31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 185400 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 884 |
| 3 | 20231109 | 185300 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 4 | 20231109 | 185200 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 5 | 20231109 | 185100 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 6 | 20231109 | 185000 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 7 | 20231109 | 184900 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 8 | 20231109 | 184800 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 9 | 20231109 | 184700 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 10 | 20231109 | 184600 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 11 | 20231109 | 184500 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 12 | 20231109 | 184400 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 13 | 20231109 | 184300 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 14 | 20231109 | 184200 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 15 | 20231109 | 184100 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 16 | 20231109 | 184000 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 17 | 20231109 | 183900 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 18 | 20231109 | 183800 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 19 | 20231109 | 183700 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 20 | 20231109 | 183600 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 21 | 20231109 | 183500 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 22 | 20231109 | 183400 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 23 | 20231109 | 183300 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 24 | 20231109 | 183200 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 25 | 20231109 | 183100 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 26 | 20231109 | 183000 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 27 | 20231109 | 182900 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 28 | 20231109 | 182800 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 29 | 20231109 | 182700 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 30 | 20231109 | 182600 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 31 | 20231109 | 182500 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 32 | 20231109 | 182400 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 884 |
| 33 | 20231109 | 182300 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 34 | 20231109 | 182200 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 35 | 20231109 | 182100 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 36 | 20231109 | 182000 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 37 | 20231109 | 181900 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 38 | 20231109 | 181800 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 39 | 20231109 | 181700 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 40 | 20231109 | 181600 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 41 | 20231109 | 181500 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 42 | 20231109 | 181400 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 43 | 20231109 | 181300 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 44 | 20231109 | 181200 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 45 | 20231109 | 181100 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 46 | 20231109 | 181000 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 47 | 20231109 | 180900 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 48 | 20231109 | 180800 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 49 | 20231109 | 180700 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 50 | 20231109 | 180600 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 51 | 20231109 | 180500 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 52 | 20231109 | 180400 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 53 | 20231109 | 180300 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 54 | 20231109 | 180200 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 55 | 20231109 | 180100 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 56 | 20231109 | 180000 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 57 | 20231109 | 175900 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 58 | 20231109 | 175800 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 59 | 20231109 | 175700 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 60 | 20231109 | 175600 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 61 | 20231109 | 175500 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 62 | 20231109 | 175400 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 884 |
| 63 | 20231109 | 175300 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 64 | 20231109 | 175200 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 65 | 20231109 | 175100 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 66 | 20231109 | 175000 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 67 | 20231109 | 174900 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 68 | 20231109 | 174800 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 69 | 20231109 | 174700 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 70 | 20231109 | 174600 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 71 | 20231109 | 174500 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 72 | 20231109 | 174400 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 73 | 20231109 | 174300 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 74 | 20231109 | 174200 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 75 | 20231109 | 174100 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 76 | 20231109 | 174000 