20231108 | 142400 | 1033798320 | 6820 | 6830 | 6830 | 6820 | 6 |
| 280 | 20231108 | 142300 | 1033757390 | 6830 | 6830 | 6830 | 6830 | 24 |
| 281 | 20231108 | 142200 | 1033593470 | 6830 | 6830 | 6830 | 6830 | 0 |
| 282 | 20231108 | 142100 | 1033593470 | 6830 | 6830 | 6830 | 6830 | 11 |
| 283 | 20231108 | 142000 | 1033518340 | 6830 | 6840 | 6840 | 6830 | 26 |
| 284 | 20231108 | 141900 | 1033340750 | 6830 | 6830 | 6850 | 6830 | 1743 |
| 285 | 20231108 | 141800 | 1021436040 | 6840 | 6840 | 6840 | 6830 | 648 |
| 286 | 20231108 | 141700 | 1017003730 | 6830 | 6830 | 6840 | 6830 | 168 |
| 287 | 20231108 | 141600 | 1015856190 | 6840 | 6840 | 6840 | 6840 | 0 |
| 288 | 20231108 | 141500 | 1015856190 | 6840 | 6840 | 6840 | 6840 | 569 |
| 289 | 20231108 | 141400 | 1011964230 | 6840 | 6840 | 6840 | 6840 | 4 |
| 290 | 20231108 | 141300 | 1011936870 | 6850 | 6850 | 6860 | 6850 | 470 |
| 291 | 20231108 | 141200 | 1008715660 | 6850 | 6860 | 6860 | 6840 | 411 |
| 292 | 20231108 | 141100 | 1005903380 | 6850 | 6850 | 6850 | 6840 | 504 |
| 293 | 20231108 | 141000 | 1002451020 | 6850 | 6850 | 6850 | 6850 | 2 |
| 294 | 20231108 | 140900 | 1002437320 | 6870 | 6850 | 6870 | 6850 | 35 |
| 295 | 20231108 | 140800 | 1002197550 | 6870 | 6850 | 6870 | 6850 | 501 |
| 296 | 20231108 | 140700 | 998765680 | 6850 | 6840 | 6850 | 6840 | 211 |
| 297 | 20231108 | 140600 | 997322410 | 6860 | 6860 | 6860 | 6860 | 342 |
| 298 | 20231108 | 140500 | 994976290 | 6850 | 6840 | 6850 | 6840 | 715 |
| 299 | 20231108 | 140400 | 990080590 | 6850 | 6860 | 6860 | 6850 | 2 |
| 300 | 20231108 | 140300 | 990066880 | 6850 | 6840 | 6860 | 6840 | 9 |
| 301 | 20231108 | 140200 | 990005250 | 6860 | 6840 | 6860 | 6840 | 904 |
| 302 | 20231108 | 140100 | 983821850 | 6840 | 6830 | 6840 | 6830 | 5 |
| 303 | 20231108 | 140000 | 983787690 | 6840 | 6830 | 6840 | 6830 | 5 |
| 304 | 20231108 | 135900 | 983753530 | 6830 | 6860 | 6860 | 6830 | 3 |
| 305 | 20231108 | 135800 | 983733010 | 6830 | 6830 | 6830 | 6830 | 4 |
| 306 | 20231108 | 135700 | 983705690 | 6860 | 6840 | 6860 | 6840 | 9 |
| 307 | 20231108 | 135600 | 983644050 | 6840 | 6830 | 6850 | 6830 | 8 |
| 308 | 20231108 | 135500 | 983589360 | 6840 | 6840 | 6840 | 6840 | 3 |
| 309 | 20231108 | 135400 | 983568840 | 6840 | 6840 | 6850 | 6840 | 9 |
| 310 | 20231108 | 135300 | 983507270 | 6840 | 6840 | 6840 | 6840 | 93 |
| 311 | 20231108 | 135200 | 982871150 | 6840 | 6840 | 6840 | 6840 | 1006 |
| 312 | 20231108 | 135100 | 975990110 | 6850 | 6860 | 6860 | 6850 | 1086 |
| 313 | 20231108 | 135000 | 968551000 | 6850 | 6860 | 6860 | 6850 | 5 |
| 314 | 20231108 | 134900 | 968516740 | 6850 | 6850 | 6850 | 6850 | 4 |
| 315 | 20231108 | 134800 | 968489340 | 6850 | 6860 | 6870 | 6850 | 130 |
| 316 | 20231108 | 134700 | 967597560 | 6860 | 6860 | 6870 | 6860 | 308 |
| 317 | 20231108 | 134600 | 965484670 | 6850 | 6860 | 6860 | 6850 | 5 |
| 318 | 20231108 | 134500 | 965450410 | 6850 | 6860 | 6860 | 6850 | 13 |
| 319 | 20231108 | 134400 | 965361340 | 6850 | 6850 | 6860 | 6850 | 275 |
