31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 183400 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 25464 |
| 3 | 20231109 | 183300 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 4 | 20231109 | 183200 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 5 | 20231109 | 183100 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 6 | 20231109 | 183000 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 7 | 20231109 | 182900 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 8 | 20231109 | 182800 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 9 | 20231109 | 182700 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 10 | 20231109 | 182600 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 11 | 20231109 | 182500 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 12 | 20231109 | 182400 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 13 | 20231109 | 182300 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 14 | 20231109 | 182200 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 15 | 20231109 | 182100 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 16 | 20231109 | 182000 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 17 | 20231109 | 181900 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 18 | 20231109 | 181800 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 19 | 20231109 | 181700 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 20 | 20231109 | 181600 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 21 | 20231109 | 181500 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 22 | 20231109 | 181400 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 23 | 20231109 | 181300 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 24 | 20231109 | 181200 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 25 | 20231109 | 181100 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 26 | 20231109 | 181000 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 27 | 20231109 | 180900 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 28 | 20231109 | 180800 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 29 | 20231109 | 180700 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 30 | 20231109 | 180600 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 31 | 20231109 | 180500 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 32 | 20231109 | 180400 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 25464 |
| 33 | 20231109 | 180300 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 34 | 20231109 | 180200 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 35 | 20231109 | 180100 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 36 | 20231109 | 180000 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 37 | 20231109 | 175900 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 38 | 20231109 | 175800 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 39 | 20231109 | 175700 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 40 | 20231109 | 175600 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 41 | 20231109 | 175500 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 42 | 20231109 | 175400 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 43 | 20231109 | 175300 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 44 | 20231109 | 175200 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 45 | 20231109 | 175100 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 46 | 20231109 | 175000 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 47 | 20231109 | 174900 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 48 | 20231109 | 174800 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 49 | 20231109 | 174700 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 50 | 20231109 | 174600 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 51 | 20231109 | 174500 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 52 | 20231109 | 174400 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 53 | 20231109 | 174300 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 54 | 20231109 | 174200 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 55 | 20231109 | 174100 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 56 | 20231109 | 174000 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 57 | 20231109 | 173900 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 58 | 20231109 | 173800 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 59 | 20231109 | 173700 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 60 | 20231109 | 173600 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 61 | 20231109 | 173500 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 62 | 20231109 | 173400 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 25464 |
| 63 | 20231109 | 173300 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 64 | 20231109 | 173200 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 65 | 20231109 | 173100 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 66 | 20231109 | 173000 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 67 | 20231109 | 172900 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 68 | 20231109 | 172800 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 69 | 20231109 | 172700 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 70 | 20231109 | 172600 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 71 | 20231109 | 172500 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 72 | 20231109 | 172400 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 73 | 20231109 | 172300 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 74 | 20231109 | 172200 