28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 183500 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 112108 |
| 3 | 20231109 | 183400 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 4 | 20231109 | 183300 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 5 | 20231109 | 183200 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 6 | 20231109 | 183100 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 7 | 20231109 | 183000 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 8 | 20231109 | 182900 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 9 | 20231109 | 182800 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 10 | 20231109 | 182700 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 11 | 20231109 | 182600 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 12 | 20231109 | 182500 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 13 | 20231109 | 182400 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 14 | 20231109 | 182300 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 15 | 20231109 | 182200 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 16 | 20231109 | 182100 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 17 | 20231109 | 182000 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 18 | 20231109 | 181900 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 19 | 20231109 | 181800 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 20 | 20231109 | 181700 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 21 | 20231109 | 181600 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 22 | 20231109 | 181500 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 23 | 20231109 | 181400 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 24 | 20231109 | 181300 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 25 | 20231109 | 181200 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 26 | 20231109 | 181100 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 27 | 20231109 | 181000 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 28 | 20231109 | 180900 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 29 | 20231109 | 180800 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 30 | 20231109 | 180700 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 31 | 20231109 | 180600 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 32 | 20231109 | 180500 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 112108 |
| 33 | 20231109 | 180400 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 34 | 20231109 | 180300 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 35 | 20231109 | 180200 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 36 | 20231109 | 180100 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 37 | 20231109 | 180000 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 38 | 20231109 | 175900 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 39 | 20231109 | 175800 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 40 | 20231109 | 175700 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 41 | 20231109 | 175600 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 42 | 20231109 | 175500 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 43 | 20231109 | 175400 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 44 | 20231109 | 175300 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 45 | 20231109 | 175200 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 46 | 20231109 | 175100 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 47 | 20231109 | 175000 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 48 | 20231109 | 174900 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 49 | 20231109 | 174800 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 50 | 20231109 | 174700 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 51 | 20231109 | 174600 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 52 | 20231109 | 174500 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 53 | 20231109 | 174400 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 54 | 20231109 | 174300 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 55 | 20231109 | 174200 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 56 | 20231109 | 174100 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 57 | 20231109 | 174000 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 58 | 20231109 | 173900 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 59 | 20231109 | 173800 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 60 | 20231109 | 173700 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 61 | 20231109 | 173600 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 62 | 20231109 | 173500 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 112108 |