| 320 | 20231108 | 134300 | 963477580 | 6850 | 6850 | 6850 | 6850 | 1 |
| 321 | 20231108 | 134200 | 963470730 | 6850 | 6860 | 6860 | 6850 | 100 |
| 322 | 20231108 | 134100 | 962785710 | 6860 | 6860 | 6860 | 6860 | 1 |
| 323 | 20231108 | 134000 | 962778850 | 6850 | 6840 | 6850 | 6840 | 288 |
| 324 | 20231108 | 133900 | 960806080 | 6850 | 6850 | 6850 | 6850 | 20 |
| 325 | 20231108 | 133800 | 960669080 | 6840 | 6850 | 6850 | 6840 | 11 |
| 326 | 20231108 | 133700 | 960593830 | 6840 | 6840 | 6840 | 6840 | 0 |
| 327 | 20231108 | 133600 | 960593830 | 6840 | 6850 | 6850 | 6840 | 5 |
| 328 | 20231108 | 133500 | 960559620 | 6840 | 6840 | 6840 | 6840 | 3 |
| 329 | 20231108 | 133400 | 960539100 | 6860 | 6840 | 6860 | 6840 | 5 |
| 330 | 20231108 | 133300 | 960504880 | 6870 | 6850 | 6870 | 6850 | 2614 |
| 331 | 20231108 | 133200 | 942598740 | 6870 | 6850 | 6870 | 6850 | 83 |
| 332 | 20231108 | 133100 | 942028620 | 6850 | 6880 | 6880 | 6850 | 4 |
| 333 | 20231108 | 133000 | 942001190 | 6850 | 6880 | 6880 | 6850 | 6 |
| 334 | 20231108 | 132900 | 941960030 | 6880 | 6870 | 6880 | 6870 | 22 |
| 335 | 20231108 | 132800 | 941808680 | 6870 | 6850 | 6870 | 6850 | 9 |
| 336 | 20231108 | 132700 | 941746980 | 6880 | 6880 | 6880 | 6880 | 0 |
| 337 | 20231108 | 132600 | 941746980 | 6880 | 6880 | 6880 | 6850 | 5 |
| 338 | 20231108 | 132500 | 941712670 | 6850 | 6850 | 6850 | 6850 | 7 |
| 339 | 20231108 | 132400 | 941664720 | 6880 | 6860 | 6890 | 6840 | 3005 |
| 340 | 20231108 | 132300 | 920996660 | 6850 | 6850 | 6850 | 6850 | 500 |
| 341 | 20231108 | 132200 | 917571660 | 6860 | 6850 | 6860 | 6840 | 205 |
| 342 | 20231108 | 132100 | 916167440 | 6860 | 6840 | 6860 | 6840 | 7 |
| 343 | 20231108 | 132000 | 916119520 | 6860 | 6850 | 6860 | 6850 | 914 |
| 344 | 20231108 | 131900 | 909858610 | 6860 | 6860 | 6860 | 6860 | 1 |
| 345 | 20231108 | 131800 | 909851750 | 6850 | 6850 | 6850 | 6840 | 205 |
| 346 | 20231108 | 131700 | 908447530 | 6850 | 6860 | 6860 | 6840 | 108 |
| 347 | 20231108 | 131600 | 907707740 | 6860 | 6850 | 6860 | 6840 | 86 |
| 348 | 20231108 | 131500 | 907118670 | 6850 | 6850 | 6850 | 6850 | 85 |
| 349 | 20231108 | 131400 | 906536420 | 6850 | 6830 | 6850 | 6830 | 23 |
| 350 | 20231108 | 131300 | 906379130 | 6830 | 6850 | 6850 | 6830 | 80 |
| 351 | 20231108 | 131200 | 905831730 | 6850 | 6850 | 6850 | 6830 | 6 |
| 352 | 20231108 | 131100 | 905790710 | 6850 | 6840 | 6850 | 6840 | 3 |
| 353 | 20231108 | 131000 | 905770180 | 6830 | 6830 | 6830 | 6830 | 7 |
| 354 | 20231108 | 130900 | 905722370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 355 | 20231108 | 130800 | 905722370 | 6850 | 6830 | 6850 | 6830 | 5 |
| 356 | 20231108 | 130700 | 905688200 | 6850 | 6830 | 6850 | 6830 | 117 |
| 357 | 20231108 | 130600 | 904887970 | 6840 | 6840 | 6840 | 6830 | 6 |
| 358 | 20231108 | 130500 | 904846970 | 6830 | 6830 | 6830 | 6830 | 34 |
| 359 | 20231108 | 130400 | 904614750 | 6830 | 6820 | 6830 | 6820 | 14 |
