33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 191700 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 4329 |
| 3 | 20231107 | 191600 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 4 | 20231107 | 191500 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 5 | 20231107 | 191400 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 6 | 20231107 | 191300 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 7 | 20231107 | 191200 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 8 | 20231107 | 191100 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 9 | 20231107 | 191000 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 10 | 20231107 | 190900 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 11 | 20231107 | 190800 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 12 | 20231107 | 190700 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 13 | 20231107 | 190600 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 14 | 20231107 | 190500 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 15 | 20231107 | 190400 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 16 | 20231107 | 190300 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 17 | 20231107 | 190200 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 18 | 20231107 | 190100 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 19 | 20231107 | 190000 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 20 | 20231107 | 185900 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 21 | 20231107 | 185800 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 22 | 20231107 | 185700 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 23 | 20231107 | 185600 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 24 | 20231107 | 185500 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 25 | 20231107 | 185400 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 26 | 20231107 | 185300 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 27 | 20231107 | 185200 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 28 | 20231107 | 185100 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 29 | 20231107 | 185000 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 30 | 20231107 | 184900 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 31 | 20231107 | 184800 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 32 | 20231107 | 184700 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 4329 |
| 33 | 20231107 | 184600 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 34 | 20231107 | 184500 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 35 | 20231107 | 184400 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 36 | 20231107 | 184300 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 37 | 20231107 | 184200 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 38 | 20231107 | 184100 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 39 | 20231107 | 184000 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 40 | 20231107 | 183900 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 41 | 20231107 | 183800 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 42 | 20231107 | 183700 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 43 | 20231107 | 183600 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 44 | 20231107 | 183500 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 45 | 20231107 | 183400 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 46 | 20231107 | 183300 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 47 | 20231107 | 183200 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 48 | 20231107 | 183100 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 49 | 20231107 | 183000 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 50 | 20231107 | 182900 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 51 | 20231107 | 182800 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 52 | 20231107 | 182700 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 53 | 20231107 | 182600 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 54 | 20231107 | 182500 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 55 | 20231107 | 182400 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 56 | 20231107 | 182300 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 57 | 20231107 | 182200 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 58 | 20231107 | 182100 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 59 | 20231107 | 182000 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 60 | 20231107 | 181900 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 61 | 20231107 | 181800 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 62 | 20231107 | 181700 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 4329 |
| 63 | 20231107 | 181600 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 64 | 20231107 | 181500 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 65 | 20231107 | 181400 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 66 | 20231107 | 181300 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 67 | 20231107 | 181200 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 68 | 20231107 | 181100 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 69 | 20231107 | 181000 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 70 | 20231107 | 180900 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 71 | 20231107 | 180800 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 72 | 20231107 | 180700 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 73 | 20231107 | 180600 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 74 | 20231107 | 180500 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 75 | 20231107 | 180400 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 76 | 20231107 | 180300 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 77 | 20231107 | 180200 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 78 | 20231107 | 180100 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 79 | 20231107 | 180000 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 