| 63 | 20231109 | 173400 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 64 | 20231109 | 173300 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 65 | 20231109 | 173200 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 66 | 20231109 | 173100 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 67 | 20231109 | 173000 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 68 | 20231109 | 172900 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 69 | 20231109 | 172800 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 70 | 20231109 | 172700 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 71 | 20231109 | 172600 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 72 | 20231109 | 172500 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 73 | 20231109 | 172400 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 74 | 20231109 | 172300 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 75 | 20231109 | 172200 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 76 | 20231109 | 172100 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 77 | 20231109 | 172000 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 78 | 20231109 | 171900 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 79 | 20231109 | 171800 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 80 | 20231109 | 171700 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 81 | 20231109 | 171600 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 82 | 20231109 | 171500 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 83 | 20231109 | 171400 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 84 | 20231109 | 171300 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 85 | 20231109 | 171200 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 86 | 20231109 | 171100 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 87 | 20231109 | 171000 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 88 | 20231109 | 170900 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 89 | 20231109 | 170800 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 90 | 20231109 | 170700 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 91 | 20231109 | 170600 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 92 | 20231109 | 170500 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 112108 |
| 93 | 20231109 | 170400 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 94 | 20231109 | 170300 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 95 | 20231109 | 170200 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 96 | 20231109 | 170100 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 97 | 20231109 | 170000 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 98 | 20231109 | 165900 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 99 | 20231109 | 165800 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 100 | 20231109 | 165700 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 101 | 20231109 | 165600 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 102 | 20231109 | 165500 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 103 | 20231109 | 165400 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 104 | 20231109 | 165300 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 105 | 20231109 | 165200 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 106 | 20231109 | 165100 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 107 | 20231109 | 165000 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 108 | 20231109 | 164900 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 109 | 20231109 | 164800 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 110 | 20231109 | 164700 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 111 | 20231109 | 164600 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 112 | 20231109 | 164500 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 113 | 20231109 | 164400 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 114 | 20231109 | 164300 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 115 | 20231109 | 164200 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 116 | 20231109 | 164100 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 117 | 20231109 | 164000 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 118 | 20231109 | 163900 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 119 | 20231109 | 163800 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 120 | 20231109 | 163700 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 121 | 20231109 | 163600 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 122 | 20231109 | 163500 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 112108 |
| 123 | 20231109 | 163400 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 124 | 20231109 | 163300 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 125 | 20231109 | 163200 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 126 | 20231109 | 163100 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 127 | 20231109 | 163000 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 128 | 20231109 | 162900 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 129 | 20231109 | 162800 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 130 | 20231109 | 162700 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 131 | 20231109 | 162600 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 132 | 20231109 | 162500 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 133 | 20231109 | 162400 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 134 | 20231109 | 162300 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 135 | 20231109 | 162200 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 136 | 20231109 | 162100 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 137 | 20231109 | 162000 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 138 | 20231109 | 161900 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 139 | 20231109 | 161800 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 140 | 20231109 | 161700 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 141 | 20231109 | 161600 