33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 191700 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 2180 |
| 3 | 20231108 | 191600 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 4 | 20231108 | 191500 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 5 | 20231108 | 191400 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 6 | 20231108 | 191300 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 7 | 20231108 | 191200 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 8 | 20231108 | 191100 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 9 | 20231108 | 191000 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 10 | 20231108 | 190900 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 11 | 20231108 | 190800 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 12 | 20231108 | 190700 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 13 | 20231108 | 190600 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 14 | 20231108 | 190500 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 15 | 20231108 | 190400 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 16 | 20231108 | 190300 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 17 | 20231108 | 190200 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 18 | 20231108 | 190100 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 19 | 20231108 | 190000 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 20 | 20231108 | 185900 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 21 | 20231108 | 185800 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 22 | 20231108 | 185700 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 23 | 20231108 | 185600 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 24 | 20231108 | 185500 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 25 | 20231108 | 185400 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 26 | 20231108 | 185300 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 27 | 20231108 | 185200 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 28 | 20231108 | 185100 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 29 | 20231108 | 185000 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 30 | 20231108 | 184900 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 31 | 20231108 | 184800 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 32 | 20231108 | 184700 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 2180 |
| 33 | 20231108 | 184600 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 34 | 20231108 | 184500 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 35 | 20231108 | 184400 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 36 | 20231108 | 184300 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 37 | 20231108 | 184200 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 38 | 20231108 | 184100 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 39 | 20231108 | 184000 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 40 | 20231108 | 183900 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 41 | 20231108 | 183800 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 42 | 20231108 | 183700 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 43 | 20231108 | 183600 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 44 | 20231108 | 183500 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 45 | 20231108 | 183400 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 46 | 20231108 | 183300 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 47 | 20231108 | 183200 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 48 | 20231108 | 183100 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 49 | 20231108 | 183000 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 50 | 20231108 | 182900 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 51 | 20231108 | 182800 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 52 | 20231108 | 182700 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 53 | 20231108 | 182600 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 54 | 20231108 | 182500 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 55 | 20231108 | 182400 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 56 | 20231108 | 182300 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 57 | 20231108 | 182200 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 58 | 20231108 | 182100 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 59 | 20231108 | 182000 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 60 | 20231108 | 181900 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 61 | 20231108 | 181800 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 62 | 20231108 | 181700 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 2180 |
| 63 | 20231108 | 181600 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 64 | 20231108 | 181500 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 65 | 20231108 | 181400 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 66 | 20231108 | 181300 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 67 | 20231108 | 181200 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 68 | 20231108 | 181100 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 69 | 20231108 | 181000 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 70 | 20231108 | 180900 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 71 | 20231108 | 180800 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 72 | 20231108 | 180700 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 73 | 20231108 | 180600 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 74 | 20231108 | 180500 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 75 | 20231108 | 180400 