31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 193300 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 3133 |
| 3 | 20231109 | 193200 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 4 | 20231109 | 193100 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 5 | 20231109 | 193000 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 6 | 20231109 | 192900 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 7 | 20231109 | 192800 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 8 | 20231109 | 192700 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 9 | 20231109 | 192600 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 10 | 20231109 | 192500 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 11 | 20231109 | 192400 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 12 | 20231109 | 192300 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 13 | 20231109 | 192200 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 14 | 20231109 | 192100 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 15 | 20231109 | 192000 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 16 | 20231109 | 191900 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 17 | 20231109 | 191800 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 18 | 20231109 | 191700 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 19 | 20231109 | 191600 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 20 | 20231109 | 191500 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 21 | 20231109 | 191400 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 22 | 20231109 | 191300 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 23 | 20231109 | 191200 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 24 | 20231109 | 191100 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 25 | 20231109 | 191000 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 26 | 20231109 | 190900 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 27 | 20231109 | 190800 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 28 | 20231109 | 190700 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 29 | 20231109 | 190600 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 30 | 20231109 | 190500 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 31 | 20231109 | 190400 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 32 | 20231109 | 190300 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 3133 |
| 33 | 20231109 | 190200 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 34 | 20231109 | 190100 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 35 | 20231109 | 190000 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 36 | 20231109 | 185900 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 37 | 20231109 | 185800 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 38 | 20231109 | 185700 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 39 | 20231109 | 185600 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 40 | 20231109 | 185500 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 41 | 20231109 | 185400 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 42 | 20231109 | 185300 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 43 | 20231109 | 185200 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 44 | 20231109 | 185100 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 45 | 20231109 | 185000 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 46 | 20231109 | 184900 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 47 | 20231109 | 184800 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 48 | 20231109 | 184700 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 49 | 20231109 | 184600 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 50 | 20231109 | 184500 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 51 | 20231109 | 184400 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 52 | 20231109 | 184300 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 53 | 20231109 | 184200 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 54 | 20231109 | 184100 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 55 | 20231109 | 184000 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 56 | 20231109 | 183900 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 57 | 20231109 | 183800 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 58 | 20231109 | 183700 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 59 | 20231109 | 183600 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 60 | 20231109 | 183500 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 61 | 20231109 | 183400 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 62 | 20231109 | 183300 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 3133 |
| 63 | 20231109 | 183200 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 64 | 20231109 | 183100 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 65 | 20231109 | 183000 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 66 | 20231109 | 182900 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 67 | 20231109 | 182800 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 68 | 20231109 | 182700 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 69 | 20231109 | 182600 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 70 | 20231109 | 182500 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 71 | 20231109 | 182400 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 72 | 20231109 | 182300 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 73 | 20231109 | 182200 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 74 | 20231109 | 182100 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 75 | 20231109 | 182000 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 76 | 20231109 | 181900 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 77 | 20231109 | 181800 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 78 | 20231109 | 181700 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 79 | 20231109 | 181600 