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 75 | 20231109 | 172100 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 76 | 20231109 | 172000 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 77 | 20231109 | 171900 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 78 | 20231109 | 171800 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 79 | 20231109 | 171700 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 80 | 20231109 | 171600 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 81 | 20231109 | 171500 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 82 | 20231109 | 171400 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 83 | 20231109 | 171300 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 84 | 20231109 | 171200 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 85 | 20231109 | 171100 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 86 | 20231109 | 171000 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 87 | 20231109 | 170900 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 88 | 20231109 | 170800 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 89 | 20231109 | 170700 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 90 | 20231109 | 170600 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 91 | 20231109 | 170500 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 92 | 20231109 | 170400 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 25464 |
| 93 | 20231109 | 170300 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 94 | 20231109 | 170200 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 95 | 20231109 | 170100 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 96 | 20231109 | 170000 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 97 | 20231109 | 165900 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 98 | 20231109 | 165800 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 99 | 20231109 | 165700 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 100 | 20231109 | 165600 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 101 | 20231109 | 165500 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 102 | 20231109 | 165400 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 103 | 20231109 | 165300 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 104 | 20231109 | 165200 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 105 | 20231109 | 165100 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 106 | 20231109 | 165000 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 107 | 20231109 | 164900 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 108 | 20231109 | 164800 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 109 | 20231109 | 164700 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 110 | 20231109 | 164600 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 111 | 20231109 | 164500 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 112 | 20231109 | 164400 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 113 | 20231109 | 164300 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 114 | 20231109 | 164200 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 115 | 20231109 | 164100 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 116 | 20231109 | 164000 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 117 | 20231109 | 163900 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 118 | 20231109 | 163800 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 119 | 20231109 | 163700 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 120 | 20231109 | 163600 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 121 | 20231109 | 163500 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 122 | 20231109 | 163400 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 25464 |
| 123 | 20231109 | 163300 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 124 | 20231109 | 163200 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 125 | 20231109 | 163100 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 126 | 20231109 | 163000 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 127 | 20231109 | 162900 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 128 | 20231109 | 162800 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 129 | 20231109 | 162700 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 130 | 20231109 | 162600 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 131 | 20231109 | 162500 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 132 | 20231109 | 162400 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 133 | 20231109 | 162300 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 134 | 20231109 | 162200 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 135 | 20231109 | 162100 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 136 | 20231109 | 162000 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 137 | 20231109 | 161900 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 138 | 20231109 | 161800 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 139 | 20231109 | 161700 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 140 | 20231109 | 161600 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 141 | 20231109 | 161500 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 142 | 20231109 | 161400 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 143 | 20231109 | 161300 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 144 | 20231109 | 161200 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 145 | 20231109 | 161100 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 146 | 20231109 | 161000 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 147 | 20231109 | 160900 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 148 | 20231109 | 160800 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 149 | 20231109 | 160700 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 150 | 20231109 | 160600 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 151 | 20231109 | 160500 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 152 | 20231109 | 160400 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 25464 |