80 | 20231107 | 175900 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 81 | 20231107 | 175800 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 82 | 20231107 | 175700 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 83 | 20231107 | 175600 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 84 | 20231107 | 175500 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 85 | 20231107 | 175400 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 86 | 20231107 | 175300 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 87 | 20231107 | 175200 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 88 | 20231107 | 175100 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 89 | 20231107 | 175000 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 90 | 20231107 | 174900 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 91 | 20231107 | 174800 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 92 | 20231107 | 174700 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 4329 |
| 93 | 20231107 | 174600 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 94 | 20231107 | 174500 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 95 | 20231107 | 174400 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 96 | 20231107 | 174300 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 97 | 20231107 | 174200 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 98 | 20231107 | 174100 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 99 | 20231107 | 174000 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 100 | 20231107 | 173900 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 101 | 20231107 | 173800 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 102 | 20231107 | 173700 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 103 | 20231107 | 173600 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 104 | 20231107 | 173500 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 105 | 20231107 | 173400 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 106 | 20231107 | 173300 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 107 | 20231107 | 173200 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 108 | 20231107 | 173100 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 109 | 20231107 | 173000 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 110 | 20231107 | 172900 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 111 | 20231107 | 172800 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 112 | 20231107 | 172700 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 113 | 20231107 | 172600 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 114 | 20231107 | 172500 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 115 | 20231107 | 172400 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 116 | 20231107 | 172300 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 117 | 20231107 | 172200 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 118 | 20231107 | 172100 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 119 | 20231107 | 172000 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 120 | 20231107 | 171900 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 121 | 20231107 | 171800 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 122 | 20231107 | 171700 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 4329 |
| 123 | 20231107 | 171600 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 124 | 20231107 | 171500 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 125 | 20231107 | 171400 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 126 | 20231107 | 171300 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 127 | 20231107 | 171200 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 128 | 20231107 | 171100 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 129 | 20231107 | 171000 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 130 | 20231107 | 170900 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 131 | 20231107 | 170800 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 132 | 20231107 | 170700 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 133 | 20231107 | 170600 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 134 | 20231107 | 170500 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 135 | 20231107 | 170400 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 136 | 20231107 | 170300 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 137 | 20231107 | 170200 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 138 | 20231107 | 170100 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 139 | 20231107 | 170000 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 140 | 20231107 | 165900 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 141 | 20231107 | 165800 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 142 | 20231107 | 165700 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 143 | 20231107 | 165600 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 144 | 20231107 | 165500 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 145 | 20231107 | 165400 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 146 | 20231107 | 165300 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 147 | 20231107 | 165200 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 148 | 20231107 | 165100 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 149 | 20231107 | 165000 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 150 | 20231107 | 164900 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 151 | 20231107 | 164800 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 152 | 20231107 | 164700 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 4329 |