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 76 | 20231108 | 180300 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 77 | 20231108 | 180200 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 78 | 20231108 | 180100 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 79 | 20231108 | 180000 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 80 | 20231108 | 175900 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 81 | 20231108 | 175800 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 82 | 20231108 | 175700 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 83 | 20231108 | 175600 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 84 | 20231108 | 175500 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 85 | 20231108 | 175400 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 86 | 20231108 | 175300 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 87 | 20231108 | 175200 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 88 | 20231108 | 175100 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 89 | 20231108 | 175000 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 90 | 20231108 | 174900 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 91 | 20231108 | 174800 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 92 | 20231108 | 174700 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 2180 |
| 93 | 20231108 | 174600 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 94 | 20231108 | 174500 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 95 | 20231108 | 174400 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 96 | 20231108 | 174300 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 97 | 20231108 | 174200 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 98 | 20231108 | 174100 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 99 | 20231108 | 174000 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 100 | 20231108 | 173900 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 101 | 20231108 | 173800 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 102 | 20231108 | 173700 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 103 | 20231108 | 173600 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 104 | 20231108 | 173500 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 105 | 20231108 | 173400 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 106 | 20231108 | 173300 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 107 | 20231108 | 173200 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 108 | 20231108 | 173100 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 109 | 20231108 | 173000 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 110 | 20231108 | 172900 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 111 | 20231108 | 172800 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 112 | 20231108 | 172700 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 113 | 20231108 | 172600 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 114 | 20231108 | 172500 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 115 | 20231108 | 172400 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 116 | 20231108 | 172300 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 117 | 20231108 | 172200 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 118 | 20231108 | 172100 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 119 | 20231108 | 172000 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 120 | 20231108 | 171900 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 121 | 20231108 | 171800 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 122 | 20231108 | 171700 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 2180 |
| 123 | 20231108 | 171600 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 124 | 20231108 | 171500 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 125 | 20231108 | 171400 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 126 | 20231108 | 171300 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 127 | 20231108 | 171200 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 128 | 20231108 | 171100 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 129 | 20231108 | 171000 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 130 | 20231108 | 170900 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 131 | 20231108 | 170800 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 132 | 20231108 | 170700 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 133 | 20231108 | 170600 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 134 | 20231108 | 170500 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 135 | 20231108 | 170400 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 136 | 20231108 | 170300 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 137 | 20231108 | 170200 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 138 | 20231108 | 170100 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 139 | 20231108 | 170000 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 140 | 20231108 | 165900 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 141 | 20231108 | 165800 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 142 | 20231108 | 165700 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 143 | 20231108 | 165600 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 144 | 20231108 | 165500 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 145 | 20231108 | 165400 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 146 | 20231108 | 165300 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 147 | 20231108 | 165200 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 148 | 20231108 | 165100 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 149 | 20231108 | 165000 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 150 | 20231108 | 164900 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 151 | 20231108 | 164800 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 152 | 20231108 | 164700 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 2180 |