| 153 | 20231109 | 160300 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 154 | 20231109 | 160200 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 155 | 20231109 | 160100 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 156 | 20231109 | 160000 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 157 | 20231109 | 155900 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 158 | 20231109 | 155800 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 159 | 20231109 | 155700 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 160 | 20231109 | 155600 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 161 | 20231109 | 155500 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 162 | 20231109 | 155400 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 163 | 20231109 | 155300 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 164 | 20231109 | 155200 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 165 | 20231109 | 155100 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 166 | 20231109 | 155000 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 167 | 20231109 | 154900 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 168 | 20231109 | 154800 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 169 | 20231109 | 154700 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 170 | 20231109 | 154600 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 171 | 20231109 | 154500 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 172 | 20231109 | 154400 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 173 | 20231109 | 154300 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 174 | 20231109 | 154200 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 175 | 20231109 | 154100 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 176 | 20231109 | 154000 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 177 | 20231109 | 153900 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 178 | 20231109 | 153800 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 179 | 20231109 | 153700 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 180 | 20231109 | 153600 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 181 | 20231109 | 153500 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 182 | 20231109 | 153400 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 25464 |
| 183 | 20231109 | 153300 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 184 | 20231109 | 153200 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 185 | 20231109 | 153100 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 0 |
| 186 | 20231109 | 153000 | 3240673980 | 11990 | 11990 | 11990 | 11990 | 25464 |
| 187 | 20231109 | 152900 | 2935360620 | 11980 | 11980 | 11980 | 11980 | 0 |
| 188 | 20231109 | 152800 | 2935360620 | 11980 | 11980 | 11980 | 11980 | 0 |
| 189 | 20231109 | 152700 | 2935360620 | 11980 | 11980 | 11980 | 11980 | 0 |
| 190 | 20231109 | 152600 | 2935360620 | 11980 | 11980 | 11980 | 11980 | 0 |
| 191 | 20231109 | 152500 | 2935360620 | 11980 | 11980 | 11980 | 11980 | 0 |
| 192 | 20231109 | 152400 | 2935360620 | 11980 | 11980 | 11980 | 11980 | 0 |
| 193 | 20231109 | 152300 | 2935360620 | 11980 | 11980 | 11980 | 11980 | 0 |
| 194 | 20231109 | 152200 | 2935360620 | 11980 | 11980 | 11980 | 11980 | 0 |
| 195 | 20231109 | 152100 | 2935360620 | 11980 | 11980 | 11980 | 11980 | 0 |
| 196 | 20231109 | 152000 | 2935360620 | 11980 | 11980 | 11980 | 11980 | 0 |
| 197 | 20231109 | 151900 | 2935360620 | 11980 | 11990 | 12000 | 11980 | 347 |
| 198 | 20231109 | 151800 | 2931200220 | 11990 | 11980 | 11990 | 11970 | 399 |
| 199 | 20231109 | 151700 | 2926419250 | 11980 | 11980 | 11980 | 11980 | 380 |
| 200 | 20231109 | 151600 | 2921866850 | 11980 | 11980 | 11980 | 11970 | 663 |
| 201 | 20231109 | 151500 | 2913924630 | 11970 | 11970 | 11980 | 11970 | 162 |
| 202 | 20231109 | 151400 | 2911985260 | 11970 | 11970 | 11970 | 11970 | 252 |
| 203 | 20231109 | 151300 | 2908968820 | 11970 | 11960 | 11970 | 11960 | 546 |
| 204 | 20231109 | 151200 | 2902434760 | 11960 | 11980 | 11980 | 11960 | 327 |
| 205 | 20231109 | 151100 | 2898520060 | 11970 | 11980 | 11980 | 11970 | 1548 |
| 206 | 20231109 | 151000 | 2879980980 | 11980 | 11990 | 11990 | 11980 | 355 |
| 207 | 20231109 | 150900 | 2875727080 | 11990 | 12000 | 12000 | 11990 | 635 |
| 208 | 20231109 | 150800 | 2868107810 | 11990 | 11990 | 12000 | 11990 | 449 |
| 209 | 20231109 | 150700 | 2862724280 | 12000 | 11970 | 12000 | 11960 | 850 |
| 210 | 20231109 | 150600 | 2852546940 | 11970 | 11960 | 11970 | 11960 | 412 |
| 211 | 20231109 | 150500 | 2847618630 | 11970 | 11980 | 11980 | 11970 | 499 |
| 212 | 20231109 | 150400 | 2841645370 | 11970 | 11970 | 11970 | 11960 | 363 |
| 213 | 20231109 | 150300 | 2837300270 | 11970 | 11950 | 11970 | 11950 | 261 |
| 214 | 20231109 | 150200 | 2834178980 | 11950 | 11950 | 11950 | 11950 | 1211 |
| 215 | 20231109 | 150100 | 2819707530 | 12000 | 11960 | 12000 | 11960 | 4861 |
| 216 | 20231109 | 150000 | 2761397530 | 11960 | 11950 | 11970 | 11950 | 251 |
| 217 | 20231109 | 145900 | 2758395970 | 11950 | 11950 | 11950 | 11950 | 401 |
| 218 | 20231109 | 145800 | 2753604020 | 11980 | 11960 | 11980 | 11920 | 799 |