| 360 | 20231108 | 130300 | 904519160 | 6820 | 6820 | 6820 | 6820 | 40 |
| 361 | 20231108 | 130200 | 904246360 | 6830 | 6810 | 6830 | 6810 | 44 |
| 362 | 20231108 | 130100 | 903945920 | 6830 | 6830 | 6830 | 6830 | 50 |
| 363 | 20231108 | 130000 | 903604420 | 6830 | 6810 | 6830 | 6810 | 13 |
| 364 | 20231108 | 125900 | 903515850 | 6830 | 6810 | 6830 | 6810 | 2 |
| 365 | 20231108 | 125800 | 903502210 | 6810 | 6830 | 6830 | 6810 | 22 |
| 366 | 20231108 | 125700 | 903351970 | 6800 | 6800 | 6800 | 6800 | 2 |
| 367 | 20231108 | 125600 | 903338370 | 6800 | 6820 | 6830 | 6800 | 1804 |
| 368 | 20231108 | 125500 | 891044530 | 6820 | 6830 | 6850 | 6820 | 51 |
| 369 | 20231108 | 125400 | 890696190 | 6830 | 6820 | 6850 | 6820 | 3 |
| 370 | 20231108 | 125300 | 890675690 | 6830 | 6850 | 6850 | 6830 | 61 |
| 371 | 20231108 | 125200 | 890259040 | 6830 | 6850 | 6850 | 6830 | 4 |
| 372 | 20231108 | 125100 | 890231700 | 6850 | 6830 | 6850 | 6820 | 303 |
| 373 | 20231108 | 125000 | 888162210 | 6820 | 6830 | 6830 | 6820 | 41 |
| 374 | 20231108 | 124900 | 887882190 | 6860 | 6820 | 6860 | 6820 | 374 |
| 375 | 20231108 | 124800 | 885316620 | 6820 | 6850 | 6860 | 6820 | 4 |
| 376 | 20231108 | 124700 | 885289240 | 6820 | 6820 | 6820 | 6820 | 2 |
| 377 | 20231108 | 124600 | 885275600 | 6820 | 6850 | 6860 | 6810 | 573 |
| 378 | 20231108 | 124500 | 881372230 | 6810 | 6810 | 6810 | 6810 | 3 |
| 379 | 20231108 | 124400 | 881351800 | 6810 | 6810 | 6810 | 6810 | 2 |
| 380 | 20231108 | 124300 | 881338180 | 6810 | 6810 | 6810 | 6810 | 2 |
| 381 | 20231108 | 124200 | 881324560 | 6800 | 6830 | 6830 | 6800 | 6662 |
| 382 | 20231108 | 124100 | 836007960 | 6820 | 6810 | 6860 | 6810 | 1723 |
| 383 | 20231108 | 124000 | 824265100 | 6810 | 6800 | 6810 | 6800 | 103 |
| 384 | 20231108 | 123900 | 823563700 | 6800 | 6800 | 6800 | 6800 | 1796 |
| 385 | 20231108 | 123800 | 811350900 | 6810 | 6850 | 6850 | 6810 | 3000 |
| 386 | 20231108 | 123700 | 790907620 | 6850 | 6830 | 6850 | 6830 | 2 |
| 387 | 20231108 | 123600 | 790893940 | 6830 | 6830 | 6860 | 6830 | 3 |
| 388 | 20231108 | 123500 | 790873420 | 6830 | 6860 | 6860 | 6830 | 2 |
| 389 | 20231108 | 123400 | 790859730 | 6820 | 6860 | 6860 | 6820 | 3 |
| 390 | 20231108 | 123300 | 790839230 | 6820 | 6840 | 6840 | 6820 | 6298 |
| 391 | 20231108 | 123200 | 747769980 | 6840 | 6840 | 6840 | 6840 | 2 |
| 392 | 20231108 | 123100 | 747756300 | 6840 | 6850 | 6850 | 6840 | 1302 |
| 393 | 20231108 | 123000 | 738837610 | 6840 | 6850 | 6850 | 6840 | 1994 |
| 394 | 20231108 | 122900 | 725178730 | 6850 | 6850 | 6860 | 6850 | 3 |
| 395 | 20231108 | 122800 | 725158170 | 6850 | 6860 | 6860 | 6850 | 103 |
| 396 | 20231108 | 122700 | 724451610 | 6850 | 6850 | 6850 | 6850 | 2 |
| 397 | 20231108 | 122600 | 724437910 | 6850 | 6860 | 6860 | 6850 | 2 |
| 398 | 20231108 | 122500 | 724424200 | 6850 | 6850 | 6850 | 6850 | 32 |
| 399 | 20231108 | 122400 | 724205000 | 6850 | 6850 | 6850 | 6850 | 1 |
| 400 | 20231108 | 122300 | 724198150 | 6850 | 6850 | 6850 | 6850 | 2 |