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 142 | 20231109 | 161500 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 143 | 20231109 | 161400 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 144 | 20231109 | 161300 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 145 | 20231109 | 161200 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 146 | 20231109 | 161100 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 147 | 20231109 | 161000 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 148 | 20231109 | 160900 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 149 | 20231109 | 160800 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 150 | 20231109 | 160700 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 151 | 20231109 | 160600 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 152 | 20231109 | 160500 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 112108 |
| 153 | 20231109 | 160400 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 154 | 20231109 | 160300 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 155 | 20231109 | 160200 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 156 | 20231109 | 160100 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 157 | 20231109 | 160000 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 158 | 20231109 | 155900 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 159 | 20231109 | 155800 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 160 | 20231109 | 155700 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 161 | 20231109 | 155600 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 162 | 20231109 | 155500 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 163 | 20231109 | 155400 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 164 | 20231109 | 155300 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 165 | 20231109 | 155200 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 166 | 20231109 | 155100 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 167 | 20231109 | 155000 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 168 | 20231109 | 154900 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 169 | 20231109 | 154800 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 170 | 20231109 | 154700 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 171 | 20231109 | 154600 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 172 | 20231109 | 154500 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 173 | 20231109 | 154400 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 174 | 20231109 | 154300 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 175 | 20231109 | 154200 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 176 | 20231109 | 154100 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 177 | 20231109 | 154000 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 178 | 20231109 | 153900 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 179 | 20231109 | 153800 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 180 | 20231109 | 153700 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 181 | 20231109 | 153600 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 182 | 20231109 | 153500 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 112108 |
| 183 | 20231109 | 153400 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 184 | 20231109 | 153300 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 185 | 20231109 | 153200 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 186 | 20231109 | 153100 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 0 |
| 187 | 20231109 | 153000 | 2375435570 | 5790 | 5790 | 5790 | 5790 | 112108 |
| 188 | 20231109 | 152900 | 1726330250 | 5800 | 5800 | 5800 | 5800 | 0 |
| 189 | 20231109 | 152800 | 1726330250 | 5800 | 5800 | 5800 | 5800 | 0 |
| 190 | 20231109 | 152700 | 1726330250 | 5800 | 5800 | 5800 | 5800 | 0 |
| 191 | 20231109 | 152600 | 1726330250 | 5800 | 5800 | 5800 | 5800 | 0 |
| 192 | 20231109 | 152500 | 1726330250 | 5800 | 5800 | 5800 | 5800 | 0 |
| 193 | 20231109 | 152400 | 1726330250 | 5800 | 5800 | 5800 | 5800 | 0 |
| 194 | 20231109 | 152300 | 1726330250 | 5800 | 5800 | 5800 | 5800 | 0 |
| 195 | 20231109 | 152200 | 1726330250 | 5800 | 5800 | 5800 | 5800 | 0 |
| 196 | 20231109 | 152100 | 1726330250 | 5800 | 5800 | 5800 | 5800 | 0 |
| 197 | 20231109 | 152000 | 1726330250 | 5800 | 5800 | 5800 | 5800 | 0 |
| 198 | 20231109 | 151900 | 1726330250 | 5800 | 5800 | 5800 | 5770 | 343 |
| 199 | 20231109 | 151800 | 1724343460 | 5800 | 5800 | 5800 | 5770 | 131 |
| 200 | 20231109 | 151700 | 1723586720 | 5800 | 5790 | 5800 | 5780 | 676 |
| 201 | 20231109 | 151600 | 1719672320 | 5800 | 5800 | 5800 | 5790 | 18 |
| 202 | 20231109 | 151500 | 1719567960 | 5790 | 5800 | 5800 | 5790 | 476 |
| 203 | 20231109 | 151400 | 1716810090 | 5770 | 5770 | 5800 | 5770 | 2731 |
| 204 | 20231109 | 151300 | 1701046650 | 5780 | 5790 | 5790 | 5770 | 62 |
| 205 | 20231109 | 151200 | 1700688190 | 5790 | 5780 | 5790 | 5770 | 1192 |
| 206 | 20231109 | 151100 | 1693797790 | 5780 | 5780 | 5790 | 5780 | 524 |
| 207 | 20231109 | 151000 | 1690768610 | 5790 | 5790 | 5800 | 5780 | 2602 |
| 208 | 20231109 | 150900 | 1675701710 | 5800 | 5800 | 5800 | 5790 | 166 |
| 209 | 20231109 | 150800 | 1674739420 | 5800 | 5800 | 5800 | 5790 | 652 |
| 210 | 20231109 | 150700 | 1670962810 | 5790 | 5790 | 5800 | 5790 | 124 |
| 211 | 20231109 | 150600 | 1670244130 | 5800 | 5800 | 5800 | 5790 | 139 |