| 153 | 20231108 | 164600 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 154 | 20231108 | 164500 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 155 | 20231108 | 164400 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 156 | 20231108 | 164300 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 157 | 20231108 | 164200 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 158 | 20231108 | 164100 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 159 | 20231108 | 164000 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 160 | 20231108 | 163900 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 161 | 20231108 | 163800 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 162 | 20231108 | 163700 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 163 | 20231108 | 163600 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 164 | 20231108 | 163500 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 165 | 20231108 | 163400 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 166 | 20231108 | 163300 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 167 | 20231108 | 163200 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 168 | 20231108 | 163100 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 169 | 20231108 | 163000 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 170 | 20231108 | 162900 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 171 | 20231108 | 162800 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 172 | 20231108 | 162700 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 173 | 20231108 | 162600 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 174 | 20231108 | 162500 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 175 | 20231108 | 162400 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 176 | 20231108 | 162300 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 177 | 20231108 | 162200 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 178 | 20231108 | 162100 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 179 | 20231108 | 162000 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 180 | 20231108 | 161900 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 181 | 20231108 | 161800 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 182 | 20231108 | 161700 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 2180 |
| 183 | 20231108 | 161600 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 184 | 20231108 | 161500 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 185 | 20231108 | 161400 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 186 | 20231108 | 161300 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 187 | 20231108 | 161200 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 188 | 20231108 | 161100 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 189 | 20231108 | 161000 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 190 | 20231108 | 160900 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 191 | 20231108 | 160800 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 192 | 20231108 | 160700 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 193 | 20231108 | 160600 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 194 | 20231108 | 160500 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 195 | 20231108 | 160400 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 196 | 20231108 | 160300 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 197 | 20231108 | 160200 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 198 | 20231108 | 160100 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 199 | 20231108 | 160000 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 200 | 20231108 | 155900 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 201 | 20231108 | 155800 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 202 | 20231108 | 155700 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 203 | 20231108 | 155600 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 204 | 20231108 | 155500 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 205 | 20231108 | 155400 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 206 | 20231108 | 155300 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 207 | 20231108 | 155200 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 208 | 20231108 | 155100 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 209 | 20231108 | 155000 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 210 | 20231108 | 154900 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 211 | 20231108 | 154800 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 212 | 20231108 | 154700 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 2180 |
| 213 | 20231108 | 154600 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 214 | 20231108 | 154500 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 215 | 20231108 | 154400 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 216 | 20231108 | 154300 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 217 | 20231108 | 154200 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 218 | 20231108 | 154100 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 219 | 20231108 | 154000 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 220 | 20231108 | 153900 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 221 | 20231108 | 153800 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 222 | 20231108 | 153700 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 223 | 20231108 | 153600 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 224 | 20231108 | 153500 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 225 | 20231108 | 153400 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 226 | 20231108 | 153300 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 227 | 20231108 | 153200 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 228 | 20231108 | 153100 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 0 |