| 153 | 20231107 | 164600 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 154 | 20231107 | 164500 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 155 | 20231107 | 164400 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 156 | 20231107 | 164300 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 157 | 20231107 | 164200 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 158 | 20231107 | 164100 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 159 | 20231107 | 164000 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 160 | 20231107 | 163900 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 161 | 20231107 | 163800 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 162 | 20231107 | 163700 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 163 | 20231107 | 163600 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 164 | 20231107 | 163500 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 165 | 20231107 | 163400 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 166 | 20231107 | 163300 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 167 | 20231107 | 163200 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 168 | 20231107 | 163100 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 169 | 20231107 | 163000 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 170 | 20231107 | 162900 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 171 | 20231107 | 162800 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 172 | 20231107 | 162700 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 173 | 20231107 | 162600 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 174 | 20231107 | 162500 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 175 | 20231107 | 162400 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 176 | 20231107 | 162300 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 177 | 20231107 | 162200 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 178 | 20231107 | 162100 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 179 | 20231107 | 162000 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 180 | 20231107 | 161900 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 181 | 20231107 | 161800 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 182 | 20231107 | 161700 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 4329 |
| 183 | 20231107 | 161600 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 184 | 20231107 | 161500 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 185 | 20231107 | 161400 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 186 | 20231107 | 161300 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 187 | 20231107 | 161200 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 188 | 20231107 | 161100 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 189 | 20231107 | 161000 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 190 | 20231107 | 160900 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 191 | 20231107 | 160800 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 192 | 20231107 | 160700 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 193 | 20231107 | 160600 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 194 | 20231107 | 160500 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 195 | 20231107 | 160400 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 196 | 20231107 | 160300 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 197 | 20231107 | 160200 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 198 | 20231107 | 160100 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 199 | 20231107 | 160000 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 200 | 20231107 | 155900 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 201 | 20231107 | 155800 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 202 | 20231107 | 155700 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 203 | 20231107 | 155600 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 204 | 20231107 | 155500 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 205 | 20231107 | 155400 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 206 | 20231107 | 155300 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 207 | 20231107 | 155200 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 208 | 20231107 | 155100 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 209 | 20231107 | 155000 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 210 | 20231107 | 154900 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 211 | 20231107 | 154800 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 212 | 20231107 | 154700 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 4329 |
| 213 | 20231107 | 154600 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 214 | 20231107 | 154500 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 215 | 20231107 | 154400 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 216 | 20231107 | 154300 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 217 | 20231107 | 154200 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 218 | 20231107 | 154100 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 219 | 20231107 | 154000 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 220 | 20231107 | 153900 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 221 | 20231107 | 153800 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 222 | 20231107 | 153700 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 223 | 20231107 | 153600 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 224 | 20231107 | 153500 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 225 | 20231107 | 153400 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 226 | 20231107 | 153300 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 227 | 20231107 | 153200 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 228 | 20231107 | 153100 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 229 | 20231107 | 153000 | 4089576400 | 10730 | 10730 | 10730 | 10730 | 4329 |
| 230 | 20231107 | 152900 | 4043126230 | 10680 | 10680 | 10680 | 10680 | 0 |
| 231 | 20231107 | 152800 | 4043126230 | 10680 | 10680 | 10680 | 10680 | 0 |
| 232 | 20231107 | 152700 | 4043126230 | 10680 | 10680 | 10680 | 10680 | 0 |
| 233 | 20231107 | 152600 | 4043126230 | 10680 | 10680 | 10680 | 10680 | 0 |
| 234 | 20231107 | 152500 | 4043126230 | 10680 | 10680 | 10680 | 10680 | 0 |
