30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 190800 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 9708 |
| 3 | 20231109 | 190700 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 4 | 20231109 | 190600 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 5 | 20231109 | 190500 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 6 | 20231109 | 190400 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 7 | 20231109 | 190300 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 8 | 20231109 | 190200 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 9 | 20231109 | 190100 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 10 | 20231109 | 190000 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 11 | 20231109 | 185900 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 12 | 20231109 | 185800 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 13 | 20231109 | 185700 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 14 | 20231109 | 185600 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 15 | 20231109 | 185500 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 16 | 20231109 | 185400 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 17 | 20231109 | 185300 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 18 | 20231109 | 185200 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 19 | 20231109 | 185100 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 20 | 20231109 | 185000 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 21 | 20231109 | 184900 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 22 | 20231109 | 184800 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 23 | 20231109 | 184700 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 24 | 20231109 | 184600 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 25 | 20231109 | 184500 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 26 | 20231109 | 184400 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 27 | 20231109 | 184300 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 28 | 20231109 | 184200 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 29 | 20231109 | 184100 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 30 | 20231109 | 184000 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 31 | 20231109 | 183900 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 32 | 20231109 | 183800 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 9708 |
| 33 | 20231109 | 183700 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 34 | 20231109 | 183600 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 35 | 20231109 | 183500 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 36 | 20231109 | 183400 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 37 | 20231109 | 183300 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 38 | 20231109 | 183200 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 39 | 20231109 | 183100 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 40 | 20231109 | 183000 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 41 | 20231109 | 182900 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 42 | 20231109 | 182800 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 43 | 20231109 | 182700 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 44 | 20231109 | 182600 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 45 | 20231109 | 182500 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 46 | 20231109 | 182400 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 47 | 20231109 | 182300 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 48 | 20231109 | 182200 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 49 | 20231109 | 182100 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 50 | 20231109 | 182000 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 51 | 20231109 | 181900 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 52 | 20231109 | 181800 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 53 | 20231109 | 181700 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 54 | 20231109 | 181600 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 55 | 20231109 | 181500 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 56 | 20231109 | 181400 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 57 | 20231109 | 181300 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 58 | 20231109 | 181200 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 59 | 20231109 | 181100 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 60 | 20231109 | 181000 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 61 | 20231109 | 180900 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 62 | 20231109 | 180800 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 9708 |
| 63 | 20231109 | 180700 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 64 | 20231109 | 180600 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 65 | 20231109 | 180500 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 66 | 20231109 | 180400 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 67 | 20231109 | 180300 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 68 | 20231109 | 180200 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 69 | 20231109 | 180100 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 70 | 20231109 | 180000 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 71 | 20231109 | 175900 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 72 | 20231109 | 175800 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 73 | 20231109 | 175700 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 74 | 20231109 | 175600 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 75 | 20231109 | 175500 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 