29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 184100 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 7531 |
| 3 | 20231109 | 184000 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 4 | 20231109 | 183900 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 5 | 20231109 | 183800 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 6 | 20231109 | 183700 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 7 | 20231109 | 183600 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 8 | 20231109 | 183500 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 9 | 20231109 | 183400 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 10 | 20231109 | 183300 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 11 | 20231109 | 183200 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 12 | 20231109 | 183100 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 13 | 20231109 | 183000 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 14 | 20231109 | 182900 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 15 | 20231109 | 182800 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 16 | 20231109 | 182700 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 17 | 20231109 | 182600 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 18 | 20231109 | 182500 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 19 | 20231109 | 182400 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 20 | 20231109 | 182300 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 21 | 20231109 | 182200 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 22 | 20231109 | 182100 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 23 | 20231109 | 182000 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 24 | 20231109 | 181900 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 25 | 20231109 | 181800 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 26 | 20231109 | 181700 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 27 | 20231109 | 181600 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 28 | 20231109 | 181500 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 29 | 20231109 | 181400 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 30 | 20231109 | 181300 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 31 | 20231109 | 181200 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 32 | 20231109 | 181100 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 7531 |
| 33 | 20231109 | 181000 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 34 | 20231109 | 180900 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 35 | 20231109 | 180800 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 36 | 20231109 | 180700 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 37 | 20231109 | 180600 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 38 | 20231109 | 180500 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 39 | 20231109 | 180400 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 40 | 20231109 | 180300 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 41 | 20231109 | 180200 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 42 | 20231109 | 180100 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 43 | 20231109 | 180000 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 44 | 20231109 | 175900 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 45 | 20231109 | 175800 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 46 | 20231109 | 175700 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 47 | 20231109 | 175600 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 48 | 20231109 | 175500 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 49 | 20231109 | 175400 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 50 | 20231109 | 175300 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 51 | 20231109 | 175200 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 52 | 20231109 | 175100 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 53 | 20231109 | 175000 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 54 | 20231109 | 174900 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 55 | 20231109 | 174800 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 56 | 20231109 | 174700 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 57 | 20231109 | 174600 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 58 | 20231109 | 174500 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 59 | 20231109 | 174400 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 60 | 20231109 | 174300 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 61 | 20231109 | 174200 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 62 | 20231109 | 174100 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 7531 |