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 77 | 20231109 | 173900 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 78 | 20231109 | 173800 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 79 | 20231109 | 173700 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 80 | 20231109 | 173600 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 81 | 20231109 | 173500 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 82 | 20231109 | 173400 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 83 | 20231109 | 173300 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 84 | 20231109 | 173200 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 85 | 20231109 | 173100 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 86 | 20231109 | 173000 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 87 | 20231109 | 172900 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 88 | 20231109 | 172800 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 89 | 20231109 | 172700 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 90 | 20231109 | 172600 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 91 | 20231109 | 172500 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 92 | 20231109 | 172400 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 884 |
| 93 | 20231109 | 172300 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 94 | 20231109 | 172200 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 95 | 20231109 | 172100 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 96 | 20231109 | 172000 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 97 | 20231109 | 171900 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 98 | 20231109 | 171800 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 99 | 20231109 | 171700 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 100 | 20231109 | 171600 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 101 | 20231109 | 171500 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 102 | 20231109 | 171400 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 103 | 20231109 | 171300 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 104 | 20231109 | 171200 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 105 | 20231109 | 171100 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 106 | 20231109 | 171000 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 107 | 20231109 | 170900 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 108 | 20231109 | 170800 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 109 | 20231109 | 170700 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 110 | 20231109 | 170600 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 111 | 20231109 | 170500 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 112 | 20231109 | 170400 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 113 | 20231109 | 170300 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 114 | 20231109 | 170200 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 115 | 20231109 | 170100 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 116 | 20231109 | 170000 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 117 | 20231109 | 165900 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 118 | 20231109 | 165800 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 119 | 20231109 | 165700 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 120 | 20231109 | 165600 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 121 | 20231109 | 165500 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 122 | 20231109 | 165400 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 884 |
| 123 | 20231109 | 165300 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 124 | 20231109 | 165200 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 125 | 20231109 | 165100 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 126 | 20231109 | 165000 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 127 | 20231109 | 164900 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 128 | 20231109 | 164800 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 129 | 20231109 | 164700 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 130 | 20231109 | 164600 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 131 | 20231109 | 164500 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 132 | 20231109 | 164400 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 133 | 20231109 | 164300 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 134 | 20231109 | 164200 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 135 | 20231109 | 164100 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 136 | 20231109 | 164000 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 137 | 20231109 | 163900 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 138 | 20231109 | 163800 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 139 | 20231109 | 163700 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 140 | 20231109 | 163600 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 141 | 20231109 | 163500 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 142 | 20231109 | 163400 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 143 | 20231109 | 163300 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 144 | 20231109 | 163200 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 145 | 20231109 | 163100 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 146 | 20231109 | 163000 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 147 | 20231109 | 162900 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 148 | 20231109 | 162800 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 149 | 20231109 | 162700 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 150 | 20231109 | 162600 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 151 | 20231109 | 162500 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 152 | 20231109 | 162400 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 884 |