76 | 20231109 | 175400 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 77 | 20231109 | 175300 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 78 | 20231109 | 175200 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 79 | 20231109 | 175100 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 80 | 20231109 | 175000 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 81 | 20231109 | 174900 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 82 | 20231109 | 174800 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 83 | 20231109 | 174700 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 84 | 20231109 | 174600 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 85 | 20231109 | 174500 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 86 | 20231109 | 174400 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 87 | 20231109 | 174300 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 88 | 20231109 | 174200 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 89 | 20231109 | 174100 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 90 | 20231109 | 174000 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 91 | 20231109 | 173900 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 92 | 20231109 | 173800 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 9708 |
| 93 | 20231109 | 173700 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 94 | 20231109 | 173600 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 95 | 20231109 | 173500 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 96 | 20231109 | 173400 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 97 | 20231109 | 173300 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 98 | 20231109 | 173200 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 99 | 20231109 | 173100 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 100 | 20231109 | 173000 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 101 | 20231109 | 172900 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 102 | 20231109 | 172800 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 103 | 20231109 | 172700 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 104 | 20231109 | 172600 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 105 | 20231109 | 172500 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 106 | 20231109 | 172400 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 107 | 20231109 | 172300 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 108 | 20231109 | 172200 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 109 | 20231109 | 172100 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 110 | 20231109 | 172000 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 111 | 20231109 | 171900 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 112 | 20231109 | 171800 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 113 | 20231109 | 171700 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 114 | 20231109 | 171600 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 115 | 20231109 | 171500 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 116 | 20231109 | 171400 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 117 | 20231109 | 171300 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 118 | 20231109 | 171200 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 119 | 20231109 | 171100 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 120 | 20231109 | 171000 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 121 | 20231109 | 170900 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 122 | 20231109 | 170800 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 9708 |
| 123 | 20231109 | 170700 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 124 | 20231109 | 170600 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 125 | 20231109 | 170500 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 126 | 20231109 | 170400 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 127 | 20231109 | 170300 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 128 | 20231109 | 170200 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 129 | 20231109 | 170100 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 130 | 20231109 | 170000 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 131 | 20231109 | 165900 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 132 | 20231109 | 165800 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 133 | 20231109 | 165700 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 134 | 20231109 | 165600 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 135 | 20231109 | 165500 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 136 | 20231109 | 165400 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 137 | 20231109 | 165300 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 138 | 20231109 | 165200 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 139 | 20231109 | 165100 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 140 | 20231109 | 165000 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 141 | 20231109 | 164900 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 142 | 20231109 | 164800 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 143 | 20231109 | 164700 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 144 | 20231109 | 164600 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 145 | 20231109 | 164500 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 146 | 20231109 | 164400 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 147 | 20231109 | 164300 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 148 | 20231109 | 164200 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 149 | 20231109 | 164100 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 150 | 20231109 | 164000 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 151 | 20231109 | 163900 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 152 | 20231109 | 163800 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 9708 |