| 219 | 20231109 | 145700 | 2744050650 | 11920 | 11950 | 11960 | 11920 | 1273 |
| 220 | 20231109 | 145600 | 2728860210 | 11950 | 11940 | 11960 | 11940 | 154 |
| 221 | 20231109 | 145500 | 2727019900 | 11940 | 11950 | 11950 | 11940 | 28 |
| 222 | 20231109 | 145400 | 2726685310 | 11980 | 11980 | 11980 | 11930 | 2233 |
| 223 | 20231109 | 145300 | 2699965250 | 11990 | 11980 | 11990 | 11980 | 174 |
| 224 | 20231109 | 145200 | 2697879870 | 11980 | 11980 | 11980 | 11980 | 140 |
| 225 | 20231109 | 145100 | 2696202670 | 11980 | 11990 | 11990 | 11980 | 127 |
| 226 | 20231109 | 145000 | 2694681130 | 11990 | 11990 | 11990 | 11970 | 1771 |
| 227 | 20231109 | 144900 | 2673451650 | 12000 | 12000 | 12000 | 11990 | 746 |
| 228 | 20231109 | 144800 | 2664507000 | 12000 | 11990 | 12000 | 11990 | 123 |
| 229 | 20231109 | 144700 | 2663031990 | 11990 | 11990 | 11990 | 11990 | 26 |
| 230 | 20231109 | 144600 | 2662720250 | 11990 | 11990 | 12000 | 11990 | 55 |
| 231 | 20231109 | 144500 | 2662060780 | 11990 | 11990 | 12000 | 11990 | 2909 |
| 232 | 20231109 | 144400 | 2627181620 | 11980 | 11970 | 11980 | 11970 | 350 |
| 233 | 20231109 | 144300 | 2622988630 | 11980 | 11980 | 11990 | 11970 | 757 |
| 234 | 20231109 | 144200 | 2613921320 | 11970 | 11970 | 11980 | 11970 | 377 |
| 235 | 20231109 | 144100 | 2609405720 | 11980 | 11970 | 11980 | 11950 | 384 |
| 236 | 20231109 | 144000 | 2604810110 | 11970 | 11960 | 11970 | 11930 | 598 |
| 237 | 20231109 | 143900 | 2597655010 | 11970 | 11930 | 11970 | 11930 | 1001 |
| 238 | 20231109 | 143800 | 2585690460 | 11940 | 11930 | 11940 | 11920 | 75 |
| 239 | 20231109 | 143700 | 2584795730 | 11920 | 11920 | 11940 | 11920 | 353 |
| 240 | 20231109 | 143600 | 2580587070 | 11920 | 11940 | 11940 | 11920 | 334 |
| 241 | 20231109 | 143500 | 2576600630 | 11940 | 11930 | 11940 | 11930 | 941 |
| 242 | 20231109 | 143400 | 2565371770 | 11930 | 11930 | 11930 | 11930 | 361 |
| 243 | 20231109 | 143300 | 2561065040 | 11930 | 11960 | 11960 | 11930 | 486 |
| 244 | 20231109 | 143200 | 2555252510 | 11960 | 11940 | 11960 | 11940 | 1784 |
| 245 | 20231109 | 143100 | 2533935520 | 11940 | 11950 | 11950 | 11940 | 560 |
| 246 | 20231109 | 143000 | 2527243570 | 11950 | 11950 | 11960 | 11950 | 225 |
| 247 | 20231109 | 142900 | 2524554310 | 11950 | 11950 | 11950 | 11950 | 1250 |
| 248 | 20231109 | 142800 | 2509616810 | 11950 | 11950 | 11950 | 11950 | 9 |
| 249 | 20231109 | 142700 | 2509509260 | 11950 | 11960 | 11960 | 11950 | 138 |
| 250 | 20231109 | 142600 | 2507859780 | 11960 | 11960 | 11960 | 11930 | 10 |
| 251 | 20231109 | 142500 | 2507740360 | 11930 | 11910 | 11930 | 11910 | 6844 |
| 252 | 20231109 | 142400 | 2426103370 | 11910 | 11920 | 11920 | 11910 | 129 |
| 253 | 20231109 | 142300 | 2424565700 | 11910 | 11920 | 11920 | 11910 | 586 |
| 254 | 20231109 | 142200 | 2417581590 | 11910 | 11910 | 11910 | 11910 | 32 |
| 255 | 20231109 | 142100 | 2417200470 | 11910 | 11910 | 11920 | 11910 | 308 |
| 256 | 20231109 | 142000 | 2413529790 | 11920 | 11910 | 11920 | 11910 | 93 |
| 257 | 20231109 | 141900 | 2412421660 | 11910 | 11910 | 11920 | 11910 | 216 |
| 258 | 20231109 | 141800 | 2409847700 | 11910 | 11910 | 11920 | 11910 | 105 |
| 259 | 20231109 | 141700 | 2408597120 | 11910 | 11920 | 11920 | 11910 | 537 |
| 260 | 20231109 | 141600 | 2402197220 | 11920 | 11920 | 11920 | 11920 | 141 |
| 261 | 20231109 | 141500 | 2400516500 | 11920 | 11910 | 11930 | 11910 | 702 |
| 262 | 20231109 | 141400 | 2392141960 | 11910 | 11920 | 11930 | 11910 | 197 |
| 263 | 20231109 | 141300 | 2389793790 | 11910 | 11910 | 11910 | 11910 | 123 |
| 264 | 20231109 | 141200 | 2388328860 | 11920 | 11900 | 11920 | 11900 | 545 |
| 265 | 20231109 | 141100 | 2381835320 | 11900 | 11900 | 11900 | 11900 | 8 |
| 266 | 20231109 | 141000 | 2381740120 | 11900 | 11920 | 11920 | 11900 | 194 |
| 267 | 20231109 | 140900 | 2379431400 | 11900 | 11910 | 11920 | 11900 | 1117 |
| 268 | 20231109 | 140800 | 2366127380 | 11910 | 11900 | 11920 | 11890 | 1929 |
| 269 | 20231109 | 140700 | 2343165180 | 11900 | 11890 | 11900 | 11890 | 238 |
| 270 | 20231109 | 140600 | 2340335120 | 11890 | 11880 | 11890 | 11880 | 1027 |
| 271 | 20231109 | 140500 | 2328126230 | 11880 | 11890 | 11890 | 11880 | 145 |
| 272 | 20231109 | 140400 | 2326403300 | 11890 | 11880 | 11890 | 11880 | 148 |
| 273 | 20231109 | 140300 | 2324643950 | 11880 | 11890 | 11890 | 11880 | 151 |
| 274 | 20231109 | 140200 | 2322849680 | 11880 | 11890 | 11890 | 11880 | 515 |
| 275 | 20231109 | 140100 | 2316729120 | 11890 | 11900 | 11900 | 11890 | 71 |
| 276 | 20231109 | 140000 | 2315884540 | 11880 | 11900 | 11900 | 11880 | 898 |
| 277 | 20231109 | 135900 | 2305212960 | 11900 | 11900 | 11900 | 11880 | 2049 |
| 278 | 20231109 | 135800 | 2280844480 | 11890 | 11900 | 11900 | 11890 | 171 |
| 279 | 20231109 | 135700 | 2278810070 | 11900 | 11900 | 11900 | 11900 | 634 |
| 280 | 20231109 | 135600 | 2271265470 | 11890 | 11910 | 11910 | 11890 | 704 |
| 281 | 20231109 | 135500 | 2262887810 | 11910 | 11920 | 11920 | 11910 | 857 |
| 282 | 20231109 | 135400 | 2252675800 | 11920 | 11920 | 11920 | 11910 | 19 |
| 283 | 20231109 | 135300 | 2252449330 | 11930 | 11920 | 11930 | 11910 | 3538 |
| 284 | 20231109 | 135200 | 2210244990 | 11910 | 11910 | 11920 | 11910 | 188 |
| 285 | 20231109 | 135100 | 2208004870 | 11900 | 11920 | 11920 | 11900 | 10 |
| 286 | 20231109 | 135000 | 2207885690 | 11920 | 11920 | 11930 | 11890 | 485 |
| 287 | 20231109 | 134900 | 2202107480 | 11920 | 11920 | 11930 | 11920 | 920 |
| 288 | 20231109 | 134800 | 2191141050 | 11920 | 11890 | 11920 | 11890 | 536 |
| 289 | 20231109 | 134700 | 2184753300 | 11920 | 11920 | 11920 | 11920 | 10 |