| 212 | 20231109 | 150500 | 1669437940 | 5800 | 5800 | 5800 | 5790 | 235 |
| 213 | 20231109 | 150400 | 1668076430 | 5800 | 5800 | 5800 | 5790 | 224 |
| 214 | 20231109 | 150300 | 1666778240 | 5800 | 5800 | 5810 | 5790 | 319 |
| 215 | 20231109 | 150200 | 1664928220 | 5800 | 5790 | 5810 | 5790 | 320 |
| 216 | 20231109 | 150100 | 1663074730 | 5790 | 5790 | 5810 | 5790 | 1288 |
| 217 | 20231109 | 150000 | 1655614680 | 5790 | 5810 | 5810 | 5790 | 136 |
| 218 | 20231109 | 145900 | 1654825940 | 5790 | 5790 | 5810 | 5790 | 68 |
| 219 | 20231109 | 145800 | 1654431900 | 5810 | 5810 | 5810 | 5790 | 1271 |
| 220 | 20231109 | 145700 | 1647060900 | 5800 | 5800 | 5810 | 5790 | 485 |
| 221 | 20231109 | 145600 | 1644247650 | 5810 | 5790 | 5810 | 5790 | 219 |
| 222 | 20231109 | 145500 | 1642976500 | 5790 | 5810 | 5810 | 5790 | 486 |
| 223 | 20231109 | 145400 | 1640161680 | 5780 | 5790 | 5800 | 5780 | 2021 |
| 224 | 20231109 | 145300 | 1628458980 | 5800 | 5790 | 5810 | 5790 | 1574 |
| 225 | 20231109 | 145200 | 1619330300 | 5800 | 5800 | 5800 | 5790 | 1589 |
| 226 | 20231109 | 145100 | 1610114610 | 5810 | 5810 | 5810 | 5800 | 105 |
| 227 | 20231109 | 145000 | 1609505120 | 5810 | 5800 | 5810 | 5800 | 56 |
| 228 | 20231109 | 144900 | 1609180270 | 5810 | 5810 | 5810 | 5800 | 578 |
| 229 | 20231109 | 144800 | 1605823050 | 5820 | 5810 | 5820 | 5810 | 402 |
| 230 | 20231109 | 144700 | 1603487050 | 5800 | 5800 | 5810 | 5800 | 98 |
| 231 | 20231109 | 144600 | 1602918180 | 5800 | 5800 | 5810 | 5800 | 236 |
| 232 | 20231109 | 144500 | 1601549150 | 5800 | 5810 | 5820 | 5800 | 178 |
| 233 | 20231109 | 144400 | 1600516060 | 5800 | 5810 | 5810 | 5790 | 1004 |
| 234 | 20231109 | 144300 | 1594685590 | 5820 | 5800 | 5820 | 5800 | 347 |
| 235 | 20231109 | 144200 | 1592668830 | 5810 | 5810 | 5810 | 5790 | 155 |
| 236 | 20231109 | 144100 | 1591769910 | 5810 | 5800 | 5810 | 5800 | 339 |
| 237 | 20231109 | 144000 | 1589803310 | 5800 | 5800 | 5800 | 5790 | 146 |
| 238 | 20231109 | 143900 | 1588957470 | 5790 | 5800 | 5800 | 5790 | 61 |
| 239 | 20231109 | 143800 | 1588604180 | 5800 | 5790 | 5800 | 5790 | 232 |
| 240 | 20231109 | 143700 | 1587260300 | 5790 | 5790 | 5800 | 5790 | 350 |
| 241 | 20231109 | 143600 | 1585232510 | 5800 | 5810 | 5820 | 5790 | 1654 |
| 242 | 20231109 | 143500 | 1575631740 | 5820 | 5810 | 5820 | 5810 | 509 |
| 243 | 20231109 | 143400 | 1572673570 | 5820 | 5810 | 5820 | 5810 | 412 |
| 244 | 20231109 | 143300 | 1570279430 | 5810 | 5810 | 5820 | 5810 | 497 |
| 245 | 20231109 | 143200 | 1567391470 | 5810 | 5800 | 5810 | 5790 | 986 |
| 246 | 20231109 | 143100 | 1561672070 | 5800 | 5810 | 5810 | 5780 | 1685 |
| 247 | 20231109 | 143000 | 1551902220 | 5800 | 5800 | 5810 | 5800 | 52 |
| 248 | 20231109 | 142900 | 1551600610 | 5800 | 5800 | 5810 | 5800 | 397 |
| 249 | 20231109 | 142800 | 1549294560 | 5810 | 5800 | 5810 | 5800 | 52 |
| 250 | 20231109 | 142700 | 1548992950 | 5810 | 5780 | 5810 | 5780 | 2977 |
| 251 | 20231109 | 142600 | 1531743690 | 5780 | 5790 | 5790 | 5780 | 93 |
| 252 | 20231109 | 142500 | 1531205730 | 5780 | 5790 | 5790 | 5780 | 100 |
| 253 | 20231109 | 142400 | 1530627240 | 5790 | 5790 | 5790 | 5780 | 82 |
| 254 | 20231109 | 142300 | 1530152470 | 5790 | 5790 | 5790 | 5780 | 105 |
| 255 | 20231109 | 142200 | 1529545030 | 5780 | 5780 | 5790 | 5780 | 97 |
| 256 | 20231109 | 142100 | 1528983920 | 5790 | 5790 | 5790 | 5780 | 56 |
| 257 | 20231109 | 142000 | 1528660190 | 5790 | 5770 | 5790 | 5770 | 732 |
| 258 | 20231109 | 141900 | 1524429850 | 5780 | 5780 | 5780 | 5770 | 135 |
| 259 | 20231109 | 141800 | 1523650170 | 5780 | 5780 | 5780 | 5770 | 410 |
| 260 | 20231109 | 141700 | 1521283050 | 5780 | 5780 | 5780 | 5770 | 1110 |
| 261 | 20231109 | 141600 | 1514873130 | 5770 | 5780 | 5780 | 5770 | 346 |
| 262 | 20231109 | 141500 | 1512873260 | 5780 | 5770 | 5790 | 5770 | 777 |
| 263 | 20231109 | 141400 | 1508382120 | 5770 | 5770 | 5780 | 5770 | 154 |
| 264 | 20231109 | 141300 | 1507492920 | 5780 | 5780 | 5790 | 5770 | 1930 |
| 265 | 20231109 | 141200 | 1496336380 | 5780 | 5770 | 5780 | 5770 | 57 |
| 266 | 20231109 | 141100 | 1496007430 | 5780 | 5780 | 5780 | 5760 | 109 |
| 267 | 20231109 | 141000 | 1495378020 | 5780 | 5790 | 5790 | 5760 | 375 |
| 268 | 20231109 | 140900 | 1493211750 | 5790 | 5780 | 5790 | 5770 | 3563 |
| 269 | 20231109 | 140800 | 1472619780 | 5760 | 5770 | 5780 | 5760 | 1940 |
| 270 | 20231109 | 140700 | 1461425990 | 5780 | 5770 | 5790 | 5760 | 2845 |
| 271 | 20231109 | 140600 | 1445016750 | 5770 | 5760 | 5770 | 5760 | 96 |
| 272 | 20231109 | 140500 | 1444463340 | 5760 | 5770 | 5770 | 5760 | 1114 |
| 273 | 20231109 | 140400 | 1438046070 | 5770 | 5760 | 5780 | 5760 | 76 |
| 274 | 20231109 | 140300 | 1437608050 | 5760 | 5770 | 5770 | 5760 | 300 |
| 275 | 20231109 | 140200 | 1435877060 | 5770 | 5770 | 5780 | 5770 | 498 |
| 276 | 20231109 | 140100 | 1433003220 | 5770 | 5780 | 5790 | 5770 | 681 |
| 277 | 20231109 | 140000 | 1429067170 | 5780 | 5780 | 5780 | 5780 | 109 |
| 278 | 20231109 | 135900 | 1428437150 | 5780 | 5770 | 5790 | 5770 | 428 |
| 279 | 20231109 | 135800 | 1425962520 | 5770 | 5780 | 5780 | 5760 | 6331 |
| 280 | 20231109 | 135700 | 1389435100 | 5780 | 5780 | 5790 | 5780 | 162 |
| 281 | 20231109 | 135600 | 1388497780 | 5780 | 5780 | 5790 | 5780 | 231 |
| 282 | 20231109 | 135500 | 1387161900 | 5780 | 5780 | 5790 | 5780 | 150 |
| 283 | 20231109 | 135400 | 1386294040 | 5780 | 5780 | 5790 | 5780 | 146 |
| 284 | 20231109 | 135300 | 1385449420 | 5790 | 5780 | 5790 | 5780 | 109 |