| 401 | 20231108 | 122200 | 724184450 | 6850 | 6860 | 6860 | 6850 | 102 |
| 402 | 20231108 | 122100 | 723484750 | 6860 | 6860 | 6860 | 6850 | 132 |
| 403 | 20231108 | 122000 | 722579250 | 6850 | 6850 | 6850 | 6850 | 2 |
| 404 | 20231108 | 121900 | 722565550 | 6850 | 6850 | 6850 | 6850 | 1 |
| 405 | 20231108 | 121800 | 722558700 | 6850 | 6860 | 6860 | 6850 | 204 |
| 406 | 20231108 | 121700 | 721159280 | 6870 | 6860 | 6870 | 6850 | 204 |
| 407 | 20231108 | 121600 | 719759840 | 6850 | 6850 | 6870 | 6850 | 1313 |
| 408 | 20231108 | 121500 | 710765770 | 6850 | 6850 | 6850 | 6850 | 2 |
| 409 | 20231108 | 121400 | 710752070 | 6870 | 6860 | 6870 | 6860 | 250 |
| 410 | 20231108 | 121300 | 709037050 | 6860 | 6860 | 6860 | 6860 | 1 |
| 411 | 20231108 | 121200 | 709030190 | 6860 | 6860 | 6860 | 6860 | 2 |
| 412 | 20231108 | 121100 | 709016470 | 6860 | 6860 | 6870 | 6860 | 33 |
| 413 | 20231108 | 121000 | 708790080 | 6860 | 6860 | 6860 | 6860 | 3 |
| 414 | 20231108 | 120900 | 708769500 | 6860 | 6860 | 6860 | 6860 | 2 |
| 415 | 20231108 | 120800 | 708755780 | 6860 | 6860 | 6860 | 6860 | 1 |
| 416 | 20231108 | 120700 | 708748920 | 6860 | 6860 | 6870 | 6860 | 16 |
| 417 | 20231108 | 120600 | 708639150 | 6860 | 6870 | 6870 | 6860 | 4 |
| 418 | 20231108 | 120500 | 708611700 | 6860 | 6860 | 6860 | 6860 | 222 |
| 419 | 20231108 | 120400 | 707088780 | 6860 | 6860 | 6870 | 6860 | 10 |
| 420 | 20231108 | 120300 | 707020100 | 6860 | 6860 | 6860 | 6860 | 2 |
| 421 | 20231108 | 120200 | 707006380 | 6870 | 6870 | 6870 | 6870 | 199 |
| 422 | 20231108 | 120100 | 705639250 | 6890 | 6860 | 6890 | 6860 | 23 |
| 423 | 20231108 | 120000 | 705481230 | 6860 | 6860 | 6860 | 6860 | 2 |
| 424 | 20231108 | 115900 | 705467510 | 6860 | 6860 | 6870 | 6860 | 25 |
| 425 | 20231108 | 115800 | 705296000 | 6870 | 6860 | 6870 | 6860 | 482 |
| 426 | 20231108 | 115700 | 701988880 | 6860 | 6860 | 6860 | 6860 | 1 |
| 427 | 20231108 | 115600 | 701982020 | 6860 | 6890 | 6890 | 6860 | 144 |
| 428 | 20231108 | 115500 | 700993920 | 6860 | 6870 | 6890 | 6860 | 510 |
| 429 | 20231108 | 115400 | 697490220 | 6870 | 6860 | 6870 | 6860 | 2 |
| 430 | 20231108 | 115300 | 697476490 | 6890 | 6860 | 6890 | 6860 | 9 |
| 431 | 20231108 | 115200 | 697414600 | 6860 | 6860 | 6860 | 6860 | 4 |
| 432 | 20231108 | 115100 | 697387160 | 6880 | 6860 | 6880 | 6860 | 61 |
| 433 | 20231108 | 115000 | 696967500 | 6880 | 6860 | 6880 | 6860 | 3 |
| 434 | 20231108 | 114900 | 696946890 | 6860 | 6870 | 6870 | 6860 | 106 |
| 435 | 20231108 | 114800 | 696219670 | 6870 | 6870 | 6870 | 6870 | 5 |
| 436 | 20231108 | 114700 | 696185320 | 6870 | 6870 | 6870 | 6870 | 115 |
| 437 | 20231108 | 114600 | 695395270 | 6870 | 6870 | 6870 | 6870 | 1 |
| 438 | 20231108 | 114500 | 695388400 | 6870 | 6870 | 6870 | 6870 | 5 |
| 439 | 20231108 | 114400 | 695354050 | 6870 | 6870 | 6870 | 6870 | 1 |
| 440 | 20231108 | 114300 | 695347180 | 6860 | 6860 | 6860 | 6860 | 2 |
| 441 | 20231108 | 114200 | 695333460 | 6880 | 6860 | 6880 | 6860 | 13 |