| 235 | 20231107 | 152400 | 4043126230 | 10680 | 10680 | 10680 | 10680 | 0 |
| 236 | 20231107 | 152300 | 4043126230 | 10680 | 10680 | 10680 | 10680 | 0 |
| 237 | 20231107 | 152200 | 4043126230 | 10680 | 10680 | 10680 | 10680 | 0 |
| 238 | 20231107 | 152100 | 4043126230 | 10680 | 10680 | 10680 | 10680 | 0 |
| 239 | 20231107 | 152000 | 4043126230 | 10680 | 10680 | 10680 | 10680 | 0 |
| 240 | 20231107 | 151900 | 4043126230 | 10680 | 10680 | 10730 | 10660 | 1608 |
| 241 | 20231107 | 151800 | 4025961270 | 10680 | 10730 | 10740 | 10680 | 659 |
| 242 | 20231107 | 151700 | 4018898750 | 10730 | 10740 | 10740 | 10730 | 371 |
| 243 | 20231107 | 151600 | 4014915570 | 10740 | 10740 | 10740 | 10730 | 358 |
| 244 | 20231107 | 151500 | 4011070750 | 10740 | 10730 | 10750 | 10730 | 318 |
| 245 | 20231107 | 151400 | 4007653950 | 10750 | 10750 | 10760 | 10750 | 212 |
| 246 | 20231107 | 151300 | 4005373900 | 10760 | 10750 | 10760 | 10750 | 1123 |
| 247 | 20231107 | 151200 | 3993294660 | 10750 | 10740 | 10750 | 10740 | 1124 |
| 248 | 20231107 | 151100 | 3981213170 | 10740 | 10700 | 10740 | 10700 | 1765 |
| 249 | 20231107 | 151000 | 3962300030 | 10710 | 10710 | 10710 | 10710 | 0 |
| 250 | 20231107 | 150900 | 3962300030 | 10710 | 10660 | 10720 | 10660 | 6 |
| 251 | 20231107 | 150800 | 3962235940 | 10650 | 10710 | 10710 | 10650 | 2105 |
| 252 | 20231107 | 150700 | 3939792570 | 10710 | 10740 | 10740 | 10710 | 652 |
| 253 | 20231107 | 150600 | 3932803540 | 10720 | 10740 | 10740 | 10720 | 23 |
| 254 | 20231107 | 150500 | 3932556680 | 10740 | 10730 | 10740 | 10730 | 158 |
| 255 | 20231107 | 150400 | 3930861310 | 10720 | 10730 | 10730 | 10720 | 62 |
| 256 | 20231107 | 150300 | 3930196120 | 10730 | 10710 | 10730 | 10710 | 1424 |
| 257 | 20231107 | 150200 | 3914917620 | 10710 | 10710 | 10710 | 10700 | 128 |
| 258 | 20231107 | 150100 | 3913547680 | 10710 | 10730 | 10730 | 10710 | 280 |
| 259 | 20231107 | 150000 | 3910546680 | 10720 | 10720 | 10720 | 10720 | 22 |
| 260 | 20231107 | 145900 | 3910310840 | 10740 | 10720 | 10740 | 10720 | 280 |
| 261 | 20231107 | 145800 | 3907308840 | 10720 | 10740 | 10740 | 10720 | 133 |
| 262 | 20231107 | 145700 | 3905883060 | 10710 | 10750 | 10760 | 10710 | 351 |
| 263 | 20231107 | 145600 | 3902108970 | 10760 | 10710 | 10760 | 10700 | 1579 |
| 264 | 20231107 | 145500 | 3885138850 | 10690 | 10690 | 10690 | 10690 | 0 |
| 265 | 20231107 | 145400 | 3885138850 | 10690 | 10690 | 10690 | 10690 | 10 |
| 266 | 20231107 | 145300 | 3885031950 | 10690 | 10690 | 10700 | 10690 | 691 |
| 267 | 20231107 | 145200 | 3877645040 | 10680 | 10650 | 10680 | 10650 | 616 |
| 268 | 20231107 | 145100 | 3871075490 | 10650 | 10660 | 10660 | 10650 | 650 |
| 269 | 20231107 | 145000 | 3864151810 | 10650 | 10650 | 10650 | 10650 | 251 |
| 270 | 20231107 | 144900 | 3861478660 | 10650 | 10650 | 10650 | 10650 | 60 |
| 271 | 20231107 | 144800 | 3860839660 | 10650 | 10650 | 10650 | 10650 | 0 |
| 272 | 20231107 | 144700 | 3860839660 | 10650 | 10680 | 10680 | 10650 | 787 |
| 273 | 20231107 | 144600 | 3852448990 | 10700 | 10700 | 10700 | 10700 | 0 |
| 274 | 20231107 | 144500 | 3852448990 | 10700 | 10700 | 10700 | 10700 | 3 |
| 275 | 20231107 | 144400 | 3852416890 | 10700 | 10700 | 10730 | 10700 | 117 |
| 276 | 20231107 | 144300 | 3851164960 | 10700 | 10690 | 10700 | 10690 | 3 |
| 277 | 20231107 | 144200 | 3851132880 | 10700 | 10700 | 10700 | 10700 | 789 |
| 278 | 20231107 | 144100 | 3842690580 | 10700 | 10700 | 10730 | 10690 | 644 |
| 279 | 20231107 | 144000 | 3835800750 | 10700 | 10650 | 10700 | 10640 | 104 |
| 280 | 20231107 | 143900 | 3834693870 | 10630 | 10680 | 10680 | 10630 | 500 |
| 281 | 20231107 | 143800 | 3829378330 | 10640 | 10630 | 10640 | 10620 | 1151 |
| 282 | 20231107 | 143700 | 3817143040 | 10630 | 10660 | 10660 | 10630 | 1990 |
| 283 | 20231107 | 143600 | 3795971160 | 10680 | 10700 | 10700 | 10670 | 714 |
| 284 | 20231107 | 143500 | 3788352560 | 10700 | 10700 | 10700 | 10700 | 61 |
| 285 | 20231107 | 143400 | 3787699860 | 10700 | 10680 | 10700 | 10670 | 358 |
| 286 | 20231107 | 143300 | 3783879030 | 10670 | 10680 | 10680 | 10670 | 859 |
| 287 | 20231107 | 143200 | 3774711620 | 10680 | 10680 | 10680 | 10680 | 265 |
| 288 | 20231107 | 143100 | 3771881420 | 10680 | 10680 | 10680 | 10680 | 6 |
| 289 | 20231107 | 143000 | 3771817340 | 10680 | 10680 | 10680 | 10680 | 0 |
| 290 | 20231107 | 142900 | 3771817340 | 10680 | 10680 | 10680 | 10670 | 362 |
| 291 | 20231107 | 142800 | 3767954780 | 10670 | 10680 | 10680 | 10670 | 296 |
| 292 | 20231107 | 142700 | 3764796180 | 10680 | 10710 | 10710 | 10680 | 1177 |
| 293 | 20231107 | 142600 | 3752210710 | 10710 | 10710 | 10710 | 10710 | 732 |
| 294 | 20231107 | 142500 | 3744370990 | 10740 | 10720 | 10750 | 10720 | 567 |
| 295 | 20231107 | 142400 | 3738289410 | 10720 | 10730 | 10740 | 10720 | 1308 |
| 296 | 20231107 | 142300 | 3724265450 | 10720 | 10740 | 10740 | 10720 | 553 |
| 297 | 20231107 | 142200 | 3718333800 | 10720 | 10740 | 10740 | 10720 | 198 |
| 298 | 20231107 | 142100 | 3716209220 | 10750 | 10750 | 10750 | 10750 | 50 |
| 299 | 20231107 | 142000 | 3715671720 | 10760 | 10760 | 10760 | 10760 | 0 |
| 300 | 20231107 | 141900 | 3715671720 | 10760 | 10750 | 10760 | 10720 | 430 |
| 301 | 20231107 | 141800 | 3711055950 | 10750 | 10750 | 10750 | 10750 | 12 |
| 302 | 20231107 | 141700 | 3710926950 | 10750 | 10770 | 10770 | 10740 | 266 |
| 303 | 20231107 | 141600 | 3708066150 | 10750 | 10750 | 10750 | 10740 | 441 |
| 304 | 20231107 | 141500 | 3703328610 | 10740 | 10740 | 10740 | 10740 | 109 |
| 305 | 20231107 | 141400 | 3702157950 | 10750 | 10790 | 10790 | 10750 | 909 |
| 306 | 20231107 | 141300 | 3692373420 | 10790 | 10800 | 10800 | 10790 | 196 |
| 307 | 20231107 | 141200 | 3690256670 | 10800 | 10760 | 10800 | 10760 | 49 |
| 308 | 20231107 | 141100 | 3689727590 | 10760 | 10760 | 10820 | 10760 | 150 |
| 309 | 20231107 | 141000 | 3688113410 | 10760 | 10820 | 10820 | 10760 | 343 |
| 310 | 20231107 | 140900 | 3684419890 | 10820 | 10820 | 10820 | 10810 | 134 |
| 311 | 20231107 | 140800 | 3682970410 | 10830 | 10820 | 10830 | 10820 | 398 |