| 153 | 20231109 | 162300 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 154 | 20231109 | 162200 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 155 | 20231109 | 162100 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 156 | 20231109 | 162000 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 157 | 20231109 | 161900 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 158 | 20231109 | 161800 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 159 | 20231109 | 161700 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 160 | 20231109 | 161600 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 161 | 20231109 | 161500 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 162 | 20231109 | 161400 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 163 | 20231109 | 161300 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 164 | 20231109 | 161200 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 165 | 20231109 | 161100 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 166 | 20231109 | 161000 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 167 | 20231109 | 160900 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 168 | 20231109 | 160800 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 169 | 20231109 | 160700 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 170 | 20231109 | 160600 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 171 | 20231109 | 160500 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 172 | 20231109 | 160400 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 173 | 20231109 | 160300 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 174 | 20231109 | 160200 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 175 | 20231109 | 160100 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 176 | 20231109 | 160000 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 177 | 20231109 | 155900 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 178 | 20231109 | 155800 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 179 | 20231109 | 155700 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 180 | 20231109 | 155600 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 181 | 20231109 | 155500 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 182 | 20231109 | 155400 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 884 |
| 183 | 20231109 | 155300 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 184 | 20231109 | 155200 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 185 | 20231109 | 155100 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 186 | 20231109 | 155000 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 187 | 20231109 | 154900 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 188 | 20231109 | 154800 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 189 | 20231109 | 154700 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 190 | 20231109 | 154600 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 191 | 20231109 | 154500 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 192 | 20231109 | 154400 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 193 | 20231109 | 154300 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 194 | 20231109 | 154200 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 195 | 20231109 | 154100 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 196 | 20231109 | 154000 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 197 | 20231109 | 153900 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 198 | 20231109 | 153800 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 199 | 20231109 | 153700 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 200 | 20231109 | 153600 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 201 | 20231109 | 153500 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 202 | 20231109 | 153400 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 203 | 20231109 | 153300 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 204 | 20231109 | 153200 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 205 | 20231109 | 153100 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 0 |
| 206 | 20231109 | 153000 | 1432707560 | 10610 | 10610 | 10610 | 10610 | 884 |
| 207 | 20231109 | 152900 | 1423328320 | 10610 | 10610 | 10610 | 10610 | 0 |
| 208 | 20231109 | 152800 | 1423328320 | 10610 | 10610 | 10610 | 10610 | 0 |
| 209 | 20231109 | 152700 | 1423328320 | 10610 | 10610 | 10610 | 10610 | 0 |
| 210 | 20231109 | 152600 | 1423328320 | 10610 | 10610 | 10610 | 10610 | 0 |
| 211 | 20231109 | 152500 | 1423328320 | 10610 | 10610 | 10610 | 10610 | 0 |
| 212 | 20231109 | 152400 | 1423328320 | 10610 | 10610 | 10610 | 10610 | 0 |
| 213 | 20231109 | 152300 | 1423328320 | 10610 | 10610 | 10610 | 10610 | 0 |
| 214 | 20231109 | 152200 | 1423328320 | 10610 | 10610 | 10610 | 10610 | 0 |
| 215 | 20231109 | 152100 | 1423328320 | 10610 | 10610 | 10610 | 10610 | 0 |
| 216 | 20231109 | 152000 | 1423328320 | 10610 | 10610 | 10610 | 10610 | 0 |
| 217 | 20231109 | 151900 | 1423328320 | 10610 | 10570 | 10610 | 10570 | 111 |
| 218 | 20231109 | 151800 | 1422153050 | 10610 | 10610 | 10610 | 10570 | 530 |
| 219 | 20231109 | 151700 | 1416550790 | 10580 | 10590 | 10590 | 10570 | 781 |
| 220 | 20231109 | 151600 | 1408289880 | 10600 | 10620 | 10620 | 10600 | 87 |
| 221 | 20231109 | 151500 | 1407366480 | 10620 | 10590 | 10630 | 10590 | 52 |
| 222 | 20231109 | 151400 | 1406814290 | 10630 | 10590 | 10630 | 10590 | 2 |
| 223 | 20231109 | 151300 | 1406793070 | 10640 | 10640 | 10640 | 10640 | 0 |