| 229 | 20231108 | 153000 | 3292773580 | 15240 | 15240 | 15240 | 15240 | 2180 |
| 230 | 20231108 | 152900 | 3259550380 | 15280 | 15280 | 15280 | 15280 | 0 |
| 231 | 20231108 | 152800 | 3259550380 | 15280 | 15280 | 15280 | 15280 | 0 |
| 232 | 20231108 | 152700 | 3259550380 | 15280 | 15280 | 15280 | 15280 | 0 |
| 233 | 20231108 | 152600 | 3259550380 | 15280 | 15280 | 15280 | 15280 | 0 |
| 234 | 20231108 | 152500 | 3259550380 | 15280 | 15280 | 15280 | 15280 | 0 |
| 235 | 20231108 | 152400 | 3259550380 | 15280 | 15280 | 15280 | 15280 | 0 |
| 236 | 20231108 | 152300 | 3259550380 | 15280 | 15280 | 15280 | 15280 | 0 |
| 237 | 20231108 | 152200 | 3259550380 | 15280 | 15280 | 15280 | 15280 | 0 |
| 238 | 20231108 | 152100 | 3259550380 | 15280 | 15280 | 15280 | 15280 | 0 |
| 239 | 20231108 | 152000 | 3259550380 | 15280 | 15280 | 15280 | 15280 | 0 |
| 240 | 20231108 | 151900 | 3259550380 | 15280 | 15280 | 15280 | 15270 | 74 |
| 241 | 20231108 | 151800 | 3258419760 | 15280 | 15270 | 15280 | 15270 | 99 |
| 242 | 20231108 | 151700 | 3256907240 | 15270 | 15280 | 15280 | 15270 | 391 |
| 243 | 20231108 | 151600 | 3250934400 | 15280 | 15260 | 15280 | 15260 | 183 |
| 244 | 20231108 | 151500 | 3248139700 | 15260 | 15270 | 15270 | 15260 | 259 |
| 245 | 20231108 | 151400 | 3244184820 | 15260 | 15280 | 15280 | 15260 | 190 |
| 246 | 20231108 | 151300 | 3241283890 | 15270 | 15260 | 15280 | 15260 | 210 |
| 247 | 20231108 | 151200 | 3238076690 | 15260 | 15270 | 15270 | 15260 | 125 |
| 248 | 20231108 | 151100 | 3236168070 | 15270 | 15240 | 15270 | 15240 | 1375 |
| 249 | 20231108 | 151000 | 3215207370 | 15240 | 15230 | 15240 | 15230 | 146 |
| 250 | 20231108 | 150900 | 3212982450 | 15240 | 15230 | 15240 | 15230 | 2207 |
| 251 | 20231108 | 150800 | 3179351500 | 15230 | 15220 | 15230 | 15210 | 318 |
| 252 | 20231108 | 150700 | 3174514190 | 15210 | 15210 | 15210 | 15210 | 500 |
| 253 | 20231108 | 150600 | 3166909190 | 15210 | 15220 | 15230 | 15210 | 564 |
| 254 | 20231108 | 150500 | 3158322450 | 15230 | 15220 | 15230 | 15210 | 24 |
| 255 | 20231108 | 150400 | 3157957370 | 15220 | 15240 | 15240 | 15220 | 164 |
| 256 | 20231108 | 150300 | 3155460220 | 15240 | 15230 | 15240 | 15230 | 801 |
| 257 | 20231108 | 150200 | 3143252990 | 15230 | 15230 | 15230 | 15230 | 55 |
| 258 | 20231108 | 150100 | 3142415340 | 15230 | 15230 | 15230 | 15220 | 82 |
| 259 | 20231108 | 150000 | 3141166580 | 15200 | 15220 | 15230 | 15200 | 640 |
| 260 | 20231108 | 145900 | 3131435520 | 15200 | 15210 | 15220 | 15200 | 1491 |
| 261 | 20231108 | 145800 | 3108761820 | 15220 | 15260 | 15260 | 15220 | 910 |
| 262 | 20231108 | 145700 | 3094887830 | 15250 | 15260 | 15260 | 15250 | 174 |
| 263 | 20231108 | 145600 | 3092233180 | 15260 | 15260 | 15270 | 15260 | 80 |
| 264 | 20231108 | 145500 | 3091012370 | 15250 | 15250 | 15270 | 15250 | 367 |
| 265 | 20231108 | 145400 | 3085412510 | 15250 | 15260 | 15260 | 15250 | 174 |
| 266 | 20231108 | 145300 | 3082758780 | 15260 | 15270 | 15270 | 15230 | 906 |
| 267 | 20231108 | 145200 | 3068943180 | 15260 | 15250 | 15260 | 15250 | 399 |
| 268 | 20231108 | 145100 | 3062854690 | 15250 | 15230 | 15250 | 15230 | 855 |
| 269 | 20231108 | 145000 | 3049822360 | 15230 | 15240 | 15240 | 15220 | 301 |
| 270 | 20231108 | 144900 | 3045238000 | 15240 | 15250 | 15250 | 15170 | 2231 |
| 271 | 20231108 | 144800 | 3011340570 | 15240 | 15250 | 15260 | 15240 | 1282 |
| 272 | 20231108 | 144700 | 2991791760 | 15250 | 15180 | 15250 | 15170 | 1735 |
| 273 | 20231108 | 144600 | 2965382140 | 15180 | 15180 | 15200 | 15170 | 290 |
| 274 | 20231108 | 144500 | 2960976770 | 15190 | 15170 | 15200 | 15160 | 858 |
| 275 | 20231108 | 144400 | 2947958090 | 15160 | 15200 | 15200 | 15160 | 597 |
| 276 | 20231108 | 144300 | 2938900810 | 15170 | 15150 | 15170 | 15140 | 390 |
| 277 | 20231108 | 144200 | 2932992260 | 15130 | 15150 | 15150 | 15130 | 434 |
| 278 | 20231108 | 144100 | 2926418040 | 15150 | 15130 | 15150 | 15120 | 594 |
| 279 | 20231108 | 144000 | 2917428880 | 15110 | 15180 | 15200 | 15000 | 5265 |
| 280 | 20231108 | 143900 | 2837906450 | 15160 | 15180 | 15220 | 15160 | 5078 |
| 281 | 20231108 | 143800 | 2760822000 | 15190 | 15220 | 15220 | 15190 | 851 |
| 282 | 20231108 | 143700 | 2747891030 | 15220 | 15230 | 15230 | 15220 | 223 |
| 283 | 20231108 | 143600 | 2744495970 | 15230 | 15190 | 15230 | 15180 | 1635 |
| 284 | 20231108 | 143500 | 2719643470 | 15180 | 15190 | 15190 | 15180 | 436 |
| 285 | 20231108 | 143400 | 2713022380 | 15190 | 15190 | 15200 | 15180 | 751 |
| 286 | 20231108 | 143300 | 2701616170 | 15200 | 15220 | 15220 | 15200 | 1474 |
| 287 | 20231108 | 143200 | 2679201920 | 15220 | 15240 | 15240 | 15220 | 1268 |
| 288 | 20231108 | 143100 | 2659888880 | 15230 | 15220 | 15230 | 15220 | 186 |
| 289 | 20231108 | 143000 | 2657057290 | 15220 | 15230 | 15230 | 15210 | 490 |
| 290 | 20231108 | 142900 | 2649599240 | 15230 | 15240 | 15240 | 15210 | 1251 |
| 291 | 20231108 | 142800 | 2630556070 | 15230 | 15280 | 15280 | 15230 | 2837 |
| 292 | 20231108 | 142700 | 2587281470 | 15280 | 15300 | 15300 | 15280 | 936 |
| 293 | 20231108 | 142600 | 2572966530 | 15300 | 15300 | 15320 | 15290 | 1873 |
| 294 | 20231108 | 142500 | 2544306990 | 15300 | 15320 | 15320 | 15300 | 2423 |