| 63 | 20231109 | 174000 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 64 | 20231109 | 173900 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 65 | 20231109 | 173800 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 66 | 20231109 | 173700 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 67 | 20231109 | 173600 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 68 | 20231109 | 173500 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 69 | 20231109 | 173400 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 70 | 20231109 | 173300 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 71 | 20231109 | 173200 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 72 | 20231109 | 173100 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 73 | 20231109 | 173000 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 74 | 20231109 | 172900 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 75 | 20231109 | 172800 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 76 | 20231109 | 172700 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 77 | 20231109 | 172600 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 78 | 20231109 | 172500 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 79 | 20231109 | 172400 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 80 | 20231109 | 172300 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 81 | 20231109 | 172200 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 82 | 20231109 | 172100 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 83 | 20231109 | 172000 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 84 | 20231109 | 171900 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 85 | 20231109 | 171800 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 86 | 20231109 | 171700 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 87 | 20231109 | 171600 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 88 | 20231109 | 171500 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 89 | 20231109 | 171400 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 90 | 20231109 | 171300 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 91 | 20231109 | 171200 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 92 | 20231109 | 171100 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 7531 |
| 93 | 20231109 | 171000 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 94 | 20231109 | 170900 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 95 | 20231109 | 170800 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 96 | 20231109 | 170700 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 97 | 20231109 | 170600 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 98 | 20231109 | 170500 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 99 | 20231109 | 170400 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 100 | 20231109 | 170300 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 101 | 20231109 | 170200 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 102 | 20231109 | 170100 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 103 | 20231109 | 170000 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 104 | 20231109 | 165900 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 105 | 20231109 | 165800 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 106 | 20231109 | 165700 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 107 | 20231109 | 165600 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 108 | 20231109 | 165500 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 109 | 20231109 | 165400 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 110 | 20231109 | 165300 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 111 | 20231109 | 165200 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 112 | 20231109 | 165100 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 113 | 20231109 | 165000 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 114 | 20231109 | 164900 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 115 | 20231109 | 164800 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 116 | 20231109 | 164700 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 117 | 20231109 | 164600 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 118 | 20231109 | 164500 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 119 | 20231109 | 164400 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 120 | 20231109 | 164300 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 121 | 20231109 | 164200 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 122 | 20231109 | 164100 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 7531 |
| 123 | 20231109 | 164000 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 124 | 20231109 | 163900 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 125 | 20231109 | 163800 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 126 | 20231109 | 163700 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 127 | 20231109 | 163600 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 128 | 20231109 | 163500 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 129 | 20231109 | 163400 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 130 | 20231109 | 163300 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 131 | 20231109 | 163200 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 132 | 20231109 | 163100 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 133 | 20231109 | 163000 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 134 | 20231109 | 162900 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 135 | 20231109 | 162800 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 136 | 20231109 | 162700 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 137 | 20231109 | 162600 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 138 | 20231109 | 162500 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 139 | 20231109 | 162400 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 140 | 20231109 | 162300 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 141 | 20231109 | 162200 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 142 | 20231109 | 162100 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 143 | 20231109 | 162000 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 144 | 20231109 | 161900 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 145 | 20231109 | 161800 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 146 | 20231109 | 161700 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 147 | 20231109 | 161600 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 148 | 20231109 | 161500 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 149 | 20231109 | 161400 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 150 | 20231109 | 161300 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 151 | 20231109 | 161200 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 152 | 20231109 | 161100 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 7531 |