| 285 | 20231109 | 135200 | 1384818920 | 5790 | 5790 | 5790 | 5780 | 98 |
| 286 | 20231109 | 135100 | 1384251610 | 5780 | 5780 | 5790 | 5780 | 93 |
| 287 | 20231109 | 135000 | 1383713760 | 5780 | 5780 | 5790 | 5780 | 99 |
| 288 | 20231109 | 134900 | 1383141160 | 5780 | 5780 | 5790 | 5780 | 63 |
| 289 | 20231109 | 134800 | 1382777000 | 5780 | 5770 | 5790 | 5770 | 359 |
| 290 | 20231109 | 134700 | 1380702070 | 5780 | 5780 | 5780 | 5770 | 14 |
| 291 | 20231109 | 134600 | 1380621260 | 5780 | 5770 | 5780 | 5770 | 222 |
| 292 | 20231109 | 134500 | 1379338200 | 5770 | 5780 | 5780 | 5770 | 274 |
| 293 | 20231109 | 134400 | 1377756840 | 5770 | 5770 | 5770 | 5770 | 41 |
| 294 | 20231109 | 134300 | 1377520270 | 5770 | 5760 | 5780 | 5760 | 943 |
| 295 | 20231109 | 134200 | 1372070440 | 5770 | 5770 | 5770 | 5760 | 624 |
| 296 | 20231109 | 134100 | 1368475030 | 5770 | 5770 | 5770 | 5770 | 119 |
| 297 | 20231109 | 134000 | 1367788400 | 5770 | 5770 | 5770 | 5770 | 563 |
| 298 | 20231109 | 133900 | 1364539890 | 5780 | 5790 | 5790 | 5760 | 10730 |
| 299 | 20231109 | 133800 | 1302672860 | 5790 | 5790 | 5790 | 5790 | 11 |
| 300 | 20231109 | 133700 | 1302609170 | 5790 | 5790 | 5790 | 5790 | 211 |
| 301 | 20231109 | 133600 | 1301387480 | 5790 | 5780 | 5800 | 5780 | 50 |
| 302 | 20231109 | 133500 | 1301097970 | 5780 | 5770 | 5800 | 5770 | 531 |
| 303 | 20231109 | 133400 | 1298024030 | 5770 | 5780 | 5780 | 5770 | 325 |
| 304 | 20231109 | 133300 | 1296145800 | 5780 | 5780 | 5780 | 5780 | 0 |
| 305 | 20231109 | 133200 | 1296145800 | 5780 | 5790 | 5790 | 5760 | 11959 |
| 306 | 20231109 | 133100 | 1227071230 | 5800 | 5800 | 5800 | 5800 | 129 |
| 307 | 20231109 | 133000 | 1226323030 | 5800 | 5790 | 5800 | 5790 | 92 |
| 308 | 20231109 | 132900 | 1225789910 | 5800 | 5800 | 5800 | 5800 | 38 |
| 309 | 20231109 | 132800 | 1225569510 | 5800 | 5790 | 5800 | 5790 | 2 |
| 310 | 20231109 | 132700 | 1225557920 | 5790 | 5790 | 5800 | 5790 | 1388 |
| 311 | 20231109 | 132600 | 1217521390 | 5800 | 5790 | 5800 | 5790 | 17 |
| 312 | 20231109 | 132500 | 1217422810 | 5800 | 5790 | 5800 | 5790 | 41 |
| 313 | 20231109 | 132400 | 1217185020 | 5790 | 5800 | 5810 | 5790 | 256 |
| 314 | 20231109 | 132300 | 1215700430 | 5800 | 5800 | 5800 | 5790 | 188 |
| 315 | 20231109 | 132200 | 1214611450 | 5800 | 5790 | 5800 | 5790 | 803 |
| 316 | 20231109 | 132100 | 1209959340 | 5800 | 5810 | 5820 | 5790 | 3177 |
| 317 | 20231109 | 132000 | 1191522890 | 5810 | 5820 | 5820 | 5810 | 2649 |
| 318 | 20231109 | 131900 | 1176109200 | 5810 | 5810 | 5810 | 5810 | 4 |
| 319 | 20231109 | 131800 | 1176085960 | 5810 | 5810 | 5810 | 5810 | 461 |
| 320 | 20231109 | 131700 | 1173407550 | 5810 | 5810 | 5810 | 5810 | 165 |
| 321 | 20231109 | 131600 | 1172448900 | 5810 | 5800 | 5810 | 5800 | 325 |
| 322 | 20231109 | 131500 | 1170560830 | 5800 | 5800 | 5800 | 5800 | 69 |
| 323 | 20231109 | 131400 | 1170160630 | 5810 | 5820 | 5820 | 5810 | 1368 |
| 324 | 20231109 | 131300 | 1162203240 | 5810 | 5800 | 5810 | 5800 | 531 |
| 325 | 20231109 | 131200 | 1159119790 | 5790 | 5790 | 5790 | 5790 | 0 |
| 326 | 20231109 | 131100 | 1159119790 | 5790 | 5800 | 5800 | 5790 | 42 |
| 327 | 20231109 | 131000 | 1158876230 | 5790 | 5790 | 5790 | 5790 | 0 |
| 328 | 20231109 | 130900 | 1158876230 | 5790 | 5800 | 5800 | 5790 | 2066 |
| 329 | 20231109 | 130800 | 1146905390 | 5810 | 5810 | 5810 | 5810 | 63 |
| 330 | 20231109 | 130700 | 1146539360 | 5810 | 5810 | 5810 | 5800 | 82 |
| 331 | 20231109 | 130600 | 1146063010 | 5800 | 5800 | 5810 | 5800 | 128 |
| 332 | 20231109 | 130500 | 1145320520 | 5810 | 5810 | 5810 | 5810 | 38 |
| 333 | 20231109 | 130400 | 1145099740 | 5810 | 5810 | 5810 | 5810 | 70 |
| 334 | 20231109 | 130300 | 1144693040 | 5810 | 5810 | 5810 | 5810 | 767 |
| 335 | 20231109 | 130200 | 1140236770 | 5810 | 5810 | 5810 | 5810 | 213 |
| 336 | 20231109 | 130100 | 1138999240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 337 | 20231109 | 130000 | 1138999240 | 5800 | 5800 | 5800 | 5800 | 211 |
| 338 | 20231109 | 125900 | 1137775440 | 5800 | 5800 | 5800 | 5800 | 0 |
| 339 | 20231109 | 125800 | 1137775440 | 5800 | 5790 | 5800 | 5790 | 1162 |
| 340 | 20231109 | 125700 | 1131047080 | 5780 | 5790 | 5790 | 5780 | 943 |
| 341 | 20231109 | 125600 | 1125589410 | 5780 | 5800 | 5800 | 5780 | 6402 |
| 342 | 20231109 | 125500 | 1088472230 | 5810 | 5810 | 5830 | 5810 | 1469 |
| 343 | 20231109 | 125400 | 1079930770 | 5810 | 5810 | 5810 | 5810 | 256 |
| 344 | 20231109 | 125300 | 1078443410 | 5820 | 5810 | 5820 | 5810 | 98 |
| 345 | 20231109 | 125200 | 1077873650 | 5810 | 5810 | 5810 | 5810 | 0 |
| 346 | 20231109 | 125100 | 1077873650 | 5810 | 5810 | 5810 | 5810 | 4 |
| 347 | 20231109 | 125000 | 1077850410 | 5810 | 5810 | 5810 | 5810 | 53 |
| 348 | 20231109 | 124900 | 1077542480 | 5810 | 5820 | 5820 | 5810 | 487 |
| 349 | 20231109 | 124800 | 1074712710 | 5810 | 5820 | 5820 | 5810 | 47 |
| 350 | 20231109 | 124700 | 1074439180 | 5810 | 5810 | 5810 | 5810 | 0 |
| 351 | 20231109 | 124600 | 1074439180 | 5810 | 5810 | 5810 | 5810 | 883 |
| 352 | 20231109 | 124500 | 1069308950 | 5810 | 5810 | 5810 | 5810 | 50 |
| 353 | 20231109 | 124400 | 1069018450 | 5810 | 5810 | 5810 | 5810 | 38 |
| 354 | 20231109 | 124300 | 1068797670 | 5800 | 5810 | 5810 | 5800 | 67 |
| 355 | 20231109 | 124200 | 1068408950 | 5800 | 5800 | 5810 | 5800 | 53 |
| 356 | 20231109 | 124100 | 1068101170 | 5800 | 5800 | 5810 | 5800 | 137 |