| 442 | 20231108 | 114100 | 695244260 | 6860 | 6860 | 6860 | 6860 | 2 |
| 443 | 20231108 | 114000 | 695230540 | 6850 | 6850 | 6850 | 6850 | 2 |
| 444 | 20231108 | 113900 | 695216840 | 6860 | 6860 | 6860 | 6860 | 1366 |
| 445 | 20231108 | 113800 | 685846080 | 6860 | 6870 | 6870 | 6860 | 42 |
| 446 | 20231108 | 113700 | 685557560 | 6870 | 6860 | 6870 | 6860 | 504 |
| 447 | 20231108 | 113600 | 682097120 | 6870 | 6860 | 6870 | 6860 | 3 |
| 448 | 20231108 | 113500 | 682076530 | 6870 | 6860 | 6870 | 6860 | 3 |
| 449 | 20231108 | 113400 | 682055940 | 6870 | 6860 | 6870 | 6860 | 25 |
| 450 | 20231108 | 113300 | 681884200 | 6860 | 6870 | 6870 | 6860 | 274 |
| 451 | 20231108 | 113200 | 680001840 | 6870 | 6860 | 6870 | 6860 | 472 |
| 452 | 20231108 | 113100 | 676759220 | 6860 | 6860 | 6860 | 6860 | 2 |
| 453 | 20231108 | 113000 | 676745500 | 6870 | 6870 | 6870 | 6870 | 1415 |
| 454 | 20231108 | 112900 | 667024450 | 6870 | 6870 | 6870 | 6870 | 2 |
| 455 | 20231108 | 112800 | 667010710 | 6870 | 6870 | 6880 | 6870 | 571 |
| 456 | 20231108 | 112700 | 663087740 | 6870 | 6870 | 6870 | 6870 | 2 |
| 457 | 20231108 | 112600 | 663074000 | 6870 | 6890 | 6890 | 6870 | 210 |
| 458 | 20231108 | 112500 | 661629410 | 6880 | 6870 | 6880 | 6870 | 3 |
| 459 | 20231108 | 112400 | 661608790 | 6900 | 6870 | 6900 | 6870 | 3 |
| 460 | 20231108 | 112300 | 661588150 | 6890 | 6880 | 6890 | 6880 | 1451 |
| 461 | 20231108 | 112200 | 651605260 | 6880 | 6910 | 6910 | 6880 | 574 |
| 462 | 20231108 | 112100 | 647646460 | 6910 | 6910 | 6910 | 6890 | 305 |
| 463 | 20231108 | 112000 | 645538970 | 6890 | 6890 | 6910 | 6890 | 3 |
| 464 | 20231108 | 111900 | 645518280 | 6890 | 6890 | 6890 | 6890 | 2 |
| 465 | 20231108 | 111800 | 645504500 | 6880 | 6910 | 6910 | 6880 | 3 |
| 466 | 20231108 | 111700 | 645483830 | 6880 | 6880 | 6880 | 6880 | 1 |
| 467 | 20231108 | 111600 | 645476950 | 6880 | 6910 | 6910 | 6880 | 8 |
| 468 | 20231108 | 111500 | 645421730 | 6880 | 6900 | 6910 | 6880 | 2005 |
| 469 | 20231108 | 111400 | 631587070 | 6880 | 6880 | 6880 | 6880 | 3 |
| 470 | 20231108 | 111300 | 631566430 | 6880 | 6880 | 6880 | 6880 | 2 |
| 471 | 20231108 | 111200 | 631552670 | 6900 | 6890 | 6900 | 6880 | 77 |
| 472 | 20231108 | 111100 | 631021430 | 6900 | 6900 | 6900 | 6880 | 5 |
| 473 | 20231108 | 111000 | 630986950 | 6880 | 6880 | 6880 | 6880 | 2 |
| 474 | 20231108 | 110900 | 630973190 | 6880 | 6880 | 6900 | 6870 | 293 |
| 475 | 20231108 | 110800 | 628951560 | 6870 | 6870 | 6870 | 6870 | 2 |
| 476 | 20231108 | 110700 | 628937820 | 6900 | 6870 | 6900 | 6870 | 4 |
| 477 | 20231108 | 110600 | 628910310 | 6870 | 6870 | 6900 | 6870 | 8 |
| 478 | 20231108 | 110500 | 628855320 | 6900 | 6860 | 6900 | 6860 | 5 |
| 479 | 20231108 | 110400 | 628820900 | 6900 | 6860 | 6900 | 6860 | 18 |
| 480 | 20231108 | 110300 | 628696880 | 6860 | 6880 | 6880 | 6860 | 302 |
| 481 | 20231108 | 110200 | 626622140 | 6890 | 6860 | 6890 | 6860 | 353 |
| 482 | 20231108 | 110100 | 624197030 | 6870 | 6880 | 6890 | 6870 | 974 |