| 153 | 20231109 | 161000 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 154 | 20231109 | 160900 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 155 | 20231109 | 160800 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 156 | 20231109 | 160700 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 157 | 20231109 | 160600 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 158 | 20231109 | 160500 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 159 | 20231109 | 160400 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 160 | 20231109 | 160300 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 161 | 20231109 | 160200 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 162 | 20231109 | 160100 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 163 | 20231109 | 160000 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 164 | 20231109 | 155900 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 165 | 20231109 | 155800 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 166 | 20231109 | 155700 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 167 | 20231109 | 155600 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 168 | 20231109 | 155500 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 169 | 20231109 | 155400 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 170 | 20231109 | 155300 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 171 | 20231109 | 155200 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 172 | 20231109 | 155100 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 173 | 20231109 | 155000 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 174 | 20231109 | 154900 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 175 | 20231109 | 154800 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 176 | 20231109 | 154700 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 177 | 20231109 | 154600 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 178 | 20231109 | 154500 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 179 | 20231109 | 154400 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 180 | 20231109 | 154300 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 181 | 20231109 | 154200 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 182 | 20231109 | 154100 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 7531 |
| 183 | 20231109 | 154000 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 184 | 20231109 | 153900 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 185 | 20231109 | 153800 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 186 | 20231109 | 153700 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 187 | 20231109 | 153600 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 188 | 20231109 | 153500 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 189 | 20231109 | 153400 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 190 | 20231109 | 153300 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 191 | 20231109 | 153200 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 192 | 20231109 | 153100 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 0 |
| 193 | 20231109 | 153000 | 2349051660 | 5250 | 5250 | 5250 | 5250 | 7531 |
| 194 | 20231109 | 152900 | 2309513910 | 5270 | 5270 | 5270 | 5270 | 0 |
| 195 | 20231109 | 152800 | 2309513910 | 5270 | 5270 | 5270 | 5270 | 0 |
| 196 | 20231109 | 152700 | 2309513910 | 5270 | 5270 | 5270 | 5270 | 0 |
| 197 | 20231109 | 152600 | 2309513910 | 5270 | 5270 | 5270 | 5270 | 0 |
| 198 | 20231109 | 152500 | 2309513910 | 5270 | 5270 | 5270 | 5270 | 0 |
| 199 | 20231109 | 152400 | 2309513910 | 5270 | 5270 | 5270 | 5270 | 0 |
| 200 | 20231109 | 152300 | 2309513910 | 5270 | 5270 | 5270 | 5270 | 0 |
| 201 | 20231109 | 152200 | 2309513910 | 5270 | 5270 | 5270 | 5270 | 0 |
| 202 | 20231109 | 152100 | 2309513910 | 5270 | 5270 | 5270 | 5270 | 0 |
| 203 | 20231109 | 152000 | 2309513910 | 5270 | 5270 | 5270 | 5270 | 0 |
| 204 | 20231109 | 151900 | 2309513910 | 5270 | 5270 | 5280 | 5230 | 4170 |
| 205 | 20231109 | 151800 | 2287684720 | 5280 | 5240 | 5280 | 5240 | 3556 |
| 206 | 20231109 | 151700 | 2268966330 | 5250 | 5250 | 5260 | 5250 | 16 |
| 207 | 20231109 | 151600 | 2268882320 | 5250 | 5240 | 5250 | 5240 | 330 |
| 208 | 20231109 | 151500 | 2267152960 | 5240 | 5250 | 5250 | 5240 | 1702 |
| 209 | 20231109 | 151400 | 2258234340 | 5260 | 5250 | 5260 | 5250 | 471 |
| 210 | 20231109 | 151300 | 2255761560 | 5250 | 5250 | 5260 | 5250 | 948 |
| 211 | 20231109 | 151200 | 2250784550 | 5260 | 5250 | 5260 | 5250 | 1674 |
| 212 | 20231109 | 151100 | 2241996040 | 5260 | 5250 | 5260 | 5250 | 44 |
| 213 | 20231109 | 151000 | 2241765020 | 5260 | 5250 | 5260 | 5250 | 389 |
| 214 | 20231109 | 150900 | 2239720020 | 5260 | 5260 | 5260 | 5250 | 1425 |