| 312 | 20231107 | 140700 | 3678660330 | 10830 | 10740 | 10830 | 10740 | 782 |
| 313 | 20231107 | 140600 | 3670249410 | 10740 | 10730 | 10740 | 10730 | 709 |
| 314 | 20231107 | 140500 | 3662637330 | 10730 | 10750 | 10750 | 10730 | 699 |
| 315 | 20231107 | 140400 | 3655124380 | 10750 | 10760 | 10760 | 10750 | 496 |
| 316 | 20231107 | 140300 | 3649790900 | 10760 | 10760 | 10770 | 10750 | 296 |
| 317 | 20231107 | 140200 | 3646607080 | 10750 | 10820 | 10820 | 10730 | 2544 |
| 318 | 20231107 | 140100 | 3619253760 | 10840 | 10820 | 10840 | 10810 | 14 |
| 319 | 20231107 | 140000 | 3619102260 | 10810 | 10860 | 10860 | 10800 | 1539 |
| 320 | 20231107 | 135900 | 3602408800 | 10860 | 10840 | 10890 | 10800 | 3641 |
| 321 | 20231107 | 135800 | 3562893310 | 10830 | 10800 | 10830 | 10780 | 2805 |
| 322 | 20231107 | 135700 | 3532595970 | 10800 | 10830 | 10830 | 10790 | 722 |
| 323 | 20231107 | 135600 | 3524795100 | 10790 | 10800 | 10840 | 10780 | 4107 |
| 324 | 20231107 | 135500 | 3480380510 | 10810 | 10770 | 10820 | 10760 | 2101 |
| 325 | 20231107 | 135400 | 3457669540 | 10740 | 10830 | 10840 | 10730 | 2312 |
| 326 | 20231107 | 135300 | 3432660340 | 10800 | 10710 | 10840 | 10710 | 8895 |
| 327 | 20231107 | 135200 | 3336807530 | 10700 | 10670 | 10700 | 10670 | 907 |
| 328 | 20231107 | 135100 | 3327118170 | 10680 | 10670 | 10680 | 10670 | 315 |
| 329 | 20231107 | 135000 | 3323756390 | 10670 | 10670 | 10670 | 10670 | 55 |
| 330 | 20231107 | 134900 | 3323169540 | 10680 | 10680 | 10680 | 10680 | 305 |
| 331 | 20231107 | 134800 | 3319912140 | 10690 | 10690 | 10690 | 10690 | 9 |
| 332 | 20231107 | 134700 | 3319815930 | 10690 | 10690 | 10690 | 10690 | 12 |
| 333 | 20231107 | 134600 | 3319687650 | 10700 | 10690 | 10700 | 10690 | 205 |
| 334 | 20231107 | 134500 | 3317495800 | 10690 | 10690 | 10690 | 10690 | 7 |
| 335 | 20231107 | 134400 | 3317420970 | 10690 | 10700 | 10700 | 10690 | 503 |
| 336 | 20231107 | 134300 | 3312040900 | 10700 | 10690 | 10700 | 10690 | 91 |
| 337 | 20231107 | 134200 | 3311068000 | 10690 | 10660 | 10690 | 10660 | 845 |
| 338 | 20231107 | 134100 | 3302046770 | 10660 | 10670 | 10670 | 10660 | 780 |
| 339 | 20231107 | 134000 | 3293729770 | 10660 | 10670 | 10670 | 10660 | 206 |
| 340 | 20231107 | 133900 | 3291533260 | 10670 | 10670 | 10670 | 10670 | 151 |
| 341 | 20231107 | 133800 | 3289922090 | 10670 | 10670 | 10670 | 10670 | 0 |
| 342 | 20231107 | 133700 | 3289922090 | 10670 | 10650 | 10670 | 10650 | 623 |
| 343 | 20231107 | 133600 | 3283282040 | 10640 | 10630 | 10640 | 10630 | 211 |
| 344 | 20231107 | 133500 | 3281038870 | 10620 | 10620 | 10620 | 10620 | 424 |
| 345 | 20231107 | 133400 | 3276535990 | 10620 | 10640 | 10640 | 10620 | 542 |
| 346 | 20231107 | 133300 | 3270773920 | 10640 | 10650 | 10650 | 10640 | 24 |
| 347 | 20231107 | 133200 | 3270518460 | 10650 | 10620 | 10670 | 10620 | 97 |
| 348 | 20231107 | 133100 | 3269486140 | 10610 | 10630 | 10660 | 10610 | 537 |
| 349 | 20231107 | 133000 | 3263776080 | 10650 | 10630 | 10650 | 10630 | 2269 |
| 350 | 20231107 | 132900 | 3239622500 | 10650 | 10650 | 10660 | 10650 | 752 |
| 351 | 20231107 | 132800 | 3231613650 | 10650 | 10660 | 10660 | 10640 | 345 |
| 352 | 20231107 | 132700 | 3227940280 | 10660 | 10650 | 10660 | 10650 | 63 |
| 353 | 20231107 | 132600 | 3227269310 | 10650 | 10650 | 10650 | 10640 | 702 |
| 354 | 20231107 | 132500 | 3219797770 | 10660 | 10660 | 10660 | 10650 | 1649 |
| 355 | 20231107 | 132400 | 3202219470 | 10670 | 10680 | 10680 | 10670 | 1068 |
| 356 | 20231107 | 132300 | 3190817160 | 10670 | 10660 | 10670 | 10660 | 594 |
| 357 | 20231107 | 132200 | 3184480330 | 10660 | 10660 | 10660 | 10660 | 28 |
| 358 | 20231107 | 132100 | 3184181850 | 10660 | 10670 | 10670 | 10660 | 234 |
| 359 | 20231107 | 132000 | 3181685190 | 10680 | 10630 | 10680 | 10630 | 1439 |
| 360 | 20231107 | 131900 | 3166349250 | 10630 | 10610 | 10630 | 10610 | 214 |
| 361 | 20231107 | 131800 | 3164075650 | 10600 | 10630 | 10640 | 10600 | 175 |
| 362 | 20231107 | 131700 | 3162215740 | 10610 | 10620 | 10620 | 10610 | 640 |
| 363 | 20231107 | 131600 | 3155425250 | 10620 | 10610 | 10620 | 10610 | 239 |
| 364 | 20231107 | 131500 | 3152888300 | 10600 | 10600 | 10600 | 10600 | 52 |
| 365 | 20231107 | 131400 | 3152337100 | 10600 | 10600 | 10600 | 10600 | 533 |
| 366 | 20231107 | 131300 | 3146687300 | 10610 | 10610 | 10630 | 10610 | 1285 |
| 367 | 20231107 | 131200 | 3133042170 | 10610 | 10600 | 10620 | 10600 | 405 |
| 368 | 20231107 | 131100 | 3128745220 | 10620 | 10620 | 10620 | 10620 | 2 |
| 369 | 20231107 | 131000 | 3128723980 | 10570 | 10600 | 10620 | 10570 | 3646 |
| 370 | 20231107 | 130900 | 3090085270 | 10620 | 10620 | 10620 | 10620 | 18 |
| 371 | 20231107 | 130800 | 3089894110 | 10590 | 10610 | 10630 | 10590 | 834 |
| 372 | 20231107 | 130700 | 3081048930 | 10610 | 10620 | 10620 | 10600 | 1719 |
| 373 | 20231107 | 130600 | 3062820760 | 10620 | 10620 | 10630 | 10620 | 384 |
| 374 | 20231107 | 130500 | 3058741740 | 10620 | 10620 | 10630 | 10610 | 478 |
| 375 | 20231107 | 130400 | 3053666480 | 10610 | 10590 | 10610 | 10590 | 1484 |
| 376 | 20231107 | 130300 | 3037923510 | 10590 | 10610 | 10610 | 10590 | 36 |
| 377 | 20231107 | 130200 | 3037541780 | 10610 | 10610 | 10610 | 10610 | 37 |
| 378 | 20231107 | 130100 | 3037149210 | 10610 | 10580 | 10610 | 10580 | 742 |
| 379 | 20231107 | 130000 | 3029298580 | 10590 | 10590 | 10590 | 10590 | 100 |
| 380 | 20231107 | 125900 | 3028239580 | 10580 | 10560 | 10580 | 10550 | 1389 |
| 381 | 20231107 | 125800 | 3013576790 | 10560 | 10580 | 10580 | 10550 | 871 |
| 382 | 20231107 | 125700 | 3004374560 | 10580 | 10580 | 10580 | 10550 | 1199 |
| 383 | 20231107 | 125600 | 2991707120 | 10580 | 10580 | 10620 | 10580 | 864 |
| 384 | 20231107 | 125500 | 2982565840 | 10580 | 10600 | 10630 | 10580 | 1425 |
| 385 | 20231107 | 125400 | 2967481640 | 10600 | 10610 | 10630 | 10600 | 476 |
| 386 | 20231107 | 125300 | 2962427280 | 10610 | 10620 | 10620 | 10610 | 16 |
| 387 | 20231107 | 125200 | 2962257390 | 10620 | 10620 | 10620 | 10580 | 126 |
| 388 | 20231107 | 125100 | 2960919320 | 10620 | 10620 | 10620 | 10590 | 487 |