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 80 | 20231109 | 181500 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 81 | 20231109 | 181400 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 82 | 20231109 | 181300 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 83 | 20231109 | 181200 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 84 | 20231109 | 181100 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 85 | 20231109 | 181000 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 86 | 20231109 | 180900 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 87 | 20231109 | 180800 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 88 | 20231109 | 180700 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 89 | 20231109 | 180600 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 90 | 20231109 | 180500 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 91 | 20231109 | 180400 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 92 | 20231109 | 180300 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 3133 |
| 93 | 20231109 | 180200 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 94 | 20231109 | 180100 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 95 | 20231109 | 180000 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 96 | 20231109 | 175900 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 97 | 20231109 | 175800 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 98 | 20231109 | 175700 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 99 | 20231109 | 175600 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 100 | 20231109 | 175500 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 101 | 20231109 | 175400 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 102 | 20231109 | 175300 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 103 | 20231109 | 175200 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 104 | 20231109 | 175100 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 105 | 20231109 | 175000 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 106 | 20231109 | 174900 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 107 | 20231109 | 174800 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 108 | 20231109 | 174700 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 109 | 20231109 | 174600 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 110 | 20231109 | 174500 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 111 | 20231109 | 174400 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 112 | 20231109 | 174300 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 113 | 20231109 | 174200 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 114 | 20231109 | 174100 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 115 | 20231109 | 174000 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 116 | 20231109 | 173900 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 117 | 20231109 | 173800 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 118 | 20231109 | 173700 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 119 | 20231109 | 173600 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 120 | 20231109 | 173500 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 121 | 20231109 | 173400 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 122 | 20231109 | 173300 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 3133 |
| 123 | 20231109 | 173200 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 124 | 20231109 | 173100 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 125 | 20231109 | 173000 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 126 | 20231109 | 172900 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 127 | 20231109 | 172800 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 128 | 20231109 | 172700 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 129 | 20231109 | 172600 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 130 | 20231109 | 172500 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 131 | 20231109 | 172400 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 132 | 20231109 | 172300 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 133 | 20231109 | 172200 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 134 | 20231109 | 172100 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 135 | 20231109 | 172000 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 136 | 20231109 | 171900 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 137 | 20231109 | 171800 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 138 | 20231109 | 171700 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 139 | 20231109 | 171600 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 140 | 20231109 | 171500 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 141 | 20231109 | 171400 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 142 | 20231109 | 171300 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 143 | 20231109 | 171200 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 144 | 20231109 | 171100 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 145 | 20231109 | 171000 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 146 | 20231109 | 170900 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 147 | 20231109 | 170800 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 148 | 20231109 | 170700 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 149 | 20231109 | 170600 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 150 | 20231109 | 170500 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 151 | 20231109 | 170400 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 152 | 20231109 | 170300 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 3133 |