| 153 | 20231109 | 163700 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 154 | 20231109 | 163600 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 155 | 20231109 | 163500 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 156 | 20231109 | 163400 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 157 | 20231109 | 163300 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 158 | 20231109 | 163200 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 159 | 20231109 | 163100 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 160 | 20231109 | 163000 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 161 | 20231109 | 162900 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 162 | 20231109 | 162800 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 163 | 20231109 | 162700 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 164 | 20231109 | 162600 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 165 | 20231109 | 162500 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 166 | 20231109 | 162400 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 167 | 20231109 | 162300 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 168 | 20231109 | 162200 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 169 | 20231109 | 162100 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 170 | 20231109 | 162000 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 171 | 20231109 | 161900 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 172 | 20231109 | 161800 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 173 | 20231109 | 161700 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 174 | 20231109 | 161600 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 175 | 20231109 | 161500 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 176 | 20231109 | 161400 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 177 | 20231109 | 161300 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 178 | 20231109 | 161200 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 179 | 20231109 | 161100 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 180 | 20231109 | 161000 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 181 | 20231109 | 160900 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 182 | 20231109 | 160800 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 9708 |
| 183 | 20231109 | 160700 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 184 | 20231109 | 160600 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 185 | 20231109 | 160500 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 186 | 20231109 | 160400 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 187 | 20231109 | 160300 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 188 | 20231109 | 160200 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 189 | 20231109 | 160100 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 190 | 20231109 | 160000 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 191 | 20231109 | 155900 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 192 | 20231109 | 155800 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 193 | 20231109 | 155700 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 194 | 20231109 | 155600 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 195 | 20231109 | 155500 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 196 | 20231109 | 155400 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 197 | 20231109 | 155300 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 198 | 20231109 | 155200 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 199 | 20231109 | 155100 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 200 | 20231109 | 155000 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 201 | 20231109 | 154900 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 202 | 20231109 | 154800 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 203 | 20231109 | 154700 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 204 | 20231109 | 154600 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 205 | 20231109 | 154500 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 206 | 20231109 | 154400 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 207 | 20231109 | 154300 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 208 | 20231109 | 154200 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 209 | 20231109 | 154100 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 210 | 20231109 | 154000 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 211 | 20231109 | 153900 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 212 | 20231109 | 153800 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 9708 |
| 213 | 20231109 | 153700 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 214 | 20231109 | 153600 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 215 | 20231109 | 153500 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 216 | 20231109 | 153400 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 217 | 20231109 | 153300 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 218 | 20231109 | 153200 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 219 | 20231109 | 153100 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 0 |
| 220 | 20231109 | 153000 | 1394377720 | 3130 | 3130 | 3130 | 3130 | 9708 |
| 221 | 20231109 | 152900 | 1363991680 | 3130 | 3130 | 3130 | 3130 | 0 |
| 222 | 20231109 | 152800 | 1363991680 | 3130 | 3130 | 3130 | 3130 | 0 |