| 295 | 20231108 | 142400 | 2507214240 | 15320 | 15300 | 15320 | 15300 | 1829 |
| 296 | 20231108 | 142300 | 2479225280 | 15300 | 15320 | 15320 | 15300 | 1308 |
| 297 | 20231108 | 142200 | 2459202670 | 15360 | 15370 | 15370 | 15320 | 1644 |
| 298 | 20231108 | 142100 | 2433962430 | 15370 | 15390 | 15390 | 15370 | 834 |
| 299 | 20231108 | 142000 | 2421139490 | 15390 | 15400 | 15410 | 15390 | 1283 |
| 300 | 20231108 | 141900 | 2401380960 | 15410 | 15410 | 15410 | 15410 | 1328 |
| 301 | 20231108 | 141800 | 2380916480 | 15410 | 15470 | 15480 | 15410 | 5595 |
| 302 | 20231108 | 141700 | 2294479030 | 15470 | 15470 | 15470 | 15470 | 570 |
| 303 | 20231108 | 141600 | 2285661130 | 15470 | 15470 | 15480 | 15460 | 504 |
| 304 | 20231108 | 141500 | 2277865080 | 15470 | 15470 | 15480 | 15460 | 1188 |
| 305 | 20231108 | 141400 | 2259493250 | 15470 | 15470 | 15480 | 15470 | 477 |
| 306 | 20231108 | 141300 | 2252114010 | 15480 | 15480 | 15480 | 15480 | 271 |
| 307 | 20231108 | 141200 | 2247918930 | 15480 | 15480 | 15480 | 15480 | 5 |
| 308 | 20231108 | 141100 | 2247841530 | 15480 | 15490 | 15490 | 15470 | 2124 |
| 309 | 20231108 | 141000 | 2214963490 | 15490 | 15500 | 15500 | 15490 | 30 |
| 310 | 20231108 | 140900 | 2214498760 | 15480 | 15510 | 15510 | 15480 | 113 |
| 311 | 20231108 | 140800 | 2212748590 | 15510 | 15490 | 15550 | 15490 | 32 |
| 312 | 20231108 | 140700 | 2212252510 | 15490 | 15490 | 15490 | 15490 | 5 |
| 313 | 20231108 | 140600 | 2212175060 | 15490 | 15490 | 15500 | 15480 | 103 |
| 314 | 20231108 | 140500 | 2210580080 | 15500 | 15500 | 15500 | 15490 | 607 |
| 315 | 20231108 | 140400 | 2201177330 | 15500 | 15530 | 15530 | 15500 | 1032 |
| 316 | 20231108 | 140300 | 2185172740 | 15530 | 15550 | 15550 | 15530 | 353 |
| 317 | 20231108 | 140200 | 2179688510 | 15540 | 15550 | 15550 | 15540 | 11 |
| 318 | 20231108 | 140100 | 2179517550 | 15550 | 15550 | 15550 | 15550 | 18 |
| 319 | 20231108 | 140000 | 2179237650 | 15550 | 15550 | 15550 | 15550 | 63 |
| 320 | 20231108 | 135900 | 2178258000 | 15550 | 15550 | 15550 | 15550 | 128 |
| 321 | 20231108 | 135800 | 2176267600 | 15550 | 15550 | 15550 | 15540 | 67 |
| 322 | 20231108 | 135700 | 2175225780 | 15550 | 15540 | 15550 | 15540 | 34 |
| 323 | 20231108 | 135600 | 2174697330 | 15540 | 15530 | 15540 | 15530 | 113 |
| 324 | 20231108 | 135500 | 2172942310 | 15540 | 15540 | 15540 | 15540 | 4 |
| 325 | 20231108 | 135400 | 2172880150 | 15530 | 15540 | 15540 | 15530 | 318 |
| 326 | 20231108 | 135300 | 2167941030 | 15540 | 15540 | 15550 | 15540 | 70 |
| 327 | 20231108 | 135200 | 2166853220 | 15550 | 15550 | 15550 | 15550 | 20 |
| 328 | 20231108 | 135100 | 2166542220 | 15550 | 15550 | 15550 | 15550 | 24 |
| 329 | 20231108 | 135000 | 2166169020 | 15550 | 15550 | 15550 | 15550 | 18 |
| 330 | 20231108 | 134900 | 2165889120 | 15530 | 15530 | 15530 | 15530 | 18 |
| 331 | 20231108 | 134800 | 2165609580 | 15530 | 15550 | 15550 | 15530 | 411 |
| 332 | 20231108 | 134700 | 2159226530 | 15520 | 15520 | 15520 | 15520 | 10 |
| 333 | 20231108 | 134600 | 2159071330 | 15520 | 15530 | 15530 | 15520 | 114 |
| 334 | 20231108 | 134500 | 2157301530 | 15530 | 15550 | 15550 | 15530 | 184 |
| 335 | 20231108 | 134400 | 2154443490 | 15550 | 15540 | 15550 | 15540 | 22 |
| 336 | 20231108 | 134300 | 2154101600 | 15540 | 15540 | 15540 | 15530 | 160 |
| 337 | 20231108 | 134200 | 2151615210 | 15540 | 15530 | 15540 | 15530 | 23 |
| 338 | 20231108 | 134100 | 2151257840 | 15520 | 15510 | 15520 | 15500 | 199 |
| 339 | 20231108 | 134000 | 2148172110 | 15520 | 15500 | 15520 | 15500 | 307 |
| 340 | 20231108 | 133900 | 2143410310 | 15510 | 15510 | 15510 | 15510 | 150 |
| 341 | 20231108 | 133800 | 2141083810 | 15520 | 15520 | 15520 | 15520 | 30 |
| 342 | 20231108 | 133700 | 2140618210 | 15520 | 15520 | 15520 | 15520 | 18 |
| 343 | 20231108 | 133600 | 2140338850 | 15520 | 15520 | 15520 | 15520 | 9 |
| 344 | 20231108 | 133500 | 2140199170 | 15520 | 15520 | 15520 | 15520 | 1 |
| 345 | 20231108 | 133400 | 2140183650 | 15520 | 15520 | 15520 | 15520 | 100 |
| 346 | 20231108 | 133300 | 2138631650 | 15520 | 15520 | 15520 | 15520 | 4 |
| 347 | 20231108 | 133200 | 2138569570 | 15520 | 15520 | 15520 | 15520 | 3 |
| 348 | 20231108 | 133100 | 2138523010 | 15510 | 15480 | 15530 | 15480 | 473 |
| 349 | 20231108 | 133000 | 2131200690 | 15490 | 15490 | 15500 | 15490 | 561 |
| 350 | 20231108 | 132900 | 2122509850 | 15500 | 15510 | 15510 | 15490 | 281 |
| 351 | 20231108 | 132800 | 2118155350 | 15500 | 15500 | 15500 | 15500 | 669 |
| 352 | 20231108 | 132700 | 2107785850 | 15500 | 15500 | 15500 | 15500 | 30 |
| 353 | 20231108 | 132600 | 2107320850 | 15500 | 15520 | 15520 | 15500 | 3688 |
| 354 | 20231108 | 132500 | 2050128290 | 15520 | 15520 | 15520 | 15520 | 531 |
| 355 | 20231108 | 132400 | 2041887170 | 15520 | 15530 | 15530 | 15520 | 1423 |
| 356 | 20231108 | 132300 | 2019796820 | 15540 | 15550 | 15550 | 15540 | 1802 |
| 357 | 20231108 | 132200 | 1991793200 | 15550 | 15550 | 15550 | 15550 | 1766 |
| 358 | 20231108 | 132100 | 1964331900 | 15540 | 15550 | 15550 | 15540 | 1004 |
| 359 | 20231108 | 132000 | 1948727400 | 15560 | 15560 | 15560 | 15560 | 6 |
| 360 | 20231108 | 131900 | 1948634040 | 15560 | 15560 | 15560 | 15560 | 4 |
| 361 | 20231108 | 131800 | 1948571800 | 15550 | 15550 | 15550 | 15550 | 21 |
| 362 | 20231108 | 131700 | 1948245250 | 15550 | 15550 | 15550 | 15550 | 22 |
| 363 | 20231108 | 131600 | 1947903150 | 15550 | 15540 | 15550 | 15540 | 3 |
| 364 | 20231108 | 131500 | 1947856520 | 15540 | 15540 | 15540 | 15540 | 13 |
| 365 | 20231108 | 131400 | 1947654500 | 15540 | 15530 | 15540 | 15530 | 101 |
| 366 | 20231108 | 131300 | 1946085360 | 15530 | 15540 | 15540 | 15530 | 199 |
| 367 | 20231108 | 131200 | 1942994200 | 15540 | 15530 | 15540 | 15520 | 150 |