| 153 | 20231109 | 170200 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 154 | 20231109 | 170100 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 155 | 20231109 | 170000 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 156 | 20231109 | 165900 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 157 | 20231109 | 165800 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 158 | 20231109 | 165700 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 159 | 20231109 | 165600 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 160 | 20231109 | 165500 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 161 | 20231109 | 165400 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 162 | 20231109 | 165300 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 163 | 20231109 | 165200 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 164 | 20231109 | 165100 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 165 | 20231109 | 165000 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 166 | 20231109 | 164900 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 167 | 20231109 | 164800 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 168 | 20231109 | 164700 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 169 | 20231109 | 164600 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 170 | 20231109 | 164500 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 171 | 20231109 | 164400 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 172 | 20231109 | 164300 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 173 | 20231109 | 164200 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 174 | 20231109 | 164100 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 175 | 20231109 | 164000 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 176 | 20231109 | 163900 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 177 | 20231109 | 163800 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 178 | 20231109 | 163700 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 179 | 20231109 | 163600 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 180 | 20231109 | 163500 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 181 | 20231109 | 163400 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 182 | 20231109 | 163300 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 3133 |
| 183 | 20231109 | 163200 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 184 | 20231109 | 163100 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 185 | 20231109 | 163000 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 186 | 20231109 | 162900 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 187 | 20231109 | 162800 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 188 | 20231109 | 162700 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 189 | 20231109 | 162600 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 190 | 20231109 | 162500 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 191 | 20231109 | 162400 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 192 | 20231109 | 162300 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 193 | 20231109 | 162200 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 194 | 20231109 | 162100 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 195 | 20231109 | 162000 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 196 | 20231109 | 161900 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 197 | 20231109 | 161800 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 198 | 20231109 | 161700 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 199 | 20231109 | 161600 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 200 | 20231109 | 161500 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 201 | 20231109 | 161400 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 202 | 20231109 | 161300 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 203 | 20231109 | 161200 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 204 | 20231109 | 161100 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 205 | 20231109 | 161000 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 206 | 20231109 | 160900 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 207 | 20231109 | 160800 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 208 | 20231109 | 160700 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 209 | 20231109 | 160600 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 210 | 20231109 | 160500 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 211 | 20231109 | 160400 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 212 | 20231109 | 160300 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 3133 |
| 213 | 20231109 | 160200 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 214 | 20231109 | 160100 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 215 | 20231109 | 160000 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 216 | 20231109 | 155900 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 217 | 20231109 | 155800 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 218 | 20231109 | 155700 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 219 | 20231109 | 155600 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 220 | 20231109 | 155500 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 221 | 20231109 | 155400 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 222 | 20231109 | 155300 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 223 | 20231109 | 155200 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 224 | 20231109 | 155100 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 225 | 20231109 | 155000 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 226 | 20231109 | 154900 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 227 | 20231109 | 154800 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 228 | 20231109 | 154700 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 229 | 20231109 | 154600 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 230 | 20231109 | 154500 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 231 | 20231109 | 154400 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 232 | 20231109 | 154300 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 233 | 20231109 | 154200 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 234 | 20231109 | 154100 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 235 | 20231109 | 154000 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 236 | 20231109 | 153900 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 237 | 20231109 | 153800 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 238 | 20231109 | 153700 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 239 | 20231109 | 153600 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 240 | 20231109 | 153500 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 241 | 20231109 | 153400 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 242 | 20231109 | 153300 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 3133 |