| 224 | 20231109 | 151200 | 1406793070 | 10640 | 10640 | 10640 | 10640 | 0 |
| 225 | 20231109 | 151100 | 1406793070 | 10640 | 10640 | 10640 | 10640 | 0 |
| 226 | 20231109 | 151000 | 1406793070 | 10640 | 10580 | 10640 | 10580 | 3 |
| 227 | 20231109 | 150900 | 1406761210 | 10640 | 10600 | 10640 | 10580 | 78 |
| 228 | 20231109 | 150800 | 1405935330 | 10640 | 10640 | 10640 | 10640 | 2 |
| 229 | 20231109 | 150700 | 1405914050 | 10640 | 10640 | 10640 | 10630 | 393 |
| 230 | 20231109 | 150600 | 1401732880 | 10600 | 10580 | 10600 | 10570 | 1172 |
| 231 | 20231109 | 150500 | 1389337460 | 10590 | 10590 | 10590 | 10590 | 506 |
| 232 | 20231109 | 150400 | 1383978920 | 10600 | 10600 | 10600 | 10590 | 516 |
| 233 | 20231109 | 150300 | 1378510470 | 10600 | 10620 | 10620 | 10600 | 869 |
| 234 | 20231109 | 150200 | 1369291190 | 10620 | 10630 | 10630 | 10620 | 118 |
| 235 | 20231109 | 150100 | 1368037070 | 10630 | 10640 | 10660 | 10630 | 63 |
| 236 | 20231109 | 150000 | 1367366870 | 10650 | 10640 | 10660 | 10640 | 97 |
| 237 | 20231109 | 145900 | 1366334750 | 10660 | 10640 | 10660 | 10640 | 6 |
| 238 | 20231109 | 145800 | 1366270850 | 10660 | 10640 | 10660 | 10640 | 11 |
| 239 | 20231109 | 145700 | 1366153770 | 10660 | 10640 | 10660 | 10640 | 21 |
| 240 | 20231109 | 145600 | 1365930310 | 10640 | 10650 | 10650 | 10640 | 31 |
| 241 | 20231109 | 145500 | 1365600260 | 10660 | 10640 | 10670 | 10640 | 6 |
| 242 | 20231109 | 145400 | 1365536330 | 10680 | 10680 | 10680 | 10680 | 3 |
| 243 | 20231109 | 145300 | 1365504290 | 10640 | 10680 | 10680 | 10640 | 220 |
| 244 | 20231109 | 145200 | 1363161310 | 10650 | 10670 | 10690 | 10650 | 266 |
| 245 | 20231109 | 145100 | 1360326430 | 10700 | 10700 | 10700 | 10700 | 2 |
| 246 | 20231109 | 145000 | 1360305030 | 10700 | 10720 | 10720 | 10700 | 96 |
| 247 | 20231109 | 144900 | 1359276530 | 10720 | 10720 | 10720 | 10720 | 24 |
| 248 | 20231109 | 144800 | 1359019250 | 10720 | 10720 | 10720 | 10710 | 320 |
| 249 | 20231109 | 144700 | 1355588940 | 10720 | 10720 | 10720 | 10660 | 532 |
| 250 | 20231109 | 144600 | 1349890590 | 10730 | 10700 | 10730 | 10700 | 427 |
| 251 | 20231109 | 144500 | 1345312860 | 10700 | 10710 | 10710 | 10700 | 68 |
| 252 | 20231109 | 144400 | 1344585170 | 10710 | 10700 | 10710 | 10700 | 218 |
| 253 | 20231109 | 144300 | 1342252350 | 10680 | 10690 | 10700 | 10660 | 178 |
| 254 | 20231109 | 144200 | 1340349990 | 10690 | 10690 | 10690 | 10680 | 122 |
| 255 | 20231109 | 144100 | 1339045960 | 10690 | 10710 | 10710 | 10680 | 180 |
| 256 | 20231109 | 144000 | 1337121250 | 10700 | 10710 | 10710 | 10700 | 353 |
| 257 | 20231109 | 143900 | 1333342630 | 10710 | 10700 | 10710 | 10690 | 275 |
| 258 | 20231109 | 143800 | 1330400310 | 10690 | 10670 | 10710 | 10660 | 619 |
| 259 | 20231109 | 143700 | 1323778120 | 10710 | 10720 | 10730 | 10680 | 904 |
| 260 | 20231109 | 143600 | 1314107510 | 10730 | 10740 | 10740 | 10720 | 104 |
| 261 | 20231109 | 143500 | 1312991090 | 10720 | 10730 | 10740 | 10720 | 1201 |
| 262 | 20231109 | 143400 | 1300102640 | 10730 | 10730 | 10730 | 10730 | 336 |
| 263 | 20231109 | 143300 | 1296497360 | 10730 | 10730 | 10730 | 10730 | 470 |
| 264 | 20231109 | 143200 | 1291454260 | 10730 | 10730 | 10730 | 10720 | 262 |
| 265 | 20231109 | 143100 | 1288643150 | 10730 | 10730 | 10730 | 10720 | 360 |
| 266 | 20231109 | 143000 | 1284781420 | 10730 | 10720 | 10730 | 10710 | 447 |
| 267 | 20231109 | 142900 | 1279987550 | 10720 | 10720 | 10720 | 10720 | 271 |
| 268 | 20231109 | 142800 | 1277082430 | 10720 | 10700 | 10720 | 10690 | 487 |
| 269 | 20231109 | 142700 | 1271868000 | 10700 | 10690 | 10700 | 10690 | 311 |
| 270 | 20231109 | 142600 | 1268541560 | 10690 | 10710 | 10720 | 10690 | 2003 |
| 271 | 20231109 | 142500 | 1247107680 | 10720 | 10720 | 10720 | 10710 | 330 |
| 272 | 20231109 | 142400 | 1243570980 | 10710 | 10730 | 10730 | 10710 | 241 |
| 273 | 20231109 | 142300 | 1240987850 | 10710 | 10700 | 10730 | 10690 | 491 |
| 274 | 20231109 | 142200 | 1235731760 | 10700 | 10690 | 10700 | 10670 | 490 |
| 275 | 20231109 | 142100 | 1230493620 | 10690 | 10690 | 10690 | 10670 | 474 |
| 276 | 20231109 | 142000 | 1225430510 | 10690 | 10680 | 10700 | 10660 | 739 |
| 277 | 20231109 | 141900 | 1217536580 | 10670 | 10700 | 10700 | 10670 | 451 |
| 278 | 20231109 | 141800 | 1212719620 | 10690 | 10700 | 10720 | 10680 | 597 |
| 279 | 20231109 | 141700 | 1206336390 | 10710 | 10730 | 10750 | 10700 | 905 |
| 280 | 20231109 | 141600 | 1196639960 | 10750 | 10740 | 10750 | 10710 | 352 |
| 281 | 20231109 | 141500 | 1192858700 | 10740 | 10700 | 10740 | 10700 | 5176 |
| 282 | 20231109 | 141400 | 1137376500 | 10700 | 10700 | 10710 | 10700 | 943 |
| 283 | 20231109 | 141300 | 1127285310 | 10700 | 10710 | 10720 | 10690 | 1822 |
| 284 | 20231109 | 141200 | 1107767940 | 10720 | 10700 | 10720 | 10690 | 338 |
| 285 | 20231109 | 141100 | 1104146830 | 10700 | 10720 | 10740 | 10700 | 1237 |
| 286 | 20231109 | 141000 | 1090884420 | 10720 | 10690 | 10730 | 10680 | 2547 |
| 287 | 20231109 | 140900 | 1063617370 | 10690 | 10670 | 10700 | 10670 | 815 |
| 288 | 20231109 | 140800 | 1054907430 | 10680 | 10690 | 10690 | 10680 | 3059 |
| 289 | 20231109 | 140700 | 1022235790 | 10690 | 10670 | 10700 | 10670 | 1772 |
| 290 | 20231109 | 140600 | 1003314800 | 10670 | 10610 | 10680 | 10610 | 4357 |
| 291 | 20231109 | 140500 | 956932980 | 10610 | 10570 | 10610 | 10570 | 4019 |
| 292 | 20231109 | 140400 | 914361700 | 10550 | 10530 | 10550 | 10520 | 2420 |
| 293 | 20231109 | 140300 | 888855720 | 10530 | 10520 | 10530 | 10520 | 123 |
| 294 | 20231109 | 140200 | 887560800 | 10520 | 10520 | 10520 | 10520 | 123 |
| 295 | 20231109 | 140100 | 886266840 | 10520 | 10520 | 10520 | 10520 | 122 |
| 296 | 20231109 | 140000 | 884983400 | 10510 | 10520 | 10520 | 10500 | 422 |
| 297 | 20231109 | 135900 | 880546770 | 10520 | 10510 | 10520 | 10510 | 161 |