| 368 | 20231108 | 131100 | 1940664470 | 15530 | 15530 | 15530 | 15530 | 1 |
| 369 | 20231108 | 131000 | 1940648940 | 15510 | 15550 | 15550 | 15510 | 2058 |
| 370 | 20231108 | 130900 | 1908697560 | 15550 | 15570 | 15570 | 15550 | 331 |
| 371 | 20231108 | 130800 | 1903548310 | 15570 | 15570 | 15570 | 15570 | 0 |
| 372 | 20231108 | 130700 | 1903548310 | 15570 | 15570 | 15570 | 15570 | 110 |
| 373 | 20231108 | 130600 | 1901835610 | 15570 | 15550 | 15570 | 15550 | 54 |
| 374 | 20231108 | 130500 | 1900995830 | 15580 | 15580 | 15580 | 15580 | 30 |
| 375 | 20231108 | 130400 | 1900528430 | 15590 | 15570 | 15590 | 15560 | 236 |
| 376 | 20231108 | 130300 | 1896856100 | 15590 | 15550 | 15590 | 15550 | 52 |
| 377 | 20231108 | 130200 | 1896047420 | 15590 | 15590 | 15590 | 15590 | 4 |
| 378 | 20231108 | 130100 | 1895985060 | 15540 | 15540 | 15540 | 15540 | 256 |
| 379 | 20231108 | 130000 | 1892006820 | 15540 | 15550 | 15550 | 15540 | 70 |
| 380 | 20231108 | 125900 | 1890918680 | 15550 | 15550 | 15560 | 15550 | 256 |
| 381 | 20231108 | 125800 | 1886937860 | 15550 | 15550 | 15550 | 15550 | 100 |
| 382 | 20231108 | 125700 | 1885382860 | 15550 | 15550 | 15550 | 15550 | 110 |
| 383 | 20231108 | 125600 | 1883672360 | 15550 | 15550 | 15600 | 15550 | 164 |
| 384 | 20231108 | 125500 | 1881122110 | 15550 | 15560 | 15600 | 15550 | 352 |
| 385 | 20231108 | 125400 | 1875646140 | 15600 | 15570 | 15600 | 15560 | 201 |
| 386 | 20231108 | 125300 | 1872516870 | 15570 | 15580 | 15580 | 15570 | 100 |
| 387 | 20231108 | 125200 | 1870959480 | 15580 | 15580 | 15580 | 15580 | 107 |
| 388 | 20231108 | 125100 | 1869292420 | 15600 | 15580 | 15600 | 15580 | 268 |
| 389 | 20231108 | 125000 | 1865115980 | 15580 | 15540 | 15580 | 15540 | 64 |
| 390 | 20231108 | 124900 | 1864121380 | 15540 | 15560 | 15580 | 15540 | 1019 |
| 391 | 20231108 | 124800 | 1848280540 | 15560 | 15570 | 15570 | 15560 | 123 |
| 392 | 20231108 | 124700 | 1846366430 | 15560 | 15560 | 15570 | 15550 | 193 |
| 393 | 20231108 | 124600 | 1843362660 | 15570 | 15570 | 15570 | 15570 | 1 |
| 394 | 20231108 | 124500 | 1843347090 | 15570 | 15570 | 15570 | 15570 | 6 |
| 395 | 20231108 | 124400 | 1843253670 | 15530 | 15530 | 15530 | 15530 | 0 |
| 396 | 20231108 | 124300 | 1843253670 | 15530 | 15520 | 15530 | 15520 | 299 |
| 397 | 20231108 | 124200 | 1838612070 | 15520 | 15520 | 15520 | 15520 | 213 |
| 398 | 20231108 | 124100 | 1835306310 | 15520 | 15520 | 15520 | 15520 | 10 |
| 399 | 20231108 | 124000 | 1835151110 | 15510 | 15520 | 15520 | 15510 | 352 |
| 400 | 20231108 | 123900 | 1829691070 | 15520 | 15520 | 15520 | 15520 | 109 |
| 401 | 20231108 | 123800 | 1827999390 | 15520 | 15520 | 15520 | 15520 | 1 |
| 402 | 20231108 | 123700 | 1827983870 | 15510 | 15520 | 15520 | 15510 | 646 |
| 403 | 20231108 | 123600 | 1817963850 | 15520 | 15520 | 15520 | 15520 | 521 |
| 404 | 20231108 | 123500 | 1809877930 | 15520 | 15530 | 15530 | 15520 | 357 |
| 405 | 20231108 | 123400 | 1804335160 | 15540 | 15540 | 15540 | 15540 | 372 |
| 406 | 20231108 | 123300 | 1798554280 | 15580 | 15580 | 15580 | 15580 | 3 |
| 407 | 20231108 | 123200 | 1798507540 | 15540 | 15550 | 15550 | 15540 | 141 |
| 408 | 20231108 | 123100 | 1796315200 | 15550 | 15550 | 15550 | 15550 | 30 |
| 409 | 20231108 | 123000 | 1795848700 | 15540 | 15550 | 15550 | 15540 | 21 |
| 410 | 20231108 | 122900 | 1795522350 | 15550 | 15550 | 15550 | 15550 | 1 |
| 411 | 20231108 | 122800 | 1795506800 | 15530 | 15530 | 15530 | 15530 | 0 |
| 412 | 20231108 | 122700 | 1795506800 | 15530 | 15530 | 15530 | 15530 | 4 |
| 413 | 20231108 | 122600 | 1795444680 | 15530 | 15530 | 15530 | 15530 | 35 |
| 414 | 20231108 | 122500 | 1794901130 | 15530 | 15540 | 15540 | 15520 | 864 |
| 415 | 20231108 | 122400 | 1781487150 | 15540 | 15580 | 15580 | 15540 | 734 |
| 416 | 20231108 | 122300 | 1770073990 | 15560 | 15570 | 15570 | 15560 | 43 |
| 417 | 20231108 | 122200 | 1769404710 | 15560 | 15570 | 15590 | 15560 | 1015 |
| 418 | 20231108 | 122100 | 1753611140 | 15570 | 15590 | 15590 | 15570 | 1893 |
| 419 | 20231108 | 122000 | 1724111330 | 15590 | 15590 | 15590 | 15590 | 0 |
| 420 | 20231108 | 121900 | 1724111330 | 15590 | 15590 | 15590 | 15590 | 0 |
| 421 | 20231108 | 121800 | 1724111330 | 15590 | 15590 | 15590 | 15590 | 0 |
| 422 | 20231108 | 121700 | 1724111330 | 15590 | 15580 | 15590 | 15580 | 401 |
| 423 | 20231108 | 121600 | 1717863740 | 15580 | 15590 | 15590 | 15580 | 205 |
| 424 | 20231108 | 121500 | 1714668180 | 15600 | 15600 | 15600 | 15600 | 40 |
| 425 | 20231108 | 121400 | 1714044180 | 15600 | 15610 | 15610 | 15600 | 3 |
| 426 | 20231108 | 121300 | 1713997360 | 15580 | 15580 | 15580 | 15580 | 0 |
| 427 | 20231108 | 121200 | 1713997360 | 15580 | 15590 | 15590 | 15580 | 1500 |
| 428 | 20231108 | 121100 | 1690617330 | 15600 | 15600 | 15600 | 15600 | 2 |
| 429 | 20231108 | 121000 | 1690586130 | 15600 | 15600 | 15600 | 15600 | 214 |
| 430 | 20231108 | 120900 | 1687247730 | 15600 | 15610 | 15610 | 15600 | 120 |
| 431 | 20231108 | 120800 | 1685375330 | 15610 | 15610 | 15610 | 15610 | 10 |
| 432 | 20231108 | 120700 | 1685219230 | 15600 | 15600 | 15600 | 15600 | 0 |
| 433 | 20231108 | 120600 | 1685219230 | 15600 | 15600 | 15600 | 15600 | 0 |
| 434 | 20231108 | 120500 | 1685219230 | 15600 | 15610 | 15610 | 15600 | 239 |
| 435 | 20231108 | 120400 | 1681489440 | 15610 | 15610 | 15610 | 15610 | 0 |
| 436 | 20231108 | 120300 | 1681489440 | 15610 | 15610 | 15610 | 15610 | 0 |
| 437 | 20231108 | 120200 | 1681489440 | 15610 | 15610 | 15610 | 15610 | 0 |
| 438 | 20231108 | 120100 | 1681489440 | 15610 | 15600 | 15610 | 15600 | 297 |
| 439 | 20231108 | 120000 | 1676855440 | 15590 | 15590 | 15590 | 15590 | 241 |
| 440 | 20231108 | 115900 | 1673098250 | 15600 | 15600 | 15600 | 15600 | 26 |