| 243 | 20231109 | 153200 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 244 | 20231109 | 153100 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 0 |
| 245 | 20231109 | 153000 | 6423621150 | 5480 | 5480 | 5480 | 5480 | 3133 |
| 246 | 20231109 | 152900 | 6406452310 | 5480 | 5480 | 5480 | 5480 | 0 |
| 247 | 20231109 | 152800 | 6406452310 | 5480 | 5480 | 5480 | 5480 | 0 |
| 248 | 20231109 | 152700 | 6406452310 | 5480 | 5480 | 5480 | 5480 | 0 |
| 249 | 20231109 | 152600 | 6406452310 | 5480 | 5480 | 5480 | 5480 | 0 |
| 250 | 20231109 | 152500 | 6406452310 | 5480 | 5480 | 5480 | 5480 | 0 |
| 251 | 20231109 | 152400 | 6406452310 | 5480 | 5480 | 5480 | 5480 | 0 |
| 252 | 20231109 | 152300 | 6406452310 | 5480 | 5480 | 5480 | 5480 | 0 |
| 253 | 20231109 | 152200 | 6406452310 | 5480 | 5480 | 5480 | 5480 | 0 |
| 254 | 20231109 | 152100 | 6406452310 | 5480 | 5480 | 5480 | 5480 | 0 |
| 255 | 20231109 | 152000 | 6406452310 | 5480 | 5480 | 5480 | 5480 | 0 |
| 256 | 20231109 | 151900 | 6406452310 | 5480 | 5450 | 5480 | 5440 | 2030 |
| 257 | 20231109 | 151800 | 6395384860 | 5450 | 5450 | 5450 | 5430 | 224 |
| 258 | 20231109 | 151700 | 6394165060 | 5450 | 5440 | 5450 | 5440 | 196 |
| 259 | 20231109 | 151600 | 6393096940 | 5450 | 5440 | 5450 | 5440 | 83 |
| 260 | 20231109 | 151500 | 6392644600 | 5430 | 5430 | 5440 | 5420 | 2046 |
| 261 | 20231109 | 151400 | 6381545170 | 5440 | 5430 | 5440 | 5430 | 446 |
| 262 | 20231109 | 151300 | 6379119550 | 5430 | 5440 | 5440 | 5430 | 870 |
| 263 | 20231109 | 151200 | 6374389830 | 5460 | 5460 | 5460 | 5460 | 50 |
| 264 | 20231109 | 151100 | 6374116830 | 5460 | 5450 | 5460 | 5440 | 1783 |
| 265 | 20231109 | 151000 | 6364416810 | 5440 | 5450 | 5450 | 5440 | 2997 |
| 266 | 20231109 | 150900 | 6348084250 | 5460 | 5480 | 5480 | 5450 | 262 |
| 267 | 20231109 | 150800 | 6346654660 | 5470 | 5470 | 5480 | 5470 | 1143 |
| 268 | 20231109 | 150700 | 6340402430 | 5470 | 5460 | 5470 | 5460 | 79 |
| 269 | 20231109 | 150600 | 6339970360 | 5460 | 5460 | 5460 | 5460 | 585 |
| 270 | 20231109 | 150500 | 6336776260 | 5470 | 5470 | 5470 | 5470 | 1 |
| 271 | 20231109 | 150400 | 6336770790 | 5460 | 5460 | 5460 | 5460 | 1 |
| 272 | 20231109 | 150300 | 6336765330 | 5460 | 5470 | 5470 | 5460 | 201 |
| 273 | 20231109 | 150200 | 6335665870 | 5490 | 5490 | 5490 | 5490 | 0 |
| 274 | 20231109 | 150100 | 6335665870 | 5490 | 5490 | 5490 | 5490 | 0 |
| 275 | 20231109 | 150000 | 6335665870 | 5490 | 5470 | 5490 | 5470 | 21 |
| 276 | 20231109 | 145900 | 6335550690 | 5470 | 5470 | 5470 | 5470 | 0 |
| 277 | 20231109 | 145800 | 6335550690 | 5470 | 5460 | 5470 | 5460 | 12 |
| 278 | 20231109 | 145700 | 6335485060 | 5460 | 5460 | 5460 | 5460 | 139 |
| 279 | 20231109 | 145600 | 6334726120 | 5480 | 5480 | 5480 | 5480 | 72 |
| 280 | 20231109 | 145500 | 6334331560 | 5480 | 5470 | 5480 | 5460 | 995 |
| 281 | 20231109 | 145400 | 6328884700 | 5490 | 5460 | 5490 | 5460 | 225 |
| 282 | 20231109 | 145300 | 6327656170 | 5470 | 5480 | 5480 | 5470 | 578 |
| 283 | 20231109 | 145200 | 6324490000 | 5480 | 5490 | 5490 | 5480 | 95 |
| 284 | 20231109 | 145100 | 6323968900 | 5490 | 5490 | 5490 | 5490 | 900 |
| 285 | 20231109 | 145000 | 6319027900 | 5480 | 5480 | 5480 | 5480 | 0 |
| 286 | 20231109 | 144900 | 6319027900 | 5480 | 5480 | 5480 | 5480 | 108 |
| 287 | 20231109 | 144800 | 6318436060 | 5480 | 5480 | 5480 | 5480 | 8 |
| 288 | 20231109 | 144700 | 6318392220 | 5480 | 5470 | 5480 | 5470 | 14 |
| 289 | 20231109 | 144600 | 6318315530 | 5470 | 5470 | 5470 | 5470 | 488 |
| 290 | 20231109 | 144500 | 6315646170 | 5460 | 5460 | 5460 | 5460 | 10 |
| 291 | 20231109 | 144400 | 6315591570 | 5460 | 5460 | 5460 | 5460 | 20 |
| 292 | 20231109 | 144300 | 6315482370 | 5460 | 5460 | 5460 | 5460 | 0 |
| 293 | 20231109 | 144200 | 6315482370 | 5460 | 5460 | 5460 | 5460 | 38 |
| 294 | 20231109 | 144100 | 6315274890 | 5460 | 5460 | 5460 | 5460 | 0 |
| 295 | 20231109 | 144000 | 6315274890 | 5460 | 5460 | 5460 | 5460 | 144 |
| 296 | 20231109 | 143900 | 6314488650 | 5460 | 5460 | 5460 | 5460 | 0 |
| 297 | 20231109 | 143800 | 6314488650 | 5460 | 5460 | 5460 | 5460 | 104 |
| 298 | 20231109 | 143700 | 6313920810 | 5460 | 5460 | 5460 | 5460 | 635 |
| 299 | 20231109 | 143600 | 6310453710 | 5460 | 5470 | 5470 | 5460 | 1086 |
| 300 | 20231109 | 143500 | 6304524090 | 5460 | 5460 | 5460 | 5460 | 0 |
| 301 | 20231109 | 143400 | 6304524090 | 5460 | 5460 | 5470 | 5460 | 40 |
| 302 | 20231109 | 143300 | 6304305590 | 5460 | 5460 | 5460 | 5460 | 53 |
| 303 | 20231109 | 143200 | 6304016210 | 5460 | 5460 | 5460 | 5460 | 1896 |
| 304 | 20231109 | 143100 | 6293664050 | 5450 | 5450 | 5450 | 5450 | 179 |
| 305 | 20231109 | 143000 | 6292688500 | 5450 | 5450 | 5450 | 5450 | 1 |
| 306 | 20231109 | 142900 | 6292683050 | 5460 | 5450 | 5460 | 5450 | 486 |
| 307 | 20231109 | 142800 | 6290033810 | 5450 | 5450 | 5450 | 5450 | 30 |
| 308 | 20231109 | 142700 | 6289870310 | 5460 | 5460 | 5460 | 5460 | 100 |
| 309 | 20231109 | 142600 | 6289324310 | 5440 | 5440 | 5440 | 5440 | 171 |
| 310 | 20231109 | 142500 | 6288394070 | 5440 | 5440 | 5440 | 5440 | 0 |
| 311 | 20231109 | 142400 | 6288394070 | 5440 | 5430 | 5440 | 5430 | 2790 |
| 312 | 20231109 | 142300 | 6273244270 | 5430 | 5430 | 5430 | 5430 | 61 |
| 313 | 20231109 | 142200 | 6272913040 | 5430 | 5440 | 5440 | 5430 | 378 |