| 389 | 20231107 | 125000 | 2955758140 | 10610 | 10600 | 10610 | 10590 | 491 |
| 390 | 20231107 | 124900 | 2950555920 | 10600 | 10600 | 10610 | 10600 | 211 |
| 391 | 20231107 | 124800 | 2948319310 | 10600 | 10570 | 10600 | 10570 | 75 |
| 392 | 20231107 | 124700 | 2947525550 | 10570 | 10580 | 10580 | 10560 | 1268 |
| 393 | 20231107 | 124600 | 2934117880 | 10580 | 10620 | 10620 | 10580 | 964 |
| 394 | 20231107 | 124500 | 2923906380 | 10620 | 10650 | 10650 | 10600 | 2240 |
| 395 | 20231107 | 124400 | 2900133530 | 10650 | 10640 | 10650 | 10610 | 266 |
| 396 | 20231107 | 124300 | 2897306380 | 10640 | 10640 | 10640 | 10590 | 797 |
| 397 | 20231107 | 124200 | 2888855370 | 10580 | 10600 | 10660 | 10580 | 972 |
| 398 | 20231107 | 124100 | 2878553730 | 10580 | 10650 | 10680 | 10570 | 2105 |
| 399 | 20231107 | 124000 | 2856166290 | 10650 | 10770 | 10770 | 10470 | 15648 |
| 400 | 20231107 | 123900 | 2690032940 | 10730 | 10770 | 10780 | 10720 | 7681 |
| 401 | 20231107 | 123800 | 2607473340 | 10780 | 10790 | 10800 | 10760 | 5756 |
| 402 | 20231107 | 123700 | 2545400490 | 10800 | 10740 | 10800 | 10730 | 5112 |
| 403 | 20231107 | 123600 | 2490315090 | 10730 | 10760 | 10760 | 10720 | 4368 |
| 404 | 20231107 | 123500 | 2443400210 | 10760 | 10830 | 10850 | 10730 | 8322 |
| 405 | 20231107 | 123400 | 2353581040 | 10860 | 10540 | 10860 | 10530 | 10534 |
| 406 | 20231107 | 123300 | 2240783560 | 10550 | 10540 | 10550 | 10540 | 44 |
| 407 | 20231107 | 123200 | 2240319790 | 10520 | 10520 | 10520 | 10520 | 90 |
| 408 | 20231107 | 123100 | 2239372990 | 10520 | 10520 | 10520 | 10520 | 0 |
| 409 | 20231107 | 123000 | 2239372990 | 10520 | 10520 | 10520 | 10510 | 336 |
| 410 | 20231107 | 122900 | 2235838380 | 10520 | 10520 | 10520 | 10520 | 12 |
| 411 | 20231107 | 122800 | 2235712140 | 10520 | 10500 | 10520 | 10500 | 5 |
| 412 | 20231107 | 122700 | 2235659590 | 10500 | 10520 | 10520 | 10500 | 62 |
| 413 | 20231107 | 122600 | 2235007580 | 10520 | 10520 | 10520 | 10520 | 30 |
| 414 | 20231107 | 122500 | 2234691980 | 10520 | 10490 | 10520 | 10490 | 125 |
| 415 | 20231107 | 122400 | 2233380700 | 10490 | 10490 | 10490 | 10480 | 72 |
| 416 | 20231107 | 122300 | 2232625680 | 10490 | 10520 | 10520 | 10490 | 823 |
| 417 | 20231107 | 122200 | 2223976640 | 10520 | 10520 | 10520 | 10520 | 26 |
| 418 | 20231107 | 122100 | 2223703120 | 10520 | 10520 | 10520 | 10520 | 298 |
| 419 | 20231107 | 122000 | 2220568160 | 10520 | 10510 | 10520 | 10510 | 42 |
| 420 | 20231107 | 121900 | 2220126730 | 10520 | 10510 | 10520 | 10500 | 111 |
| 421 | 20231107 | 121800 | 2218960380 | 10500 | 10510 | 10520 | 10500 | 49 |
| 422 | 20231107 | 121700 | 2218445850 | 10520 | 10500 | 10520 | 10500 | 276 |
| 423 | 20231107 | 121600 | 2215547680 | 10500 | 10480 | 10500 | 10480 | 990 |
| 424 | 20231107 | 121500 | 2205161100 | 10490 | 10490 | 10500 | 10480 | 294 |
| 425 | 20231107 | 121400 | 2202077900 | 10490 | 10490 | 10500 | 10480 | 1051 |
| 426 | 20231107 | 121300 | 2191055250 | 10500 | 10510 | 10520 | 10490 | 2077 |
| 427 | 20231107 | 121200 | 2169246330 | 10520 | 10530 | 10540 | 10500 | 846 |
| 428 | 20231107 | 121100 | 2160354510 | 10510 | 10530 | 10530 | 10510 | 851 |
| 429 | 20231107 | 121000 | 2151401300 | 10530 | 10520 | 10530 | 10520 | 814 |
| 430 | 20231107 | 120900 | 2142835270 | 10520 | 10540 | 10540 | 10520 | 1214 |
| 431 | 20231107 | 120800 | 2130048470 | 10540 | 10560 | 10560 | 10540 | 58 |
| 432 | 20231107 | 120700 | 2129437130 | 10580 | 10570 | 10580 | 10560 | 313 |
| 433 | 20231107 | 120600 | 2126127190 | 10540 | 10540 | 10590 | 10540 | 1368 |
| 434 | 20231107 | 120500 | 2111699330 | 10540 | 10530 | 10540 | 10530 | 124 |
| 435 | 20231107 | 120400 | 2110393490 | 10540 | 10530 | 10540 | 10530 | 416 |
| 436 | 20231107 | 120300 | 2106013000 | 10540 | 10510 | 10540 | 10500 | 272 |
| 437 | 20231107 | 120200 | 2103154340 | 10500 | 10500 | 10510 | 10500 | 646 |
| 438 | 20231107 | 120100 | 2096371260 | 10500 | 10500 | 10510 | 10500 | 1064 |
| 439 | 20231107 | 120000 | 2085198680 | 10500 | 10500 | 10500 | 10500 | 510 |
| 440 | 20231107 | 115900 | 2079843680 | 10510 | 10500 | 10510 | 10490 | 630 |
| 441 | 20231107 | 115800 | 2073232790 | 10500 | 10520 | 10520 | 10500 | 2442 |
| 442 | 20231107 | 115700 | 2047578730 | 10520 | 10510 | 10540 | 10510 | 1343 |
| 443 | 20231107 | 115600 | 2033463590 | 10540 | 10520 | 10540 | 10500 | 3104 |
| 444 | 20231107 | 115500 | 2000850720 | 10520 | 10560 | 10560 | 10520 | 1826 |
| 445 | 20231107 | 115400 | 1981620940 | 10550 | 10550 | 10550 | 10550 | 1 |
| 446 | 20231107 | 115300 | 1981610390 | 10560 | 10560 | 10570 | 10560 | 813 |
| 447 | 20231107 | 115200 | 1973025100 | 10560 | 10590 | 10590 | 10560 | 8 |
| 448 | 20231107 | 115100 | 1972940480 | 10590 | 10580 | 10590 | 10560 | 73 |
| 449 | 20231107 | 115000 | 1972168860 | 10580 | 10580 | 10590 | 10580 | 136 |
| 450 | 20231107 | 114900 | 1970729040 | 10580 | 10580 | 10580 | 10580 | 0 |
| 451 | 20231107 | 114800 | 1970729040 | 10580 | 10590 | 10590 | 10520 | 2705 |
| 452 | 20231107 | 114700 | 1942237170 | 10600 | 10560 | 10600 | 10550 | 410 |
| 453 | 20231107 | 114600 | 1937909950 | 10600 | 10610 | 10610 | 10580 | 195 |
| 454 | 20231107 | 114500 | 1935844440 | 10550 | 10590 | 10620 | 10550 | 1983 |
| 455 | 20231107 | 114400 | 1914902070 | 10620 | 10610 | 10620 | 10590 | 290 |
| 456 | 20231107 | 114300 | 1911827130 | 10610 | 10610 | 10610 | 10560 | 1402 |
| 457 | 20231107 | 114200 | 1897019300 | 10560 | 10610 | 10620 | 10560 | 302 |
| 458 | 20231107 | 114100 | 1893827070 | 10620 | 10590 | 10640 | 10560 | 764 |
| 459 | 20231107 | 114000 | 1885746000 | 10610 | 10650 | 10650 | 10600 | 366 |
| 460 | 20231107 | 113900 | 1881855390 | 10650 | 10640 | 10650 | 10640 | 2 |
| 461 | 20231107 | 113800 | 1881834100 | 10650 | 10580 | 10650 | 10570 | 1412 |
| 462 | 20231107 | 113700 | 1866869300 | 10610 | 10610 | 10620 | 10590 | 280 |
| 463 | 20231107 | 113600 | 1863898520 | 10620 | 10570 | 10620 | 10570 | 596 |
| 464 | 20231107 | 113500 | 1857589900 | 10580 | 10580 | 10580 | 10570 | 154 |