| 223 | 20231109 | 152700 | 1363991680 | 3130 | 3130 | 3130 | 3130 | 0 |
| 224 | 20231109 | 152600 | 1363991680 | 3130 | 3130 | 3130 | 3130 | 0 |
| 225 | 20231109 | 152500 | 1363991680 | 3130 | 3130 | 3130 | 3130 | 0 |
| 226 | 20231109 | 152400 | 1363991680 | 3130 | 3130 | 3130 | 3130 | 0 |
| 227 | 20231109 | 152300 | 1363991680 | 3130 | 3130 | 3130 | 3130 | 0 |
| 228 | 20231109 | 152200 | 1363991680 | 3130 | 3130 | 3130 | 3130 | 0 |
| 229 | 20231109 | 152100 | 1363991680 | 3130 | 3130 | 3130 | 3130 | 0 |
| 230 | 20231109 | 152000 | 1363991680 | 3130 | 3130 | 3130 | 3130 | 0 |
| 231 | 20231109 | 151900 | 1363991680 | 3130 | 3125 | 3130 | 3125 | 545 |
| 232 | 20231109 | 151800 | 1362288395 | 3125 | 3120 | 3125 | 3115 | 200 |
| 233 | 20231109 | 151700 | 1361664100 | 3125 | 3120 | 3125 | 3120 | 527 |
| 234 | 20231109 | 151600 | 1360019850 | 3125 | 3130 | 3130 | 3110 | 470 |
| 235 | 20231109 | 151500 | 1358555795 | 3120 | 3120 | 3120 | 3120 | 2620 |
| 236 | 20231109 | 151400 | 1350381395 | 3120 | 3120 | 3120 | 3120 | 0 |
| 237 | 20231109 | 151300 | 1350381395 | 3120 | 3115 | 3120 | 3115 | 294 |
| 238 | 20231109 | 151200 | 1349465550 | 3125 | 3120 | 3130 | 3120 | 1129 |
| 239 | 20231109 | 151100 | 1345941395 | 3130 | 3125 | 3130 | 3125 | 601 |
| 240 | 20231109 | 151000 | 1344060410 | 3125 | 3125 | 3135 | 3125 | 843 |
| 241 | 20231109 | 150900 | 1341425925 | 3140 | 3140 | 3140 | 3130 | 2020 |
| 242 | 20231109 | 150800 | 1335102085 | 3135 | 3120 | 3135 | 3120 | 5643 |
| 243 | 20231109 | 150700 | 1317463155 | 3120 | 3115 | 3120 | 3115 | 182 |
| 244 | 20231109 | 150600 | 1316896220 | 3120 | 3105 | 3120 | 3105 | 1958 |
| 245 | 20231109 | 150500 | 1310803855 | 3105 | 3110 | 3110 | 3105 | 207 |
| 246 | 20231109 | 150400 | 1310161095 | 3110 | 3105 | 3110 | 3105 | 186 |
| 247 | 20231109 | 150300 | 1309583535 | 3110 | 3110 | 3110 | 3105 | 921 |
| 248 | 20231109 | 150200 | 1306719975 | 3110 | 3110 | 3110 | 3105 | 949 |
| 249 | 20231109 | 150100 | 1303770085 | 3110 | 3110 | 3110 | 3105 | 295 |
| 250 | 20231109 | 150000 | 1302852660 | 3110 | 3110 | 3110 | 3110 | 551 |
| 251 | 20231109 | 145900 | 1301139050 | 3110 | 3110 | 3110 | 3105 | 212 |
| 252 | 20231109 | 145800 | 1300479760 | 3110 | 3110 | 3110 | 3100 | 303 |
| 253 | 20231109 | 145700 | 1299537520 | 3115 | 3115 | 3115 | 3100 | 247 |
| 254 | 20231109 | 145600 | 1298768160 | 3115 | 3105 | 3115 | 3085 | 3177 |
| 255 | 20231109 | 145500 | 1288934775 | 3120 | 3120 | 3120 | 3120 | 466 |
| 256 | 20231109 | 145400 | 1287480855 | 3125 | 3110 | 3130 | 3090 | 7244 |
| 257 | 20231109 | 145300 | 1265027305 | 3140 | 3130 | 3140 | 3090 | 3554 |
| 258 | 20231109 | 145200 | 1253933965 | 3140 | 3120 | 3140 | 3120 | 3848 |
| 259 | 20231109 | 145100 | 1241894250 | 3120 | 3115 | 3120 | 3095 | 2757 |
| 260 | 20231109 | 145000 | 1233332865 | 3120 | 3115 | 3120 | 3115 | 346 |
| 261 | 20231109 | 144900 | 1232253845 | 3120 | 3100 | 3120 | 3100 | 281 |
| 262 | 20231109 | 144800 | 1231377770 | 3120 | 3100 | 3120 | 3100 | 973 |
| 263 | 20231109 | 144700 | 1228345645 | 3110 | 3120 | 3120 | 3110 | 1809 |
| 264 | 20231109 | 144600 | 1222718175 | 3120 | 3120 | 3120 | 3120 | 0 |
| 265 | 20231109 | 144500 | 1222718175 | 3120 | 3115 | 3120 | 3115 | 123 |
| 266 | 20231109 | 144400 | 1222334775 | 3125 | 3125 | 3125 | 3125 | 0 |
| 267 | 20231109 | 144300 | 1222334775 | 3125 | 3115 | 3125 | 3115 | 344 |
| 268 | 20231109 | 144200 | 1221263205 | 3125 | 3120 | 3125 | 3120 | 79 |
| 269 | 20231109 | 144100 | 1221016395 | 3125 | 3125 | 3130 | 3125 | 1284 |
| 270 | 20231109 | 144000 | 1217003890 | 3130 | 3120 | 3130 | 3120 | 1267 |
| 271 | 20231109 | 143900 | 1213046610 | 3125 | 3120 | 3125 | 3115 | 337 |
| 272 | 20231109 | 143800 | 1211995585 | 3125 | 3120 | 3125 | 3115 | 800 |
| 273 | 20231109 | 143700 | 1209501980 | 3125 | 3120 | 3125 | 3120 | 12 |
| 274 | 20231109 | 143600 | 1209464535 | 3125 | 3120 | 3125 | 3120 | 105 |
| 275 | 20231109 | 143500 | 1209136920 | 3125 | 3125 | 3125 | 3125 | 0 |
| 276 | 20231109 | 143400 | 1209136920 | 3125 | 3120 | 3125 | 3120 | 381 |
| 277 | 20231109 | 143300 | 1207946330 | 3120 | 3120 | 3120 | 3115 | 114 |
| 278 | 20231109 | 143200 | 1207590660 | 3120 | 3115 | 3120 | 3115 | 369 |
| 279 | 20231109 | 143100 | 1206441215 | 3115 | 3115 | 3115 | 3115 | 1 |
| 280 | 20231109 | 143000 | 1206438100 | 3110 | 3115 | 3115 | 3110 | 24 |
| 281 | 20231109 | 142900 | 1206363440 | 3110 | 3115 | 3115 | 3110 | 695 |
| 282 | 20231109 | 142800 | 1204201435 | 3115 | 3110 | 3115 | 3110 | 105 |
| 283 | 20231109 | 142700 | 1203874830 | 3115 | 3115 | 3115 | 3115 | 1 |
| 284 | 20231109 | 142600 | 1203871715 | 3115 | 3120 | 3120 | 3110 | 431 |
| 285 | 20231109 | 142500 | 1202531260 | 3120 | 3120 | 3120 | 3110 | 7 |
| 286 | 20231109 | 142400 | 1202509440 | 3120 | 3115 | 3120 | 3115 | 2 |
| 287 | 20231109 | 142300 | 1202503205 | 3125 | 3125 | 3130 | 3110 | 878 |
| 288 | 20231109 | 142200 | 1199762285 | 3125 | 3125 | 3125 | 3125 | 50 |
| 289 | 20231109 | 142100 | 1199606035 | 3130 | 3130 | 3130 | 3110 | 13 |
| 290 | 20231109 | 142000 | 1199565545 | 3130 | 3125 | 3130 | 3125 | 7 |
| 291 | 20231109 | 141900 | 1199543650 | 3130 | 3125 | 3135 | 3120 | 4507 |
| 292 | 20231109 | 141800 | 1185442525 | 3130 | 3120 | 3130 | 3110 | 3087 |
| 293 | 20231109 | 141700 | 1175805915 | 3120 | 3120 | 3120 | 3120 | 126 |
| 294 | 20231109 | 141600 | 1175412795 | 3120 | 3120 | 3120 | 3115 | 147 |
| 295 | 20231109 | 141500 | 1174954325 | 3120 | 3115 | 3120 | 3115 | 437 |
| 296 | 20231109 | 141400 | 1173593060 | 3130 | 3110 | 3130 | 3110 | 1215 |
| 297 | 20231109 | 141300 | 1169800165 | 3110 | 3110 | 3110 | 3110 | 701 |
| 298 | 20231109 | 141200 | 1167620055 | 3115 | 3115 | 3115 | 3115 | 50 |
| 299 | 20231109 | 141100 | 1167464305 | 3115 | 3100 | 3115 | 3100 | 1978 |