| 314 | 20231109 | 142100 | 6270858020 | 5440 | 5440 | 5440 | 5440 | 11 |
| 315 | 20231109 | 142000 | 6270798180 | 5430 | 5430 | 5430 | 5430 | 0 |
| 316 | 20231109 | 141900 | 6270798180 | 5430 | 5450 | 5450 | 5430 | 670 |
| 317 | 20231109 | 141800 | 6267156280 | 5460 | 5430 | 5460 | 5430 | 305 |
| 318 | 20231109 | 141700 | 6265500100 | 5430 | 5430 | 5430 | 5430 | 60 |
| 319 | 20231109 | 141600 | 6265174300 | 5430 | 5440 | 5440 | 5430 | 676 |
| 320 | 20231109 | 141500 | 6261497480 | 5440 | 5450 | 5450 | 5440 | 690 |
| 321 | 20231109 | 141400 | 6257743760 | 5440 | 5450 | 5450 | 5440 | 2641 |
| 322 | 20231109 | 141300 | 6243373800 | 5450 | 5460 | 5480 | 5450 | 433 |
| 323 | 20231109 | 141200 | 6241009200 | 5470 | 5470 | 5470 | 5470 | 194 |
| 324 | 20231109 | 141100 | 6239948020 | 5470 | 5470 | 5470 | 5470 | 0 |
| 325 | 20231109 | 141000 | 6239948020 | 5470 | 5470 | 5470 | 5470 | 10 |
| 326 | 20231109 | 140900 | 6239893320 | 5470 | 5470 | 5470 | 5470 | 50 |
| 327 | 20231109 | 140800 | 6239619820 | 5450 | 5450 | 5450 | 5450 | 61 |
| 328 | 20231109 | 140700 | 6239287370 | 5450 | 5450 | 5450 | 5450 | 383 |
| 329 | 20231109 | 140600 | 6237200020 | 5460 | 5460 | 5460 | 5460 | 5 |
| 330 | 20231109 | 140500 | 6237172720 | 5460 | 5440 | 5460 | 5440 | 138 |
| 331 | 20231109 | 140400 | 6236421240 | 5440 | 5450 | 5450 | 5440 | 85 |
| 332 | 20231109 | 140300 | 6235958440 | 5450 | 5460 | 5460 | 5450 | 9 |
| 333 | 20231109 | 140200 | 6235909380 | 5450 | 5450 | 5450 | 5450 | 176 |
| 334 | 20231109 | 140100 | 6234950180 | 5450 | 5450 | 5450 | 5450 | 364 |
| 335 | 20231109 | 140000 | 6232966380 | 5470 | 5470 | 5470 | 5470 | 1 |
| 336 | 20231109 | 135900 | 6232960910 | 5470 | 5450 | 5470 | 5440 | 1980 |
| 337 | 20231109 | 135800 | 6222184240 | 5450 | 5460 | 5460 | 5450 | 1624 |
| 338 | 20231109 | 135700 | 6213333340 | 5450 | 5460 | 5460 | 5450 | 105 |
| 339 | 20231109 | 135600 | 6212760060 | 5460 | 5460 | 5460 | 5460 | 4 |
| 340 | 20231109 | 135500 | 6212738220 | 5460 | 5460 | 5460 | 5460 | 1 |
| 341 | 20231109 | 135400 | 6212732760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 342 | 20231109 | 135300 | 6212732760 | 5460 | 5460 | 5460 | 5450 | 352 |
| 343 | 20231109 | 135200 | 6210814220 | 5460 | 5460 | 5460 | 5460 | 2 |
| 344 | 20231109 | 135100 | 6210803300 | 5460 | 5450 | 5460 | 5450 | 419 |
| 345 | 20231109 | 135000 | 6208519650 | 5440 | 5450 | 5450 | 5440 | 1108 |
| 346 | 20231109 | 134900 | 6202482450 | 5450 | 5460 | 5470 | 5450 | 4713 |
| 347 | 20231109 | 134800 | 6176789460 | 5460 | 5460 | 5480 | 5460 | 942 |
| 348 | 20231109 | 134700 | 6171646080 | 5460 | 5460 | 5460 | 5460 | 468 |
| 349 | 20231109 | 134600 | 6169090800 | 5460 | 5480 | 5480 | 5460 | 16 |
| 350 | 20231109 | 134500 | 6169003420 | 5460 | 5480 | 5480 | 5460 | 625 |
| 351 | 20231109 | 134400 | 6165583700 | 5480 | 5470 | 5490 | 5470 | 104 |
| 352 | 20231109 | 134300 | 6165013540 | 5480 | 5480 | 5480 | 5470 | 681 |
| 353 | 20231109 | 134200 | 6161288170 | 5470 | 5460 | 5490 | 5460 | 1980 |
| 354 | 20231109 | 134100 | 6150455280 | 5460 | 5460 | 5470 | 5460 | 2081 |
| 355 | 20231109 | 134000 | 6139092190 | 5460 | 5460 | 5460 | 5460 | 856 |
| 356 | 20231109 | 133900 | 6134418430 | 5460 | 5480 | 5480 | 5460 | 1495 |
| 357 | 20231109 | 133800 | 6126242080 | 5480 | 5480 | 5480 | 5480 | 10 |
| 358 | 20231109 | 133700 | 6126187280 | 5480 | 5480 | 5480 | 5470 | 2896 |
| 359 | 20231109 | 133600 | 6110341570 | 5480 | 5470 | 5490 | 5470 | 24 |
| 360 | 20231109 | 133500 | 6110209960 | 5470 | 5480 | 5480 | 5470 | 1405 |
| 361 | 20231109 | 133400 | 6102516800 | 5480 | 5490 | 5490 | 5480 | 2108 |
| 362 | 20231109 | 133300 | 6090957200 | 5500 | 5490 | 5500 | 5490 | 345 |
| 363 | 20231109 | 133200 | 6089063050 | 5490 | 5500 | 5500 | 5490 | 770 |
| 364 | 20231109 | 133100 | 6084828080 | 5510 | 5510 | 5510 | 5510 | 6 |
| 365 | 20231109 | 133000 | 6084795020 | 5500 | 5500 | 5500 | 5500 | 30 |
| 366 | 20231109 | 132900 | 6084630020 | 5510 | 5510 | 5510 | 5500 | 220 |
| 367 | 20231109 | 132800 | 6083419840 | 5510 | 5500 | 5510 | 5500 | 129 |
| 368 | 20231109 | 132700 | 6082709950 | 5500 | 5500 | 5500 | 5500 | 129 |
| 369 | 20231109 | 132600 | 6082000450 | 5500 | 5500 | 5500 | 5500 | 310 |
| 370 | 20231109 | 132500 | 6080295450 | 5500 | 5500 | 5500 | 5500 | 45 |
| 371 | 20231109 | 132400 | 6080047950 | 5490 | 5500 | 5500 | 5490 | 318 |
| 372 | 20231109 | 132300 | 6078302120 | 5500 | 5500 | 5500 | 5500 | 5 |
| 373 | 20231109 | 132200 | 6078274620 | 5500 | 5510 | 5510 | 5500 | 198 |
| 374 | 20231109 | 132100 | 6077185610 | 5490 | 5500 | 5510 | 5490 | 1114 |
| 375 | 20231109 | 132000 | 6071058750 | 5500 | 5500 | 5500 | 5500 | 1200 |
| 376 | 20231109 | 131900 | 6064458750 | 5500 | 5490 | 5500 | 5490 | 740 |
| 377 | 20231109 | 131800 | 6060395430 | 5500 | 5480 | 5500 | 5480 | 1210 |
| 378 | 20231109 | 131700 | 6053740630 | 5480 | 5500 | 5500 | 5480 | 532 |
| 379 | 20231109 | 131600 | 6050824190 | 5500 | 5480 | 5500 | 5480 | 581 |
| 380 | 20231109 | 131500 | 6047640270 | 5480 | 5490 | 5490 | 5480 | 366 |
| 381 | 20231109 | 131400 | 6045633250 | 5490 | 5490 | 5500 | 5490 | 658 |
| 382 | 20231109 | 131300 | 6042020790 | 5490 | 5490 | 5490 | 5490 | 237 |
| 383 | 20231109 | 131200 | 6040719660 | 5490 | 5490 | 5490 | 5490 | 2384 |
| 384 | 20231109 | 131100 | 6027631500 | 5490 | 5500 | 5500 | 5490 | 356 |
| 385 | 20231109 | 131000 | 6025674040 | 5510 | 5500 | 5510 | 5500 | 5 |
| 386 | 20231109 | 130900 | 6025646520 | 5510 | 5510 | 5510 | 5510 | 1 |
| 387 | 20231109 | 130800 | 6025641010 | 5520 | 5510 | 5520 | 5500 | 25 |
| 388 | 20231109 | 130700 | 6025503430 | 5510 | 5510 | 5520 | 5490 | 621 |
| 389 | 20231109 | 130600 | 6022090070 | 5520 | 5520 | 5520 | 5520 | 11 |
| 390 | 20231109 | 130500 | 6022029350 | 5510 | 5500 | 5520 | 5500 | 86 |
| 391 | 20231109 | 130400 | 6021555560 | 5500 | 5500 | 5500 | 5490 | 4732 |
| 392 | 20231109 | 130300 | 5995541050 | 5500 | 5510 | 5510 | 5500 | 1556 |
| 393 | 20231109 | 130200 | 5986971300 | 5500 | 5510 | 5520 | 5500 | 1041 |