| 441 | 20231108 | 115800 | 1672692650 | 15600 | 15600 | 15600 | 15600 | 135 |
| 442 | 20231108 | 115700 | 1670586650 | 15600 | 15600 | 15600 | 15600 | 160 |
| 443 | 20231108 | 115600 | 1668090650 | 15600 | 15600 | 15610 | 15590 | 1904 |
| 444 | 20231108 | 115500 | 1638387250 | 15610 | 15660 | 15660 | 15610 | 5692 |
| 445 | 20231108 | 115400 | 1549425870 | 15660 | 15670 | 15670 | 15660 | 40 |
| 446 | 20231108 | 115300 | 1548799420 | 15660 | 15660 | 15660 | 15660 | 35 |
| 447 | 20231108 | 115200 | 1548251320 | 15660 | 15660 | 15660 | 15660 | 35 |
| 448 | 20231108 | 115100 | 1547703220 | 15670 | 15670 | 15670 | 15670 | 13 |
| 449 | 20231108 | 115000 | 1547499510 | 15670 | 15670 | 15670 | 15660 | 42 |
| 450 | 20231108 | 114900 | 1546841720 | 15660 | 15670 | 15670 | 15660 | 103 |
| 451 | 20231108 | 114800 | 1545228060 | 15660 | 15670 | 15670 | 15660 | 70 |
| 452 | 20231108 | 114700 | 1544131630 | 15670 | 15660 | 15670 | 15660 | 236 |
| 453 | 20231108 | 114600 | 1540435860 | 15660 | 15660 | 15670 | 15660 | 153 |
| 454 | 20231108 | 114500 | 1538039780 | 15660 | 15670 | 15670 | 15660 | 30 |
| 455 | 20231108 | 114400 | 1537569810 | 15680 | 15680 | 15680 | 15680 | 18 |
| 456 | 20231108 | 114300 | 1537287570 | 15680 | 15690 | 15690 | 15680 | 53 |
| 457 | 20231108 | 114200 | 1536456350 | 15680 | 15680 | 15690 | 15680 | 53 |
| 458 | 20231108 | 114100 | 1535625210 | 15680 | 15660 | 15680 | 15660 | 68 |
| 459 | 20231108 | 114000 | 1534559840 | 15660 | 15660 | 15670 | 15660 | 133 |
| 460 | 20231108 | 113900 | 1532476880 | 15660 | 15660 | 15660 | 15660 | 135 |
| 461 | 20231108 | 113800 | 1530362780 | 15660 | 15660 | 15660 | 15660 | 35 |
| 462 | 20231108 | 113700 | 1529814680 | 15660 | 15660 | 15660 | 15660 | 13 |
| 463 | 20231108 | 113600 | 1529611100 | 15660 | 15670 | 15670 | 15660 | 319 |
| 464 | 20231108 | 113500 | 1524613750 | 15680 | 15670 | 15680 | 15670 | 43 |
| 465 | 20231108 | 113400 | 1523939860 | 15670 | 15670 | 15670 | 15670 | 35 |
| 466 | 20231108 | 113300 | 1523391410 | 15670 | 15660 | 15670 | 15660 | 122 |
| 467 | 20231108 | 113200 | 1521479870 | 15660 | 15660 | 15660 | 15660 | 44 |
| 468 | 20231108 | 113100 | 1520790830 | 15660 | 15670 | 15670 | 15660 | 10 |
| 469 | 20231108 | 113000 | 1520634220 | 15670 | 15700 | 15700 | 15670 | 4 |
| 470 | 20231108 | 112900 | 1520571450 | 15660 | 15660 | 15660 | 15660 | 129 |
| 471 | 20231108 | 112800 | 1518551310 | 15660 | 15680 | 15680 | 15650 | 724 |
| 472 | 20231108 | 112700 | 1507207940 | 15680 | 15690 | 15690 | 15680 | 79 |
| 473 | 20231108 | 112600 | 1505968790 | 15680 | 15690 | 15690 | 15680 | 56 |
| 474 | 20231108 | 112500 | 1505090700 | 15690 | 15690 | 15690 | 15690 | 10 |
| 475 | 20231108 | 112400 | 1504933800 | 15690 | 15700 | 15700 | 15690 | 67 |
| 476 | 20231108 | 112300 | 1503882560 | 15680 | 15680 | 15680 | 15680 | 170 |
| 477 | 20231108 | 112200 | 1501216960 | 15710 | 15710 | 15710 | 15690 | 183 |
| 478 | 20231108 | 112100 | 1498343700 | 15710 | 15710 | 15710 | 15710 | 112 |
| 479 | 20231108 | 112000 | 1496584180 | 15710 | 15710 | 15710 | 15710 | 105 |
| 480 | 20231108 | 111900 | 1494934630 | 15710 | 15710 | 15710 | 15710 | 1 |
| 481 | 20231108 | 111800 | 1494918920 | 15700 | 15690 | 15700 | 15690 | 2992 |
| 482 | 20231108 | 111700 | 1447968380 | 15680 | 15680 | 15680 | 15680 | 35 |
| 483 | 20231108 | 111600 | 1447419580 | 15680 | 15690 | 15690 | 15680 | 40 |
| 484 | 20231108 | 111500 | 1446792330 | 15690 | 15690 | 15700 | 15690 | 801 |
| 485 | 20231108 | 111400 | 1434223140 | 15700 | 15690 | 15700 | 15690 | 40 |
| 486 | 20231108 | 111300 | 1433595500 | 15690 | 15660 | 15690 | 15640 | 343 |
| 487 | 20231108 | 111200 | 1428225740 | 15660 | 15680 | 15680 | 15650 | 369 |
| 488 | 20231108 | 111100 | 1422450020 | 15690 | 15690 | 15690 | 15690 | 5 |
| 489 | 20231108 | 111000 | 1422371570 | 15700 | 15690 | 15700 | 15690 | 103 |
| 490 | 20231108 | 110900 | 1420754820 | 15700 | 15690 | 15700 | 15690 | 51 |
| 491 | 20231108 | 110800 | 1419954470 | 15700 | 15700 | 15720 | 15700 | 255 |
| 492 | 20231108 | 110700 | 1415950570 | 15650 | 15670 | 15670 | 15650 | 17 |
| 493 | 20231108 | 110600 | 1415684450 | 15650 | 15650 | 15650 | 15650 | 20 |
| 494 | 20231108 | 110500 | 1415371450 | 15650 | 15640 | 15650 | 15640 | 823 |
| 495 | 20231108 | 110400 | 1402493120 | 15640 | 15650 | 15650 | 15640 | 654 |
| 496 | 20231108 | 110300 | 1392259340 | 15650 | 15670 | 15690 | 15650 | 241 |
| 497 | 20231108 | 110200 | 1388484890 | 15670 | 15700 | 15700 | 15670 | 43 |
| 498 | 20231108 | 110100 | 1387810430 | 15700 | 15700 | 15730 | 15700 | 375 |
| 499 | 20231108 | 110000 | 1381922030 | 15740 | 15730 | 15740 | 15720 | 138 |
| 500 | 20231108 | 105900 | 1379752620 | 15740 | 15760 | 15760 | 15740 | 695 |
| 501 | 20231108 | 105800 | 1368808760 | 15760 | 15730 | 15760 | 15730 | 136 |
| 502 | 20231108 | 105700 | 1366667140 | 15720 | 15730 | 15730 | 15720 | 93 |
| 503 | 20231108 | 105600 | 1365204620 | 15730 | 15710 | 15730 | 15670 | 152 |
| 504 | 20231108 | 105500 | 1362816970 | 15700 | 15670 | 15700 | 15670 | 131 |
| 505 | 20231108 | 105400 | 1360763200 | 15670 | 15680 | 15680 | 15650 | 21 |
| 506 | 20231108 | 105300 | 1360434120 | 15680 | 15690 | 15690 | 15680 | 3 |
| 507 | 20231108 | 105200 | 1360387060 | 15650 | 15670 | 15670 | 15650 | 1496 |
| 508 | 20231108 | 105100 | 1336948300 | 15670 | 15660 | 15670 | 15660 | 48 |
| 509 | 20231108 | 105000 | 1336196590 | 15660 | 15670 | 15670 | 15660 | 152 |
| 510 | 20231108 | 104900 | 1333815650 | 15670 | 15670 | 15680 | 15670 | 170 |
| 511 | 20231108 | 104800 | 1331151170 | 15660 | 15660 | 15660 | 15660 | 3 |
| 512 | 20231108 | 104700 | 1331104190 | 15690 | 15670 | 15690 | 15650 | 403 |
| 513 | 20231108 | 104600 | 1324793170 | 15670 | 15700 | 15700 | 15670 | 477 |