| 300 | 20231109 | 141000 | 1161332265 | 3100 | 3095 | 3100 | 3095 | 275 |
| 301 | 20231109 | 140900 | 1160481135 | 3095 | 3095 | 3095 | 3095 | 114 |
| 302 | 20231109 | 140800 | 1160128305 | 3095 | 3085 | 3095 | 3085 | 1038 |
| 303 | 20231109 | 140700 | 1156923565 | 3085 | 3075 | 3085 | 3075 | 508 |
| 304 | 20231109 | 140600 | 1155360125 | 3075 | 3075 | 3075 | 3075 | 220 |
| 305 | 20231109 | 140500 | 1154683625 | 3075 | 3075 | 3080 | 3070 | 601 |
| 306 | 20231109 | 140400 | 1152835540 | 3080 | 3075 | 3080 | 3075 | 16 |
| 307 | 20231109 | 140300 | 1152786335 | 3080 | 3080 | 3080 | 3075 | 226 |
| 308 | 20231109 | 140200 | 1152090375 | 3070 | 3070 | 3080 | 3070 | 2073 |
| 309 | 20231109 | 140100 | 1145726255 | 3070 | 3070 | 3070 | 3060 | 1062 |
| 310 | 20231109 | 140000 | 1142476025 | 3070 | 3060 | 3070 | 3060 | 161 |
| 311 | 20231109 | 135900 | 1141982955 | 3070 | 3070 | 3070 | 3060 | 191 |
| 312 | 20231109 | 135800 | 1141397985 | 3070 | 3070 | 3070 | 3065 | 135 |
| 313 | 20231109 | 135700 | 1140983750 | 3070 | 3080 | 3080 | 3070 | 180 |
| 314 | 20231109 | 135600 | 1140430965 | 3080 | 3070 | 3080 | 3070 | 634 |
| 315 | 20231109 | 135500 | 1138484575 | 3080 | 3060 | 3080 | 3060 | 2237 |
| 316 | 20231109 | 135400 | 1131609080 | 3070 | 3070 | 3070 | 3070 | 622 |
| 317 | 20231109 | 135300 | 1129699540 | 3065 | 3060 | 3065 | 3055 | 9932 |
| 318 | 20231109 | 135200 | 1099353510 | 3075 | 3075 | 3075 | 3075 | 0 |
| 319 | 20231109 | 135100 | 1099353510 | 3075 | 3065 | 3075 | 3060 | 2257 |
| 320 | 20231109 | 135000 | 1092444705 | 3075 | 3075 | 3075 | 3075 | 8 |
| 321 | 20231109 | 134900 | 1092420105 | 3075 | 3070 | 3075 | 3070 | 252 |
| 322 | 20231109 | 134800 | 1091646455 | 3075 | 3075 | 3075 | 3070 | 380 |
| 323 | 20231109 | 134700 | 1090479845 | 3075 | 3070 | 3075 | 3070 | 13 |
| 324 | 20231109 | 134600 | 1090439920 | 3075 | 3075 | 3075 | 3075 | 245 |
| 325 | 20231109 | 134500 | 1089686545 | 3075 | 3070 | 3075 | 3070 | 730 |
| 326 | 20231109 | 134400 | 1087445385 | 3075 | 3070 | 3075 | 3070 | 259 |
| 327 | 20231109 | 134300 | 1086650250 | 3080 | 3075 | 3080 | 3075 | 431 |
| 328 | 20231109 | 134200 | 1085324915 | 3085 | 3085 | 3085 | 3080 | 59 |
| 329 | 20231109 | 134100 | 1085143180 | 3080 | 3080 | 3085 | 3080 | 725 |
| 330 | 20231109 | 134000 | 1082910170 | 3080 | 3080 | 3080 | 3080 | 1 |
| 331 | 20231109 | 133900 | 1082907090 | 3080 | 3085 | 3085 | 3080 | 30 |
| 332 | 20231109 | 133800 | 1082814640 | 3085 | 3085 | 3085 | 3085 | 16 |
| 333 | 20231109 | 133700 | 1082765280 | 3085 | 3085 | 3085 | 3085 | 110 |
| 334 | 20231109 | 133600 | 1082425930 | 3085 | 3080 | 3085 | 3080 | 15 |
| 335 | 20231109 | 133500 | 1082379660 | 3085 | 3085 | 3085 | 3075 | 1009 |
| 336 | 20231109 | 133400 | 1079266915 | 3085 | 3085 | 3085 | 3085 | 0 |
| 337 | 20231109 | 133300 | 1079266915 | 3085 | 3070 | 3085 | 3070 | 101 |
| 338 | 20231109 | 133200 | 1078956830 | 3065 | 3075 | 3075 | 3065 | 74 |
| 339 | 20231109 | 133100 | 1078729740 | 3060 | 3060 | 3060 | 3060 | 700 |
| 340 | 20231109 | 133000 | 1076587740 | 3060 | 3075 | 3075 | 3060 | 1898 |
| 341 | 20231109 | 132900 | 1070779110 | 3060 | 3065 | 3065 | 3060 | 3261 |
| 342 | 20231109 | 132800 | 1060799015 | 3060 | 3065 | 3065 | 3060 | 10999 |
| 343 | 20231109 | 132700 | 1027131325 | 3065 | 3075 | 3075 | 3065 | 4112 |
| 344 | 20231109 | 132600 | 1014503035 | 3075 | 3065 | 3075 | 3065 | 178 |
| 345 | 20231109 | 132500 | 1013956375 | 3070 | 3065 | 3070 | 3065 | 1321 |
| 346 | 20231109 | 132400 | 1009907405 | 3070 | 3070 | 3085 | 3070 | 944 |
| 347 | 20231109 | 132300 | 1007007825 | 3070 | 3085 | 3085 | 3070 | 83 |
| 348 | 20231109 | 132200 | 1006752850 | 3090 | 3090 | 3090 | 3090 | 29 |
| 349 | 20231109 | 132100 | 1006663240 | 3090 | 3090 | 3090 | 3090 | 15 |
| 350 | 20231109 | 132000 | 1006616890 | 3090 | 3090 | 3090 | 3090 | 30 |
| 351 | 20231109 | 131900 | 1006524190 | 3090 | 3090 | 3090 | 3090 | 25 |
| 352 | 20231109 | 131800 | 1006446940 | 3090 | 3095 | 3095 | 3090 | 21 |
| 353 | 20231109 | 131700 | 1006382045 | 3090 | 3095 | 3095 | 3090 | 675 |
| 354 | 20231109 | 131600 | 1004296205 | 3095 | 3095 | 3095 | 3095 | 440 |
| 355 | 20231109 | 131500 | 1002934405 | 3100 | 3100 | 3100 | 3100 | 0 |
| 356 | 20231109 | 131400 | 1002934405 | 3100 | 3090 | 3100 | 3090 | 949 |
| 357 | 20231109 | 131300 | 999996740 | 3090 | 3070 | 3090 | 3070 | 3652 |
| 358 | 20231109 | 131200 | 988744195 | 3070 | 3070 | 3070 | 3070 | 1392 |
| 359 | 20231109 | 131100 | 984470755 | 3080 | 3080 | 3080 | 3080 | 0 |
| 360 | 20231109 | 131000 | 984470755 | 3080 | 3075 | 3080 | 3075 | 569 |
| 361 | 20231109 | 130900 | 982721035 | 3070 | 3070 | 3070 | 3070 | 979 |
| 362 | 20231109 | 130800 | 979715505 | 3075 | 3075 | 3075 | 3070 | 13 |
| 363 | 20231109 | 130700 | 979675575 | 3075 | 3075 | 3075 | 3075 | 152 |
| 364 | 20231109 | 130600 | 979208175 | 3075 | 3080 | 3080 | 3075 | 112 |
| 365 | 20231109 | 130500 | 978863450 | 3085 | 3085 | 3085 | 3085 | 0 |
| 366 | 20231109 | 130400 | 978863450 | 3085 | 3075 | 3085 | 3070 | 451 |
| 367 | 20231109 | 130300 | 977478365 | 3075 | 3080 | 3080 | 3075 | 643 |
| 368 | 20231109 | 130200 | 975499045 | 3085 | 3085 | 3085 | 3085 | 0 |
| 369 | 20231109 | 130100 | 975499045 | 3085 | 3080 | 3085 | 3075 | 1590 |
| 370 | 20231109 | 130000 | 970605940 | 3085 | 3080 | 3085 | 3080 | 605 |
| 371 | 20231109 | 125900 | 968742535 | 3090 | 3085 | 3090 | 3085 | 106 |
| 372 | 20231109 | 125800 | 968415520 | 3085 | 3085 | 3085 | 3085 | 0 |
| 373 | 20231109 | 125700 | 968415520 | 3085 | 3085 | 3085 | 3085 | 1561 |
| 374 | 20231109 | 125600 | 963599835 | 3085 | 3095 | 3095 | 3085 | 884 |
| 375 | 20231109 | 125500 | 960870300 | 3095 | 3095 | 3095 | 3095 | 0 |
| 376 | 20231109 | 125400 | 960870300 | 3095 | 3095 | 3095 | 3095 | 0 |