| 394 | 20231109 | 130100 | 5981243120 | 5520 | 5520 | 5520 | 5520 | 3 |
| 395 | 20231109 | 130000 | 5981226560 | 5510 | 5510 | 5510 | 5500 | 285 |
| 396 | 20231109 | 125900 | 5979657660 | 5500 | 5510 | 5510 | 5500 | 94 |
| 397 | 20231109 | 125800 | 5979139770 | 5520 | 5510 | 5520 | 5510 | 272 |
| 398 | 20231109 | 125700 | 5977641020 | 5510 | 5510 | 5510 | 5510 | 412 |
| 399 | 20231109 | 125600 | 5975370900 | 5510 | 5520 | 5520 | 5510 | 5773 |
| 400 | 20231109 | 125500 | 5943560670 | 5520 | 5520 | 5520 | 5520 | 368 |
| 401 | 20231109 | 125400 | 5941529310 | 5520 | 5510 | 5520 | 5510 | 1625 |
| 402 | 20231109 | 125300 | 5932573040 | 5510 | 5510 | 5510 | 5510 | 405 |
| 403 | 20231109 | 125200 | 5930341490 | 5510 | 5520 | 5520 | 5510 | 722 |
| 404 | 20231109 | 125100 | 5926359380 | 5520 | 5520 | 5520 | 5520 | 10 |
| 405 | 20231109 | 125000 | 5926304180 | 5530 | 5520 | 5530 | 5510 | 446 |
| 406 | 20231109 | 124900 | 5923840970 | 5520 | 5520 | 5520 | 5510 | 1543 |
| 407 | 20231109 | 124800 | 5915331640 | 5520 | 5520 | 5530 | 5520 | 184 |
| 408 | 20231109 | 124700 | 5914315950 | 5530 | 5520 | 5530 | 5520 | 58 |
| 409 | 20231109 | 124600 | 5913995770 | 5520 | 5520 | 5520 | 5510 | 777 |
| 410 | 20231109 | 124500 | 5909714350 | 5520 | 5520 | 5520 | 5510 | 58 |
| 411 | 20231109 | 124400 | 5909394490 | 5530 | 5530 | 5530 | 5510 | 115 |
| 412 | 20231109 | 124300 | 5908760730 | 5510 | 5510 | 5530 | 5510 | 663 |
| 413 | 20231109 | 124200 | 5905106080 | 5520 | 5520 | 5520 | 5520 | 3 |
| 414 | 20231109 | 124100 | 5905089520 | 5530 | 5530 | 5530 | 5510 | 382 |
| 415 | 20231109 | 124000 | 5902984320 | 5530 | 5520 | 5530 | 5510 | 704 |
| 416 | 20231109 | 123900 | 5899105220 | 5530 | 5530 | 5530 | 5510 | 163 |
| 417 | 20231109 | 123800 | 5898206910 | 5540 | 5540 | 5540 | 5510 | 598 |
| 418 | 20231109 | 123700 | 5894911870 | 5540 | 5520 | 5540 | 5510 | 1637 |
| 419 | 20231109 | 123600 | 5885879950 | 5520 | 5520 | 5520 | 5520 | 173 |
| 420 | 20231109 | 123500 | 5884924990 | 5520 | 5520 | 5540 | 5520 | 307 |
| 421 | 20231109 | 123400 | 5883230310 | 5520 | 5530 | 5530 | 5520 | 5653 |
| 422 | 20231109 | 123300 | 5852023540 | 5540 | 5540 | 5540 | 5540 | 10 |
| 423 | 20231109 | 123200 | 5851968140 | 5530 | 5530 | 5530 | 5530 | 0 |
| 424 | 20231109 | 123100 | 5851968140 | 5530 | 5530 | 5530 | 5530 | 127 |
| 425 | 20231109 | 123000 | 5851265830 | 5530 | 5540 | 5540 | 5530 | 330 |
| 426 | 20231109 | 122900 | 5849437730 | 5530 | 5540 | 5540 | 5530 | 4335 |
| 427 | 20231109 | 122800 | 5825465170 | 5540 | 5540 | 5540 | 5540 | 1852 |
| 428 | 20231109 | 122700 | 5815205090 | 5540 | 5540 | 5540 | 5540 | 117 |
| 429 | 20231109 | 122600 | 5814556910 | 5550 | 5550 | 5560 | 5550 | 203 |
| 430 | 20231109 | 122500 | 5813430240 | 5540 | 5530 | 5550 | 5530 | 419 |
| 431 | 20231109 | 122400 | 5811110690 | 5540 | 5540 | 5550 | 5530 | 2326 |
| 432 | 20231109 | 122300 | 5798231010 | 5530 | 5540 | 5540 | 5530 | 2573 |
| 433 | 20231109 | 122200 | 5783980540 | 5540 | 5540 | 5540 | 5540 | 290 |
| 434 | 20231109 | 122100 | 5782373940 | 5550 | 5550 | 5550 | 5540 | 340 |
| 435 | 20231109 | 122000 | 5780489980 | 5550 | 5560 | 5560 | 5550 | 26 |
| 436 | 20231109 | 121900 | 5780345660 | 5550 | 5540 | 5560 | 5540 | 276 |
| 437 | 20231109 | 121800 | 5778813900 | 5540 | 5540 | 5540 | 5540 | 202 |
| 438 | 20231109 | 121700 | 5777694820 | 5540 | 5540 | 5540 | 5540 | 100 |
| 439 | 20231109 | 121600 | 5777140820 | 5560 | 5560 | 5560 | 5560 | 4 |
| 440 | 20231109 | 121500 | 5777118580 | 5560 | 5550 | 5560 | 5550 | 1800 |
| 441 | 20231109 | 121400 | 5767123450 | 5550 | 5540 | 5550 | 5540 | 1079 |
| 442 | 20231109 | 121300 | 5761135420 | 5550 | 5530 | 5550 | 5530 | 726 |
| 443 | 20231109 | 121200 | 5757118750 | 5530 | 5530 | 5530 | 5520 | 2087 |
| 444 | 20231109 | 121100 | 5745597150 | 5530 | 5540 | 5540 | 5520 | 1568 |
| 445 | 20231109 | 121000 | 5736941100 | 5530 | 5530 | 5540 | 5530 | 5507 |
| 446 | 20231109 | 120900 | 5706487360 | 5540 | 5530 | 5540 | 5530 | 2789 |
| 447 | 20231109 | 120800 | 5691064080 | 5540 | 5540 | 5540 | 5540 | 21 |
| 448 | 20231109 | 120700 | 5690947740 | 5540 | 5540 | 5540 | 5530 | 343 |
| 449 | 20231109 | 120600 | 5689050670 | 5530 | 5530 | 5530 | 5530 | 1102 |
| 450 | 20231109 | 120500 | 5682956610 | 5540 | 5550 | 5550 | 5540 | 172 |
| 451 | 20231109 | 120400 | 5682003500 | 5550 | 5540 | 5550 | 5540 | 486 |
| 452 | 20231109 | 120300 | 5679310340 | 5540 | 5540 | 5540 | 5540 | 276 |
| 453 | 20231109 | 120200 | 5677781300 | 5550 | 5540 | 5550 | 5540 | 144 |
| 454 | 20231109 | 120100 | 5676983530 | 5540 | 5540 | 5550 | 5540 | 433 |
| 455 | 20231109 | 120000 | 5674584530 | 5530 | 5540 | 5550 | 5530 | 1616 |
| 456 | 20231109 | 115900 | 5665646960 | 5530 | 5540 | 5540 | 5530 | 1011 |
| 457 | 20231109 | 115800 | 5660055930 | 5540 | 5540 | 5540 | 5540 | 222 |
| 458 | 20231109 | 115700 | 5658826050 | 5530 | 5550 | 5550 | 5530 | 2031 |
| 459 | 20231109 | 115600 | 5647575240 | 5550 | 5530 | 5550 | 5530 | 1239 |
| 460 | 20231109 | 115500 | 5640721630 | 5530 | 5550 | 5550 | 5530 | 8150 |
| 461 | 20231109 | 115400 | 5595564840 | 5550 | 5560 | 5580 | 5550 | 1600 |
| 462 | 20231109 | 115300 | 5586673480 | 5560 | 5570 | 5570 | 5560 | 605 |
| 463 | 20231109 | 115200 | 5583308660 | 5570 | 5570 | 5580 | 5570 | 1882 |
| 464 | 20231109 | 115100 | 5572825370 | 5570 | 5570 | 5570 | 5560 | 1109 |
| 465 | 20231109 | 115000 | 5566655200 | 5560 | 5570 | 5580 | 5560 | 1349 |
| 466 | 20231109 | 114900 | 5559143140 | 5570 | 5570 | 5570 | 5570 | 17 |
| 467 | 20231109 | 114800 | 5559048450 | 5570 | 5570 | 5570 | 5560 | 2062 |
| 468 | 20231109 | 114700 | 5547571600 | 5560 | 5570 | 5570 | 5560 | 818 |
| 469 | 20231109 | 114600 | 5543023470 | 5570 | 5560 | 5570 | 5560 | 766 |
| 470 | 20231109 | 114500 | 5538759530 | 5560 | 5560 | 5570 | 5560 | 180 |
| 471 | 20231109 | 114400 | 5537758720 | 5560 | 5560 | 5570 | 5560 | 358 |
| 472 | 20231109 | 114300 | 5535766670 | 5570 | 5560 | 5570 | 5560 | 267 |
| 473 | 20231109 | 114200 | 5534282120 | 5560 | 5570 | 5570 | 5560 | 1760 |