| 298 | 20231109 | 135800 | 878853230 | 10510 | 10520 | 10520 | 10510 | 180 |
| 299 | 20231109 | 135700 | 876959910 | 10520 | 10510 | 10520 | 10510 | 30 |
| 300 | 20231109 | 135600 | 876644590 | 10510 | 10520 | 10520 | 10510 | 184 |
| 301 | 20231109 | 135500 | 874710740 | 10510 | 10510 | 10510 | 10500 | 140 |
| 302 | 20231109 | 135400 | 873239520 | 10500 | 10510 | 10510 | 10500 | 3620 |
| 303 | 20231109 | 135300 | 835212120 | 10520 | 10530 | 10530 | 10520 | 1019 |
| 304 | 20231109 | 135200 | 824491000 | 10530 | 10530 | 10540 | 10530 | 127 |
| 305 | 20231109 | 135100 | 823153140 | 10520 | 10520 | 10530 | 10520 | 101 |
| 306 | 20231109 | 135000 | 822090520 | 10540 | 10520 | 10540 | 10520 | 122 |
| 307 | 20231109 | 134900 | 820804740 | 10530 | 10530 | 10530 | 10530 | 114 |
| 308 | 20231109 | 134800 | 819604320 | 10530 | 10530 | 10540 | 10530 | 97 |
| 309 | 20231109 | 134700 | 818582890 | 10530 | 10530 | 10530 | 10530 | 27 |
| 310 | 20231109 | 134600 | 818298580 | 10530 | 10530 | 10530 | 10530 | 119 |
| 311 | 20231109 | 134500 | 817045510 | 10530 | 10530 | 10530 | 10530 | 111 |
| 312 | 20231109 | 134400 | 815876680 | 10540 | 10540 | 10540 | 10540 | 3 |
| 313 | 20231109 | 134300 | 815845060 | 10510 | 10520 | 10520 | 10510 | 204 |
| 314 | 20231109 | 134200 | 813699950 | 10520 | 10520 | 10530 | 10520 | 19 |
| 315 | 20231109 | 134100 | 813500060 | 10530 | 10530 | 10530 | 10530 | 891 |
| 316 | 20231109 | 134000 | 804117830 | 10540 | 10540 | 10540 | 10540 | 0 |
| 317 | 20231109 | 133900 | 804117830 | 10540 | 10530 | 10540 | 10530 | 19 |
| 318 | 20231109 | 133800 | 803917740 | 10550 | 10560 | 10570 | 10550 | 2662 |
| 319 | 20231109 | 133700 | 775832600 | 10560 | 10560 | 10570 | 10560 | 404 |
| 320 | 20231109 | 133600 | 771566320 | 10560 | 10570 | 10570 | 10560 | 302 |
| 321 | 20231109 | 133500 | 768374190 | 10570 | 10570 | 10570 | 10570 | 4 |
| 322 | 20231109 | 133400 | 768331910 | 10570 | 10560 | 10570 | 10550 | 50 |
| 323 | 20231109 | 133300 | 767803900 | 10580 | 10570 | 10580 | 10570 | 102 |
| 324 | 20231109 | 133200 | 766725740 | 10570 | 10570 | 10570 | 10570 | 4 |
| 325 | 20231109 | 133100 | 766683460 | 10570 | 10570 | 10570 | 10570 | 2 |
| 326 | 20231109 | 133000 | 766662320 | 10560 | 10560 | 10560 | 10560 | 79 |
| 327 | 20231109 | 132900 | 765828080 | 10560 | 10570 | 10570 | 10560 | 93 |
| 328 | 20231109 | 132800 | 764845990 | 10570 | 10570 | 10570 | 10570 | 520 |
| 329 | 20231109 | 132700 | 759349590 | 10570 | 10570 | 10570 | 10570 | 6 |
| 330 | 20231109 | 132600 | 759286170 | 10560 | 10560 | 10560 | 10560 | 21 |
| 331 | 20231109 | 132500 | 759064410 | 10550 | 10560 | 10560 | 10550 | 108 |
| 332 | 20231109 | 132400 | 757924940 | 10560 | 10560 | 10560 | 10560 | 2 |
| 333 | 20231109 | 132300 | 757903820 | 10560 | 10560 | 10560 | 10550 | 11 |
| 334 | 20231109 | 132200 | 757787720 | 10550 | 10550 | 10550 | 10550 | 77 |
| 335 | 20231109 | 132100 | 756975370 | 10520 | 10530 | 10530 | 10520 | 1301 |
| 336 | 20231109 | 132000 | 743285840 | 10550 | 10550 | 10550 | 10550 | 30 |
| 337 | 20231109 | 131900 | 742969340 | 10550 | 10550 | 10550 | 10550 | 0 |
| 338 | 20231109 | 131800 | 742969340 | 10550 | 10550 | 10550 | 10550 | 4 |
| 339 | 20231109 | 131700 | 742927140 | 10540 | 10540 | 10540 | 10540 | 1 |
| 340 | 20231109 | 131600 | 742916600 | 10540 | 10540 | 10540 | 10540 | 121 |
| 341 | 20231109 | 131500 | 741641260 | 10540 | 10530 | 10540 | 10530 | 595 |
| 342 | 20231109 | 131400 | 735374960 | 10540 | 10540 | 10540 | 10540 | 3 |
| 343 | 20231109 | 131300 | 735343340 | 10530 | 10530 | 10530 | 10530 | 0 |
| 344 | 20231109 | 131200 | 735343340 | 10530 | 10530 | 10530 | 10530 | 225 |
| 345 | 20231109 | 131100 | 732974090 | 10540 | 10540 | 10540 | 10540 | 0 |
| 346 | 20231109 | 131000 | 732974090 | 10540 | 10540 | 10540 | 10540 | 2 |
| 347 | 20231109 | 130900 | 732953010 | 10530 | 10530 | 10530 | 10530 | 44 |
| 348 | 20231109 | 130800 | 732489690 | 10520 | 10520 | 10530 | 10520 | 210 |
| 349 | 20231109 | 130700 | 730280480 | 10520 | 10530 | 10530 | 10520 | 37 |
| 350 | 20231109 | 130600 | 729890940 | 10530 | 10530 | 10530 | 10520 | 111 |
| 351 | 20231109 | 130500 | 728723110 | 10530 | 10530 | 10530 | 10530 | 39 |
| 352 | 20231109 | 130400 | 728312440 | 10530 | 10530 | 10530 | 10530 | 10 |
| 353 | 20231109 | 130300 | 728207140 | 10520 | 10530 | 10530 | 10520 | 5 |
| 354 | 20231109 | 130200 | 728154500 | 10540 | 10540 | 10540 | 10540 | 4 |
| 355 | 20231109 | 130100 | 728112340 | 10540 | 10540 | 10540 | 10540 | 0 |
| 356 | 20231109 | 130000 | 728112340 | 10540 | 10540 | 10540 | 10540 | 0 |
| 357 | 20231109 | 125900 | 728112340 | 10540 | 10530 | 10540 | 10520 | 11 |
| 358 | 20231109 | 125800 | 727996440 | 10530 | 10530 | 10530 | 10530 | 318 |
| 359 | 20231109 | 125700 | 724647900 | 10540 | 10540 | 10540 | 10540 | 4 |
| 360 | 20231109 | 125600 | 724605740 | 10540 | 10540 | 10540 | 10540 | 15 |
| 361 | 20231109 | 125500 | 724447640 | 10540 | 10530 | 10540 | 10530 | 33 |
| 362 | 20231109 | 125400 | 724100140 | 10530 | 10530 | 10530 | 10530 | 0 |
| 363 | 20231109 | 125300 | 724100140 | 10530 | 10530 | 10530 | 10530 | 5 |
| 364 | 20231109 | 125200 | 724047490 | 10530 | 10530 | 10530 | 10530 | 32 |
| 365 | 20231109 | 125100 | 723710530 | 10530 | 10530 | 10530 | 10530 | 47 |
| 366 | 20231109 | 125000 | 723215620 | 10530 | 10540 | 10540 | 10530 | 138 |
| 367 | 20231109 | 124900 | 721762430 | 10540 | 10550 | 10550 | 10540 | 4 |
| 368 | 20231109 | 124800 | 721720240 | 10540 | 10550 | 10550 | 10540 | 2 |
| 369 | 20231109 | 124700 | 721699150 | 10550 | 10550 | 10550 | 10550 | 199 |
| 370 | 20231109 | 124600 | 719599700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 371 | 20231109 | 124500 | 719599700 | 10560 | 10560 | 10560 | 10560 | 4 |