| 377 | 20231109 | 125300 | 960870300 | 3095 | 3085 | 3095 | 3085 | 765 |
| 378 | 20231109 | 125200 | 958509245 | 3085 | 3085 | 3085 | 3085 | 32 |
| 379 | 20231109 | 125100 | 958410525 | 3080 | 3080 | 3080 | 3080 | 0 |
| 380 | 20231109 | 125000 | 958410525 | 3080 | 3080 | 3080 | 3080 | 70 |
| 381 | 20231109 | 124900 | 958194925 | 3085 | 3085 | 3085 | 3085 | 0 |
| 382 | 20231109 | 124800 | 958194925 | 3085 | 3085 | 3085 | 3085 | 4 |
| 383 | 20231109 | 124700 | 958182585 | 3085 | 3085 | 3085 | 3085 | 500 |
| 384 | 20231109 | 124600 | 956640085 | 3085 | 3085 | 3085 | 3085 | 2 |
| 385 | 20231109 | 124500 | 956633915 | 3085 | 3085 | 3085 | 3085 | 1 |
| 386 | 20231109 | 124400 | 956630830 | 3075 | 3075 | 3075 | 3075 | 3647 |
| 387 | 20231109 | 124300 | 945416305 | 3075 | 3075 | 3075 | 3075 | 0 |
| 388 | 20231109 | 124200 | 945416305 | 3075 | 3080 | 3080 | 3075 | 1474 |
| 389 | 20231109 | 124100 | 940877475 | 3080 | 3080 | 3080 | 3080 | 250 |
| 390 | 20231109 | 124000 | 940107475 | 3090 | 3090 | 3090 | 3090 | 0 |
| 391 | 20231109 | 123900 | 940107475 | 3090 | 3090 | 3090 | 3090 | 5 |
| 392 | 20231109 | 123800 | 940092025 | 3085 | 3085 | 3085 | 3085 | 2774 |
| 393 | 20231109 | 123700 | 931534235 | 3090 | 3090 | 3095 | 3090 | 896 |
| 394 | 20231109 | 123600 | 928765590 | 3095 | 3095 | 3095 | 3095 | 0 |
| 395 | 20231109 | 123500 | 928765590 | 3095 | 3095 | 3095 | 3095 | 0 |
| 396 | 20231109 | 123400 | 928765590 | 3095 | 3085 | 3095 | 3085 | 51 |
| 397 | 20231109 | 123300 | 928608245 | 3095 | 3095 | 3095 | 3095 | 0 |
| 398 | 20231109 | 123200 | 928608245 | 3095 | 3085 | 3095 | 3085 | 616 |
| 399 | 20231109 | 123100 | 926707875 | 3085 | 3085 | 3095 | 3085 | 2561 |
| 400 | 20231109 | 123000 | 918807180 | 3095 | 3090 | 3095 | 3085 | 188 |
| 401 | 20231109 | 122900 | 918227085 | 3095 | 3090 | 3095 | 3090 | 8 |
| 402 | 20231109 | 122800 | 918202360 | 3095 | 3095 | 3095 | 3095 | 0 |
| 403 | 20231109 | 122700 | 918202360 | 3095 | 3090 | 3095 | 3085 | 31 |
| 404 | 20231109 | 122600 | 918106585 | 3090 | 3090 | 3090 | 3090 | 3000 |
| 405 | 20231109 | 122500 | 908836585 | 3095 | 3100 | 3100 | 3095 | 179 |
| 406 | 20231109 | 122400 | 908282545 | 3100 | 3100 | 3100 | 3100 | 0 |
| 407 | 20231109 | 122300 | 908282545 | 3100 | 3095 | 3100 | 3095 | 154 |
| 408 | 20231109 | 122200 | 907805155 | 3100 | 3100 | 3100 | 3100 | 23 |
| 409 | 20231109 | 122100 | 907733855 | 3100 | 3100 | 3100 | 3100 | 1 |
| 410 | 20231109 | 122000 | 907730755 | 3100 | 3090 | 3100 | 3090 | 64 |
| 411 | 20231109 | 121900 | 907532855 | 3100 | 3100 | 3100 | 3100 | 1 |
| 412 | 20231109 | 121800 | 907529755 | 3090 | 3090 | 3090 | 3090 | 5 |
| 413 | 20231109 | 121700 | 907514305 | 3090 | 3095 | 3095 | 3090 | 135 |
| 414 | 20231109 | 121600 | 907096555 | 3095 | 3095 | 3095 | 3095 | 0 |
| 415 | 20231109 | 121500 | 907096555 | 3095 | 3095 | 3095 | 3095 | 0 |
| 416 | 20231109 | 121400 | 907096555 | 3095 | 3100 | 3100 | 3095 | 159 |
| 417 | 20231109 | 121300 | 906604330 | 3095 | 3095 | 3095 | 3095 | 10 |
| 418 | 20231109 | 121200 | 906573380 | 3095 | 3095 | 3095 | 3095 | 1 |
| 419 | 20231109 | 121100 | 906570285 | 3090 | 3090 | 3090 | 3090 | 0 |
| 420 | 20231109 | 121000 | 906570285 | 3090 | 3090 | 3090 | 3090 | 100 |
| 421 | 20231109 | 120900 | 906261285 | 3090 | 3090 | 3090 | 3090 | 4 |
| 422 | 20231109 | 120800 | 906248925 | 3100 | 3100 | 3100 | 3100 | 600 |
| 423 | 20231109 | 120700 | 904388925 | 3100 | 3100 | 3100 | 3100 | 302 |
| 424 | 20231109 | 120600 | 903452725 | 3100 | 3100 | 3100 | 3100 | 235 |
| 425 | 20231109 | 120500 | 902724225 | 3100 | 3100 | 3100 | 3100 | 331 |
| 426 | 20231109 | 120400 | 901698125 | 3100 | 3100 | 3100 | 3100 | 0 |
| 427 | 20231109 | 120300 | 901698125 | 3100 | 3105 | 3115 | 3100 | 485 |
| 428 | 20231109 | 120200 | 900193585 | 3105 | 3105 | 3105 | 3105 | 487 |
| 429 | 20231109 | 120100 | 898681450 | 3105 | 3110 | 3110 | 3105 | 2204 |
| 430 | 20231109 | 120000 | 891829490 | 3110 | 3115 | 3115 | 3110 | 113 |
| 431 | 20231109 | 115900 | 891477995 | 3115 | 3115 | 3115 | 3115 | 2858 |
| 432 | 20231109 | 115800 | 882575325 | 3115 | 3115 | 3115 | 3115 | 661 |
| 433 | 20231109 | 115700 | 880516310 | 3115 | 3115 | 3115 | 3115 | 0 |
| 434 | 20231109 | 115600 | 880516310 | 3115 | 3115 | 3115 | 3115 | 0 |
| 435 | 20231109 | 115500 | 880516310 | 3115 | 3115 | 3115 | 3115 | 117 |
| 436 | 20231109 | 115400 | 880151855 | 3120 | 3120 | 3120 | 3120 | 8 |
| 437 | 20231109 | 115300 | 880126895 | 3120 | 3125 | 3130 | 3120 | 496 |
| 438 | 20231109 | 115200 | 878577190 | 3125 | 3125 | 3125 | 3125 | 788 |
| 439 | 20231109 | 115100 | 876114690 | 3125 | 3125 | 3125 | 3125 | 52 |
| 440 | 20231109 | 115000 | 875952190 | 3120 | 3120 | 3120 | 3120 | 0 |
| 441 | 20231109 | 114900 | 875952190 | 3120 | 3120 | 3120 | 3120 | 0 |
| 442 | 20231109 | 114800 | 875952190 | 3120 | 3120 | 3120 | 3120 | 0 |
| 443 | 20231109 | 114700 | 875952190 | 3120 | 3120 | 3120 | 3120 | 15 |
| 444 | 20231109 | 114600 | 875905390 | 3120 | 3120 | 3120 | 3120 | 200 |
| 445 | 20231109 | 114500 | 875281390 | 3135 | 3135 | 3135 | 3120 | 98 |
| 446 | 20231109 | 114400 | 874974910 | 3120 | 3125 | 3125 | 3120 | 1410 |
| 447 | 20231109 | 114300 | 870572755 | 3140 | 3140 | 3140 | 3140 | 151 |
| 448 | 20231109 | 114200 | 870098615 | 3135 | 3130 | 3135 | 3130 | 31 |
| 449 | 20231109 | 114100 | 870001435 | 3130 | 3130 | 3130 | 3130 | 106 |
| 450 | 20231109 | 114000 | 869669655 | 3130 | 3125 | 3130 | 3125 | 64 |
| 451 | 20231109 | 113900 | 869469540 | 3130 | 3130 | 3130 | 3130 | 0 |
| 452 | 20231109 | 113800 | 869469540 | 3130 | 3130 | 3130 | 3130 | 0 |
| 453 | 20231109 | 113700 | 869469540 | 3130 | 3130 | 3130 | 3130 | 12 |
| 454 | 20231109 | 113600 | 869431980 | 3115 | 3120 | 3120 | 3115 | 665 |
| 455 | 20231109 | 113500 | 867358770 | 3130 | 3130 | 3130 | 3120 | 325 |