| 290 | 20231109 | 134600 | 2184634100 | 11920 | 11900 | 11930 | 11900 | 589 |
| 291 | 20231109 | 134500 | 2177614400 | 11900 | 11900 | 11910 | 11900 | 275 |
| 292 | 20231109 | 134400 | 2174341860 | 11890 | 11890 | 11900 | 11890 | 2708 |
| 293 | 20231109 | 134300 | 2142122810 | 11890 | 11900 | 11900 | 11890 | 404 |
| 294 | 20231109 | 134200 | 2137319210 | 11900 | 11890 | 11900 | 11890 | 165 |
| 295 | 20231109 | 134100 | 2135356290 | 11900 | 11900 | 11900 | 11900 | 7 |
| 296 | 20231109 | 134000 | 2135272990 | 11910 | 11900 | 11910 | 11890 | 1388 |
| 297 | 20231109 | 133900 | 2118764530 | 11900 | 11890 | 11910 | 11890 | 514 |
| 298 | 20231109 | 133800 | 2112652830 | 11910 | 11920 | 11920 | 11890 | 1210 |
| 299 | 20231109 | 133700 | 2098265060 | 11920 | 11920 | 11920 | 11910 | 250 |
| 300 | 20231109 | 133600 | 2095287360 | 11920 | 11930 | 11930 | 11920 | 57 |
| 301 | 20231109 | 133500 | 2094607880 | 11930 | 11920 | 11930 | 11890 | 1637 |
| 302 | 20231109 | 133400 | 2075110390 | 11920 | 11940 | 11940 | 11920 | 521 |
| 303 | 20231109 | 133300 | 2068894690 | 11930 | 11930 | 11930 | 11930 | 119 |
| 304 | 20231109 | 133200 | 2067475020 | 11930 | 11930 | 11930 | 11930 | 34 |
| 305 | 20231109 | 133100 | 2067069400 | 11930 | 11930 | 11930 | 11930 | 226 |
| 306 | 20231109 | 133000 | 2064373220 | 11930 | 11930 | 11930 | 11930 | 117 |
| 307 | 20231109 | 132900 | 2062977410 | 11940 | 11940 | 11940 | 11940 | 82 |
| 308 | 20231109 | 132800 | 2061998330 | 11950 | 11940 | 11950 | 11940 | 462 |
| 309 | 20231109 | 132700 | 2056482040 | 11940 | 11940 | 11940 | 11940 | 2 |
| 310 | 20231109 | 132600 | 2056458160 | 11940 | 11950 | 11950 | 11940 | 20 |
| 311 | 20231109 | 132500 | 2056219260 | 11950 | 11940 | 11950 | 11940 | 42 |
| 312 | 20231109 | 132400 | 2055717550 | 11940 | 11940 | 11940 | 11940 | 95 |
| 313 | 20231109 | 132300 | 2054583250 | 11940 | 11940 | 11940 | 11930 | 224 |
| 314 | 20231109 | 132200 | 2051909590 | 11930 | 11940 | 11940 | 11930 | 149 |
| 315 | 20231109 | 132100 | 2050130770 | 11930 | 11950 | 11950 | 11930 | 26 |
| 316 | 20231109 | 132000 | 2049820090 | 11950 | 11950 | 11950 | 11950 | 11 |
| 317 | 20231109 | 131900 | 2049688640 | 11970 | 11920 | 11970 | 11920 | 4791 |
| 318 | 20231109 | 131800 | 1992513230 | 11910 | 11910 | 11910 | 11910 | 255 |
| 319 | 20231109 | 131700 | 1989476180 | 11910 | 11920 | 11920 | 11910 | 685 |
| 320 | 20231109 | 131600 | 1981317600 | 11910 | 11910 | 11920 | 11910 | 160 |
| 321 | 20231109 | 131500 | 1979411950 | 11920 | 11920 | 11920 | 11920 | 393 |
| 322 | 20231109 | 131400 | 1974727390 | 11910 | 11920 | 11920 | 11910 | 31 |
| 323 | 20231109 | 131300 | 1974357940 | 11910 | 11920 | 11920 | 11910 | 10 |
| 324 | 20231109 | 131200 | 1974238820 | 11910 | 11920 | 11920 | 11910 | 214 |
| 325 | 20231109 | 131100 | 1971689470 | 11920 | 11910 | 11920 | 11910 | 18 |
| 326 | 20231109 | 131000 | 1971475080 | 11910 | 11910 | 11920 | 11910 | 64 |
| 327 | 20231109 | 130900 | 1970712830 | 11920 | 11920 | 11920 | 11920 | 1 |
| 328 | 20231109 | 130800 | 1970700910 | 11910 | 11910 | 11920 | 11910 | 72 |
| 329 | 20231109 | 130700 | 1969843000 | 11910 | 11920 | 11920 | 11910 | 6 |
| 330 | 20231109 | 130600 | 1969771530 | 11910 | 11920 | 11920 | 11910 | 28 |
| 331 | 20231109 | 130500 | 1969438040 | 11920 | 11920 | 11920 | 11910 | 233 |
| 332 | 20231109 | 130400 | 1966661010 | 11920 | 11920 | 11920 | 11910 | 164 |
| 333 | 20231109 | 130300 | 1964706410 | 11920 | 11910 | 11920 | 11910 | 38 |
| 334 | 20231109 | 130200 | 1964253820 | 11910 | 11910 | 11910 | 11910 | 55 |
| 335 | 20231109 | 130100 | 1963598770 | 11910 | 11910 | 11910 | 11910 | 16 |
| 336 | 20231109 | 130000 | 1963408210 | 11910 | 11900 | 11910 | 11890 | 324 |
| 337 | 20231109 | 125900 | 1959550880 | 11890 | 11900 | 11900 | 11890 | 356 |
| 338 | 20231109 | 125800 | 1955314940 | 11910 | 11910 | 11910 | 11910 | 1 |
| 339 | 20231109 | 125700 | 1955303030 | 11890 | 11890 | 11900 | 11890 | 706 |
| 340 | 20231109 | 125600 | 1946907440 | 11890 | 11900 | 11900 | 11890 | 356 |
| 341 | 20231109 | 125500 | 1942674500 | 11910 | 11890 | 11910 | 11890 | 276 |
| 342 | 20231109 | 125400 | 1939392820 | 11880 | 11890 | 11890 | 11880 | 414 |
| 343 | 20231109 | 125300 | 1934471310 | 11890 | 11880 | 11890 | 11880 | 408 |
| 344 | 20231109 | 125200 | 1929623680 | 11880 | 11890 | 11890 | 11880 | 415 |
| 345 | 20231109 | 125100 | 1924693170 | 11890 | 11890 | 11890 | 11880 | 781 |
| 346 | 20231109 | 125000 | 1915409110 | 11890 | 11890 | 11900 | 11890 | 703 |
| 347 | 20231109 | 124900 | 1907045170 | 11890 | 11890 | 11890 | 11890 | 30 |
| 348 | 20231109 | 124800 | 1906688470 | 11890 | 11890 | 11890 | 11890 | 9 |
| 349 | 20231109 | 124700 | 1906581460 | 11890 | 11890 | 11890 | 11890 | 47 |
| 350 | 20231109 | 124600 | 1906022630 | 11900 | 11890 | 11900 | 11890 | 233 |
| 351 | 20231109 | 124500 | 1903252250 | 11900 | 11900 | 11900 | 11900 | 305 |
| 352 | 20231109 | 124400 | 1899622750 | 11900 | 11900 | 11900 | 11900 | 508 |
| 353 | 20231109 | 124300 | 1893577550 | 11910 | 11910 | 11920 | 11910 | 181 |
| 354 | 20231109 | 124200 | 1891421820 | 11910 | 11910 | 11910 | 11880 | 6060 |
| 355 | 20231109 | 124100 | 1819387450 | 11910 | 11910 | 11910 | 11910 | 31 |
| 356 | 20231109 | 124000 | 1819018240 | 11910 | 11910 | 11910 | 11900 | 658 |
| 357 | 20231109 | 123900 | 1811186430 | 11910 | 11910 | 11910 | 11910 | 1080 |
| 358 | 20231109 | 123800 | 1798323630 | 11910 | 11900 | 11910 | 11900 | 928 |
| 359 | 20231109 | 123700 | 1787271520 | 11910 | 11910 | 11910 | 11910 | 1 |
| 360 | 20231109 | 123600 | 1787259610 | 11900 | 11910 | 11910 | 11900 | 485 |
| 361 | 20231109 | 123500 | 1781485110 | 11910 | 11910 | 11910 | 11910 | 1130 |