| 474 | 20231109 | 114100 | 5524496360 | 5560 | 5560 | 5570 | 5560 | 207 |
| 475 | 20231109 | 114000 | 5523345240 | 5560 | 5550 | 5570 | 5550 | 1210 |
| 476 | 20231109 | 113900 | 5516629650 | 5550 | 5570 | 5570 | 5540 | 8740 |
| 477 | 20231109 | 113800 | 5468118040 | 5570 | 5570 | 5570 | 5570 | 1 |
| 478 | 20231109 | 113700 | 5468112470 | 5580 | 5580 | 5580 | 5570 | 1032 |
| 479 | 20231109 | 113600 | 5462360990 | 5570 | 5580 | 5580 | 5550 | 273 |
| 480 | 20231109 | 113500 | 5460844960 | 5580 | 5560 | 5580 | 5560 | 521 |
| 481 | 20231109 | 113400 | 5457943280 | 5550 | 5560 | 5580 | 5540 | 2456 |
| 482 | 20231109 | 113300 | 5444312950 | 5540 | 5540 | 5550 | 5530 | 1177 |
| 483 | 20231109 | 113200 | 5437788040 | 5540 | 5570 | 5570 | 5540 | 2923 |
| 484 | 20231109 | 113100 | 5421578850 | 5540 | 5570 | 5580 | 5530 | 11987 |
| 485 | 20231109 | 113000 | 5355140570 | 5560 | 5600 | 5600 | 5560 | 1460 |
| 486 | 20231109 | 112900 | 5346998000 | 5600 | 5590 | 5600 | 5570 | 4291 |
| 487 | 20231109 | 112800 | 5323045740 | 5570 | 5550 | 5620 | 5540 | 11204 |
| 488 | 20231109 | 112700 | 5260287210 | 5550 | 5590 | 5590 | 5530 | 38424 |
| 489 | 20231109 | 112600 | 5047259960 | 5580 | 5590 | 5590 | 5570 | 4273 |
| 490 | 20231109 | 112500 | 5023443960 | 5590 | 5580 | 5590 | 5560 | 5595 |
| 491 | 20231109 | 112400 | 4992276930 | 5580 | 5580 | 5610 | 5570 | 12183 |
| 492 | 20231109 | 112300 | 4924270120 | 5570 | 5570 | 5600 | 5560 | 9726 |
| 493 | 20231109 | 112200 | 4870057700 | 5570 | 5580 | 5620 | 5560 | 29396 |
| 494 | 20231109 | 112100 | 4706124760 | 5580 | 5640 | 5650 | 5580 | 44500 |
| 495 | 20231109 | 112000 | 4456582160 | 5650 | 5650 | 5680 | 5610 | 25679 |
| 496 | 20231109 | 111900 | 4311896990 | 5630 | 5680 | 5740 | 5630 | 63569 |
| 497 | 20231109 | 111800 | 3950167750 | 5680 | 5620 | 5750 | 5600 | 89652 |
| 498 | 20231109 | 111700 | 3440476640 | 5610 | 5620 | 5690 | 5580 | 78010 |
| 499 | 20231109 | 111600 | 3001436560 | 5630 | 5840 | 5870 | 5610 | 188443 |
| 500 | 20231109 | 111500 | 1925055350 | 5830 | 5600 | 5900 | 5590 | 238389 |
| 501 | 20231109 | 111400 | 552037330 | 5600 | 5590 | 5600 | 5590 | 1052 |
| 502 | 20231109 | 111300 | 546146230 | 5590 | 5600 | 5600 | 5590 | 2024 |
| 503 | 20231109 | 111200 | 534814840 | 5600 | 5590 | 5600 | 5590 | 1061 |
| 504 | 20231109 | 111100 | 528878840 | 5600 | 5600 | 5600 | 5600 | 3 |
| 505 | 20231109 | 111000 | 528862040 | 5600 | 5590 | 5600 | 5590 | 84 |
| 506 | 20231109 | 110900 | 528391780 | 5590 | 5590 | 5590 | 5590 | 870 |
| 507 | 20231109 | 110800 | 523528480 | 5590 | 5590 | 5590 | 5590 | 300 |
| 508 | 20231109 | 110700 | 521851480 | 5590 | 5580 | 5590 | 5580 | 2120 |
| 509 | 20231109 | 110600 | 510000740 | 5590 | 5580 | 5590 | 5580 | 900 |
| 510 | 20231109 | 110500 | 504975620 | 5580 | 5590 | 5590 | 5570 | 327 |
| 511 | 20231109 | 110400 | 503154200 | 5570 | 5590 | 5590 | 5570 | 316 |
| 512 | 20231109 | 110300 | 501394040 | 5590 | 5580 | 5590 | 5580 | 149 |
| 513 | 20231109 | 110200 | 500562520 | 5580 | 5590 | 5590 | 5580 | 84 |
| 514 | 20231109 | 110100 | 500093700 | 5590 | 5570 | 5590 | 5550 | 2153 |
| 515 | 20231109 | 110000 | 488085580 | 5550 | 5560 | 5560 | 5550 | 1149 |
| 516 | 20231109 | 105900 | 481703150 | 5570 | 5570 | 5570 | 5570 | 50 |
| 517 | 20231109 | 105800 | 481424650 | 5570 | 5580 | 5580 | 5570 | 4 |
| 518 | 20231109 | 105700 | 481402360 | 5580 | 5580 | 5580 | 5580 | 38 |
| 519 | 20231109 | 105600 | 481190320 | 5590 | 5580 | 5590 | 5570 | 102 |
| 520 | 20231109 | 105500 | 480621160 | 5590 | 5590 | 5590 | 5570 | 13 |
| 521 | 20231109 | 105400 | 480548710 | 5590 | 5560 | 5590 | 5560 | 302 |
| 522 | 20231109 | 105300 | 478869490 | 5560 | 5570 | 5570 | 5560 | 219 |
| 523 | 20231109 | 105200 | 477650800 | 5570 | 5580 | 5580 | 5570 | 19 |
| 524 | 20231109 | 105100 | 477544860 | 5580 | 5570 | 5580 | 5570 | 100 |
| 525 | 20231109 | 105000 | 476987740 | 5570 | 5570 | 5570 | 5560 | 1883 |
| 526 | 20231109 | 104900 | 466509650 | 5580 | 5580 | 5580 | 5580 | 89 |
| 527 | 20231109 | 104800 | 466013030 | 5580 | 5590 | 5590 | 5580 | 112 |
| 528 | 20231109 | 104700 | 465388060 | 5580 | 5580 | 5590 | 5570 | 801 |
| 529 | 20231109 | 104600 | 460919660 | 5580 | 5580 | 5580 | 5580 | 342 |
| 530 | 20231109 | 104500 | 459011300 | 5580 | 5580 | 5580 | 5570 | 1101 |
| 531 | 20231109 | 104400 | 452878280 | 5580 | 5580 | 5590 | 5580 | 1015 |
| 532 | 20231109 | 104300 | 447212580 | 5590 | 5580 | 5590 | 5580 | 598 |
| 533 | 20231109 | 104200 | 443875240 | 5580 | 5580 | 5590 | 5580 | 222 |
| 534 | 20231109 | 104100 | 442634470 | 5580 | 5580 | 5590 | 5580 | 14 |
| 535 | 20231109 | 104000 | 442556340 | 5590 | 5600 | 5600 | 5590 | 2767 |
| 536 | 20231109 | 103900 | 427079180 | 5620 | 5610 | 5620 | 5600 | 1407 |
| 537 | 20231109 | 103800 | 419176860 | 5610 | 5620 | 5620 | 5600 | 5081 |
| 538 | 20231109 | 103700 | 390654430 | 5610 | 5570 | 5610 | 5570 | 7430 |
| 539 | 20231109 | 103600 | 349050850 | 5580 | 5560 | 5580 | 5560 | 5566 |
| 540 | 20231109 | 103500 | 318078780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 541 | 20231109 | 103400 | 318078780 | 5560 | 5560 | 5560 | 5560 | 112 |
| 542 | 20231109 | 103300 | 317456060 | 5560 | 5550 | 5560 | 5540 | 1089 |
| 543 | 20231109 | 103200 | 311412380 | 5550 | 5550 | 5550 | 5550 | 1021 |
| 544 | 20231109 | 103100 | 305745830 | 5550 | 5540 | 5550 | 5530 | 776 |
| 545 | 20231109 | 103000 | 301445820 | 5540 | 5510 | 5540 | 5500 | 17399 |
| 546 | 20231109 | 102900 | 205476460 | 5500 | 5500 | 5500 | 5500 | 438 |
| 547 | 20231109 | 102800 | 203067460 | 5500 | 5500 | 5500 | 5500 | 0 |
| 548 | 20231109 | 102700 | 203067460 | 5500 | 5500 | 5500 | 5500 | 140 |
| 549 | 20231109 | 102600 | 202297460 | 5500 | 5500 | 5500 | 5500 | 0 |
| 550 | 20231109 | 102500 | 202297460 | 5500 | 5510 | 5510 | 5500 | 11 |
| 551 | 20231109 | 102400 | 202236940 | 5510 | 5510 | 5510 | 5510 | 150 |
| 552 | 20231109 | 102300 | 201410440 | 5510 | 5500 | 5510 | 5500 | 23 |
| 553 | 20231109 | 102200 | 201283900 | 5480 | 5480 | 5480 | 5480 | 0 |