| 456 | 20231109 | 113400 | 866344660 | 3130 | 3130 | 3130 | 3130 | 30 |
| 457 | 20231109 | 113300 | 866250760 | 3135 | 3140 | 3140 | 3135 | 4 |
| 458 | 20231109 | 113200 | 866238215 | 3140 | 3140 | 3140 | 3140 | 2 |
| 459 | 20231109 | 113100 | 866231935 | 3120 | 3120 | 3120 | 3120 | 3 |
| 460 | 20231109 | 113000 | 866222575 | 3145 | 3145 | 3145 | 3145 | 54 |
| 461 | 20231109 | 112900 | 866052745 | 3145 | 3145 | 3145 | 3145 | 10 |
| 462 | 20231109 | 112800 | 866021295 | 3150 | 3145 | 3150 | 3145 | 2070 |
| 463 | 20231109 | 112700 | 859504045 | 3150 | 3115 | 3150 | 3115 | 5576 |
| 464 | 20231109 | 112600 | 842011590 | 3120 | 3110 | 3120 | 3110 | 2864 |
| 465 | 20231109 | 112500 | 833091150 | 3110 | 3115 | 3115 | 3110 | 142 |
| 466 | 20231109 | 112400 | 832649470 | 3110 | 3115 | 3115 | 3110 | 138 |
| 467 | 20231109 | 112300 | 832220175 | 3115 | 3115 | 3115 | 3115 | 110 |
| 468 | 20231109 | 112200 | 831877525 | 3115 | 3115 | 3115 | 3115 | 0 |
| 469 | 20231109 | 112100 | 831877525 | 3115 | 3110 | 3115 | 3110 | 366 |
| 470 | 20231109 | 112000 | 830739105 | 3115 | 3115 | 3115 | 3115 | 23 |
| 471 | 20231109 | 111900 | 830667460 | 3105 | 3105 | 3105 | 3105 | 60 |
| 472 | 20231109 | 111800 | 830481160 | 3105 | 3105 | 3105 | 3105 | 685 |
| 473 | 20231109 | 111700 | 828354235 | 3120 | 3120 | 3120 | 3120 | 1 |
| 474 | 20231109 | 111600 | 828351115 | 3105 | 3105 | 3105 | 3105 | 0 |
| 475 | 20231109 | 111500 | 828351115 | 3105 | 3110 | 3110 | 3105 | 1110 |
| 476 | 20231109 | 111400 | 824899650 | 3120 | 3120 | 3120 | 3120 | 10 |
| 477 | 20231109 | 111300 | 824868450 | 3120 | 3120 | 3120 | 3120 | 0 |
| 478 | 20231109 | 111200 | 824868450 | 3120 | 3115 | 3120 | 3115 | 232 |
| 479 | 20231109 | 111100 | 824145710 | 3115 | 3120 | 3120 | 3115 | 31 |
| 480 | 20231109 | 111000 | 824049015 | 3120 | 3125 | 3125 | 3120 | 567 |
| 481 | 20231109 | 110900 | 822279225 | 3125 | 3120 | 3125 | 3120 | 31 |
| 482 | 20231109 | 110800 | 822182480 | 3120 | 3120 | 3120 | 3120 | 104 |
| 483 | 20231109 | 110700 | 821858000 | 3120 | 3105 | 3120 | 3105 | 789 |
| 484 | 20231109 | 110600 | 819398165 | 3105 | 3105 | 3110 | 3105 | 600 |
| 485 | 20231109 | 110500 | 817534910 | 3100 | 3095 | 3100 | 3090 | 667 |
| 486 | 20231109 | 110400 | 815467675 | 3095 | 3090 | 3095 | 3090 | 101 |
| 487 | 20231109 | 110300 | 815155085 | 3090 | 3090 | 3095 | 3090 | 1001 |
| 488 | 20231109 | 110200 | 812061970 | 3095 | 3095 | 3095 | 3095 | 250 |
| 489 | 20231109 | 110100 | 811288220 | 3095 | 3090 | 3095 | 3090 | 314 |
| 490 | 20231109 | 110000 | 810316590 | 3090 | 3105 | 3105 | 3090 | 1770 |
| 491 | 20231109 | 105900 | 804831690 | 3100 | 3095 | 3100 | 3095 | 21 |
| 492 | 20231109 | 105800 | 804766690 | 3095 | 3100 | 3100 | 3095 | 621 |
| 493 | 20231109 | 105700 | 802843945 | 3095 | 3100 | 3100 | 3095 | 641 |
| 494 | 20231109 | 105600 | 800857675 | 3100 | 3100 | 3105 | 3100 | 937 |
| 495 | 20231109 | 105500 | 797952960 | 3100 | 3100 | 3100 | 3100 | 616 |
| 496 | 20231109 | 105400 | 796043360 | 3100 | 3105 | 3105 | 3100 | 139 |
| 497 | 20231109 | 105300 | 795612210 | 3100 | 3100 | 3100 | 3100 | 12 |
| 498 | 20231109 | 105200 | 795575010 | 3095 | 3095 | 3095 | 3095 | 29 |
| 499 | 20231109 | 105100 | 795485255 | 3095 | 3115 | 3115 | 3095 | 1171 |
| 500 | 20231109 | 105000 | 791850605 | 3115 | 3100 | 3115 | 3100 | 2050 |
| 501 | 20231109 | 104900 | 785495075 | 3100 | 3100 | 3100 | 3100 | 250 |
| 502 | 20231109 | 104800 | 784720075 | 3110 | 3110 | 3110 | 3110 | 19 |
| 503 | 20231109 | 104700 | 784660985 | 3110 | 3105 | 3110 | 3105 | 300 |
| 504 | 20231109 | 104600 | 783728085 | 3110 | 3110 | 3110 | 3110 | 0 |
| 505 | 20231109 | 104500 | 783728085 | 3110 | 3110 | 3110 | 3110 | 14 |
| 506 | 20231109 | 104400 | 783684545 | 3110 | 3110 | 3110 | 3110 | 101 |
| 507 | 20231109 | 104300 | 783370435 | 3110 | 3100 | 3110 | 3100 | 473 |
| 508 | 20231109 | 104200 | 781901625 | 3100 | 3100 | 3100 | 3100 | 4 |
| 509 | 20231109 | 104100 | 781889225 | 3100 | 3100 | 3100 | 3100 | 2411 |
| 510 | 20231109 | 104000 | 774415125 | 3105 | 3110 | 3110 | 3105 | 911 |
| 511 | 20231109 | 103900 | 771581965 | 3110 | 3105 | 3110 | 3105 | 245 |
| 512 | 20231109 | 103800 | 770821015 | 3105 | 3100 | 3110 | 3100 | 454 |
| 513 | 20231109 | 103700 | 769411520 | 3100 | 3105 | 3105 | 3100 | 3 |
| 514 | 20231109 | 103600 | 769402215 | 3105 | 3115 | 3115 | 3105 | 1340 |
| 515 | 20231109 | 103500 | 765239515 | 3115 | 3105 | 3115 | 3105 | 1260 |
| 516 | 20231109 | 103400 | 761325365 | 3100 | 3095 | 3100 | 3095 | 1387 |
| 517 | 20231109 | 103300 | 757027855 | 3095 | 3095 | 3095 | 3095 | 249 |
| 518 | 20231109 | 103200 | 756257200 | 3095 | 3090 | 3095 | 3090 | 926 |
| 519 | 20231109 | 103100 | 753393015 | 3085 | 3075 | 3085 | 3075 | 856 |
| 520 | 20231109 | 103000 | 750756175 | 3070 | 3080 | 3080 | 3070 | 345 |
| 521 | 20231109 | 102900 | 749695190 | 3080 | 3080 | 3080 | 3070 | 27 |
| 522 | 20231109 | 102800 | 749612225 | 3080 | 3080 | 3080 | 3065 | 956 |
| 523 | 20231109 | 102700 | 746681030 | 3080 | 3070 | 3080 | 3070 | 2124 |
| 524 | 20231109 | 102600 | 740160340 | 3080 | 3075 | 3080 | 3075 | 17 |
| 525 | 20231109 | 102500 | 740108040 | 3080 | 3085 | 3085 | 3080 | 244 |
| 526 | 20231109 | 102400 | 739356515 | 3085 | 3085 | 3085 | 3085 | 19 |
| 527 | 20231109 | 102300 | 739297900 | 3085 | 3080 | 3085 | 3080 | 1009 |
| 528 | 20231109 | 102200 | 736187775 | 3080 | 3065 | 3080 | 3065 | 383 |
| 529 | 20231109 | 102100 | 735010480 | 3065 | 3070 | 3070 | 3065 | 1028 |
| 530 | 20231109 | 102000 | 731859560 | 3065 | 3070 | 3070 | 3065 | 26 |
| 531 | 20231109 | 101900 | 731779770 | 3065 | 3060 | 3065 | 3060 | 355 |
| 532 | 20231109 | 101800 | 730693450 | 3055 | 3055 | 3055 | 3045 | 2390 |
| 533 | 20231109 | 101700 | 723403865 | 3060 | 3055 | 3060 | 3055 | 2008 |