| 372 | 20231109 | 124400 | 719557460 | 10560 | 10560 | 10560 | 10560 | 0 |
| 373 | 20231109 | 124300 | 719557460 | 10560 | 10560 | 10560 | 10560 | 20 |
| 374 | 20231109 | 124200 | 719346260 | 10560 | 10560 | 10560 | 10560 | 69 |
| 375 | 20231109 | 124100 | 718617620 | 10520 | 10540 | 10570 | 10520 | 5 |
| 376 | 20231109 | 124000 | 718564860 | 10570 | 10570 | 10570 | 10570 | 0 |
| 377 | 20231109 | 123900 | 718564860 | 10570 | 10570 | 10570 | 10570 | 20 |
| 378 | 20231109 | 123800 | 718353460 | 10570 | 10570 | 10570 | 10570 | 600 |
| 379 | 20231109 | 123700 | 712011460 | 10570 | 10570 | 10570 | 10570 | 0 |
| 380 | 20231109 | 123600 | 712011460 | 10570 | 10570 | 10570 | 10570 | 3 |
| 381 | 20231109 | 123500 | 711979750 | 10570 | 10570 | 10570 | 10540 | 130 |
| 382 | 20231109 | 123400 | 710609220 | 10550 | 10560 | 10560 | 10550 | 245 |
| 383 | 20231109 | 123300 | 708024430 | 10560 | 10560 | 10560 | 10560 | 2 |
| 384 | 20231109 | 123200 | 708003310 | 10570 | 10560 | 10570 | 10560 | 3 |
| 385 | 20231109 | 123100 | 707971610 | 10560 | 10560 | 10560 | 10560 | 0 |
| 386 | 20231109 | 123000 | 707971610 | 10560 | 10560 | 10560 | 10560 | 0 |
| 387 | 20231109 | 122900 | 707971610 | 10560 | 10560 | 10560 | 10560 | 19 |
| 388 | 20231109 | 122800 | 707770970 | 10550 | 10560 | 10560 | 10550 | 4 |
| 389 | 20231109 | 122700 | 707728740 | 10550 | 10560 | 10560 | 10550 | 370 |
| 390 | 20231109 | 122600 | 703821740 | 10570 | 10570 | 10570 | 10570 | 69 |
| 391 | 20231109 | 122500 | 703092410 | 10570 | 10570 | 10570 | 10570 | 30 |
| 392 | 20231109 | 122400 | 702775310 | 10570 | 10560 | 10570 | 10560 | 93 |
| 393 | 20231109 | 122300 | 701792700 | 10560 | 10540 | 10560 | 10540 | 1124 |
| 394 | 20231109 | 122200 | 689945020 | 10540 | 10540 | 10540 | 10540 | 9 |
| 395 | 20231109 | 122100 | 689850160 | 10540 | 10520 | 10540 | 10520 | 331 |
| 396 | 20231109 | 122000 | 686368000 | 10520 | 10540 | 10540 | 10520 | 3 |
| 397 | 20231109 | 121900 | 686336400 | 10540 | 10530 | 10540 | 10530 | 59 |
| 398 | 20231109 | 121800 | 685715110 | 10530 | 10530 | 10530 | 10530 | 98 |
| 399 | 20231109 | 121700 | 684683170 | 10530 | 10530 | 10530 | 10530 | 11 |
| 400 | 20231109 | 121600 | 684567340 | 10540 | 10540 | 10540 | 10540 | 0 |
| 401 | 20231109 | 121500 | 684567340 | 10540 | 10540 | 10540 | 10540 | 2 |
| 402 | 20231109 | 121400 | 684546260 | 10540 | 10540 | 10540 | 10540 | 1 |
| 403 | 20231109 | 121300 | 684535720 | 10540 | 10540 | 10540 | 10540 | 0 |
| 404 | 20231109 | 121200 | 684535720 | 10540 | 10540 | 10540 | 10540 | 0 |
| 405 | 20231109 | 121100 | 684535720 | 10540 | 10520 | 10540 | 10520 | 3 |
| 406 | 20231109 | 121000 | 684504120 | 10550 | 10550 | 10550 | 10550 | 0 |
| 407 | 20231109 | 120900 | 684504120 | 10550 | 10550 | 10550 | 10550 | 0 |
| 408 | 20231109 | 120800 | 684504120 | 10550 | 10550 | 10550 | 10550 | 1 |
| 409 | 20231109 | 120700 | 684493570 | 10550 | 10550 | 10550 | 10550 | 8 |
| 410 | 20231109 | 120600 | 684409170 | 10540 | 10540 | 10540 | 10540 | 0 |
| 411 | 20231109 | 120500 | 684409170 | 10540 | 10540 | 10540 | 10540 | 0 |
| 412 | 20231109 | 120400 | 684409170 | 10540 | 10540 | 10540 | 10540 | 3 |
| 413 | 20231109 | 120300 | 684377550 | 10540 | 10550 | 10550 | 10540 | 553 |
| 414 | 20231109 | 120200 | 678548910 | 10550 | 10550 | 10550 | 10550 | 7 |
| 415 | 20231109 | 120100 | 678475060 | 10550 | 10560 | 10560 | 10550 | 8 |
| 416 | 20231109 | 120000 | 678390650 | 10560 | 10560 | 10560 | 10560 | 65 |
| 417 | 20231109 | 115900 | 677704250 | 10560 | 10560 | 10560 | 10560 | 2 |
| 418 | 20231109 | 115800 | 677683130 | 10550 | 10550 | 10550 | 10550 | 1 |
| 419 | 20231109 | 115700 | 677672580 | 10550 | 10550 | 10550 | 10550 | 0 |
| 420 | 20231109 | 115600 | 677672580 | 10550 | 10550 | 10550 | 10550 | 18 |
| 421 | 20231109 | 115500 | 677482680 | 10560 | 10550 | 10560 | 10550 | 6 |
| 422 | 20231109 | 115400 | 677419330 | 10560 | 10560 | 10560 | 10560 | 4 |
| 423 | 20231109 | 115300 | 677377090 | 10560 | 10560 | 10560 | 10560 | 62 |
| 424 | 20231109 | 115200 | 676722370 | 10560 | 10560 | 10560 | 10560 | 22 |
| 425 | 20231109 | 115100 | 676490050 | 10560 | 10560 | 10560 | 10560 | 1 |
| 426 | 20231109 | 115000 | 676479490 | 10560 | 10550 | 10560 | 10550 | 12 |
| 427 | 20231109 | 114900 | 676352870 | 10540 | 10540 | 10540 | 10540 | 6 |
| 428 | 20231109 | 114800 | 676289630 | 10560 | 10560 | 10560 | 10560 | 0 |
| 429 | 20231109 | 114700 | 676289630 | 10560 | 10560 | 10560 | 10560 | 1 |
| 430 | 20231109 | 114600 | 676279070 | 10560 | 10540 | 10560 | 10540 | 34 |
| 431 | 20231109 | 114500 | 675920470 | 10560 | 10550 | 10560 | 10550 | 100 |
| 432 | 20231109 | 114400 | 674865320 | 10540 | 10540 | 10540 | 10540 | 89 |
| 433 | 20231109 | 114300 | 673927260 | 10540 | 10540 | 10540 | 10540 | 15 |
| 434 | 20231109 | 114200 | 673769160 | 10540 | 10550 | 10550 | 10540 | 8 |
| 435 | 20231109 | 114100 | 673684810 | 10550 | 10540 | 10550 | 10540 | 5 |
| 436 | 20231109 | 114000 | 673632070 | 10540 | 10550 | 10550 | 10540 | 2 |
| 437 | 20231109 | 113900 | 673610980 | 10540 | 10540 | 10540 | 10540 | 0 |
| 438 | 20231109 | 113800 | 673610980 | 10540 | 10550 | 10550 | 10540 | 252 |
| 439 | 20231109 | 113700 | 670954880 | 10540 | 10550 | 10550 | 10540 | 74 |
| 440 | 20231109 | 113600 | 670174360 | 10560 | 10560 | 10560 | 10560 | 0 |
| 441 | 20231109 | 113500 | 670174360 | 10560 | 10560 | 10560 | 10560 | 0 |
| 442 | 20231109 | 113400 | 670174360 | 10560 | 10560 | 10560 | 10520 | 74 |
| 443 | 20231109 | 113300 | 669395720 | 10560 | 10520 | 10560 | 10520 | 52 |
| 444 | 20231109 | 113200 | 668847800 | 10520 | 10560 | 10560 | 10520 | 21 |
| 445 | 20231109 | 113100 | 668626080 | 10560 | 10560 | 10560 | 10560 | 15 |
| 446 | 20231109 | 113000 | 668467680 | 10560 | 10560 | 10560 | 10560 | 500 |
| 447 | 20231109 | 112900 | 663187680 | 10560 | 10510 | 10560 | 10510 | 5 |