| 357 | 20231109 | 124000 | 1067306560 | 5810 | 5800 | 5810 | 5800 | 41 |
| 358 | 20231109 | 123900 | 1067068380 | 5800 | 5800 | 5800 | 5800 | 36 |
| 359 | 20231109 | 123800 | 1066859580 | 5810 | 5800 | 5810 | 5800 | 515 |
| 360 | 20231109 | 123700 | 1063872570 | 5790 | 5810 | 5810 | 5790 | 6878 |
| 361 | 20231109 | 123600 | 1023985860 | 5810 | 5810 | 5810 | 5810 | 0 |
| 362 | 20231109 | 123500 | 1023985860 | 5810 | 5810 | 5810 | 5810 | 522 |
| 363 | 20231109 | 123400 | 1020953040 | 5800 | 5800 | 5800 | 5800 | 0 |
| 364 | 20231109 | 123300 | 1020953040 | 5800 | 5810 | 5810 | 5800 | 503 |
| 365 | 20231109 | 123200 | 1018032860 | 5810 | 5810 | 5810 | 5810 | 38 |
| 366 | 20231109 | 123100 | 1017812080 | 5810 | 5810 | 5810 | 5810 | 760 |
| 367 | 20231109 | 123000 | 1013396480 | 5810 | 5810 | 5810 | 5810 | 38 |
| 368 | 20231109 | 122900 | 1013175700 | 5810 | 5810 | 5810 | 5810 | 10 |
| 369 | 20231109 | 122800 | 1013117600 | 5810 | 5810 | 5810 | 5810 | 47 |
| 370 | 20231109 | 122700 | 1012844530 | 5800 | 5810 | 5810 | 5800 | 1574 |
| 371 | 20231109 | 122600 | 1003700310 | 5820 | 5820 | 5820 | 5810 | 822 |
| 372 | 20231109 | 122500 | 998919270 | 5820 | 5820 | 5820 | 5820 | 2 |
| 373 | 20231109 | 122400 | 998907630 | 5820 | 5820 | 5820 | 5820 | 38 |
| 374 | 20231109 | 122300 | 998686470 | 5820 | 5810 | 5820 | 5810 | 238 |
| 375 | 20231109 | 122200 | 997303310 | 5820 | 5820 | 5820 | 5810 | 306 |
| 376 | 20231109 | 122100 | 995523390 | 5810 | 5820 | 5830 | 5810 | 1101 |
| 377 | 20231109 | 122000 | 989113500 | 5820 | 5810 | 5820 | 5810 | 275 |
| 378 | 20231109 | 121900 | 987514000 | 5810 | 5820 | 5820 | 5810 | 48 |
| 379 | 20231109 | 121800 | 987234740 | 5810 | 5810 | 5810 | 5810 | 89 |
| 380 | 20231109 | 121700 | 986717650 | 5810 | 5810 | 5810 | 5810 | 41 |
| 381 | 20231109 | 121600 | 986479440 | 5800 | 5810 | 5810 | 5800 | 48 |
| 382 | 20231109 | 121500 | 986200660 | 5800 | 5800 | 5800 | 5800 | 341 |
| 383 | 20231109 | 121400 | 984222860 | 5810 | 5810 | 5810 | 5810 | 364 |
| 384 | 20231109 | 121300 | 982108020 | 5820 | 5820 | 5820 | 5820 | 31 |
| 385 | 20231109 | 121200 | 981927600 | 5820 | 5810 | 5820 | 5810 | 358 |
| 386 | 20231109 | 121100 | 979847240 | 5810 | 5810 | 5810 | 5810 | 67 |
| 387 | 20231109 | 121000 | 979457970 | 5820 | 5810 | 5820 | 5810 | 58 |
| 388 | 20231109 | 120900 | 979120610 | 5810 | 5810 | 5810 | 5810 | 20 |
| 389 | 20231109 | 120800 | 979004410 | 5800 | 5800 | 5800 | 5800 | 91 |
| 390 | 20231109 | 120700 | 978476610 | 5800 | 5810 | 5820 | 5800 | 2739 |
| 391 | 20231109 | 120600 | 962564590 | 5820 | 5820 | 5820 | 5820 | 0 |
| 392 | 20231109 | 120500 | 962564590 | 5820 | 5820 | 5820 | 5820 | 38 |
| 393 | 20231109 | 120400 | 962343430 | 5810 | 5820 | 5830 | 5810 | 731 |
| 394 | 20231109 | 120300 | 958089510 | 5820 | 5830 | 5840 | 5820 | 220 |
| 395 | 20231109 | 120200 | 956806730 | 5840 | 5840 | 5840 | 5840 | 0 |
| 396 | 20231109 | 120100 | 956806730 | 5840 | 5840 | 5840 | 5840 | 0 |
| 397 | 20231109 | 120000 | 956806730 | 5840 | 5820 | 5840 | 5820 | 258 |
| 398 | 20231109 | 115900 | 955302660 | 5830 | 5830 | 5830 | 5810 | 396 |
| 399 | 20231109 | 115800 | 952996370 | 5840 | 5820 | 5840 | 5820 | 209 |
| 400 | 20231109 | 115700 | 951779970 | 5830 | 5830 | 5830 | 5830 | 335 |
| 401 | 20231109 | 115600 | 949826920 | 5840 | 5840 | 5840 | 5840 | 238 |
| 402 | 20231109 | 115500 | 948437000 | 5840 | 5830 | 5840 | 5830 | 109 |
| 403 | 20231109 | 115400 | 947800450 | 5830 | 5820 | 5830 | 5820 | 215 |
| 404 | 20231109 | 115300 | 946548760 | 5830 | 5830 | 5830 | 5830 | 190 |
| 405 | 20231109 | 115200 | 945441060 | 5840 | 5840 | 5840 | 5840 | 38 |
| 406 | 20231109 | 115100 | 945219140 | 5830 | 5840 | 5840 | 5830 | 1456 |
| 407 | 20231109 | 115000 | 936730280 | 5840 | 5840 | 5840 | 5840 | 733 |
| 408 | 20231109 | 114900 | 932449560 | 5840 | 5850 | 5850 | 5830 | 1045 |
| 409 | 20231109 | 114800 | 926347150 | 5840 | 5840 | 5840 | 5830 | 1638 |
| 410 | 20231109 | 114700 | 916781970 | 5840 | 5840 | 5840 | 5840 | 112 |
| 411 | 20231109 | 114600 | 916127890 | 5840 | 5840 | 5840 | 5840 | 46 |
| 412 | 20231109 | 114500 | 915859250 | 5840 | 5840 | 5840 | 5840 | 74 |
| 413 | 20231109 | 114400 | 915427090 | 5840 | 5840 | 5840 | 5830 | 200 |
| 414 | 20231109 | 114300 | 914260720 | 5840 | 5840 | 5840 | 5840 | 74 |
| 415 | 20231109 | 114200 | 913828560 | 5840 | 5840 | 5840 | 5840 | 76 |
| 416 | 20231109 | 114100 | 913384720 | 5840 | 5840 | 5840 | 5840 | 2346 |
| 417 | 20231109 | 114000 | 899684080 | 5840 | 5840 | 5840 | 5840 | 111 |
| 418 | 20231109 | 113900 | 899035840 | 5840 | 5840 | 5840 | 5830 | 49 |
| 419 | 20231109 | 113800 | 898749860 | 5840 | 5840 | 5840 | 5840 | 38 |
| 420 | 20231109 | 113700 | 898527940 | 5830 | 5840 | 5840 | 5830 | 87 |
| 421 | 20231109 | 113600 | 898020520 | 5840 | 5840 | 5840 | 5840 | 490 |
| 422 | 20231109 | 113500 | 895158920 | 5840 | 5840 | 5840 | 5840 | 38 |
| 423 | 20231109 | 113400 | 894937000 | 5840 | 5840 | 5840 | 5840 | 120 |
| 424 | 20231109 | 113300 | 894236200 | 5830 | 5830 | 5830 | 5830 | 266 |
| 425 | 20231109 | 113200 | 892685420 | 5820 | 5820 | 5820 | 5820 | 1666 |
| 426 | 20231109 | 113100 | 882989300 | 5820 | 5810 | 5820 | 5810 | 2 |
| 427 | 20231109 | 113000 | 882977670 | 5810 | 5810 | 5810 | 5810 | 451 |
| 428 | 20231109 | 112900 | 880357360 | 5820 | 5820 | 5820 | 5820 | 38 |
| 429 | 20231109 | 112800 | 880136200 | 5810 | 5820 | 5820 | 5810 | 944 |
| 430 | 20231109 | 112700 | 874651540 | 5820 | 5820 | 5820 | 5820 | 38 |