| 534 | 20231109 | 101600 | 717261385 | 3060 | 3060 | 3060 | 3060 | 3 |
| 535 | 20231109 | 101500 | 717252205 | 3050 | 3055 | 3055 | 3050 | 1544 |
| 536 | 20231109 | 101400 | 712541700 | 3060 | 3055 | 3060 | 3055 | 402 |
| 537 | 20231109 | 101300 | 711313580 | 3060 | 3065 | 3065 | 3055 | 279 |
| 538 | 20231109 | 101200 | 710460465 | 3055 | 3055 | 3055 | 3055 | 362 |
| 539 | 20231109 | 101100 | 709354555 | 3050 | 3055 | 3065 | 3050 | 388 |
| 540 | 20231109 | 101000 | 708169230 | 3055 | 3045 | 3055 | 3045 | 801 |
| 541 | 20231109 | 100900 | 705730175 | 3045 | 3050 | 3050 | 3045 | 3106 |
| 542 | 20231109 | 100800 | 696265970 | 3050 | 3060 | 3060 | 3050 | 1266 |
| 543 | 20231109 | 100700 | 692404640 | 3055 | 3080 | 3080 | 3055 | 385 |
| 544 | 20231109 | 100600 | 691224490 | 3050 | 3065 | 3085 | 3050 | 15284 |
| 545 | 20231109 | 100500 | 644536500 | 3065 | 3070 | 3070 | 3065 | 66 |
| 546 | 20231109 | 100400 | 644334160 | 3065 | 3065 | 3065 | 3065 | 4180 |
| 547 | 20231109 | 100300 | 631522460 | 3065 | 3080 | 3080 | 3065 | 1333 |
| 548 | 20231109 | 100200 | 627436770 | 3080 | 3065 | 3080 | 3060 | 56 |
| 549 | 20231109 | 100100 | 627265090 | 3065 | 3065 | 3065 | 3065 | 3470 |
| 550 | 20231109 | 100000 | 616629540 | 3065 | 3065 | 3070 | 3060 | 944 |
| 551 | 20231109 | 095900 | 613736095 | 3065 | 3080 | 3080 | 3065 | 5864 |
| 552 | 20231109 | 095800 | 595720345 | 3090 | 3060 | 3090 | 3055 | 1129 |
| 553 | 20231109 | 095700 | 592238920 | 3060 | 3060 | 3070 | 3060 | 5163 |
| 554 | 20231109 | 095600 | 576419425 | 3060 | 3065 | 3065 | 3055 | 892 |
| 555 | 20231109 | 095500 | 573689025 | 3055 | 3065 | 3065 | 3055 | 1287 |
| 556 | 20231109 | 095400 | 569749445 | 3065 | 3055 | 3065 | 3050 | 9196 |
| 557 | 20231109 | 095300 | 541616365 | 3060 | 3060 | 3060 | 3050 | 7637 |
| 558 | 20231109 | 095200 | 518297295 | 3065 | 3080 | 3080 | 3065 | 7253 |
| 559 | 20231109 | 095100 | 496041355 | 3085 | 3095 | 3095 | 3075 | 14430 |
| 560 | 20231109 | 095000 | 451590045 | 3100 | 3100 | 3100 | 3095 | 1055 |
| 561 | 20231109 | 094900 | 448319555 | 3100 | 3090 | 3105 | 3085 | 352 |
| 562 | 20231109 | 094800 | 447233060 | 3105 | 3090 | 3110 | 3080 | 4670 |
| 563 | 20231109 | 094700 | 432832555 | 3110 | 3100 | 3110 | 3090 | 3837 |
| 564 | 20231109 | 094600 | 420963315 | 3095 | 3100 | 3100 | 3090 | 3032 |
| 565 | 20231109 | 094500 | 411572685 | 3095 | 3110 | 3110 | 3095 | 3489 |
| 566 | 20231109 | 094400 | 400772710 | 3100 | 3105 | 3110 | 3100 | 12979 |
| 567 | 20231109 | 094300 | 360536955 | 3105 | 3105 | 3120 | 3105 | 6140 |
| 568 | 20231109 | 094200 | 341468585 | 3110 | 3110 | 3120 | 3110 | 2855 |
| 569 | 20231109 | 094100 | 332589415 | 3120 | 3110 | 3120 | 3110 | 675 |
| 570 | 20231109 | 094000 | 330490145 | 3120 | 3120 | 3120 | 3120 | 473 |
| 571 | 20231109 | 093900 | 329014385 | 3120 | 3120 | 3125 | 3105 | 3714 |
| 572 | 20231109 | 093800 | 317470695 | 3120 | 3125 | 3125 | 3110 | 4997 |
| 573 | 20231109 | 093700 | 301922335 | 3125 | 3140 | 3140 | 3115 | 308 |
| 574 | 20231109 | 093600 | 300961170 | 3125 | 3135 | 3140 | 3125 | 300 |
| 575 | 20231109 | 093500 | 300022665 | 3135 | 3125 | 3135 | 3115 | 1189 |
| 576 | 20231109 | 093400 | 296311800 | 3135 | 3140 | 3145 | 3120 | 1148 |
| 577 | 20231109 | 093300 | 292707905 | 3140 | 3145 | 3145 | 3135 | 756 |
| 578 | 20231109 | 093200 | 290337795 | 3145 | 3140 | 3145 | 3135 | 189 |
| 579 | 20231109 | 093100 | 289744965 | 3145 | 3120 | 3145 | 3115 | 844 |
| 580 | 20231109 | 093000 | 287097090 | 3145 | 3140 | 3145 | 3120 | 2203 |
| 581 | 20231109 | 092900 | 280198520 | 3145 | 3145 | 3145 | 3130 | 822 |
| 582 | 20231109 | 092800 | 277613345 | 3145 | 3140 | 3145 | 3135 | 619 |
| 583 | 20231109 | 092700 | 275671435 | 3150 | 3145 | 3150 | 3140 | 327 |
| 584 | 20231109 | 092600 | 274643250 | 3150 | 3145 | 3150 | 3145 | 251 |
| 585 | 20231109 | 092500 | 273853850 | 3145 | 3150 | 3160 | 3145 | 314 |
| 586 | 20231109 | 092400 | 272862670 | 3150 | 3155 | 3155 | 3150 | 10 |
| 587 | 20231109 | 092300 | 272831135 | 3160 | 3160 | 3160 | 3160 | 0 |
| 588 | 20231109 | 092200 | 272831135 | 3160 | 3150 | 3165 | 3150 | 402 |
| 589 | 20231109 | 092100 | 271563420 | 3155 | 3160 | 3160 | 3150 | 452 |
| 590 | 20231109 | 092000 | 270136515 | 3155 | 3150 | 3165 | 3150 | 3261 |
| 591 | 20231109 | 091900 | 259863260 | 3165 | 3165 | 3165 | 3150 | 1313 |
| 592 | 20231109 | 091800 | 255722300 | 3150 | 3165 | 3165 | 3150 | 68 |
| 593 | 20231109 | 091700 | 255507420 | 3165 | 3145 | 3165 | 3145 | 532 |
| 594 | 20231109 | 091600 | 253827245 | 3145 | 3125 | 3145 | 3125 | 80 |
| 595 | 20231109 | 091500 | 253575945 | 3145 | 3130 | 3145 | 3125 | 781 |
| 596 | 20231109 | 091400 | 251131945 | 3130 | 3115 | 3130 | 3110 | 924 |
| 597 | 20231109 | 091300 | 248251475 | 3120 | 3120 | 3120 | 3115 | 179 |
| 598 | 20231109 | 091200 | 247693825 | 3120 | 3115 | 3120 | 3115 | 321 |
| 599 | 20231109 | 091100 | 246693405 | 3120 | 3115 | 3125 | 3110 | 1004 |
| 600 | 20231109 | 091000 | 243569800 | 3110 | 3125 | 3125 | 3105 | 5211 |
| 601 | 20231109 | 090900 | 227363020 | 3110 | 3150 | 3150 | 3110 | 9619 |
| 602 | 20231109 | 090800 | 197173185 | 3150 | 3170 | 3170 | 3150 | 9480 |
| 603 | 20231109 | 090700 | 167218910 | 3170 | 3165 | 3170 | 3160 | 11782 |
| 604 | 20231109 | 090600 | 129986930 | 3175 | 3165 | 3175 | 3160 | 1499 |
| 605 | 20231109 | 090500 | 125246325 | 3175 | 3175 | 3175 | 3165 | 2020 |
| 606 | 20231109 | 090400 | 118852835 | 3165 | 3170 | 3170 | 3165 | 6364 |
| 607 | 20231109 | 090300 | 98696410 | 3160 | 3170 | 3180 | 3160 | 3088 |
| 608 | 20231109 | 090200 | 88917785 | 3190 | 3185 | 3210 | 3185 | 4676 |
| 609 | 20231109 | 090100 | 73996400 | 3185 | 3165 | 3190 | 3160 | 14085 |
| 610 | 20231109 | 090000 | 29423960 | 3170 | 3170 | 3195 | 3170 | 9280 |