| 483 | 20231108 | 110000 | 617504250 | 6880 | 6880 | 6880 | 6880 | 71 |
| 484 | 20231108 | 105900 | 617015770 | 6880 | 6900 | 6900 | 6880 | 300 |
| 485 | 20231108 | 105800 | 614948840 | 6890 | 6890 | 6890 | 6890 | 719 |
| 486 | 20231108 | 105700 | 609994930 | 6890 | 6890 | 6890 | 6890 | 3 |
| 487 | 20231108 | 105600 | 609974260 | 6880 | 6880 | 6880 | 6880 | 0 |
| 488 | 20231108 | 105500 | 609974260 | 6880 | 6880 | 6880 | 6880 | 10 |
| 489 | 20231108 | 105400 | 609905460 | 6890 | 6890 | 6890 | 6890 | 11 |
| 490 | 20231108 | 105300 | 609829670 | 6890 | 6890 | 6890 | 6890 | 1 |
| 491 | 20231108 | 105200 | 609822780 | 6880 | 6880 | 6880 | 6880 | 348 |
| 492 | 20231108 | 105100 | 607428540 | 6880 | 6880 | 6880 | 6880 | 4 |
| 493 | 20231108 | 105000 | 607401020 | 6880 | 6880 | 6880 | 6880 | 398 |
| 494 | 20231108 | 104900 | 604662780 | 6880 | 6890 | 6890 | 6880 | 20 |
| 495 | 20231108 | 104800 | 604525170 | 6890 | 6880 | 6890 | 6880 | 40 |
| 496 | 20231108 | 104700 | 604249670 | 6890 | 6890 | 6890 | 6890 | 36 |
| 497 | 20231108 | 104600 | 604001630 | 6880 | 6880 | 6880 | 6880 | 72 |
| 498 | 20231108 | 104500 | 603506270 | 6890 | 6880 | 6890 | 6880 | 91 |
| 499 | 20231108 | 104400 | 602880180 | 6880 | 6880 | 6890 | 6880 | 383 |
| 500 | 20231108 | 104300 | 600245130 | 6880 | 6870 | 6880 | 6870 | 666 |
| 501 | 20231108 | 104200 | 595667120 | 6870 | 6870 | 6870 | 6870 | 60 |
| 502 | 20231108 | 104100 | 595254920 | 6880 | 6880 | 6880 | 6880 | 0 |
| 503 | 20231108 | 104000 | 595254920 | 6880 | 6880 | 6880 | 6870 | 99 |
| 504 | 20231108 | 103900 | 594574680 | 6880 | 6880 | 6880 | 6880 | 30 |
| 505 | 20231108 | 103800 | 594368280 | 6890 | 6890 | 6890 | 6890 | 0 |
| 506 | 20231108 | 103700 | 594368280 | 6890 | 6880 | 6890 | 6880 | 21 |
| 507 | 20231108 | 103600 | 594223790 | 6880 | 6890 | 6890 | 6880 | 11 |
| 508 | 20231108 | 103500 | 594148100 | 6850 | 6890 | 6890 | 6850 | 5173 |
| 509 | 20231108 | 103400 | 558664090 | 6890 | 6890 | 6890 | 6890 | 1 |
| 510 | 20231108 | 103300 | 558657200 | 6880 | 6880 | 6880 | 6880 | 0 |
| 511 | 20231108 | 103200 | 558657200 | 6880 | 6880 | 6880 | 6880 | 59 |
| 512 | 20231108 | 103100 | 558251280 | 6890 | 6880 | 6890 | 6880 | 253 |
| 513 | 20231108 | 103000 | 556510630 | 6880 | 6880 | 6880 | 6880 | 117 |
| 514 | 20231108 | 102900 | 555705670 | 6900 | 6900 | 6900 | 6900 | 0 |
| 515 | 20231108 | 102800 | 555705670 | 6900 | 6900 | 6900 | 6900 | 154 |
| 516 | 20231108 | 102700 | 554643070 | 6900 | 6900 | 6900 | 6900 | 0 |
| 517 | 20231108 | 102600 | 554643070 | 6900 | 6900 | 6900 | 6900 | 68 |
| 518 | 20231108 | 102500 | 554173870 | 6900 | 6900 | 6900 | 6870 | 676 |
| 519 | 20231108 | 102400 | 549526720 | 6910 | 6910 | 6910 | 6910 | 0 |
| 520 | 20231108 | 102300 | 549526720 | 6910 | 6890 | 6910 | 6880 | 208 |
| 521 | 20231108 | 102200 | 548094910 | 6920 | 6920 | 6920 | 6920 | 0 |
| 522 | 20231108 | 102100 | 548094910 | 6920 | 6920 | 6920 | 6920 | 0 |