| 362 | 20231109 | 123400 | 1768026810 | 11910 | 11920 | 11920 | 11910 | 130 |
| 363 | 20231109 | 123300 | 1766478500 | 11890 | 11910 | 11910 | 11890 | 644 |
| 364 | 20231109 | 123200 | 1758814770 | 11920 | 11920 | 11920 | 11920 | 10 |
| 365 | 20231109 | 123100 | 1758695570 | 11930 | 11910 | 11930 | 11900 | 2314 |
| 366 | 20231109 | 123000 | 1731138940 | 11910 | 11920 | 11920 | 11910 | 10 |
| 367 | 20231109 | 122900 | 1731019790 | 11910 | 11910 | 11910 | 11910 | 20 |
| 368 | 20231109 | 122800 | 1730781590 | 11920 | 11930 | 11930 | 11920 | 123 |
| 369 | 20231109 | 122700 | 1729315230 | 11930 | 11920 | 11930 | 11920 | 451 |
| 370 | 20231109 | 122600 | 1723939300 | 11920 | 11930 | 11930 | 11920 | 152 |
| 371 | 20231109 | 122500 | 1722127100 | 11940 | 11930 | 11940 | 11900 | 3136 |
| 372 | 20231109 | 122400 | 1684793660 | 11930 | 11940 | 11940 | 11930 | 32 |
| 373 | 20231109 | 122300 | 1684411880 | 11930 | 11930 | 11930 | 11930 | 144 |
| 374 | 20231109 | 122200 | 1682693960 | 11930 | 11930 | 11930 | 11930 | 843 |
| 375 | 20231109 | 122100 | 1672636970 | 11930 | 11930 | 11930 | 11930 | 62 |
| 376 | 20231109 | 122000 | 1671897310 | 11930 | 11940 | 11940 | 11930 | 581 |
| 377 | 20231109 | 121900 | 1664963240 | 11940 | 11940 | 11950 | 11940 | 687 |
| 378 | 20231109 | 121800 | 1656760450 | 11940 | 11940 | 11950 | 11940 | 543 |
| 379 | 20231109 | 121700 | 1650277020 | 11940 | 11940 | 11940 | 11940 | 41 |
| 380 | 20231109 | 121600 | 1649787480 | 11940 | 11950 | 11950 | 11940 | 737 |
| 381 | 20231109 | 121500 | 1640982380 | 11950 | 11960 | 11960 | 11950 | 526 |
| 382 | 20231109 | 121400 | 1634696390 | 11960 | 11950 | 11970 | 11950 | 920 |
| 383 | 20231109 | 121300 | 1623693260 | 11950 | 11950 | 11950 | 11950 | 37 |
| 384 | 20231109 | 121200 | 1623251110 | 11950 | 11950 | 11950 | 11950 | 70 |
| 385 | 20231109 | 121100 | 1622414610 | 11950 | 11950 | 11950 | 11950 | 570 |
| 386 | 20231109 | 121000 | 1615603110 | 11950 | 11950 | 11950 | 11950 | 28 |
| 387 | 20231109 | 120900 | 1615268510 | 11950 | 11960 | 11960 | 11950 | 116 |
| 388 | 20231109 | 120800 | 1613882270 | 11960 | 11960 | 11960 | 11960 | 559 |
| 389 | 20231109 | 120700 | 1607196630 | 11960 | 11970 | 11970 | 11960 | 230 |
| 390 | 20231109 | 120600 | 1604445810 | 11970 | 11960 | 11970 | 11960 | 305 |
| 391 | 20231109 | 120500 | 1600795030 | 11970 | 11970 | 11970 | 11970 | 0 |
| 392 | 20231109 | 120400 | 1600795030 | 11970 | 11970 | 11970 | 11970 | 1730 |
| 393 | 20231109 | 120300 | 1580086930 | 11990 | 11980 | 11990 | 11980 | 146 |
| 394 | 20231109 | 120200 | 1578337840 | 11980 | 11980 | 11980 | 11980 | 28 |
| 395 | 20231109 | 120100 | 1578002400 | 11980 | 11980 | 11980 | 11980 | 179 |
| 396 | 20231109 | 120000 | 1575857980 | 11980 | 11980 | 11980 | 11980 | 131 |
| 397 | 20231109 | 115900 | 1574288600 | 11980 | 11980 | 11980 | 11980 | 141 |
| 398 | 20231109 | 115800 | 1572599420 | 11990 | 11980 | 11990 | 11980 | 28 |
| 399 | 20231109 | 115700 | 1572263750 | 11980 | 11980 | 11980 | 11980 | 25 |
| 400 | 20231109 | 115600 | 1571964250 | 11980 | 11990 | 12000 | 11980 | 328 |
| 401 | 20231109 | 115500 | 1568031030 | 11990 | 11980 | 11990 | 11980 | 90 |
| 402 | 20231109 | 115400 | 1566952740 | 11990 | 11990 | 11990 | 11990 | 54 |
| 403 | 20231109 | 115300 | 1566305280 | 12010 | 11990 | 12010 | 11990 | 515 |
| 404 | 20231109 | 115200 | 1560122200 | 11990 | 12000 | 12000 | 11990 | 11 |
| 405 | 20231109 | 115100 | 1559990300 | 11990 | 11990 | 11990 | 11990 | 46 |
| 406 | 20231109 | 115000 | 1559438760 | 11990 | 11980 | 11990 | 11980 | 234 |
| 407 | 20231109 | 114900 | 1556633210 | 11990 | 11980 | 11990 | 11980 | 51 |
| 408 | 20231109 | 114800 | 1556021730 | 11980 | 11980 | 11980 | 11980 | 9 |
| 409 | 20231109 | 114700 | 1555913910 | 11990 | 11980 | 11990 | 11980 | 27 |
| 410 | 20231109 | 114600 | 1555590280 | 11980 | 11980 | 11980 | 11980 | 16 |
| 411 | 20231109 | 114500 | 1555398600 | 11980 | 11980 | 11990 | 11980 | 132 |
| 412 | 20231109 | 114400 | 1553816940 | 11980 | 11970 | 11980 | 11970 | 360 |
| 413 | 20231109 | 114300 | 1549504150 | 11980 | 11980 | 11980 | 11980 | 5 |
| 414 | 20231109 | 114200 | 1549444250 | 11990 | 11990 | 11990 | 11990 | 307 |
| 415 | 20231109 | 114100 | 1545763320 | 12010 | 12010 | 12010 | 12010 | 1 |
| 416 | 20231109 | 114000 | 1545751310 | 12000 | 12010 | 12010 | 12000 | 1129 |
| 417 | 20231109 | 113900 | 1532203080 | 12000 | 12010 | 12010 | 12000 | 67 |
| 418 | 20231109 | 113800 | 1531398600 | 12000 | 12000 | 12000 | 12000 | 168 |
| 419 | 20231109 | 113700 | 1529382600 | 12000 | 12000 | 12000 | 12000 | 47 |
| 420 | 20231109 | 113600 | 1528818600 | 12000 | 12010 | 12010 | 12000 | 207 |
| 421 | 20231109 | 113500 | 1526334270 | 12010 | 12010 | 12010 | 12010 | 431 |
| 422 | 20231109 | 113400 | 1521157960 | 12010 | 12000 | 12020 | 12000 | 1341 |
| 423 | 20231109 | 113300 | 1505062890 | 12000 | 11990 | 12000 | 11990 | 316 |
| 424 | 20231109 | 113200 | 1501274040 | 11990 | 11970 | 11990 | 11970 | 806 |
| 425 | 20231109 | 113100 | 1491617780 | 11970 | 11980 | 11980 | 11970 | 1524 |
| 426 | 20231109 | 113000 | 1473375450 | 11980 | 11980 | 11980 | 11970 | 90 |
| 427 | 20231109 | 112900 | 1472297970 | 11980 | 11970 | 11980 | 11970 | 360 |
| 428 | 20231109 | 112800 | 1467985770 | 11980 | 11970 | 11980 | 11970 | 247 |
| 429 | 20231109 | 112700 | 1465029150 | 11970 | 11960 | 11970 | 11960 | 100 |
| 430 | 20231109 | 112600 | 1463833080 | 11960 | 11960 | 11960 | 11960 | 1 |
| 431 | 20231109 | 112500 | 1463821120 | 11960 | 11970 | 11970 | 11960 | 1423 |
| 432 | 20231109 | 112400 | 1446797850 | 11970 | 11960 | 11970 | 11960 | 1942 |