| 448 | 20231109 | 112800 | 663134980 | 10510 | 10510 | 10510 | 10510 | 250 |
| 449 | 20231109 | 112700 | 660507480 | 10510 | 10570 | 10570 | 10510 | 1224 |
| 450 | 20231109 | 112600 | 647627050 | 10570 | 10570 | 10570 | 10570 | 1 |
| 451 | 20231109 | 112500 | 647616480 | 10580 | 10560 | 10580 | 10560 | 502 |
| 452 | 20231109 | 112400 | 642315320 | 10560 | 10560 | 10560 | 10560 | 1 |
| 453 | 20231109 | 112300 | 642304760 | 10520 | 10530 | 10530 | 10520 | 36 |
| 454 | 20231109 | 112200 | 641925940 | 10560 | 10560 | 10560 | 10560 | 2 |
| 455 | 20231109 | 112100 | 641904820 | 10530 | 10570 | 10570 | 10530 | 355 |
| 456 | 20231109 | 112000 | 638166590 | 10570 | 10570 | 10570 | 10570 | 2 |
| 457 | 20231109 | 111900 | 638145450 | 10530 | 10530 | 10530 | 10530 | 165 |
| 458 | 20231109 | 111800 | 636408000 | 10570 | 10550 | 10570 | 10540 | 1176 |
| 459 | 20231109 | 111700 | 624012370 | 10580 | 10580 | 10580 | 10580 | 13 |
| 460 | 20231109 | 111600 | 623874830 | 10580 | 10580 | 10580 | 10580 | 62 |
| 461 | 20231109 | 111500 | 623218870 | 10580 | 10580 | 10580 | 10580 | 10 |
| 462 | 20231109 | 111400 | 623113070 | 10580 | 10580 | 10580 | 10580 | 2 |
| 463 | 20231109 | 111300 | 623091910 | 10550 | 10550 | 10550 | 10550 | 0 |
| 464 | 20231109 | 111200 | 623091910 | 10550 | 10550 | 10580 | 10550 | 12 |
| 465 | 20231109 | 111100 | 622965220 | 10550 | 10550 | 10550 | 10550 | 0 |
| 466 | 20231109 | 111000 | 622965220 | 10550 | 10580 | 10580 | 10550 | 2 |
| 467 | 20231109 | 110900 | 622944090 | 10580 | 10580 | 10580 | 10580 | 20 |
| 468 | 20231109 | 110800 | 622732490 | 10580 | 10580 | 10580 | 10580 | 3 |
| 469 | 20231109 | 110700 | 622700750 | 10580 | 10580 | 10580 | 10580 | 1 |
| 470 | 20231109 | 110600 | 622690170 | 10580 | 10540 | 10580 | 10540 | 6 |
| 471 | 20231109 | 110500 | 622626730 | 10580 | 10580 | 10580 | 10580 | 0 |
| 472 | 20231109 | 110400 | 622626730 | 10580 | 10570 | 10580 | 10570 | 6 |
| 473 | 20231109 | 110300 | 622563260 | 10550 | 10550 | 10550 | 10550 | 309 |
| 474 | 20231109 | 110200 | 619303310 | 10560 | 10590 | 10590 | 10560 | 763 |
| 475 | 20231109 | 110100 | 611246000 | 10590 | 10590 | 10590 | 10590 | 2 |
| 476 | 20231109 | 110000 | 611224820 | 10560 | 10590 | 10590 | 10560 | 34 |
| 477 | 20231109 | 105900 | 610865630 | 10560 | 10600 | 10600 | 10560 | 152 |
| 478 | 20231109 | 105800 | 609259990 | 10570 | 10590 | 10600 | 10570 | 75 |
| 479 | 20231109 | 105700 | 608466620 | 10560 | 10560 | 10560 | 10560 | 1 |
| 480 | 20231109 | 105600 | 608456060 | 10590 | 10590 | 10590 | 10560 | 734 |
| 481 | 20231109 | 105500 | 600697630 | 10590 | 10590 | 10590 | 10590 | 0 |
| 482 | 20231109 | 105400 | 600697630 | 10590 | 10610 | 10610 | 10580 | 1080 |
| 483 | 20231109 | 105300 | 589261270 | 10610 | 10610 | 10610 | 10610 | 2 |
| 484 | 20231109 | 105200 | 589240050 | 10610 | 10610 | 10610 | 10600 | 157 |
| 485 | 20231109 | 105100 | 587574340 | 10610 | 10610 | 10610 | 10610 | 2 |
| 486 | 20231109 | 105000 | 587553120 | 10600 | 10600 | 10600 | 10600 | 513 |
| 487 | 20231109 | 104900 | 582115320 | 10600 | 10590 | 10600 | 10590 | 335 |
| 488 | 20231109 | 104800 | 578564330 | 10590 | 10600 | 10600 | 10590 | 115 |
| 489 | 20231109 | 104700 | 577345340 | 10600 | 10600 | 10600 | 10600 | 65 |
| 490 | 20231109 | 104600 | 576656340 | 10590 | 10590 | 10590 | 10590 | 387 |
| 491 | 20231109 | 104500 | 572558010 | 10590 | 10590 | 10590 | 10590 | 0 |
| 492 | 20231109 | 104400 | 572558010 | 10590 | 10580 | 10590 | 10580 | 29 |
| 493 | 20231109 | 104300 | 572251020 | 10580 | 10590 | 10590 | 10580 | 58 |
| 494 | 20231109 | 104200 | 571637360 | 10580 | 10600 | 10600 | 10580 | 202 |
| 495 | 20231109 | 104100 | 569499670 | 10590 | 10590 | 10590 | 10590 | 1 |
| 496 | 20231109 | 104000 | 569489080 | 10600 | 10590 | 10600 | 10580 | 72 |
| 497 | 20231109 | 103900 | 568726490 | 10590 | 10580 | 10590 | 10580 | 243 |
| 498 | 20231109 | 103800 | 566153430 | 10580 | 10570 | 10580 | 10570 | 38 |
| 499 | 20231109 | 103700 | 565751760 | 10570 | 10570 | 10570 | 10570 | 37 |
| 500 | 20231109 | 103600 | 565360670 | 10570 | 10560 | 10570 | 10560 | 160 |
| 501 | 20231109 | 103500 | 563669970 | 10550 | 10570 | 10570 | 10550 | 18 |
| 502 | 20231109 | 103400 | 563479730 | 10560 | 10560 | 10560 | 10560 | 478 |
| 503 | 20231109 | 103300 | 558432050 | 10550 | 10550 | 10550 | 10550 | 285 |
| 504 | 20231109 | 103200 | 555425300 | 10550 | 10550 | 10550 | 10550 | 0 |
| 505 | 20231109 | 103100 | 555425300 | 10550 | 10550 | 10550 | 10550 | 57 |
| 506 | 20231109 | 103000 | 554823950 | 10550 | 10550 | 10550 | 10550 | 13 |
| 507 | 20231109 | 102900 | 554686800 | 10550 | 10540 | 10550 | 10540 | 238 |
| 508 | 20231109 | 102800 | 552178260 | 10540 | 10540 | 10540 | 10540 | 2 |
| 509 | 20231109 | 102700 | 552157180 | 10530 | 10520 | 10530 | 10520 | 2 |
| 510 | 20231109 | 102600 | 552136130 | 10550 | 10550 | 10550 | 10550 | 2 |
| 511 | 20231109 | 102500 | 552115030 | 10560 | 10560 | 10560 | 10560 | 3 |
| 512 | 20231109 | 102400 | 552083350 | 10560 | 10560 | 10560 | 10560 | 18 |
| 513 | 20231109 | 102300 | 551893270 | 10550 | 10540 | 10560 | 10540 | 1219 |
| 514 | 20231109 | 102200 | 539042850 | 10540 | 10530 | 10540 | 10530 | 48 |
| 515 | 20231109 | 102100 | 538537240 | 10500 | 10500 | 10500 | 10500 | 0 |
| 516 | 20231109 | 102000 | 538537240 | 10500 | 10500 | 10500 | 10500 | 457 |
| 517 | 20231109 | 101900 | 533738740 | 10490 | 10490 | 10490 | 10490 | 0 |
| 518 | 20231109 | 101800 | 533738740 | 10490 | 10500 | 10500 | 10490 | 3 |
| 519 | 20231109 | 101700 | 533707250 | 10500 | 10500 | 10500 | 10500 | 0 |
| 520 | 20231109 | 101600 | 533707250 | 10500 | 10500 | 10500 | 10500 | 5 |
| 521 | 20231109 | 101500 | 533654750 | 10500 | 10520 | 10520 | 10500 | 214 |
| 522 | 20231109 | 101400 | 531407690 | 10500 | 10500 | 10500 | 10480 | 394 |