| 465 | 20231107 | 113400 | 1855961600 | 10580 | 10580 | 10580 | 10580 | 132 |
| 466 | 20231107 | 113300 | 1854565040 | 10580 | 10570 | 10580 | 10560 | 429 |
| 467 | 20231107 | 113200 | 1850033490 | 10580 | 10580 | 10580 | 10580 | 1 |
| 468 | 20231107 | 113100 | 1850022910 | 10560 | 10580 | 10580 | 10560 | 296 |
| 469 | 20231107 | 113000 | 1846893030 | 10590 | 10560 | 10590 | 10560 | 242 |
| 470 | 20231107 | 112900 | 1844332140 | 10560 | 10570 | 10590 | 10560 | 326 |
| 471 | 20231107 | 112800 | 1840886440 | 10570 | 10570 | 10570 | 10560 | 99 |
| 472 | 20231107 | 112700 | 1839840670 | 10580 | 10580 | 10580 | 10580 | 8 |
| 473 | 20231107 | 112600 | 1839756030 | 10590 | 10560 | 10590 | 10550 | 227 |
| 474 | 20231107 | 112500 | 1837358470 | 10570 | 10540 | 10570 | 10540 | 19 |
| 475 | 20231107 | 112400 | 1837158180 | 10540 | 10590 | 10590 | 10530 | 4869 |
| 476 | 20231107 | 112300 | 1785786460 | 10590 | 10590 | 10600 | 10590 | 599 |
| 477 | 20231107 | 112200 | 1779443000 | 10590 | 10590 | 10590 | 10560 | 441 |
| 478 | 20231107 | 112100 | 1774780380 | 10590 | 10580 | 10600 | 10550 | 2241 |
| 479 | 20231107 | 112000 | 1751097110 | 10590 | 10620 | 10650 | 10590 | 3580 |
| 480 | 20231107 | 111900 | 1713132160 | 10660 | 10670 | 10680 | 10610 | 324 |
| 481 | 20231107 | 111800 | 1709686490 | 10690 | 10620 | 10690 | 10610 | 248 |
| 482 | 20231107 | 111700 | 1707053460 | 10700 | 10640 | 10710 | 10640 | 1118 |
| 483 | 20231107 | 111600 | 1695136410 | 10640 | 10650 | 10650 | 10620 | 10 |
| 484 | 20231107 | 111500 | 1695030150 | 10640 | 10650 | 10650 | 10640 | 101 |
| 485 | 20231107 | 111400 | 1693954510 | 10660 | 10660 | 10660 | 10620 | 909 |
| 486 | 20231107 | 111300 | 1684274790 | 10660 | 10640 | 10660 | 10600 | 633 |
| 487 | 20231107 | 111200 | 1677554220 | 10640 | 10630 | 10660 | 10610 | 1163 |
| 488 | 20231107 | 111100 | 1665206130 | 10630 | 10640 | 10680 | 10620 | 4249 |
| 489 | 20231107 | 111000 | 1620042840 | 10680 | 10660 | 10680 | 10620 | 1215 |
| 490 | 20231107 | 110900 | 1607106270 | 10660 | 10690 | 10710 | 10610 | 2162 |
| 491 | 20231107 | 110800 | 1584101530 | 10710 | 10750 | 10750 | 10700 | 1507 |
| 492 | 20231107 | 110700 | 1567921230 | 10750 | 10750 | 10760 | 10740 | 243 |
| 493 | 20231107 | 110600 | 1565309420 | 10740 | 10740 | 10740 | 10720 | 542 |
| 494 | 20231107 | 110500 | 1559493470 | 10750 | 10750 | 10750 | 10750 | 1785 |
| 495 | 20231107 | 110400 | 1540304720 | 10750 | 10750 | 10750 | 10750 | 3 |
| 496 | 20231107 | 110300 | 1540272470 | 10750 | 10730 | 10750 | 10710 | 764 |
| 497 | 20231107 | 110200 | 1532064530 | 10750 | 10750 | 10750 | 10740 | 16 |
| 498 | 20231107 | 110100 | 1531892640 | 10710 | 10760 | 10760 | 10710 | 16 |
| 499 | 20231107 | 110000 | 1531720920 | 10760 | 10750 | 10760 | 10750 | 349 |
| 500 | 20231107 | 105900 | 1527968470 | 10750 | 10700 | 10750 | 10690 | 516 |
| 501 | 20231107 | 105800 | 1522450400 | 10690 | 10710 | 10720 | 10690 | 471 |
| 502 | 20231107 | 105700 | 1517408820 | 10730 | 10730 | 10730 | 10710 | 232 |
| 503 | 20231107 | 105600 | 1514923040 | 10710 | 10720 | 10730 | 10700 | 453 |
| 504 | 20231107 | 105500 | 1510070290 | 10730 | 10770 | 10780 | 10710 | 2435 |
| 505 | 20231107 | 105400 | 1483957110 | 10780 | 10750 | 10780 | 10710 | 382 |
| 506 | 20231107 | 105300 | 1479845690 | 10760 | 10760 | 10760 | 10710 | 658 |
| 507 | 20231107 | 105200 | 1472789020 | 10770 | 10750 | 10770 | 10720 | 638 |
| 508 | 20231107 | 105100 | 1465933110 | 10750 | 10720 | 10750 | 10720 | 132 |
| 509 | 20231107 | 105000 | 1464518000 | 10730 | 10740 | 10770 | 10720 | 1235 |
| 510 | 20231107 | 104900 | 1451275810 | 10720 | 10720 | 10730 | 10720 | 1018 |
| 511 | 20231107 | 104800 | 1440357860 | 10720 | 10750 | 10750 | 10720 | 2482 |
| 512 | 20231107 | 104700 | 1413720910 | 10740 | 10750 | 10760 | 10740 | 1489 |
| 513 | 20231107 | 104600 | 1397717730 | 10750 | 10780 | 10780 | 10750 | 649 |
| 514 | 20231107 | 104500 | 1390736190 | 10780 | 10780 | 10780 | 10760 | 932 |
| 515 | 20231107 | 104400 | 1380695310 | 10760 | 10770 | 10790 | 10750 | 808 |
| 516 | 20231107 | 104300 | 1371995400 | 10770 | 10840 | 10840 | 10760 | 3752 |
| 517 | 20231107 | 104200 | 1331470420 | 10820 | 10860 | 10860 | 10820 | 1566 |
| 518 | 20231107 | 104100 | 1314498600 | 10860 | 10830 | 10860 | 10830 | 674 |
| 519 | 20231107 | 104000 | 1307187420 | 10820 | 10860 | 10860 | 10820 | 2150 |
| 520 | 20231107 | 103900 | 1283877850 | 10890 | 10880 | 10900 | 10870 | 3171 |
| 521 | 20231107 | 103800 | 1249387120 | 10880 | 10890 | 10900 | 10870 | 3494 |
| 522 | 20231107 | 103700 | 1211339220 | 10900 | 10890 | 10920 | 10870 | 8306 |
| 523 | 20231107 | 103600 | 1120843070 | 10890 | 10930 | 10960 | 10880 | 5115 |
| 524 | 20231107 | 103500 | 1064997560 | 10950 | 10750 | 10950 | 10750 | 13123 |
| 525 | 20231107 | 103400 | 922006050 | 10790 | 10700 | 10790 | 10700 | 4462 |
| 526 | 20231107 | 103300 | 874132910 | 10710 | 10720 | 10720 | 10710 | 971 |
| 527 | 20231107 | 103200 | 863725840 | 10720 | 10660 | 10720 | 10660 | 3180 |
| 528 | 20231107 | 103100 | 829687670 | 10650 | 10650 | 10650 | 10650 | 40 |
| 529 | 20231107 | 103000 | 829261670 | 10640 | 10650 | 10650 | 10640 | 1469 |
| 530 | 20231107 | 102900 | 813619110 | 10670 | 10680 | 10680 | 10670 | 269 |
| 531 | 20231107 | 102800 | 810746420 | 10670 | 10670 | 10670 | 10670 | 211 |
| 532 | 20231107 | 102700 | 808495050 | 10680 | 10670 | 10680 | 10670 | 307 |
| 533 | 20231107 | 102600 | 805216860 | 10680 | 10680 | 10690 | 10680 | 1401 |
| 534 | 20231107 | 102500 | 790254000 | 10690 | 10650 | 10690 | 10650 | 337 |
| 535 | 20231107 | 102400 | 786655760 | 10650 | 10650 | 10650 | 10650 | 1 |
| 536 | 20231107 | 102300 | 786645110 | 10670 | 10650 | 10670 | 10620 | 1658 |
| 537 | 20231107 | 102200 | 768977010 | 10650 | 10690 | 10690 | 10650 | 21 |
| 538 | 20231107 | 102100 | 768752560 | 10700 | 10630 | 10700 | 10630 | 1189 |
| 539 | 20231107 | 102000 | 756036640 | 10700 | 10620 | 10700 | 10620 | 1142 |
| 540 | 20231107 | 101900 | 743840570 | 10620 | 10640 | 10640 | 10610 | 644 |
| 541 | 20231107 | 101800 | 736999800 | 10640 | 10680 | 10680 | 10640 | 1386 |