| 433 | 20231109 | 112300 | 1423564600 | 11960 | 11970 | 11970 | 11960 | 898 |
| 434 | 20231109 | 112200 | 1412823900 | 11970 | 11970 | 11970 | 11970 | 1313 |
| 435 | 20231109 | 112100 | 1397107290 | 11970 | 11980 | 11980 | 11970 | 271 |
| 436 | 20231109 | 112000 | 1393861980 | 11980 | 11990 | 11990 | 11980 | 1047 |
| 437 | 20231109 | 111900 | 1381313140 | 11990 | 11990 | 11990 | 11990 | 4 |
| 438 | 20231109 | 111800 | 1381265180 | 12000 | 11990 | 12000 | 11990 | 17 |
| 439 | 20231109 | 111700 | 1381061340 | 11990 | 12000 | 12000 | 11990 | 102 |
| 440 | 20231109 | 111600 | 1379837830 | 12000 | 12000 | 12000 | 12000 | 193 |
| 441 | 20231109 | 111500 | 1377521830 | 12000 | 11990 | 12000 | 11990 | 109 |
| 442 | 20231109 | 111400 | 1376214750 | 12000 | 12000 | 12000 | 12000 | 144 |
| 443 | 20231109 | 111300 | 1374486750 | 11990 | 11990 | 11990 | 11990 | 13 |
| 444 | 20231109 | 111200 | 1374330880 | 11990 | 11990 | 11990 | 11990 | 136 |
| 445 | 20231109 | 111100 | 1372700240 | 11990 | 12000 | 12000 | 11990 | 76 |
| 446 | 20231109 | 111000 | 1371788440 | 12000 | 12000 | 12000 | 12000 | 97 |
| 447 | 20231109 | 110900 | 1370624440 | 12020 | 12020 | 12020 | 12020 | 12 |
| 448 | 20231109 | 110800 | 1370480200 | 12020 | 12010 | 12020 | 12010 | 1185 |
| 449 | 20231109 | 110700 | 1356240430 | 12010 | 11990 | 12010 | 11990 | 978 |
| 450 | 20231109 | 110600 | 1344505020 | 11990 | 11980 | 11990 | 11980 | 348 |
| 451 | 20231109 | 110500 | 1340332980 | 11980 | 11970 | 11980 | 11970 | 240 |
| 452 | 20231109 | 110400 | 1337457810 | 11980 | 11980 | 11980 | 11970 | 11 |
| 453 | 20231109 | 110300 | 1337326040 | 11970 | 11980 | 11980 | 11970 | 331 |
| 454 | 20231109 | 110200 | 1333360970 | 11970 | 11980 | 11980 | 11970 | 249 |
| 455 | 20231109 | 110100 | 1330379300 | 11970 | 11970 | 11980 | 11970 | 828 |
| 456 | 20231109 | 110000 | 1320466980 | 11960 | 11970 | 11970 | 11960 | 502 |
| 457 | 20231109 | 105900 | 1314461840 | 11960 | 11980 | 11980 | 11960 | 451 |
| 458 | 20231109 | 105800 | 1309060890 | 11990 | 11990 | 11990 | 11990 | 136 |
| 459 | 20231109 | 105700 | 1307430250 | 11990 | 11990 | 11990 | 11990 | 2 |
| 460 | 20231109 | 105600 | 1307406270 | 12000 | 12000 | 12000 | 12000 | 865 |
| 461 | 20231109 | 105500 | 1297026270 | 12000 | 12000 | 12000 | 12000 | 37 |
| 462 | 20231109 | 105400 | 1296582270 | 12000 | 12000 | 12000 | 12000 | 182 |
| 463 | 20231109 | 105300 | 1294398270 | 12000 | 12010 | 12010 | 12000 | 215 |
| 464 | 20231109 | 105200 | 1291817180 | 12010 | 12000 | 12020 | 12000 | 76 |
| 465 | 20231109 | 105100 | 1290904650 | 12000 | 12010 | 12010 | 12000 | 181 |
| 466 | 20231109 | 105000 | 1288732020 | 12010 | 12010 | 12010 | 12010 | 49 |
| 467 | 20231109 | 104900 | 1288143530 | 12000 | 12010 | 12010 | 12000 | 551 |
| 468 | 20231109 | 104800 | 1281526940 | 12000 | 12000 | 12000 | 12000 | 3 |
| 469 | 20231109 | 104700 | 1281490940 | 12010 | 12000 | 12010 | 12000 | 35 |
| 470 | 20231109 | 104600 | 1281070890 | 12000 | 12000 | 12000 | 12000 | 28 |
| 471 | 20231109 | 104500 | 1280734890 | 12000 | 12000 | 12000 | 12000 | 42 |
| 472 | 20231109 | 104400 | 1280230890 | 12010 | 12010 | 12010 | 12010 | 2 |
| 473 | 20231109 | 104300 | 1280206870 | 12010 | 12010 | 12020 | 12010 | 323 |
| 474 | 20231109 | 104200 | 1276326900 | 12010 | 12010 | 12020 | 12010 | 129 |
| 475 | 20231109 | 104100 | 1274776610 | 12010 | 12020 | 12030 | 12010 | 82 |
| 476 | 20231109 | 104000 | 1273791370 | 12020 | 12020 | 12020 | 12020 | 47 |
| 477 | 20231109 | 103900 | 1273226430 | 12020 | 12010 | 12020 | 12000 | 209 |
| 478 | 20231109 | 103800 | 1270714670 | 12020 | 12020 | 12020 | 12020 | 88 |
| 479 | 20231109 | 103700 | 1269656910 | 12020 | 12020 | 12020 | 12020 | 240 |
| 480 | 20231109 | 103600 | 1266772110 | 12020 | 12030 | 12030 | 12020 | 1030 |
| 481 | 20231109 | 103500 | 1254382190 | 12030 | 12030 | 12030 | 12030 | 665 |
| 482 | 20231109 | 103400 | 1246382240 | 12030 | 11980 | 12030 | 11980 | 2987 |
| 483 | 20231109 | 103300 | 1210553550 | 11980 | 11960 | 11980 | 11960 | 935 |
| 484 | 20231109 | 103200 | 1199360400 | 11970 | 11960 | 11970 | 11960 | 165 |
| 485 | 20231109 | 103100 | 1197386770 | 11960 | 11960 | 11960 | 11960 | 9 |
| 486 | 20231109 | 103000 | 1197279130 | 11960 | 11960 | 11960 | 11960 | 559 |
| 487 | 20231109 | 102900 | 1190593490 | 11970 | 11980 | 11980 | 11970 | 229 |
| 488 | 20231109 | 102800 | 1187850280 | 11980 | 11980 | 11980 | 11980 | 239 |
| 489 | 20231109 | 102700 | 1184987060 | 11980 | 11990 | 11990 | 11980 | 698 |
| 490 | 20231109 | 102600 | 1176625000 | 11990 | 11960 | 11990 | 11960 | 510 |
| 491 | 20231109 | 102500 | 1170518290 | 11960 | 11960 | 11970 | 11960 | 645 |
| 492 | 20231109 | 102400 | 1162803480 | 11950 | 11950 | 11960 | 11950 | 398 |
| 493 | 20231109 | 102300 | 1158047370 | 11960 | 11960 | 11960 | 11940 | 800 |
| 494 | 20231109 | 102200 | 1148484670 | 11960 | 11960 | 11960 | 11960 | 15 |
| 495 | 20231109 | 102100 | 1148305270 | 11960 | 11930 | 11960 | 11930 | 208 |
| 496 | 20231109 | 102000 | 1145822730 | 11930 | 11880 | 11930 | 11880 | 2481 |
| 497 | 20231109 | 101900 | 1116294430 | 11890 | 11890 | 11890 | 11890 | 1248 |
| 498 | 20231109 | 101800 | 1101455710 | 11880 | 11890 | 11890 | 11880 | 472 |
| 499 | 20231109 | 101700 | 1095848330 | 11890 | 11870 | 11890 | 11870 | 1795 |
| 500 | 20231109 | 101600 | 1074530130 | 11870 | 11860 | 11870 | 11860 | 996 |
| 501 | 20231109 | 101500 | 1062717370 | 11860 | 11880 | 11880 | 11860 | 181 |
| 502 | 20231109 | 101400 | 1060569690 | 11860 | 11880 | 11880 | 11860 | 5118 |
| 503 | 20231109 | 101300 | 999848040 | 11890 | 11880 | 11890 | 11880 | 744 |
| 504 | 20231109 | 101200 | 991009050 | 11890 | 11890 | 11890 | 11890 | 43 |