| 215 | 20231109 | 150800 | 2232237200 | 5260 | 5250 | 5260 | 5250 | 5 |
| 216 | 20231109 | 150700 | 2232210910 | 5250 | 5260 | 5260 | 5250 | 11 |
| 217 | 20231109 | 150600 | 2232153110 | 5250 | 5250 | 5250 | 5250 | 2 |
| 218 | 20231109 | 150500 | 2232142610 | 5250 | 5250 | 5250 | 5250 | 418 |
| 219 | 20231109 | 150400 | 2229948110 | 5260 | 5260 | 5260 | 5250 | 2192 |
| 220 | 20231109 | 150300 | 2218439990 | 5260 | 5250 | 5260 | 5250 | 360 |
| 221 | 20231109 | 150200 | 2216549800 | 5260 | 5260 | 5260 | 5250 | 66 |
| 222 | 20231109 | 150100 | 2216203240 | 5260 | 5260 | 5260 | 5250 | 360 |
| 223 | 20231109 | 150000 | 2214309730 | 5260 | 5260 | 5260 | 5260 | 121 |
| 224 | 20231109 | 145900 | 2213673270 | 5250 | 5260 | 5260 | 5250 | 1438 |
| 225 | 20231109 | 145800 | 2206113550 | 5260 | 5260 | 5260 | 5260 | 2168 |
| 226 | 20231109 | 145700 | 2194709870 | 5260 | 5260 | 5260 | 5260 | 1001 |
| 227 | 20231109 | 145600 | 2189444610 | 5260 | 5260 | 5260 | 5260 | 50 |
| 228 | 20231109 | 145500 | 2189181610 | 5260 | 5250 | 5260 | 5250 | 250 |
| 229 | 20231109 | 145400 | 2187866710 | 5260 | 5270 | 5270 | 5260 | 2062 |
| 230 | 20231109 | 145300 | 2177020570 | 5270 | 5270 | 5270 | 5260 | 472 |
| 231 | 20231109 | 145200 | 2174537240 | 5270 | 5260 | 5280 | 5260 | 2249 |
| 232 | 20231109 | 145100 | 2162685140 | 5260 | 5260 | 5270 | 5260 | 1743 |
| 233 | 20231109 | 145000 | 2153516950 | 5260 | 5270 | 5270 | 5250 | 559 |
| 234 | 20231109 | 144900 | 2150576990 | 5270 | 5270 | 5270 | 5270 | 34 |
| 235 | 20231109 | 144800 | 2150397810 | 5260 | 5260 | 5270 | 5250 | 83 |
| 236 | 20231109 | 144700 | 2149961700 | 5270 | 5260 | 5270 | 5260 | 306 |
| 237 | 20231109 | 144600 | 2148352090 | 5260 | 5270 | 5270 | 5260 | 609 |
| 238 | 20231109 | 144500 | 2145147660 | 5270 | 5270 | 5270 | 5270 | 49 |
| 239 | 20231109 | 144400 | 2144889430 | 5270 | 5260 | 5270 | 5260 | 1083 |
| 240 | 20231109 | 144300 | 2139192750 | 5260 | 5260 | 5260 | 5260 | 256 |
| 241 | 20231109 | 144200 | 2137846190 | 5260 | 5260 | 5260 | 5260 | 90 |
| 242 | 20231109 | 144100 | 2137372790 | 5260 | 5260 | 5260 | 5260 | 1 |
| 243 | 20231109 | 144000 | 2137367530 | 5260 | 5260 | 5260 | 5260 | 0 |
| 244 | 20231109 | 143900 | 2137367530 | 5260 | 5250 | 5260 | 5250 | 230 |
| 245 | 20231109 | 143800 | 2136159730 | 5250 | 5250 | 5250 | 5240 | 440 |
| 246 | 20231109 | 143700 | 2133849740 | 5250 | 5250 | 5250 | 5230 | 133 |
| 247 | 20231109 | 143600 | 2133151730 | 5250 | 5240 | 5250 | 5240 | 86 |
| 248 | 20231109 | 143500 | 2132700790 | 5250 | 5250 | 5250 | 5240 | 47 |
| 249 | 20231109 | 143400 | 2132454480 | 5220 | 5240 | 5240 | 5220 | 3001 |
| 250 | 20231109 | 143300 | 2116768470 | 5250 | 5250 | 5250 | 5250 | 80 |
| 251 | 20231109 | 143200 | 2116348470 | 5240 | 5240 | 5250 | 5240 | 82 |
| 252 | 20231109 | 143100 | 2115918490 | 5240 | 5260 | 5260 | 5240 | 282 |
| 253 | 20231109 | 143000 | 2114438420 | 5260 | 5260 | 5260 | 5260 | 1 |
| 254 | 20231109 | 142900 | 2114433160 | 5250 | 5260 | 5260 | 5250 | 34 |
| 255 | 20231109 | 142800 | 2114254330 | 5240 | 5240 | 5260 | 5240 | 262 |
| 256 | 20231109 | 142700 | 2112880190 | 5240 | 5240 | 5240 | 5240 | 0 |
| 257 | 20231109 | 142600 | 2112880190 | 5240 | 5240 | 5240 | 5240 | 50 |
| 258 | 20231109 | 142500 | 2112618190 | 5260 | 5240 | 5260 | 5240 | 130 |
| 259 | 20231109 | 142400 | 2111936390 | 5260 | 5260 | 5260 | 5260 | 64 |
| 260 | 20231109 | 142300 | 2111599750 | 5240 | 5240 | 5240 | 5240 | 100 |
| 261 | 20231109 | 142200 | 2111075750 | 5260 | 5250 | 5260 | 5250 | 1034 |
| 262 | 20231109 | 142100 | 2105647210 | 5250 | 5240 | 5250 | 5240 | 301 |
| 263 | 20231109 | 142000 | 2104067960 | 5250 | 5240 | 5250 | 5240 | 1723 |
| 264 | 20231109 | 141900 | 2095032440 | 5240 | 5250 | 5250 | 5240 | 210 |
| 265 | 20231109 | 141800 | 2093930940 | 5250 | 5250 | 5250 | 5250 | 621 |
| 266 | 20231109 | 141700 | 2090670690 | 5250 | 5270 | 5270 | 5250 | 371 |
| 267 | 20231109 | 141600 | 2088719520 | 5270 | 5250 | 5270 | 5250 | 1360 |
| 268 | 20231109 | 141500 | 2081569040 | 5250 | 5240 | 5250 | 5240 | 2488 |
| 269 | 20231109 | 141400 | 2068531620 | 5240 | 5240 | 5240 | 5240 | 0 |
| 270 | 20231109 | 141300 | 2068531620 | 5240 | 5240 | 5240 | 5230 | 33 |
| 271 | 20231109 | 141200 | 2068358800 | 5220 | 5240 | 5240 | 5220 | 2630 |
| 272 | 20231109 | 141100 | 2054624850 | 5230 | 5220 | 5230 | 5220 | 287 |
| 273 | 20231109 | 141000 | 2053125250 | 5240 | 5220 | 5240 | 5220 | 2861 |
| 274 | 20231109 | 140900 | 2038188510 | 5220 | 5230 | 5230 | 5220 | 2835 |
| 275 | 20231109 | 140800 | 2023386240 | 5240 | 5240 | 5240 | 5230 | 405 |
| 276 | 20231109 | 140700 | 2021267720 | 5230 | 5230 | 5240 | 5230 | 756 |
| 277 | 20231109 | 140600 | 2017313720 | 5230 | 5220 | 5240 | 5220 | 485 |
| 278 | 20231109 | 140500 | 2014777560 | 5220 | 5220 | 5230 | 5220 | 1230 |
| 279 | 20231109 | 140400 | 2008356620 | 5220 | 5230 | 5240 | 5220 | 433 |
| 280 | 20231109 | 140300 | 2006092630 | 5230 | 5220 | 5230 | 5220 | 494 |
| 281 | 20231109 | 140200 | 2003512660 | 5240 | 5220 | 5240 | 5220 | 419 |
| 282 | 20231109 | 140100 | 2001323570 | 5220 | 5230 | 5230 | 5220 | 270 |
| 283 | 20231109 | 140000 | 1999913400 | 5230 | 5240 | 5240 | 5220 | 1467 |
| 284 | 20231109 | 135900 | 1992230470 | 5250 | 5230 | 5250 | 5230 | 2012 |
| 285 | 20231109 | 135800 | 1981688790 | 5240 | 5230 | 5240 | 5220 | 4345 |
| 286 | 20231109 | 135700 | 1958967500 | 5230 | 5230 | 5240 | 5230 | 2776 |
| 287 | 20231109 | 135600 | 1944446370 | 5240 | 5230 | 5240 | 5230 | 53 |
| 288 | 20231109 | 135500 | 1944169160 | 5240 | 5240 | 5240 | 5230 | 268 |