| 431 | 20231109 | 112600 | 874430380 | 5810 | 5820 | 5820 | 5810 | 41 |
| 432 | 20231109 | 112500 | 874191790 | 5810 | 5810 | 5810 | 5810 | 195 |
| 433 | 20231109 | 112400 | 873058840 | 5810 | 5810 | 5820 | 5810 | 58 |
| 434 | 20231109 | 112300 | 872721480 | 5810 | 5820 | 5820 | 5810 | 61 |
| 435 | 20231109 | 112200 | 872366570 | 5810 | 5820 | 5820 | 5810 | 144 |
| 436 | 20231109 | 112100 | 871529540 | 5810 | 5810 | 5820 | 5810 | 311 |
| 437 | 20231109 | 112000 | 869722620 | 5820 | 5830 | 5830 | 5810 | 2207 |
| 438 | 20231109 | 111900 | 856875550 | 5830 | 5830 | 5830 | 5830 | 50 |
| 439 | 20231109 | 111800 | 856584050 | 5840 | 5840 | 5840 | 5830 | 3274 |
| 440 | 20231109 | 111700 | 837496220 | 5840 | 5840 | 5840 | 5840 | 86 |
| 441 | 20231109 | 111600 | 836993980 | 5840 | 5840 | 5840 | 5830 | 71 |
| 442 | 20231109 | 111500 | 836579410 | 5840 | 5840 | 5840 | 5840 | 38 |
| 443 | 20231109 | 111400 | 836357490 | 5830 | 5840 | 5840 | 5830 | 73 |
| 444 | 20231109 | 111300 | 835931870 | 5840 | 5840 | 5840 | 5840 | 38 |
| 445 | 20231109 | 111200 | 835709950 | 5830 | 5840 | 5840 | 5830 | 100 |
| 446 | 20231109 | 111100 | 835126750 | 5830 | 5840 | 5840 | 5830 | 142 |
| 447 | 20231109 | 111000 | 834298150 | 5840 | 5840 | 5840 | 5840 | 124 |
| 448 | 20231109 | 110900 | 833573990 | 5840 | 5840 | 5840 | 5830 | 54 |
| 449 | 20231109 | 110800 | 833258650 | 5840 | 5840 | 5840 | 5840 | 38 |
| 450 | 20231109 | 110700 | 833036730 | 5830 | 5830 | 5830 | 5830 | 14 |
| 451 | 20231109 | 110600 | 832955110 | 5830 | 5840 | 5840 | 5830 | 731 |
| 452 | 20231109 | 110500 | 828687070 | 5830 | 5840 | 5840 | 5830 | 313 |
| 453 | 20231109 | 110400 | 826862150 | 5840 | 5840 | 5840 | 5840 | 89 |
| 454 | 20231109 | 110300 | 826342390 | 5840 | 5840 | 5840 | 5840 | 0 |
| 455 | 20231109 | 110200 | 826342390 | 5840 | 5840 | 5840 | 5840 | 39 |
| 456 | 20231109 | 110100 | 826114630 | 5820 | 5830 | 5840 | 5820 | 638 |
| 457 | 20231109 | 110000 | 822395320 | 5830 | 5830 | 5830 | 5830 | 1 |
| 458 | 20231109 | 105900 | 822389490 | 5830 | 5830 | 5830 | 5830 | 40 |
| 459 | 20231109 | 105800 | 822156290 | 5830 | 5840 | 5840 | 5830 | 1316 |
| 460 | 20231109 | 105700 | 814481810 | 5830 | 5840 | 5840 | 5830 | 102 |
| 461 | 20231109 | 105600 | 813886170 | 5840 | 5840 | 5840 | 5840 | 108 |
| 462 | 20231109 | 105500 | 813255450 | 5840 | 5840 | 5840 | 5830 | 125 |
| 463 | 20231109 | 105400 | 812525750 | 5840 | 5840 | 5840 | 5830 | 90 |
| 464 | 20231109 | 105300 | 812000170 | 5840 | 5830 | 5840 | 5830 | 136 |
| 465 | 20231109 | 105200 | 811206360 | 5840 | 5840 | 5840 | 5830 | 600 |
| 466 | 20231109 | 105100 | 807702380 | 5830 | 5840 | 5840 | 5830 | 252 |
| 467 | 20231109 | 105000 | 806230730 | 5830 | 5840 | 5840 | 5830 | 215 |
| 468 | 20231109 | 104900 | 804976250 | 5830 | 5840 | 5840 | 5830 | 2 |
| 469 | 20231109 | 104800 | 804964580 | 5830 | 5830 | 5840 | 5830 | 277 |
| 470 | 20231109 | 104700 | 803349290 | 5830 | 5830 | 5830 | 5830 | 15 |
| 471 | 20231109 | 104600 | 803261840 | 5830 | 5830 | 5830 | 5820 | 138 |
| 472 | 20231109 | 104500 | 802457340 | 5830 | 5830 | 5830 | 5830 | 58 |
| 473 | 20231109 | 104400 | 802119200 | 5820 | 5840 | 5840 | 5820 | 3080 |
| 474 | 20231109 | 104300 | 784165300 | 5850 | 5840 | 5850 | 5840 | 118 |
| 475 | 20231109 | 104200 | 783476100 | 5840 | 5850 | 5850 | 5840 | 1057 |
| 476 | 20231109 | 104100 | 777294050 | 5850 | 5860 | 5860 | 5850 | 623 |
| 477 | 20231109 | 104000 | 773649120 | 5850 | 5860 | 5860 | 5850 | 246 |
| 478 | 20231109 | 103900 | 772209020 | 5860 | 5860 | 5860 | 5860 | 9 |
| 479 | 20231109 | 103800 | 772156280 | 5860 | 5840 | 5860 | 5840 | 46 |
| 480 | 20231109 | 103700 | 771887020 | 5850 | 5850 | 5860 | 5830 | 596 |
| 481 | 20231109 | 103600 | 768400930 | 5860 | 5830 | 5860 | 5830 | 527 |
| 482 | 20231109 | 103500 | 765322830 | 5830 | 5860 | 5860 | 5830 | 784 |
| 483 | 20231109 | 103400 | 760739820 | 5850 | 5840 | 5850 | 5840 | 2871 |
| 484 | 20231109 | 103300 | 743967600 | 5830 | 5840 | 5840 | 5830 | 28 |
| 485 | 20231109 | 103200 | 743804090 | 5840 | 5840 | 5840 | 5840 | 1188 |
| 486 | 20231109 | 103100 | 736866170 | 5830 | 5840 | 5840 | 5820 | 1760 |
| 487 | 20231109 | 103000 | 726594230 | 5840 | 5840 | 5840 | 5830 | 515 |
| 488 | 20231109 | 102900 | 723589220 | 5830 | 5830 | 5830 | 5820 | 3156 |
| 489 | 20231109 | 102800 | 705190210 | 5830 | 5830 | 5830 | 5820 | 136 |
| 490 | 20231109 | 102700 | 704398000 | 5820 | 5820 | 5830 | 5810 | 1442 |
| 491 | 20231109 | 102600 | 696005000 | 5820 | 5810 | 5820 | 5810 | 2833 |
| 492 | 20231109 | 102500 | 679535230 | 5810 | 5810 | 5810 | 5810 | 177 |
| 493 | 20231109 | 102400 | 678506860 | 5810 | 5800 | 5810 | 5800 | 56 |
| 494 | 20231109 | 102300 | 678181540 | 5810 | 5810 | 5810 | 5800 | 97 |
| 495 | 20231109 | 102200 | 677618550 | 5810 | 5810 | 5810 | 5810 | 1 |
| 496 | 20231109 | 102100 | 677612740 | 5800 | 5800 | 5800 | 5790 | 311 |
| 497 | 20231109 | 102000 | 675809090 | 5780 | 5800 | 5800 | 5780 | 4441 |
| 498 | 20231109 | 101900 | 650129670 | 5780 | 5790 | 5800 | 5780 | 361 |
| 499 | 20231109 | 101800 | 648042820 | 5790 | 5800 | 5810 | 5780 | 1123 |
| 500 | 20231109 | 101700 | 641536860 | 5810 | 5810 | 5810 | 5810 | 0 |
| 501 | 20231109 | 101600 | 641536860 | 5810 | 5800 | 5810 | 5780 | 2487 |
| 502 | 20231109 | 101500 | 627136750 | 5800 | 5800 | 5810 | 5800 | 589 |
| 503 | 20231109 | 101400 | 623720390 | 5800 | 5800 | 5810 | 5800 | 135 |
| 504 | 20231109 | 101300 | 622936120 | 5800 | 5810 | 5810 | 5800 | 44 |