| 505 | 20231109 | 101100 | 990497780 | 11890 | 11890 | 11900 | 11890 | 613 |
| 506 | 20231109 | 101000 | 983207320 | 11890 | 11870 | 11890 | 11870 | 1123 |
| 507 | 20231109 | 100900 | 969861330 | 11870 | 11900 | 11900 | 11870 | 187 |
| 508 | 20231109 | 100800 | 967640150 | 11890 | 11900 | 11900 | 11890 | 549 |
| 509 | 20231109 | 100700 | 961112520 | 11900 | 11900 | 11900 | 11880 | 1099 |
| 510 | 20231109 | 100600 | 948044420 | 11910 | 11910 | 11910 | 11910 | 51 |
| 511 | 20231109 | 100500 | 947437010 | 11870 | 11890 | 11910 | 11870 | 2523 |
| 512 | 20231109 | 100400 | 917436280 | 11890 | 11890 | 11890 | 11890 | 106 |
| 513 | 20231109 | 100300 | 916175940 | 11880 | 11890 | 11900 | 11880 | 916 |
| 514 | 20231109 | 100200 | 905285590 | 11890 | 11880 | 11900 | 11870 | 1967 |
| 515 | 20231109 | 100100 | 881905640 | 11870 | 11880 | 11880 | 11870 | 647 |
| 516 | 20231109 | 100000 | 874221760 | 11890 | 11880 | 11890 | 11870 | 189 |
| 517 | 20231109 | 095900 | 871977300 | 11880 | 11890 | 11890 | 11880 | 913 |
| 518 | 20231109 | 095800 | 861130840 | 11880 | 11890 | 11900 | 11880 | 3372 |
| 519 | 20231109 | 095700 | 821037800 | 11890 | 11910 | 11910 | 11890 | 418 |
| 520 | 20231109 | 095600 | 816063490 | 11910 | 11920 | 11920 | 11910 | 601 |
| 521 | 20231109 | 095500 | 808904880 | 11920 | 11910 | 11920 | 11900 | 968 |
| 522 | 20231109 | 095400 | 797379460 | 11910 | 11910 | 11910 | 11910 | 532 |
| 523 | 20231109 | 095300 | 791043340 | 11910 | 11920 | 11920 | 11900 | 1796 |
| 524 | 20231109 | 095200 | 769661820 | 11920 | 11930 | 11930 | 11910 | 1241 |
| 525 | 20231109 | 095100 | 754874160 | 11930 | 11940 | 11940 | 11930 | 17 |
| 526 | 20231109 | 095000 | 754671340 | 11940 | 11950 | 11950 | 11930 | 109 |
| 527 | 20231109 | 094900 | 753369490 | 11960 | 11950 | 11960 | 11950 | 636 |
| 528 | 20231109 | 094800 | 745769280 | 11940 | 11910 | 11940 | 11910 | 1424 |
| 529 | 20231109 | 094700 | 728792090 | 11920 | 11920 | 11920 | 11920 | 226 |
| 530 | 20231109 | 094600 | 726098170 | 11920 | 11930 | 11940 | 11920 | 99 |
| 531 | 20231109 | 094500 | 724917570 | 11940 | 11940 | 11940 | 11940 | 576 |
| 532 | 20231109 | 094400 | 718040130 | 11940 | 11920 | 11950 | 11920 | 686 |
| 533 | 20231109 | 094300 | 709850240 | 11930 | 11890 | 11930 | 11890 | 2418 |
| 534 | 20231109 | 094200 | 681065350 | 11890 | 11900 | 11900 | 11890 | 277 |
| 535 | 20231109 | 094100 | 677771600 | 11900 | 11900 | 11900 | 11890 | 74 |
| 536 | 20231109 | 094000 | 676891710 | 11900 | 11910 | 11910 | 11880 | 3947 |
| 537 | 20231109 | 093900 | 629944270 | 11910 | 11920 | 11940 | 11910 | 1534 |
| 538 | 20231109 | 093800 | 611665100 | 11930 | 11950 | 11950 | 11930 | 1409 |
| 539 | 20231109 | 093700 | 594846800 | 11950 | 11950 | 11960 | 11950 | 317 |
| 540 | 20231109 | 093600 | 591058620 | 11950 | 11950 | 11950 | 11940 | 1389 |
| 541 | 20231109 | 093500 | 574463450 | 11960 | 11950 | 11960 | 11950 | 223 |
| 542 | 20231109 | 093400 | 571798470 | 11950 | 11990 | 11990 | 11950 | 4092 |
| 543 | 20231109 | 093300 | 522811070 | 11990 | 11990 | 11990 | 11980 | 688 |
| 544 | 20231109 | 093200 | 514566190 | 11990 | 11990 | 11990 | 11980 | 310 |
| 545 | 20231109 | 093100 | 510852170 | 11980 | 11990 | 11990 | 11980 | 752 |
| 546 | 20231109 | 093000 | 501839680 | 12000 | 11990 | 12000 | 11990 | 902 |
| 547 | 20231109 | 092900 | 491024230 | 11990 | 11990 | 11990 | 11990 | 1005 |
| 548 | 20231109 | 092800 | 478974280 | 11990 | 12020 | 12020 | 11990 | 150 |
| 549 | 20231109 | 092700 | 477175420 | 12020 | 11990 | 12020 | 11990 | 232 |
| 550 | 20231109 | 092600 | 474386810 | 12010 | 12020 | 12020 | 12000 | 2268 |
| 551 | 20231109 | 092500 | 447145600 | 12030 | 12050 | 12050 | 12030 | 599 |
| 552 | 20231109 | 092400 | 439934560 | 12040 | 12070 | 12070 | 12040 | 498 |
| 553 | 20231109 | 092300 | 433930070 | 12060 | 12030 | 12060 | 12020 | 1415 |
| 554 | 20231109 | 092200 | 416888450 | 12030 | 12060 | 12060 | 12030 | 239 |
| 555 | 20231109 | 092100 | 414009350 | 12060 | 12080 | 12080 | 12020 | 219 |
| 556 | 20231109 | 092000 | 411366530 | 12070 | 12000 | 12070 | 11980 | 10579 |
| 557 | 20231109 | 091900 | 284078420 | 11980 | 11980 | 11980 | 11980 | 500 |
| 558 | 20231109 | 091800 | 278088420 | 11980 | 12000 | 12000 | 11980 | 1941 |
| 559 | 20231109 | 091700 | 254824940 | 12000 | 12000 | 12010 | 11990 | 2035 |
| 560 | 20231109 | 091600 | 230409890 | 12000 | 11990 | 12000 | 11980 | 724 |
| 561 | 20231109 | 091500 | 221726910 | 11990 | 12000 | 12010 | 11990 | 1025 |
| 562 | 20231109 | 091400 | 209428350 | 12010 | 12010 | 12010 | 12000 | 1094 |
| 563 | 20231109 | 091300 | 196299770 | 12010 | 12000 | 12010 | 12000 | 874 |
| 564 | 20231109 | 091200 | 185808550 | 12000 | 11990 | 12010 | 11990 | 1808 |
| 565 | 20231109 | 091100 | 164112730 | 12010 | 12010 | 12010 | 11990 | 459 |
| 566 | 20231109 | 091000 | 158608760 | 12010 | 12010 | 12010 | 11990 | 986 |
| 567 | 20231109 | 090900 | 146772970 | 12020 | 12010 | 12030 | 12000 | 800 |
| 568 | 20231109 | 090800 | 137165510 | 12020 | 12040 | 12040 | 12020 | 149 |
| 569 | 20231109 | 090700 | 135372510 | 12050 | 11990 | 12050 | 11990 | 3422 |
| 570 | 20231109 | 090600 | 94305110 | 11980 | 11960 | 11980 | 11960 | 727 |
| 571 | 20231109 | 090500 | 85603830 | 11970 | 11990 | 11990 | 11960 | 1215 |
| 572 | 20231109 | 090400 | 71054300 | 11970 | 12000 | 12000 | 11970 | 480 |
| 573 | 20231109 | 090300 | 65297940 | 12000 | 12050 | 12050 | 11990 | 982 |
| 574 | 20231109 | 090200 | 53513990 | 12050 | 12030 | 12050 | 12000 | 940 |
| 575 | 20231109 | 090100 | 42226140 | 12030 | 12080 | 12080 | 12030 | 344 |
| 576 | 20231109 | 090000 | 38071920 | 12000 | 12000 | 12100 | 12000 | 3166 |