| 289 | 20231109 | 135400 | 1942765950 | 5240 | 5250 | 5250 | 5240 | 1146 |
| 290 | 20231109 | 135300 | 1936760900 | 5240 | 5240 | 5250 | 5240 | 1021 |
| 291 | 20231109 | 135200 | 1931410720 | 5250 | 5250 | 5260 | 5250 | 152 |
| 292 | 20231109 | 135100 | 1930612100 | 5280 | 5260 | 5280 | 5260 | 3519 |
| 293 | 20231109 | 135000 | 1912072120 | 5250 | 5240 | 5250 | 5240 | 70 |
| 294 | 20231109 | 134900 | 1911704720 | 5240 | 5250 | 5250 | 5240 | 771 |
| 295 | 20231109 | 134800 | 1907664320 | 5250 | 5250 | 5260 | 5250 | 166 |
| 296 | 20231109 | 134700 | 1906792520 | 5250 | 5230 | 5250 | 5230 | 2806 |
| 297 | 20231109 | 134600 | 1892081920 | 5250 | 5250 | 5250 | 5250 | 0 |
| 298 | 20231109 | 134500 | 1892081920 | 5250 | 5240 | 5250 | 5240 | 50 |
| 299 | 20231109 | 134400 | 1891819620 | 5240 | 5240 | 5240 | 5240 | 52 |
| 300 | 20231109 | 134300 | 1891547140 | 5250 | 5240 | 5250 | 5240 | 50 |
| 301 | 20231109 | 134200 | 1891284840 | 5240 | 5230 | 5240 | 5230 | 2688 |
| 302 | 20231109 | 134100 | 1877224600 | 5240 | 5230 | 5240 | 5230 | 990 |
| 303 | 20231109 | 134000 | 1872046600 | 5230 | 5230 | 5230 | 5230 | 3805 |
| 304 | 20231109 | 133900 | 1852146450 | 5240 | 5240 | 5250 | 5240 | 2005 |
| 305 | 20231109 | 133800 | 1841639470 | 5240 | 5260 | 5260 | 5240 | 3468 |
| 306 | 20231109 | 133700 | 1823466540 | 5250 | 5250 | 5250 | 5250 | 224 |
| 307 | 20231109 | 133600 | 1822290540 | 5250 | 5250 | 5250 | 5250 | 197 |
| 308 | 20231109 | 133500 | 1821256290 | 5250 | 5250 | 5250 | 5250 | 1 |
| 309 | 20231109 | 133400 | 1821251040 | 5250 | 5250 | 5250 | 5240 | 5401 |
| 310 | 20231109 | 133300 | 1792942860 | 5260 | 5260 | 5260 | 5260 | 0 |
| 311 | 20231109 | 133200 | 1792942860 | 5260 | 5250 | 5260 | 5250 | 1015 |
| 312 | 20231109 | 133100 | 1787604110 | 5260 | 5260 | 5260 | 5250 | 1392 |
| 313 | 20231109 | 133000 | 1780295660 | 5260 | 5260 | 5260 | 5260 | 67 |
| 314 | 20231109 | 132900 | 1779943240 | 5250 | 5250 | 5260 | 5250 | 2057 |
| 315 | 20231109 | 132800 | 1769143960 | 5260 | 5260 | 5260 | 5260 | 86 |
| 316 | 20231109 | 132700 | 1768691600 | 5250 | 5270 | 5270 | 5250 | 1827 |
| 317 | 20231109 | 132600 | 1759089380 | 5270 | 5270 | 5270 | 5270 | 75 |
| 318 | 20231109 | 132500 | 1758694130 | 5260 | 5260 | 5260 | 5260 | 1 |
| 319 | 20231109 | 132400 | 1758688870 | 5290 | 5290 | 5290 | 5290 | 30 |
| 320 | 20231109 | 132300 | 1758530170 | 5290 | 5290 | 5290 | 5260 | 15 |
| 321 | 20231109 | 132200 | 1758451120 | 5290 | 5290 | 5290 | 5290 | 1 |
| 322 | 20231109 | 132100 | 1758445830 | 5290 | 5290 | 5290 | 5290 | 32 |
| 323 | 20231109 | 132000 | 1758276550 | 5290 | 5290 | 5290 | 5290 | 2 |
| 324 | 20231109 | 131900 | 1758265970 | 5290 | 5290 | 5290 | 5290 | 30 |
| 325 | 20231109 | 131800 | 1758107270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 326 | 20231109 | 131700 | 1758107270 | 5290 | 5280 | 5290 | 5250 | 3852 |
| 327 | 20231109 | 131600 | 1737851700 | 5280 | 5280 | 5280 | 5280 | 0 |
| 328 | 20231109 | 131500 | 1737851700 | 5280 | 5280 | 5280 | 5280 | 4 |
| 329 | 20231109 | 131400 | 1737830580 | 5250 | 5250 | 5280 | 5250 | 137 |
| 330 | 20231109 | 131300 | 1737110430 | 5280 | 5280 | 5280 | 5280 | 0 |
| 331 | 20231109 | 131200 | 1737110430 | 5280 | 5250 | 5280 | 5250 | 201 |
| 332 | 20231109 | 131100 | 1736054150 | 5250 | 5280 | 5280 | 5250 | 4525 |
| 333 | 20231109 | 131000 | 1712294260 | 5270 | 5270 | 5270 | 5270 | 0 |
| 334 | 20231109 | 130900 | 1712294260 | 5270 | 5270 | 5270 | 5270 | 0 |
| 335 | 20231109 | 130800 | 1712294260 | 5270 | 5260 | 5270 | 5260 | 2345 |
| 336 | 20231109 | 130700 | 1699959510 | 5270 | 5280 | 5280 | 5270 | 145 |
| 337 | 20231109 | 130600 | 1699194370 | 5280 | 5280 | 5280 | 5280 | 20 |
| 338 | 20231109 | 130500 | 1699088770 | 5270 | 5270 | 5270 | 5270 | 50 |
| 339 | 20231109 | 130400 | 1698825270 | 5280 | 5260 | 5280 | 5260 | 40 |
| 340 | 20231109 | 130300 | 1698614270 | 5260 | 5250 | 5260 | 5250 | 401 |
| 341 | 20231109 | 130200 | 1696506010 | 5250 | 5250 | 5250 | 5250 | 120 |
| 342 | 20231109 | 130100 | 1695876010 | 5250 | 5250 | 5250 | 5250 | 462 |
| 343 | 20231109 | 130000 | 1693450510 | 5250 | 5260 | 5260 | 5250 | 594 |
| 344 | 20231109 | 125900 | 1690331700 | 5260 | 5260 | 5260 | 5260 | 0 |
| 345 | 20231109 | 125800 | 1690331700 | 5260 | 5260 | 5260 | 5260 | 56 |
| 346 | 20231109 | 125700 | 1690037140 | 5270 | 5250 | 5270 | 5250 | 2292 |
| 347 | 20231109 | 125600 | 1678003540 | 5260 | 5260 | 5260 | 5260 | 77 |
| 348 | 20231109 | 125500 | 1677598520 | 5260 | 5260 | 5260 | 5260 | 12951 |
| 349 | 20231109 | 125400 | 1609476260 | 5270 | 5280 | 5280 | 5270 | 420 |
| 350 | 20231109 | 125300 | 1607259170 | 5280 | 5280 | 5280 | 5280 | 5 |
| 351 | 20231109 | 125200 | 1607232770 | 5280 | 5280 | 5280 | 5280 | 2 |
| 352 | 20231109 | 125100 | 1607222210 | 5260 | 5260 | 5280 | 5260 | 8 |
| 353 | 20231109 | 125000 | 1607180080 | 5280 | 5270 | 5280 | 5260 | 210 |
| 354 | 20231109 | 124900 | 1606074130 | 5260 | 5260 | 5260 | 5260 | 7 |
| 355 | 20231109 | 124800 | 1606037310 | 5270 | 5270 | 5270 | 5270 | 82 |
| 356 | 20231109 | 124700 | 1605605170 | 5280 | 5280 | 5280 | 5280 | 30 |
| 357 | 20231109 | 124600 | 1605446770 | 5290 | 5290 | 5290 | 5290 | 0 |
| 358 | 20231109 | 124500 | 1605446770 | 5290 | 5290 | 5290 | 5290 | 0 |
| 359 | 20231109 | 124400 | 1605446770 | 5290 | 5290 | 5290 | 5290 | 10 |
| 360 | 20231109 | 124300 | 1605393870 | 5280 | 5260 | 5280 | 5250 | 558 |
| 361 | 20231109 | 124200 | 1602458240 | 5260 | 5260 | 5260 | 5260 | 32 |
| 362 | 20231109 | 124100 | 1602289920 | 5260 | 5270 | 5270 | 5260 | 6015 |