| 523 | 20231108 | 102000 | 548094910 | 6920 | 6920 | 6920 | 6920 | 0 |
| 524 | 20231108 | 101900 | 548094910 | 6920 | 6920 | 6920 | 6920 | 0 |
| 525 | 20231108 | 101800 | 548094910 | 6920 | 6930 | 6930 | 6920 | 22 |
| 526 | 20231108 | 101700 | 547942460 | 6930 | 6930 | 6930 | 6930 | 0 |
| 527 | 20231108 | 101600 | 547942460 | 6930 | 6930 | 6930 | 6930 | 1 |
| 528 | 20231108 | 101500 | 547935530 | 6940 | 6910 | 6940 | 6880 | 5160 |
| 529 | 20231108 | 101400 | 512367040 | 6940 | 6940 | 6940 | 6940 | 8 |
| 530 | 20231108 | 101300 | 512311520 | 6940 | 6920 | 6940 | 6910 | 1201 |
| 531 | 20231108 | 101200 | 504010350 | 6940 | 6940 | 6940 | 6940 | 30 |
| 532 | 20231108 | 101100 | 503802150 | 6940 | 6940 | 6940 | 6940 | 3 |
| 533 | 20231108 | 101000 | 503781330 | 6930 | 6930 | 6930 | 6930 | 1366 |
| 534 | 20231108 | 100900 | 494314950 | 6930 | 6930 | 6930 | 6930 | 0 |
| 535 | 20231108 | 100800 | 494314950 | 6930 | 6930 | 6930 | 6930 | 1 |
| 536 | 20231108 | 100700 | 494308020 | 6910 | 6910 | 6910 | 6910 | 2 |
| 537 | 20231108 | 100600 | 494294200 | 6920 | 6910 | 6920 | 6910 | 693 |
| 538 | 20231108 | 100500 | 489501220 | 6910 | 6910 | 6910 | 6910 | 470 |
| 539 | 20231108 | 100400 | 486253520 | 6920 | 6920 | 6920 | 6900 | 130 |
| 540 | 20231108 | 100300 | 485355540 | 6920 | 6900 | 6920 | 6900 | 147 |
| 541 | 20231108 | 100200 | 484341220 | 6920 | 6900 | 6920 | 6900 | 87 |
| 542 | 20231108 | 100100 | 483740540 | 6910 | 6910 | 6910 | 6910 | 125 |
| 543 | 20231108 | 100000 | 482876790 | 6910 | 6910 | 6910 | 6900 | 826 |
| 544 | 20231108 | 095900 | 477172130 | 6910 | 6910 | 6910 | 6910 | 919 |
| 545 | 20231108 | 095800 | 470821840 | 6920 | 6930 | 6930 | 6920 | 156 |
| 546 | 20231108 | 095700 | 469742270 | 6930 | 6920 | 6930 | 6920 | 16 |
| 547 | 20231108 | 095600 | 469631540 | 6950 | 6940 | 6950 | 6940 | 20 |
| 548 | 20231108 | 095500 | 469492630 | 6950 | 6940 | 6950 | 6940 | 246 |
| 549 | 20231108 | 095400 | 467784400 | 6950 | 6940 | 6950 | 6920 | 4021 |
| 550 | 20231108 | 095300 | 439954800 | 6950 | 6960 | 6960 | 6950 | 2 |
| 551 | 20231108 | 095200 | 439940890 | 6950 | 6950 | 6950 | 6950 | 3 |
| 552 | 20231108 | 095100 | 439920040 | 6950 | 6950 | 6950 | 6950 | 2 |
| 553 | 20231108 | 095000 | 439906140 | 6960 | 6960 | 6960 | 6960 | 2 |
| 554 | 20231108 | 094900 | 439892220 | 6940 | 6940 | 6940 | 6940 | 0 |
| 555 | 20231108 | 094800 | 439892220 | 6940 | 6960 | 6960 | 6940 | 925 |
| 556 | 20231108 | 094700 | 433464670 | 6950 | 6960 | 6960 | 6950 | 617 |
| 557 | 20231108 | 094600 | 429173280 | 6960 | 6970 | 6970 | 6960 | 1326 |
| 558 | 20231108 | 094500 | 419944300 | 6970 | 6970 | 6980 | 6970 | 460 |
| 559 | 20231108 | 094400 | 416738080 | 6970 | 6960 | 6970 | 6960 | 324 |
| 560 | 20231108 | 094300 | 414479810 | 6970 | 6970 | 6970 | 6970 | 150 |
| 561 | 20231108 | 094200 | 413434310 | 6980 | 6970 | 6980 | 6970 | 930 |
| 562 | 20231108 | 094100 | 406947530 | 6980 | 6970 | 6990 | 6970 | 1007 |
| 563 | 20231108 | 094000 | 399918670 | 6990 | 6990 | 6990 | 6960 | 94 |