| 523 | 20231109 | 101300 | 527272880 | 10490 | 10490 | 10490 | 10490 | 0 |
| 524 | 20231109 | 101200 | 527272880 | 10490 | 10490 | 10490 | 10490 | 46 |
| 525 | 20231109 | 101100 | 526790340 | 10490 | 10490 | 10490 | 10490 | 0 |
| 526 | 20231109 | 101000 | 526790340 | 10490 | 10490 | 10490 | 10490 | 7 |
| 527 | 20231109 | 100900 | 526716910 | 10490 | 10480 | 10490 | 10470 | 31 |
| 528 | 20231109 | 100800 | 526392010 | 10480 | 10540 | 10540 | 10480 | 339 |
| 529 | 20231109 | 100700 | 522837530 | 10550 | 10480 | 10560 | 10480 | 286 |
| 530 | 20231109 | 100600 | 519839720 | 10480 | 10510 | 10560 | 10480 | 1689 |
| 531 | 20231109 | 100500 | 502125050 | 10560 | 10500 | 10560 | 10500 | 6 |
| 532 | 20231109 | 100400 | 502061750 | 10560 | 10530 | 10560 | 10530 | 55 |
| 533 | 20231109 | 100300 | 501482210 | 10530 | 10530 | 10530 | 10530 | 3 |
| 534 | 20231109 | 100200 | 501450620 | 10500 | 10500 | 10500 | 10500 | 1131 |
| 535 | 20231109 | 100100 | 489575120 | 10500 | 10490 | 10500 | 10490 | 300 |
| 536 | 20231109 | 100000 | 486426050 | 10490 | 10490 | 10490 | 10490 | 100 |
| 537 | 20231109 | 095900 | 485377050 | 10490 | 10490 | 10490 | 10490 | 200 |
| 538 | 20231109 | 095800 | 483279050 | 10480 | 10490 | 10490 | 10480 | 46 |
| 539 | 20231109 | 095700 | 482796760 | 10490 | 10480 | 10490 | 10480 | 209 |
| 540 | 20231109 | 095600 | 480606180 | 10480 | 10480 | 10480 | 10470 | 821 |
| 541 | 20231109 | 095500 | 472002130 | 10480 | 10490 | 10490 | 10470 | 93 |
| 542 | 20231109 | 095400 | 471027680 | 10470 | 10490 | 10490 | 10470 | 148 |
| 543 | 20231109 | 095300 | 469477300 | 10470 | 10500 | 10500 | 10470 | 483 |
| 544 | 20231109 | 095200 | 464417090 | 10490 | 10500 | 10500 | 10490 | 111 |
| 545 | 20231109 | 095100 | 463252650 | 10500 | 10540 | 10540 | 10500 | 1697 |
| 546 | 20231109 | 095000 | 445420290 | 10560 | 10540 | 10560 | 10540 | 3 |
| 547 | 20231109 | 094900 | 445388630 | 10540 | 10540 | 10560 | 10540 | 355 |
| 548 | 20231109 | 094800 | 441645600 | 10540 | 10540 | 10540 | 10540 | 277 |
| 549 | 20231109 | 094700 | 438726020 | 10540 | 10540 | 10540 | 10520 | 1033 |
| 550 | 20231109 | 094600 | 427840000 | 10540 | 10580 | 10600 | 10540 | 622 |
| 551 | 20231109 | 094500 | 421276940 | 10560 | 10580 | 10580 | 10560 | 511 |
| 552 | 20231109 | 094400 | 415874420 | 10600 | 10580 | 10600 | 10580 | 58 |
| 553 | 20231109 | 094300 | 415260720 | 10590 | 10590 | 10590 | 10590 | 202 |
| 554 | 20231109 | 094200 | 413121540 | 10590 | 10590 | 10590 | 10590 | 114 |
| 555 | 20231109 | 094100 | 411914280 | 10590 | 10580 | 10590 | 10580 | 40 |
| 556 | 20231109 | 094000 | 411490860 | 10590 | 10590 | 10590 | 10590 | 13 |
| 557 | 20231109 | 093900 | 411353190 | 10570 | 10590 | 10590 | 10570 | 2297 |
| 558 | 20231109 | 093800 | 387039580 | 10590 | 10590 | 10590 | 10580 | 757 |
| 559 | 20231109 | 093700 | 379023150 | 10600 | 10600 | 10600 | 10600 | 81 |
| 560 | 20231109 | 093600 | 378164550 | 10600 | 10620 | 10620 | 10600 | 152 |
| 561 | 20231109 | 093500 | 376552530 | 10610 | 10660 | 10660 | 10610 | 1566 |
| 562 | 20231109 | 093400 | 359920540 | 10650 | 10670 | 10670 | 10650 | 509 |
| 563 | 20231109 | 093300 | 354497370 | 10670 | 10670 | 10680 | 10660 | 1175 |
| 564 | 20231109 | 093200 | 341957590 | 10670 | 10650 | 10670 | 10640 | 1506 |
| 565 | 20231109 | 093100 | 325902430 | 10650 | 10610 | 10660 | 10610 | 3428 |
| 566 | 20231109 | 093000 | 289471930 | 10610 | 10550 | 10610 | 10550 | 811 |
| 567 | 20231109 | 092900 | 280902580 | 10560 | 10570 | 10580 | 10560 | 1658 |
| 568 | 20231109 | 092800 | 263386400 | 10590 | 10590 | 10590 | 10590 | 203 |
| 569 | 20231109 | 092700 | 261236630 | 10590 | 10600 | 10610 | 10590 | 2668 |
| 570 | 20231109 | 092600 | 232969080 | 10600 | 10570 | 10600 | 10570 | 1419 |
| 571 | 20231109 | 092500 | 217941720 | 10580 | 10590 | 10590 | 10570 | 142 |
| 572 | 20231109 | 092400 | 216439550 | 10590 | 10590 | 10590 | 10590 | 1690 |
| 573 | 20231109 | 092300 | 198542450 | 10590 | 10590 | 10590 | 10580 | 632 |
| 574 | 20231109 | 092200 | 191849620 | 10590 | 10580 | 10590 | 10570 | 1644 |
| 575 | 20231109 | 092100 | 174457680 | 10580 | 10560 | 10580 | 10560 | 1319 |
| 576 | 20231109 | 092000 | 160511920 | 10560 | 10550 | 10560 | 10550 | 107 |
| 577 | 20231109 | 091900 | 159382670 | 10550 | 10560 | 10560 | 10550 | 74 |
| 578 | 20231109 | 091800 | 158601550 | 10570 | 10580 | 10580 | 10560 | 1352 |
| 579 | 20231109 | 091700 | 144321570 | 10580 | 10550 | 10580 | 10550 | 998 |
| 580 | 20231109 | 091600 | 133783400 | 10540 | 10520 | 10540 | 10520 | 1257 |
| 581 | 20231109 | 091500 | 120546530 | 10520 | 10530 | 10530 | 10520 | 108 |
| 582 | 20231109 | 091400 | 119409400 | 10530 | 10480 | 10530 | 10480 | 73 |
| 583 | 20231109 | 091300 | 118642820 | 10460 | 10460 | 10460 | 10440 | 1042 |
| 584 | 20231109 | 091200 | 107749600 | 10460 | 10460 | 10470 | 10460 | 138 |
| 585 | 20231109 | 091100 | 106306110 | 10460 | 10460 | 10460 | 10450 | 306 |
| 586 | 20231109 | 091000 | 103107350 | 10470 | 10450 | 10470 | 10450 | 472 |
| 587 | 20231109 | 090900 | 98174710 | 10450 | 10470 | 10470 | 10440 | 1590 |
| 588 | 20231109 | 090800 | 81559150 | 10500 | 10500 | 10500 | 10500 | 2 |
| 589 | 20231109 | 090700 | 81538150 | 10500 | 10450 | 10500 | 10440 | 1556 |
| 590 | 20231109 | 090600 | 65253600 | 10460 | 10460 | 10460 | 10450 | 589 |
| 591 | 20231109 | 090500 | 59094730 | 10460 | 10500 | 10500 | 10460 | 893 |
| 592 | 20231109 | 090400 | 49740640 | 10500 | 10530 | 10530 | 10500 | 208 |
| 593 | 20231109 | 090300 | 47553040 | 10530 | 10490 | 10530 | 10490 | 145 |
| 594 | 20231109 | 090200 | 46026680 | 10490 | 10490 | 10490 | 10490 | 496 |
| 595 | 20231109 | 090100 | 40823640 | 10480 | 10520 | 10570 | 10480 | 836 |
| 596 | 20231109 | 090000 | 32010820 | 10510 | 10460 | 10510 | 10460 | 3060 |