| 363 | 20231109 | 124000 | 1570650300 | 5280 | 5270 | 5280 | 5260 | 160 |
| 364 | 20231109 | 123900 | 1569807160 | 5280 | 5280 | 5280 | 5280 | 10 |
| 365 | 20231109 | 123800 | 1569754360 | 5280 | 5280 | 5280 | 5280 | 0 |
| 366 | 20231109 | 123700 | 1569754360 | 5280 | 5280 | 5280 | 5280 | 30 |
| 367 | 20231109 | 123600 | 1569595960 | 5270 | 5260 | 5270 | 5260 | 1093 |
| 368 | 20231109 | 123500 | 1563846080 | 5270 | 5270 | 5270 | 5270 | 126 |
| 369 | 20231109 | 123400 | 1563182060 | 5280 | 5280 | 5280 | 5280 | 4 |
| 370 | 20231109 | 123300 | 1563160940 | 5280 | 5280 | 5280 | 5280 | 30 |
| 371 | 20231109 | 123200 | 1563002540 | 5280 | 5280 | 5280 | 5280 | 0 |
| 372 | 20231109 | 123100 | 1563002540 | 5280 | 5280 | 5280 | 5280 | 74 |
| 373 | 20231109 | 123000 | 1562611820 | 5280 | 5280 | 5280 | 5280 | 42 |
| 374 | 20231109 | 122900 | 1562390060 | 5280 | 5280 | 5280 | 5280 | 0 |
| 375 | 20231109 | 122800 | 1562390060 | 5280 | 5280 | 5280 | 5280 | 50 |
| 376 | 20231109 | 122700 | 1562126060 | 5290 | 5300 | 5300 | 5270 | 654 |
| 377 | 20231109 | 122600 | 1558678830 | 5300 | 5300 | 5300 | 5300 | 30 |
| 378 | 20231109 | 122500 | 1558519830 | 5300 | 5290 | 5300 | 5270 | 2344 |
| 379 | 20231109 | 122400 | 1546156700 | 5280 | 5280 | 5280 | 5280 | 18 |
| 380 | 20231109 | 122300 | 1546061660 | 5290 | 5280 | 5290 | 5280 | 156 |
| 381 | 20231109 | 122200 | 1545237180 | 5290 | 5280 | 5290 | 5280 | 526 |
| 382 | 20231109 | 122100 | 1542459130 | 5290 | 5290 | 5290 | 5290 | 140 |
| 383 | 20231109 | 122000 | 1541718530 | 5290 | 5290 | 5290 | 5290 | 30 |
| 384 | 20231109 | 121900 | 1541559830 | 5280 | 5290 | 5290 | 5280 | 52 |
| 385 | 20231109 | 121800 | 1541284760 | 5290 | 5290 | 5290 | 5290 | 71 |
| 386 | 20231109 | 121700 | 1540909170 | 5280 | 5280 | 5280 | 5280 | 12 |
| 387 | 20231109 | 121600 | 1540845810 | 5290 | 5290 | 5290 | 5290 | 30 |
| 388 | 20231109 | 121500 | 1540687110 | 5290 | 5290 | 5290 | 5290 | 0 |
| 389 | 20231109 | 121400 | 1540687110 | 5290 | 5290 | 5290 | 5290 | 0 |
| 390 | 20231109 | 121300 | 1540687110 | 5290 | 5290 | 5290 | 5280 | 34 |
| 391 | 20231109 | 121200 | 1540507280 | 5290 | 5290 | 5290 | 5280 | 2002 |
| 392 | 20231109 | 121100 | 1529926710 | 5290 | 5290 | 5290 | 5290 | 5 |
| 393 | 20231109 | 121000 | 1529900260 | 5290 | 5280 | 5290 | 5270 | 1262 |
| 394 | 20231109 | 120900 | 1523248740 | 5290 | 5290 | 5290 | 5290 | 30 |
| 395 | 20231109 | 120800 | 1523090040 | 5290 | 5290 | 5290 | 5290 | 0 |
| 396 | 20231109 | 120700 | 1523090040 | 5290 | 5270 | 5290 | 5270 | 71 |
| 397 | 20231109 | 120600 | 1522715850 | 5270 | 5270 | 5270 | 5270 | 152 |
| 398 | 20231109 | 120500 | 1521914810 | 5270 | 5270 | 5270 | 5270 | 57 |
| 399 | 20231109 | 120400 | 1521614420 | 5260 | 5280 | 5290 | 5260 | 4225 |
| 400 | 20231109 | 120300 | 1499348560 | 5280 | 5290 | 5290 | 5280 | 82 |
| 401 | 20231109 | 120200 | 1498915280 | 5290 | 5290 | 5290 | 5280 | 2483 |
| 402 | 20231109 | 120100 | 1485804790 | 5300 | 5290 | 5300 | 5290 | 716 |
| 403 | 20231109 | 120000 | 1482016150 | 5300 | 5290 | 5300 | 5290 | 532 |
| 404 | 20231109 | 115900 | 1479199250 | 5290 | 5280 | 5290 | 5280 | 285 |
| 405 | 20231109 | 115800 | 1477693140 | 5300 | 5300 | 5300 | 5300 | 0 |
| 406 | 20231109 | 115700 | 1477693140 | 5300 | 5300 | 5300 | 5300 | 2 |
| 407 | 20231109 | 115600 | 1477682540 | 5300 | 5290 | 5300 | 5280 | 202 |
| 408 | 20231109 | 115500 | 1476614950 | 5300 | 5300 | 5300 | 5300 | 62 |
| 409 | 20231109 | 115400 | 1476286350 | 5300 | 5300 | 5300 | 5300 | 30 |
| 410 | 20231109 | 115300 | 1476127350 | 5300 | 5300 | 5300 | 5300 | 0 |
| 411 | 20231109 | 115200 | 1476127350 | 5300 | 5300 | 5300 | 5300 | 30 |
| 412 | 20231109 | 115100 | 1475968350 | 5300 | 5290 | 5300 | 5290 | 435 |
| 413 | 20231109 | 115000 | 1473667160 | 5290 | 5290 | 5300 | 5290 | 1059 |
| 414 | 20231109 | 114900 | 1468065030 | 5300 | 5300 | 5300 | 5300 | 33 |
| 415 | 20231109 | 114800 | 1467890130 | 5300 | 5300 | 5300 | 5300 | 100 |
| 416 | 20231109 | 114700 | 1467360130 | 5300 | 5300 | 5300 | 5300 | 65 |
| 417 | 20231109 | 114600 | 1467015630 | 5290 | 5300 | 5300 | 5290 | 39 |
| 418 | 20231109 | 114500 | 1466809020 | 5300 | 5300 | 5300 | 5300 | 0 |
| 419 | 20231109 | 114400 | 1466809020 | 5300 | 5300 | 5300 | 5300 | 0 |
| 420 | 20231109 | 114300 | 1466809020 | 5300 | 5290 | 5300 | 5290 | 78 |
| 421 | 20231109 | 114200 | 1466396330 | 5280 | 5290 | 5290 | 5280 | 101 |
| 422 | 20231109 | 114100 | 1465862060 | 5280 | 5280 | 5290 | 5280 | 5891 |
| 423 | 20231109 | 114000 | 1434757570 | 5290 | 5300 | 5300 | 5290 | 2987 |
| 424 | 20231109 | 113900 | 1418956290 | 5300 | 5310 | 5310 | 5300 | 175 |
| 425 | 20231109 | 113800 | 1418028490 | 5310 | 5310 | 5310 | 5300 | 631 |
| 426 | 20231109 | 113700 | 1414683450 | 5300 | 5300 | 5300 | 5300 | 10 |
| 427 | 20231109 | 113600 | 1414630450 | 5310 | 5300 | 5310 | 5300 | 549 |
| 428 | 20231109 | 113500 | 1411720740 | 5310 | 5310 | 5310 | 5300 | 133 |
| 429 | 20231109 | 113400 | 1411015510 | 5300 | 5300 | 5300 | 5300 | 50 |
| 430 | 20231109 | 113300 | 1410750510 | 5300 | 5300 | 5300 | 5300 | 41 |
| 431 | 20231109 | 113200 | 1410533210 | 5300 | 5300 | 5310 | 5300 | 1284 |
| 432 | 20231109 | 113100 | 1403727710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 433 | 20231109 | 113000 | 1403727710 | 5320 | 5320 | 5320 | 5290 | 26 |
| 434 | 20231109 | 112900 | 1403589510 | 5320 | 5310 | 5320 | 5290 | 1109 |
| 435 | 20231109 | 112800 | 1397720280 | 5310 | 5310 | 5310 | 5310 | 0 |
| 436 | 20231109 | 112700 | 1397720280 | 5310 | 5310 | 5310 | 5300 | 30 |