| 564 | 20231108 | 093900 | 399263930 | 6990 | 6990 | 6990 | 6990 | 1323 |
| 565 | 20231108 | 093800 | 390016160 | 6990 | 6960 | 6990 | 6950 | 3992 |
| 566 | 20231108 | 093700 | 362221880 | 6970 | 6980 | 6990 | 6970 | 738 |
| 567 | 20231108 | 093600 | 357071510 | 6980 | 6970 | 6990 | 6970 | 2080 |
| 568 | 20231108 | 093500 | 342553660 | 6970 | 6940 | 6970 | 6940 | 3317 |
| 569 | 20231108 | 093400 | 319478170 | 6940 | 6940 | 6940 | 6940 | 3 |
| 570 | 20231108 | 093300 | 319457350 | 6940 | 6940 | 6940 | 6940 | 100 |
| 571 | 20231108 | 093200 | 318763350 | 6950 | 6950 | 6950 | 6940 | 53 |
| 572 | 20231108 | 093100 | 318395450 | 6960 | 6960 | 6960 | 6960 | 32 |
| 573 | 20231108 | 093000 | 318172730 | 6950 | 6950 | 6950 | 6950 | 1490 |
| 574 | 20231108 | 092900 | 307817230 | 6940 | 6940 | 6950 | 6940 | 235 |
| 575 | 20231108 | 092800 | 306186080 | 6940 | 6940 | 6940 | 6900 | 1344 |
| 576 | 20231108 | 092700 | 296898860 | 6950 | 6950 | 6950 | 6950 | 100 |
| 577 | 20231108 | 092600 | 296203860 | 6950 | 6920 | 6950 | 6920 | 1019 |
| 578 | 20231108 | 092500 | 289151920 | 6920 | 6930 | 6930 | 6920 | 200 |
| 579 | 20231108 | 092400 | 287765980 | 6960 | 6960 | 6960 | 6960 | 7 |
| 580 | 20231108 | 092300 | 287717260 | 6960 | 6940 | 6960 | 6930 | 337 |
| 581 | 20231108 | 092200 | 285381240 | 6950 | 6970 | 6970 | 6950 | 3717 |
| 582 | 20231108 | 092100 | 259514930 | 6980 | 6980 | 6980 | 6970 | 345 |
| 583 | 20231108 | 092000 | 257110190 | 6980 | 6970 | 6980 | 6970 | 327 |
| 584 | 20231108 | 091900 | 254829230 | 6960 | 6980 | 6980 | 6960 | 524 |
| 585 | 20231108 | 091800 | 251176740 | 6990 | 6970 | 6990 | 6970 | 646 |
| 586 | 20231108 | 091700 | 246669330 | 6960 | 6970 | 6970 | 6960 | 615 |
| 587 | 20231108 | 091600 | 242386780 | 6970 | 6960 | 6970 | 6960 | 355 |
| 588 | 20231108 | 091500 | 239915040 | 6950 | 6950 | 6950 | 6950 | 20 |
| 589 | 20231108 | 091400 | 239776040 | 6950 | 6940 | 6950 | 6940 | 3965 |
| 590 | 20231108 | 091300 | 212229240 | 6910 | 6920 | 6940 | 6910 | 733 |
| 591 | 20231108 | 091200 | 207158270 | 6920 | 6920 | 6940 | 6920 | 128 |
| 592 | 20231108 | 091100 | 206272470 | 6920 | 6950 | 6950 | 6920 | 136 |
| 593 | 20231108 | 091000 | 205330290 | 6950 | 6910 | 6950 | 6910 | 604 |
| 594 | 20231108 | 090900 | 201152000 | 6910 | 6930 | 6940 | 6910 | 2049 |
| 595 | 20231108 | 090800 | 186977430 | 6940 | 6950 | 6950 | 6940 | 2596 |
| 596 | 20231108 | 090700 | 168941190 | 6960 | 6970 | 6970 | 6960 | 250 |
| 597 | 20231108 | 090600 | 167201180 | 6970 | 6950 | 6980 | 6950 | 1409 |
| 598 | 20231108 | 090500 | 157378790 | 6950 | 6930 | 6950 | 6930 | 879 |
| 599 | 20231108 | 090400 | 151281320 | 6930 | 6960 | 6970 | 6930 | 2687 |
| 600 | 20231108 | 090300 | 132629390 | 6960 | 6960 | 6970 | 6910 | 1922 |
| 601 | 20231108 | 090200 | 119289060 | 6970 | 7000 | 7010 | 6970 | 2788 |
| 602 | 20231108 | 090100 | 99796330 | 7000 | 6960 | 7030 | 6960 | 8203 |
| 603 | 20231108 | 090000 | 42468710 | 6950 | 6950 | 6960 | 6910 | 6123 |