| 554 | 20231109 | 102100 | 201283900 | 5480 | 5490 | 5490 | 5480 | 2 |
| 555 | 20231109 | 102000 | 201272930 | 5490 | 5490 | 5490 | 5490 | 74 |
| 556 | 20231109 | 101900 | 200866670 | 5510 | 5510 | 5510 | 5510 | 0 |
| 557 | 20231109 | 101800 | 200866670 | 5510 | 5510 | 5510 | 5510 | 0 |
| 558 | 20231109 | 101700 | 200866670 | 5510 | 5510 | 5510 | 5510 | 0 |
| 559 | 20231109 | 101600 | 200866670 | 5510 | 5510 | 5510 | 5510 | 0 |
| 560 | 20231109 | 101500 | 200866670 | 5510 | 5510 | 5510 | 5510 | 0 |
| 561 | 20231109 | 101400 | 200866670 | 5510 | 5510 | 5510 | 5510 | 3 |
| 562 | 20231109 | 101300 | 200850140 | 5480 | 5480 | 5480 | 5480 | 64 |
| 563 | 20231109 | 101200 | 200499420 | 5480 | 5480 | 5480 | 5480 | 829 |
| 564 | 20231109 | 101100 | 195956500 | 5510 | 5510 | 5510 | 5510 | 2 |
| 565 | 20231109 | 101000 | 195945480 | 5510 | 5510 | 5510 | 5510 | 3 |
| 566 | 20231109 | 100900 | 195928950 | 5480 | 5490 | 5490 | 5480 | 45 |
| 567 | 20231109 | 100800 | 195681910 | 5510 | 5510 | 5510 | 5510 | 0 |
| 568 | 20231109 | 100700 | 195681910 | 5510 | 5490 | 5510 | 5490 | 1346 |
| 569 | 20231109 | 100600 | 188291630 | 5510 | 5510 | 5510 | 5510 | 0 |
| 570 | 20231109 | 100500 | 188291630 | 5510 | 5500 | 5510 | 5500 | 1523 |
| 571 | 20231109 | 100400 | 179915120 | 5500 | 5510 | 5510 | 5500 | 407 |
| 572 | 20231109 | 100300 | 177676550 | 5500 | 5500 | 5510 | 5500 | 289 |
| 573 | 20231109 | 100200 | 176087020 | 5500 | 5500 | 5500 | 5500 | 254 |
| 574 | 20231109 | 100100 | 174690020 | 5500 | 5500 | 5500 | 5500 | 10 |
| 575 | 20231109 | 100000 | 174635020 | 5500 | 5500 | 5500 | 5500 | 0 |
| 576 | 20231109 | 095900 | 174635020 | 5500 | 5500 | 5500 | 5500 | 1 |
| 577 | 20231109 | 095800 | 174629520 | 5500 | 5490 | 5500 | 5490 | 427 |
| 578 | 20231109 | 095700 | 172284020 | 5490 | 5490 | 5490 | 5490 | 156 |
| 579 | 20231109 | 095600 | 171427580 | 5510 | 5510 | 5510 | 5510 | 3642 |
| 580 | 20231109 | 095500 | 151360160 | 5510 | 5500 | 5510 | 5500 | 13 |
| 581 | 20231109 | 095400 | 151288610 | 5520 | 5500 | 5520 | 5500 | 1214 |
| 582 | 20231109 | 095300 | 144594630 | 5520 | 5500 | 5520 | 5500 | 2 |
| 583 | 20231109 | 095200 | 144583610 | 5520 | 5510 | 5520 | 5510 | 1542 |
| 584 | 20231109 | 095100 | 136086450 | 5510 | 5510 | 5510 | 5510 | 1 |
| 585 | 20231109 | 095000 | 136080940 | 5490 | 5490 | 5490 | 5490 | 20 |
| 586 | 20231109 | 094900 | 135971140 | 5510 | 5470 | 5510 | 5470 | 15 |
| 587 | 20231109 | 094800 | 135888650 | 5510 | 5500 | 5510 | 5500 | 985 |
| 588 | 20231109 | 094700 | 130462440 | 5470 | 5470 | 5470 | 5470 | 4 |
| 589 | 20231109 | 094600 | 130440560 | 5480 | 5480 | 5480 | 5480 | 711 |
| 590 | 20231109 | 094500 | 126544280 | 5500 | 5500 | 5500 | 5500 | 38 |
| 591 | 20231109 | 094400 | 126335280 | 5500 | 5510 | 5510 | 5500 | 1068 |
| 592 | 20231109 | 094300 | 120460260 | 5520 | 5520 | 5520 | 5520 | 3 |
| 593 | 20231109 | 094200 | 120443700 | 5530 | 5520 | 5530 | 5500 | 3618 |
| 594 | 20231109 | 094100 | 100463170 | 5500 | 5500 | 5500 | 5500 | 739 |
| 595 | 20231109 | 094000 | 96398670 | 5520 | 5520 | 5520 | 5520 | 0 |
| 596 | 20231109 | 093900 | 96398670 | 5520 | 5520 | 5520 | 5520 | 3 |
| 597 | 20231109 | 093800 | 96382110 | 5520 | 5510 | 5520 | 5510 | 678 |
| 598 | 20231109 | 093700 | 92646300 | 5520 | 5520 | 5520 | 5520 | 1 |
| 599 | 20231109 | 093600 | 92640780 | 5510 | 5510 | 5530 | 5500 | 1171 |
| 600 | 20231109 | 093500 | 86177620 | 5520 | 5520 | 5520 | 5520 | 5 |
| 601 | 20231109 | 093400 | 86150020 | 5520 | 5520 | 5520 | 5520 | 4 |
| 602 | 20231109 | 093300 | 86127940 | 5520 | 5520 | 5520 | 5520 | 1 |
| 603 | 20231109 | 093200 | 86122420 | 5510 | 5510 | 5510 | 5500 | 110 |
| 604 | 20231109 | 093100 | 85516430 | 5510 | 5500 | 5510 | 5500 | 16 |
| 605 | 20231109 | 093000 | 85428370 | 5500 | 5520 | 5520 | 5500 | 82 |
| 606 | 20231109 | 092900 | 84977240 | 5520 | 5510 | 5520 | 5510 | 2019 |
| 607 | 20231109 | 092800 | 73852380 | 5500 | 5500 | 5500 | 5500 | 2 |
| 608 | 20231109 | 092700 | 73841380 | 5510 | 5510 | 5510 | 5510 | 0 |
| 609 | 20231109 | 092600 | 73841380 | 5510 | 5510 | 5510 | 5510 | 0 |
| 610 | 20231109 | 092500 | 73841380 | 5510 | 5500 | 5510 | 5500 | 2 |
| 611 | 20231109 | 092400 | 73830370 | 5500 | 5500 | 5500 | 5500 | 0 |
| 612 | 20231109 | 092300 | 73830370 | 5500 | 5530 | 5530 | 5500 | 102 |
| 613 | 20231109 | 092200 | 73266370 | 5530 | 5520 | 5530 | 5520 | 1001 |
| 614 | 20231109 | 092100 | 67740840 | 5520 | 5520 | 5520 | 5510 | 12 |
| 615 | 20231109 | 092000 | 67674610 | 5520 | 5520 | 5520 | 5520 | 100 |
| 616 | 20231109 | 091900 | 67122610 | 5520 | 5520 | 5520 | 5520 | 510 |
| 617 | 20231109 | 091800 | 64307410 | 5520 | 5500 | 5520 | 5500 | 4128 |
| 618 | 20231109 | 091700 | 41567780 | 5500 | 5460 | 5500 | 5460 | 1588 |
| 619 | 20231109 | 091600 | 32852820 | 5470 | 5450 | 5470 | 5450 | 14 |
| 620 | 20231109 | 091500 | 32776500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 621 | 20231109 | 091400 | 32776500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 622 | 20231109 | 091300 | 32776500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 623 | 20231109 | 091200 | 32776500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 624 | 20231109 | 091100 | 32776500 | 5480 | 5430 | 5480 | 5430 | 91 |
| 625 | 20231109 | 091000 | 32280350 | 5450 | 5430 | 5450 | 5430 | 168 |
| 626 | 20231109 | 090900 | 31367010 | 5450 | 5450 | 5450 | 5450 | 7 |
| 627 | 20231109 | 090800 | 31328860 | 5450 | 5460 | 5460 | 5450 | 1166 |
| 628 | 20231109 | 090700 | 24962530 | 5470 | 5470 | 5470 | 5470 | 35 |
| 629 | 20231109 | 090600 | 24771080 | 5470 | 5470 | 5470 | 5470 | 154 |
| 630 | 20231109 | 090500 | 23928700 | 5470 | 5480 | 5480 | 5470 | 375 |
| 631 | 20231109 | 090400 | 21877350 | 5490 | 5490 | 5490 | 5490 | 60 |
| 632 | 20231109 | 090300 | 21547950 | 5490 | 5480 | 5490 | 5470 | 1509 |
| 633 | 20231109 | 090200 | 13281800 | 5480 | 5490 | 5490 | 5480 | 110 |
| 634 | 20231109 | 090100 | 12678900 | 5490 | 5490 | 5490 | 5490 | 30 |
| 635 | 20231109 | 090000 | 12514200 | 5500 | 5430 | 5500 | 5430 | 2295 |