| 437 | 20231109 | 112600 | 1397561170 | 5310 | 5310 | 5310 | 5310 | 97 |
| 438 | 20231109 | 112500 | 1397046100 | 5310 | 5310 | 5310 | 5310 | 31 |
| 439 | 20231109 | 112400 | 1396881490 | 5310 | 5310 | 5310 | 5310 | 63 |
| 440 | 20231109 | 112300 | 1396546960 | 5320 | 5320 | 5320 | 5320 | 0 |
| 441 | 20231109 | 112200 | 1396546960 | 5320 | 5310 | 5320 | 5310 | 1031 |
| 442 | 20231109 | 112100 | 1391072340 | 5310 | 5300 | 5310 | 5300 | 107 |
| 443 | 20231109 | 112000 | 1390505230 | 5300 | 5300 | 5310 | 5290 | 428 |
| 444 | 20231109 | 111900 | 1388240310 | 5310 | 5310 | 5310 | 5310 | 0 |
| 445 | 20231109 | 111800 | 1388240310 | 5310 | 5300 | 5310 | 5300 | 209 |
| 446 | 20231109 | 111700 | 1387132300 | 5300 | 5300 | 5300 | 5300 | 21 |
| 447 | 20231109 | 111600 | 1387021000 | 5310 | 5300 | 5310 | 5300 | 31 |
| 448 | 20231109 | 111500 | 1386856690 | 5310 | 5310 | 5310 | 5310 | 94 |
| 449 | 20231109 | 111400 | 1386357550 | 5300 | 5300 | 5300 | 5300 | 0 |
| 450 | 20231109 | 111300 | 1386357550 | 5300 | 5300 | 5300 | 5300 | 195 |
| 451 | 20231109 | 111200 | 1385324050 | 5300 | 5300 | 5300 | 5300 | 39 |
| 452 | 20231109 | 111100 | 1385117350 | 5300 | 5300 | 5300 | 5300 | 112 |
| 453 | 20231109 | 111000 | 1384523750 | 5300 | 5300 | 5300 | 5300 | 939 |
| 454 | 20231109 | 110900 | 1379547050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 455 | 20231109 | 110800 | 1379547050 | 5300 | 5300 | 5300 | 5300 | 98 |
| 456 | 20231109 | 110700 | 1379027650 | 5300 | 5310 | 5310 | 5300 | 17 |
| 457 | 20231109 | 110600 | 1378937540 | 5310 | 5310 | 5310 | 5310 | 61 |
| 458 | 20231109 | 110500 | 1378613630 | 5300 | 5300 | 5300 | 5290 | 632 |
| 459 | 20231109 | 110400 | 1375265030 | 5290 | 5290 | 5300 | 5290 | 603 |
| 460 | 20231109 | 110300 | 1372075130 | 5300 | 5290 | 5300 | 5290 | 474 |
| 461 | 20231109 | 110200 | 1369563930 | 5290 | 5290 | 5300 | 5290 | 227 |
| 462 | 20231109 | 110100 | 1368362530 | 5290 | 5290 | 5300 | 5290 | 242 |
| 463 | 20231109 | 110000 | 1367081930 | 5290 | 5290 | 5290 | 5290 | 1 |
| 464 | 20231109 | 105900 | 1367076640 | 5300 | 5300 | 5300 | 5300 | 946 |
| 465 | 20231109 | 105800 | 1362062840 | 5300 | 5320 | 5320 | 5300 | 130 |
| 466 | 20231109 | 105700 | 1361373240 | 5300 | 5290 | 5300 | 5290 | 188 |
| 467 | 20231109 | 105600 | 1360377700 | 5290 | 5290 | 5300 | 5290 | 148 |
| 468 | 20231109 | 105500 | 1359594770 | 5300 | 5300 | 5300 | 5300 | 31 |
| 469 | 20231109 | 105400 | 1359430470 | 5300 | 5320 | 5320 | 5300 | 867 |
| 470 | 20231109 | 105300 | 1354835350 | 5300 | 5320 | 5320 | 5300 | 1055 |
| 471 | 20231109 | 105200 | 1349234410 | 5310 | 5330 | 5330 | 5310 | 201 |
| 472 | 20231109 | 105100 | 1348167080 | 5330 | 5330 | 5330 | 5330 | 30 |
| 473 | 20231109 | 105000 | 1348007180 | 5330 | 5310 | 5330 | 5310 | 904 |
| 474 | 20231109 | 104900 | 1343195900 | 5310 | 5310 | 5310 | 5310 | 0 |
| 475 | 20231109 | 104800 | 1343195900 | 5310 | 5310 | 5310 | 5310 | 154 |
| 476 | 20231109 | 104700 | 1342378160 | 5310 | 5310 | 5310 | 5310 | 400 |
| 477 | 20231109 | 104600 | 1340254160 | 5310 | 5310 | 5310 | 5300 | 662 |
| 478 | 20231109 | 104500 | 1336739340 | 5300 | 5310 | 5310 | 5300 | 62 |
| 479 | 20231109 | 104400 | 1336410730 | 5300 | 5310 | 5310 | 5290 | 2848 |
| 480 | 20231109 | 104300 | 1321315760 | 5310 | 5320 | 5320 | 5310 | 7 |
| 481 | 20231109 | 104200 | 1321278550 | 5320 | 5320 | 5320 | 5320 | 2 |
| 482 | 20231109 | 104100 | 1321267910 | 5300 | 5310 | 5320 | 5300 | 393 |
| 483 | 20231109 | 104000 | 1319180920 | 5320 | 5320 | 5320 | 5320 | 751 |
| 484 | 20231109 | 103900 | 1315185600 | 5330 | 5320 | 5330 | 5320 | 82 |
| 485 | 20231109 | 103800 | 1314748790 | 5330 | 5330 | 5330 | 5330 | 36 |
| 486 | 20231109 | 103700 | 1314556910 | 5330 | 5330 | 5330 | 5330 | 3 |
| 487 | 20231109 | 103600 | 1314540920 | 5320 | 5320 | 5320 | 5320 | 1 |
| 488 | 20231109 | 103500 | 1314535600 | 5330 | 5330 | 5330 | 5330 | 0 |
| 489 | 20231109 | 103400 | 1314535600 | 5330 | 5320 | 5330 | 5320 | 500 |
| 490 | 20231109 | 103300 | 1311872910 | 5310 | 5320 | 5320 | 5310 | 1116 |
| 491 | 20231109 | 103200 | 1305945790 | 5320 | 5320 | 5320 | 5320 | 0 |
| 492 | 20231109 | 103100 | 1305945790 | 5320 | 5320 | 5320 | 5310 | 431 |
| 493 | 20231109 | 103000 | 1303655870 | 5320 | 5310 | 5320 | 5310 | 78 |
| 494 | 20231109 | 102900 | 1303241140 | 5310 | 5310 | 5310 | 5310 | 28 |
| 495 | 20231109 | 102800 | 1303092460 | 5320 | 5310 | 5320 | 5310 | 263 |
| 496 | 20231109 | 102700 | 1301695900 | 5320 | 5310 | 5320 | 5310 | 130 |
| 497 | 20231109 | 102600 | 1301005300 | 5320 | 5310 | 5320 | 5310 | 172 |
| 498 | 20231109 | 102500 | 1300091180 | 5310 | 5320 | 5320 | 5310 | 2042 |
| 499 | 20231109 | 102400 | 1289247740 | 5320 | 5320 | 5320 | 5320 | 65 |
| 500 | 20231109 | 102300 | 1288901940 | 5320 | 5310 | 5320 | 5310 | 146 |
| 501 | 20231109 | 102200 | 1288126570 | 5310 | 5310 | 5310 | 5310 | 194 |
| 502 | 20231109 | 102100 | 1287096430 | 5330 | 5320 | 5330 | 5310 | 2132 |
| 503 | 20231109 | 102000 | 1275748050 | 5310 | 5280 | 5310 | 5280 | 1556 |
| 504 | 20231109 | 101900 | 1267491310 | 5300 | 5290 | 5300 | 5290 | 208 |
| 505 | 20231109 | 101800 | 1266388960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 506 | 20231109 | 101700 | 1266388960 | 5300 | 5280 | 5300 | 5270 | 706 |
| 507 | 20231109 | 101600 | 1262666260 | 5300 | 5300 | 5300 | 5300 | 0 |
| 508 | 20231109 | 101500 | 1262666260 | 5300 | 5280 | 5300 | 5280 | 2007 |
| 509 | 20231109 | 101400 | 1252051780 | 5280 | 5270 | 5280 | 5270 | 200 |