| 505 | 20231109 | 101200 | 622680540 | 5800 | 5810 | 5810 | 5800 | 145 |
| 506 | 20231109 | 101100 | 621838940 | 5810 | 5810 | 5810 | 5800 | 122 |
| 507 | 20231109 | 101000 | 621130380 | 5810 | 5790 | 5810 | 5790 | 45 |
| 508 | 20231109 | 100900 | 620869050 | 5790 | 5800 | 5800 | 5790 | 911 |
| 509 | 20231109 | 100800 | 615591120 | 5790 | 5790 | 5800 | 5790 | 46 |
| 510 | 20231109 | 100700 | 615324530 | 5800 | 5790 | 5800 | 5790 | 214 |
| 511 | 20231109 | 100600 | 614083340 | 5790 | 5790 | 5790 | 5790 | 47 |
| 512 | 20231109 | 100500 | 613811210 | 5800 | 5780 | 5800 | 5780 | 1409 |
| 513 | 20231109 | 100400 | 605650690 | 5790 | 5790 | 5790 | 5790 | 306 |
| 514 | 20231109 | 100300 | 603878950 | 5780 | 5780 | 5790 | 5780 | 137 |
| 515 | 20231109 | 100200 | 603086750 | 5780 | 5780 | 5780 | 5780 | 148 |
| 516 | 20231109 | 100100 | 602231310 | 5770 | 5780 | 5780 | 5770 | 284 |
| 517 | 20231109 | 100000 | 600590930 | 5780 | 5790 | 5800 | 5780 | 1479 |
| 518 | 20231109 | 095900 | 592035440 | 5790 | 5800 | 5800 | 5790 | 853 |
| 519 | 20231109 | 095800 | 587095850 | 5790 | 5790 | 5800 | 5790 | 61 |
| 520 | 20231109 | 095700 | 586742100 | 5790 | 5800 | 5800 | 5790 | 282 |
| 521 | 20231109 | 095600 | 585108630 | 5800 | 5800 | 5800 | 5790 | 119 |
| 522 | 20231109 | 095500 | 584418440 | 5790 | 5800 | 5810 | 5790 | 686 |
| 523 | 20231109 | 095400 | 580439280 | 5800 | 5790 | 5800 | 5790 | 1126 |
| 524 | 20231109 | 095300 | 573914640 | 5790 | 5810 | 5810 | 5790 | 228 |
| 525 | 20231109 | 095200 | 572592050 | 5800 | 5800 | 5800 | 5800 | 9 |
| 526 | 20231109 | 095100 | 572539850 | 5810 | 5820 | 5820 | 5790 | 424 |
| 527 | 20231109 | 095000 | 570076410 | 5820 | 5820 | 5820 | 5820 | 50 |
| 528 | 20231109 | 094900 | 569785410 | 5820 | 5810 | 5820 | 5810 | 42 |
| 529 | 20231109 | 094800 | 569540990 | 5810 | 5800 | 5810 | 5800 | 886 |
| 530 | 20231109 | 094700 | 564395950 | 5790 | 5790 | 5800 | 5790 | 99 |
| 531 | 20231109 | 094600 | 563822720 | 5790 | 5800 | 5810 | 5790 | 456 |
| 532 | 20231109 | 094500 | 561177910 | 5790 | 5790 | 5790 | 5790 | 0 |
| 533 | 20231109 | 094400 | 561177910 | 5790 | 5810 | 5810 | 5790 | 1659 |
| 534 | 20231109 | 094300 | 551554990 | 5800 | 5800 | 5810 | 5800 | 213 |
| 535 | 20231109 | 094200 | 550317840 | 5810 | 5800 | 5810 | 5800 | 473 |
| 536 | 20231109 | 094100 | 547571780 | 5790 | 5810 | 5820 | 5790 | 280 |
| 537 | 20231109 | 094000 | 545945410 | 5810 | 5780 | 5810 | 5780 | 1118 |
| 538 | 20231109 | 093900 | 539460160 | 5790 | 5790 | 5790 | 5760 | 7122 |
| 539 | 20231109 | 093800 | 498319730 | 5800 | 5800 | 5800 | 5780 | 2298 |
| 540 | 20231109 | 093700 | 485013190 | 5800 | 5820 | 5820 | 5800 | 213 |
| 541 | 20231109 | 093600 | 483776230 | 5810 | 5800 | 5820 | 5790 | 3313 |
| 542 | 20231109 | 093500 | 464557440 | 5800 | 5780 | 5820 | 5780 | 3962 |
| 543 | 20231109 | 093400 | 441589270 | 5790 | 5810 | 5810 | 5780 | 3409 |
| 544 | 20231109 | 093300 | 421842440 | 5810 | 5840 | 5840 | 5790 | 4156 |
| 545 | 20231109 | 093200 | 397699340 | 5840 | 5830 | 5840 | 5830 | 33 |
| 546 | 20231109 | 093100 | 397506780 | 5820 | 5830 | 5840 | 5820 | 540 |
| 547 | 20231109 | 093000 | 394358920 | 5830 | 5820 | 5850 | 5810 | 995 |
| 548 | 20231109 | 092900 | 388565530 | 5820 | 5840 | 5840 | 5820 | 2543 |
| 549 | 20231109 | 092800 | 373751290 | 5830 | 5840 | 5840 | 5830 | 1656 |
| 550 | 20231109 | 092700 | 364086590 | 5840 | 5860 | 5860 | 5840 | 675 |
| 551 | 20231109 | 092600 | 360137420 | 5850 | 5850 | 5860 | 5850 | 159 |
| 552 | 20231109 | 092500 | 359206860 | 5850 | 5860 | 5870 | 5850 | 278 |
| 553 | 20231109 | 092400 | 357577920 | 5870 | 5880 | 5890 | 5870 | 838 |
| 554 | 20231109 | 092300 | 352654280 | 5880 | 5870 | 5880 | 5870 | 1098 |
| 555 | 20231109 | 092200 | 346198090 | 5870 | 5870 | 5890 | 5860 | 2129 |
| 556 | 20231109 | 092100 | 333690330 | 5870 | 5880 | 5880 | 5870 | 1244 |
| 557 | 20231109 | 092000 | 326377140 | 5880 | 5870 | 5890 | 5870 | 1056 |
| 558 | 20231109 | 091900 | 320167790 | 5880 | 5860 | 5880 | 5860 | 1203 |
| 559 | 20231109 | 091800 | 313102700 | 5860 | 5870 | 5880 | 5860 | 776 |
| 560 | 20231109 | 091700 | 308544450 | 5870 | 5870 | 5880 | 5860 | 394 |
| 561 | 20231109 | 091600 | 306230800 | 5860 | 5850 | 5860 | 5850 | 495 |
| 562 | 20231109 | 091500 | 303332390 | 5860 | 5860 | 5860 | 5850 | 1914 |
| 563 | 20231109 | 091400 | 292118050 | 5870 | 5890 | 5890 | 5870 | 1224 |
| 564 | 20231109 | 091300 | 284924400 | 5900 | 5900 | 5900 | 5880 | 1525 |
| 565 | 20231109 | 091200 | 275945550 | 5900 | 5890 | 5900 | 5870 | 2628 |
| 566 | 20231109 | 091100 | 260490920 | 5890 | 5890 | 5900 | 5880 | 3092 |
| 567 | 20231109 | 091000 | 242270810 | 5890 | 5870 | 5900 | 5860 | 6743 |
| 568 | 20231109 | 090900 | 202528420 | 5850 | 5870 | 5880 | 5850 | 1885 |
| 569 | 20231109 | 090800 | 191471020 | 5880 | 5900 | 5900 | 5880 | 4144 |
| 570 | 20231109 | 090700 | 167058920 | 5910 | 5890 | 5910 | 5880 | 7857 |
| 571 | 20231109 | 090600 | 120727830 | 5890 | 5870 | 5890 | 5850 | 5341 |
| 572 | 20231109 | 090500 | 89353340 | 5870 | 5850 | 5870 | 5850 | 932 |
| 573 | 20231109 | 090400 | 83892240 | 5870 | 5870 | 5880 | 5850 | 1774 |
| 574 | 20231109 | 090300 | 73481290 | 5870 | 5880 | 5880 | 5850 | 3118 |
| 575 | 20231109 | 090200 | 55192000 | 5880 | 5860 | 5890 | 5860 | 4068 |
| 576 | 20231109 | 090100 | 31275790 | 5860 | 5820 | 5860 | 5820 | 2524 |
| 577 | 20231109 | 090000 | 16520780 | 5830 | 5820 | 5850 | 5810 | 2640 |