| 542 | 20231107 | 101700 | 722225870 | 10680 | 10700 | 10710 | 10680 | 4457 |
| 543 | 20231107 | 101600 | 674545150 | 10690 | 10670 | 10690 | 10670 | 1887 |
| 544 | 20231107 | 101500 | 654375690 | 10670 | 10650 | 10680 | 10650 | 2732 |
| 545 | 20231107 | 101400 | 625240220 | 10640 | 10590 | 10640 | 10590 | 5156 |
| 546 | 20231107 | 101300 | 570469490 | 10590 | 10590 | 10590 | 10590 | 0 |
| 547 | 20231107 | 101200 | 570469490 | 10590 | 10580 | 10590 | 10570 | 169 |
| 548 | 20231107 | 101100 | 568680900 | 10590 | 10600 | 10600 | 10590 | 3 |
| 549 | 20231107 | 101000 | 568649110 | 10600 | 10590 | 10600 | 10570 | 176 |
| 550 | 20231107 | 100900 | 566784990 | 10570 | 10560 | 10590 | 10560 | 550 |
| 551 | 20231107 | 100800 | 560974970 | 10560 | 10600 | 10600 | 10560 | 973 |
| 552 | 20231107 | 100700 | 550694300 | 10600 | 10590 | 10600 | 10590 | 8 |
| 553 | 20231107 | 100600 | 550609520 | 10590 | 10560 | 10590 | 10550 | 1218 |
| 554 | 20231107 | 100500 | 537751420 | 10570 | 10570 | 10570 | 10570 | 147 |
| 555 | 20231107 | 100400 | 536197630 | 10560 | 10570 | 10580 | 10560 | 651 |
| 556 | 20231107 | 100300 | 529318490 | 10580 | 10570 | 10580 | 10570 | 19 |
| 557 | 20231107 | 100200 | 529117650 | 10580 | 10570 | 10580 | 10560 | 1505 |
| 558 | 20231107 | 100100 | 513220980 | 10590 | 10590 | 10590 | 10580 | 182 |
| 559 | 20231107 | 100000 | 511295400 | 10600 | 10610 | 10610 | 10600 | 2 |
| 560 | 20231107 | 095900 | 511274190 | 10620 | 10610 | 10620 | 10570 | 235 |
| 561 | 20231107 | 095800 | 508787010 | 10620 | 10600 | 10620 | 10600 | 615 |
| 562 | 20231107 | 095700 | 502261690 | 10610 | 10610 | 10610 | 10610 | 62 |
| 563 | 20231107 | 095600 | 501603870 | 10610 | 10600 | 10610 | 10570 | 377 |
| 564 | 20231107 | 095500 | 497608500 | 10590 | 10580 | 10600 | 10580 | 217 |
| 565 | 20231107 | 095400 | 495310370 | 10570 | 10590 | 10600 | 10570 | 585 |
| 566 | 20231107 | 095300 | 489113160 | 10590 | 10590 | 10590 | 10590 | 14 |
| 567 | 20231107 | 095200 | 488964900 | 10570 | 10590 | 10590 | 10560 | 74 |
| 568 | 20231107 | 095100 | 488183320 | 10600 | 10600 | 10600 | 10600 | 0 |
| 569 | 20231107 | 095000 | 488183320 | 10600 | 10600 | 10610 | 10560 | 139 |
| 570 | 20231107 | 094900 | 486711730 | 10560 | 10600 | 10600 | 10560 | 407 |
| 571 | 20231107 | 094800 | 482413650 | 10560 | 10600 | 10610 | 10560 | 550 |
| 572 | 20231107 | 094700 | 476587150 | 10610 | 10600 | 10610 | 10600 | 10 |
| 573 | 20231107 | 094600 | 476481140 | 10610 | 10580 | 10620 | 10560 | 632 |
| 574 | 20231107 | 094500 | 469800400 | 10620 | 10600 | 10620 | 10590 | 802 |
| 575 | 20231107 | 094400 | 461295900 | 10590 | 10590 | 10590 | 10590 | 49 |
| 576 | 20231107 | 094300 | 460776990 | 10570 | 10590 | 10590 | 10570 | 756 |
| 577 | 20231107 | 094200 | 452779270 | 10590 | 10590 | 10590 | 10590 | 79 |
| 578 | 20231107 | 094100 | 451942660 | 10610 | 10610 | 10610 | 10600 | 633 |
| 579 | 20231107 | 094000 | 445226720 | 10610 | 10580 | 10610 | 10580 | 1728 |
| 580 | 20231107 | 093900 | 426897660 | 10590 | 10580 | 10610 | 10580 | 387 |
| 581 | 20231107 | 093800 | 422796860 | 10580 | 10540 | 10580 | 10530 | 1521 |
| 582 | 20231107 | 093700 | 406747300 | 10540 | 10570 | 10570 | 10540 | 2401 |
| 583 | 20231107 | 093600 | 381416140 | 10570 | 10580 | 10590 | 10570 | 414 |
| 584 | 20231107 | 093500 | 377037310 | 10580 | 10590 | 10590 | 10570 | 385 |
| 585 | 20231107 | 093400 | 372965690 | 10600 | 10600 | 10600 | 10600 | 8 |
| 586 | 20231107 | 093300 | 372880890 | 10600 | 10570 | 10610 | 10570 | 681 |
| 587 | 20231107 | 093200 | 365672330 | 10560 | 10580 | 10580 | 10560 | 1173 |
| 588 | 20231107 | 093100 | 353284370 | 10540 | 10550 | 10570 | 10540 | 231 |
| 589 | 20231107 | 093000 | 350847600 | 10560 | 10570 | 10580 | 10560 | 125 |
| 590 | 20231107 | 092900 | 349525420 | 10550 | 10570 | 10580 | 10550 | 245 |
| 591 | 20231107 | 092800 | 346937560 | 10580 | 10580 | 10580 | 10580 | 6 |
| 592 | 20231107 | 092700 | 346874080 | 10580 | 10610 | 10610 | 10580 | 700 |
| 593 | 20231107 | 092600 | 339462780 | 10620 | 10620 | 10630 | 10620 | 1358 |
| 594 | 20231107 | 092500 | 325040810 | 10620 | 10640 | 10640 | 10620 | 803 |
| 595 | 20231107 | 092400 | 316504220 | 10640 | 10630 | 10640 | 10620 | 421 |
| 596 | 20231107 | 092300 | 312026470 | 10630 | 10610 | 10630 | 10560 | 1042 |
| 597 | 20231107 | 092200 | 300964950 | 10610 | 10610 | 10610 | 10600 | 726 |
| 598 | 20231107 | 092100 | 293262110 | 10610 | 10600 | 10620 | 10540 | 1968 |
| 599 | 20231107 | 092000 | 272381380 | 10530 | 10590 | 10610 | 10530 | 913 |
| 600 | 20231107 | 091900 | 262715710 | 10590 | 10570 | 10600 | 10510 | 173 |
| 601 | 20231107 | 091800 | 260889060 | 10580 | 10580 | 10600 | 10580 | 220 |
| 602 | 20231107 | 091700 | 258561170 | 10580 | 10570 | 10610 | 10570 | 906 |
| 603 | 20231107 | 091600 | 248974830 | 10570 | 10570 | 10570 | 10570 | 2 |
| 604 | 20231107 | 091500 | 248953690 | 10580 | 10520 | 10580 | 10520 | 661 |
| 605 | 20231107 | 091400 | 241988580 | 10510 | 10500 | 10520 | 10490 | 767 |
| 606 | 20231107 | 091300 | 233931560 | 10500 | 10510 | 10520 | 10500 | 460 |
| 607 | 20231107 | 091200 | 229100300 | 10520 | 10530 | 10530 | 10520 | 104 |
| 608 | 20231107 | 091100 | 228005820 | 10500 | 10550 | 10550 | 10500 | 562 |
| 609 | 20231107 | 091000 | 222099070 | 10560 | 10560 | 10560 | 10560 | 5 |
| 610 | 20231107 | 090900 | 222046270 | 10560 | 10590 | 10590 | 10490 | 476 |
| 611 | 20231107 | 090800 | 217028880 | 10590 | 10560 | 10620 | 10540 | 2092 |
| 612 | 20231107 | 090700 | 194904930 | 10560 | 10540 | 10560 | 10480 | 684 |
| 613 | 20231107 | 090600 | 187708440 | 10540 | 10460 | 10540 | 10460 | 2833 |
| 614 | 20231107 | 090500 | 157977300 | 10500 | 10430 | 10500 | 10420 | 547 |
| 615 | 20231107 | 090400 | 152264900 | 10440 | 10510 | 10510 | 10430 | 1665 |
| 616 | 20231107 | 090300 | 134833170 | 10490 | 10510 | 10540 | 10470 | 3029 |
| 617 | 20231107 | 090200 | 103006350 | 10510 | 10600 | 10610 | 10500 | 981 |
| 618 | 20231107 | 090100 | 92669730 | 10550 | 10660 | 10660 | 10550 | 6502 |
| 619 | 20231107 | 090000 | 23596380 | 10660 | 10690 | 10690 | 10650 | 2208 |