| 510 | 20231109 | 101300 | 1250997380 | 5280 | 5280 | 5280 | 5280 | 1 |
| 511 | 20231109 | 101200 | 1250992100 | 5280 | 5290 | 5290 | 5280 | 2122 |
| 512 | 20231109 | 101100 | 1239767260 | 5290 | 5280 | 5290 | 5260 | 2940 |
| 513 | 20231109 | 101000 | 1224299800 | 5280 | 5260 | 5280 | 5260 | 3399 |
| 514 | 20231109 | 100900 | 1206384480 | 5260 | 5270 | 5280 | 5260 | 1452 |
| 515 | 20231109 | 100800 | 1198746430 | 5270 | 5280 | 5280 | 5270 | 2227 |
| 516 | 20231109 | 100700 | 1187004490 | 5290 | 5280 | 5290 | 5280 | 531 |
| 517 | 20231109 | 100600 | 1184200800 | 5280 | 5280 | 5280 | 5280 | 545 |
| 518 | 20231109 | 100500 | 1181323200 | 5280 | 5280 | 5280 | 5270 | 1058 |
| 519 | 20231109 | 100400 | 1175742260 | 5270 | 5280 | 5280 | 5270 | 1581 |
| 520 | 20231109 | 100300 | 1167407060 | 5280 | 5280 | 5280 | 5280 | 135 |
| 521 | 20231109 | 100200 | 1166694260 | 5270 | 5290 | 5290 | 5270 | 200 |
| 522 | 20231109 | 100100 | 1165638260 | 5280 | 5280 | 5280 | 5270 | 473 |
| 523 | 20231109 | 100000 | 1163140830 | 5280 | 5270 | 5280 | 5270 | 233 |
| 524 | 20231109 | 095900 | 1161911650 | 5280 | 5290 | 5290 | 5280 | 55 |
| 525 | 20231109 | 095800 | 1161621230 | 5280 | 5260 | 5280 | 5260 | 502 |
| 526 | 20231109 | 095700 | 1158972690 | 5280 | 5270 | 5280 | 5260 | 824 |
| 527 | 20231109 | 095600 | 1154633040 | 5280 | 5280 | 5280 | 5280 | 1 |
| 528 | 20231109 | 095500 | 1154627760 | 5260 | 5280 | 5290 | 5260 | 731 |
| 529 | 20231109 | 095400 | 1150781140 | 5260 | 5270 | 5300 | 5260 | 3536 |
| 530 | 20231109 | 095300 | 1132115070 | 5270 | 5270 | 5280 | 5260 | 1343 |
| 531 | 20231109 | 095200 | 1125037950 | 5270 | 5260 | 5270 | 5260 | 300 |
| 532 | 20231109 | 095100 | 1123459940 | 5240 | 5260 | 5260 | 5240 | 5294 |
| 533 | 20231109 | 095000 | 1095685710 | 5250 | 5250 | 5270 | 5240 | 3651 |
| 534 | 20231109 | 094900 | 1076523790 | 5250 | 5240 | 5250 | 5240 | 453 |
| 535 | 20231109 | 094800 | 1074147560 | 5240 | 5250 | 5250 | 5230 | 1822 |
| 536 | 20231109 | 094700 | 1064603210 | 5240 | 5270 | 5270 | 5240 | 15595 |
| 537 | 20231109 | 094600 | 982750240 | 5270 | 5300 | 5300 | 5260 | 6235 |
| 538 | 20231109 | 094500 | 949941280 | 5280 | 5280 | 5280 | 5280 | 74 |
| 539 | 20231109 | 094400 | 949550560 | 5300 | 5300 | 5300 | 5300 | 503 |
| 540 | 20231109 | 094300 | 946884660 | 5290 | 5270 | 5290 | 5270 | 249 |
| 541 | 20231109 | 094200 | 945571170 | 5290 | 5290 | 5290 | 5260 | 2204 |
| 542 | 20231109 | 094100 | 933936710 | 5300 | 5260 | 5300 | 5260 | 4303 |
| 543 | 20231109 | 094000 | 911254580 | 5270 | 5260 | 5280 | 5250 | 4406 |
| 544 | 20231109 | 093900 | 888105450 | 5290 | 5300 | 5310 | 5260 | 27751 |
| 545 | 20231109 | 093800 | 741674840 | 5290 | 5290 | 5310 | 5290 | 812 |
| 546 | 20231109 | 093700 | 737379300 | 5310 | 5300 | 5310 | 5300 | 958 |
| 547 | 20231109 | 093600 | 732301870 | 5300 | 5300 | 5330 | 5290 | 2869 |
| 548 | 20231109 | 093500 | 717119580 | 5330 | 5310 | 5340 | 5290 | 785 |
| 549 | 20231109 | 093400 | 712964670 | 5340 | 5290 | 5360 | 5290 | 3375 |
| 550 | 20231109 | 093300 | 695022000 | 5310 | 5310 | 5310 | 5290 | 1498 |
| 551 | 20231109 | 093200 | 687088730 | 5310 | 5300 | 5310 | 5290 | 5142 |
| 552 | 20231109 | 093100 | 659854110 | 5320 | 5300 | 5320 | 5300 | 856 |
| 553 | 20231109 | 093000 | 655313290 | 5340 | 5330 | 5360 | 5310 | 4092 |
| 554 | 20231109 | 092900 | 633474570 | 5330 | 5300 | 5330 | 5290 | 3539 |
| 555 | 20231109 | 092800 | 614688280 | 5320 | 5310 | 5320 | 5310 | 3021 |
| 556 | 20231109 | 092700 | 598644000 | 5310 | 5310 | 5330 | 5300 | 1754 |
| 557 | 20231109 | 092600 | 589330530 | 5310 | 5310 | 5340 | 5300 | 5519 |
| 558 | 20231109 | 092500 | 560075450 | 5310 | 5340 | 5340 | 5310 | 5623 |
| 559 | 20231109 | 092400 | 530215130 | 5340 | 5340 | 5340 | 5320 | 14 |
| 560 | 20231109 | 092300 | 530140530 | 5320 | 5320 | 5340 | 5310 | 2315 |
| 561 | 20231109 | 092200 | 517827760 | 5340 | 5340 | 5350 | 5330 | 30 |
| 562 | 20231109 | 092100 | 517667680 | 5350 | 5340 | 5350 | 5330 | 537 |
| 563 | 20231109 | 092000 | 514805230 | 5360 | 5330 | 5360 | 5330 | 101 |
| 564 | 20231109 | 091900 | 514266870 | 5360 | 5370 | 5370 | 5330 | 656 |
| 565 | 20231109 | 091800 | 510764830 | 5390 | 5340 | 5390 | 5320 | 3357 |
| 566 | 20231109 | 091700 | 492710060 | 5340 | 5320 | 5340 | 5310 | 5541 |
| 567 | 20231109 | 091600 | 463216680 | 5300 | 5300 | 5320 | 5300 | 7466 |
| 568 | 20231109 | 091500 | 423646480 | 5330 | 5320 | 5330 | 5320 | 2694 |
| 569 | 20231109 | 091400 | 409312840 | 5330 | 5320 | 5330 | 5300 | 617 |
| 570 | 20231109 | 091300 | 406041850 | 5290 | 5300 | 5320 | 5290 | 1702 |
| 571 | 20231109 | 091200 | 397029980 | 5320 | 5300 | 5320 | 5290 | 970 |
| 572 | 20231109 | 091100 | 391888870 | 5300 | 5320 | 5320 | 5300 | 3533 |
| 573 | 20231109 | 091000 | 373151890 | 5330 | 5310 | 5330 | 5300 | 239 |
| 574 | 20231109 | 090900 | 371884660 | 5340 | 5290 | 5340 | 5280 | 3383 |
| 575 | 20231109 | 090800 | 353919830 | 5310 | 5360 | 5360 | 5290 | 17610 |
| 576 | 20231109 | 090700 | 260318570 | 5340 | 5360 | 5360 | 5330 | 6038 |
| 577 | 20231109 | 090600 | 228075580 | 5350 | 5370 | 5370 | 5340 | 46 |
| 578 | 20231109 | 090500 | 227829530 | 5350 | 5340 | 5370 | 5330 | 2000 |
| 579 | 20231109 | 090400 | 217138370 | 5340 | 5380 | 5380 | 5330 | 4791 |
| 580 | 20231109 | 090300 | 191517510 | 5350 | 5450 | 5450 | 5340 | 6462 |
| 581 | 20231109 | 090200 | 156825270 | 5460 | 5450 | 5470 | 5400 | 2892 |
| 582 | 20231109 | 090100 | 141111530 | 5390 | 5390 | 5470 | 5370 | 5919 |
| 583 | 20231109 | 090000 | 109164370 | 5390 | 5350 | 5390 | 5350 | 18815 |