| 514 | 20231108 | 104500 | 1317307150 | 15700 | 15710 | 15710 | 15700 | 139 |
| 515 | 20231108 | 104400 | 1315124660 | 15720 | 15710 | 15720 | 15710 | 61 |
| 516 | 20231108 | 104300 | 1314166290 | 15730 | 15660 | 15740 | 15660 | 1435 |
| 517 | 20231108 | 104200 | 1291655060 | 15660 | 15640 | 15660 | 15620 | 295 |
| 518 | 20231108 | 104100 | 1287040450 | 15650 | 15650 | 15650 | 15650 | 18 |
| 519 | 20231108 | 104000 | 1286758750 | 15660 | 15620 | 15660 | 15620 | 91 |
| 520 | 20231108 | 103900 | 1285336790 | 15610 | 15620 | 15620 | 15610 | 37 |
| 521 | 20231108 | 103800 | 1284759200 | 15620 | 15630 | 15630 | 15620 | 25 |
| 522 | 20231108 | 103700 | 1284368550 | 15620 | 15630 | 15630 | 15620 | 105 |
| 523 | 20231108 | 103600 | 1282727410 | 15630 | 15640 | 15640 | 15630 | 6 |
| 524 | 20231108 | 103500 | 1282633620 | 15600 | 15610 | 15610 | 15600 | 152 |
| 525 | 20231108 | 103400 | 1280261000 | 15580 | 15600 | 15600 | 15580 | 1500 |
| 526 | 20231108 | 103300 | 1256886410 | 15600 | 15620 | 15620 | 15600 | 360 |
| 527 | 20231108 | 103200 | 1251267910 | 15630 | 15620 | 15630 | 15620 | 31 |
| 528 | 20231108 | 103100 | 1250783680 | 15610 | 15660 | 15660 | 15610 | 75 |
| 529 | 20231108 | 103000 | 1249611680 | 15670 | 15580 | 15670 | 15580 | 601 |
| 530 | 20231108 | 102900 | 1240238610 | 15590 | 15620 | 15620 | 15580 | 1617 |
| 531 | 20231108 | 102800 | 1215016390 | 15610 | 15620 | 15620 | 15610 | 478 |
| 532 | 20231108 | 102700 | 1207550230 | 15620 | 15630 | 15630 | 15600 | 1534 |
| 533 | 20231108 | 102600 | 1183603190 | 15630 | 15640 | 15660 | 15630 | 306 |
| 534 | 20231108 | 102500 | 1178819650 | 15640 | 15650 | 15650 | 15640 | 410 |
| 535 | 20231108 | 102400 | 1172404640 | 15640 | 15620 | 15650 | 15620 | 326 |
| 536 | 20231108 | 102300 | 1167307920 | 15620 | 15620 | 15680 | 15610 | 781 |
| 537 | 20231108 | 102200 | 1155109900 | 15680 | 15620 | 15680 | 15610 | 289 |
| 538 | 20231108 | 102100 | 1150598160 | 15620 | 15680 | 15680 | 15610 | 2195 |
| 539 | 20231108 | 102000 | 1116259630 | 15700 | 15680 | 15700 | 15670 | 124 |
| 540 | 20231108 | 101900 | 1114315620 | 15680 | 15690 | 15690 | 15680 | 629 |
| 541 | 20231108 | 101800 | 1104450430 | 15690 | 15700 | 15720 | 15680 | 102 |
| 542 | 20231108 | 101700 | 1102850160 | 15690 | 15710 | 15710 | 15690 | 864 |
| 543 | 20231108 | 101600 | 1089280730 | 15710 | 15730 | 15740 | 15710 | 455 |
| 544 | 20231108 | 101500 | 1082127690 | 15740 | 15740 | 15740 | 15720 | 350 |
| 545 | 20231108 | 101400 | 1076621200 | 15740 | 15760 | 15760 | 15740 | 722 |
| 546 | 20231108 | 101300 | 1065251670 | 15760 | 15760 | 15760 | 15740 | 829 |
| 547 | 20231108 | 101200 | 1052193190 | 15760 | 15770 | 15780 | 15750 | 192 |
| 548 | 20231108 | 101100 | 1049167370 | 15770 | 15790 | 15790 | 15770 | 74 |
| 549 | 20231108 | 101000 | 1047999110 | 15790 | 15770 | 15790 | 15770 | 252 |
| 550 | 20231108 | 100900 | 1044024670 | 15770 | 15740 | 15770 | 15740 | 214 |
| 551 | 20231108 | 100800 | 1040653190 | 15740 | 15740 | 15740 | 15740 | 1 |
| 552 | 20231108 | 100700 | 1040637450 | 15740 | 15740 | 15740 | 15740 | 88 |
| 553 | 20231108 | 100600 | 1039252330 | 15740 | 15760 | 15770 | 15740 | 536 |
| 554 | 20231108 | 100500 | 1030810320 | 15760 | 15760 | 15760 | 15760 | 110 |
| 555 | 20231108 | 100400 | 1029076720 | 15740 | 15740 | 15740 | 15740 | 6 |
| 556 | 20231108 | 100300 | 1028982280 | 15740 | 15690 | 15740 | 15690 | 723 |
| 557 | 20231108 | 100200 | 1017628990 | 15680 | 15680 | 15690 | 15660 | 660 |
| 558 | 20231108 | 100100 | 1007287570 | 15680 | 15730 | 15730 | 15660 | 1821 |
| 559 | 20231108 | 100000 | 978703170 | 15720 | 15770 | 15770 | 15720 | 715 |
| 560 | 20231108 | 095900 | 967451790 | 15760 | 15760 | 15760 | 15760 | 223 |
| 561 | 20231108 | 095800 | 963937310 | 15760 | 15760 | 15790 | 15760 | 87 |
| 562 | 20231108 | 095700 | 962565560 | 15760 | 15850 | 15850 | 15760 | 158 |
| 563 | 20231108 | 095600 | 960074760 | 15860 | 15760 | 15860 | 15730 | 1481 |
| 564 | 20231108 | 095500 | 936746680 | 15770 | 15760 | 15770 | 15760 | 51 |
| 565 | 20231108 | 095400 | 935942910 | 15760 | 15860 | 15860 | 15760 | 927 |
| 566 | 20231108 | 095300 | 921322690 | 15870 | 15870 | 15880 | 15790 | 318 |
| 567 | 20231108 | 095200 | 916292510 | 15890 | 15890 | 15890 | 15890 | 0 |
| 568 | 20231108 | 095100 | 916292510 | 15890 | 15800 | 15890 | 15800 | 484 |
| 569 | 20231108 | 095000 | 908629700 | 15770 | 15770 | 15780 | 15770 | 395 |
| 570 | 20231108 | 094900 | 902400450 | 15770 | 15780 | 15790 | 15770 | 1398 |
| 571 | 20231108 | 094800 | 880334540 | 15790 | 15840 | 15840 | 15790 | 3155 |
| 572 | 20231108 | 094700 | 830455310 | 15840 | 15830 | 15840 | 15830 | 86 |
| 573 | 20231108 | 094600 | 829093760 | 15830 | 15850 | 15850 | 15820 | 1389 |
| 574 | 20231108 | 094500 | 807094090 | 15850 | 15900 | 15900 | 15850 | 1917 |
| 575 | 20231108 | 094400 | 776651230 | 15900 | 15920 | 15930 | 15900 | 221 |
| 576 | 20231108 | 094300 | 773134180 | 15930 | 15920 | 15930 | 15920 | 9 |
| 577 | 20231108 | 094200 | 772990880 | 15930 | 15930 | 15930 | 15920 | 63 |
| 578 | 20231108 | 094100 | 771987330 | 15930 | 15930 | 15930 | 15930 | 13 |
| 579 | 20231108 | 094000 | 771780240 | 15920 | 15950 | 15950 | 15920 | 55 |
| 580 | 20231108 | 093900 | 770903720 | 15940 | 15920 | 15960 | 15920 | 15 |
| 581 | 20231108 | 093800 | 770664840 | 15960 | 15960 | 15960 | 15910 | 1084 |
| 582 | 20231108 | 093700 | 753417220 | 15930 | 15950 | 15950 | 15920 | 942 |
| 583 | 20231108 | 093600 | 738410690 | 15950 | 15950 | 15960 | 15930 | 166 |
| 584 | 20231108 | 093500 | 735765620 | 15950 | 15960 | 15960 | 15950 | 265 |
| 585 | 20231108 | 093400 | 731538280 | 15960 | 15990 | 15990 | 15960 | 15 |
| 586 | 20231108 | 093300 | 731298580 | 15990 | 16000 | 16020 | 15990 | 243 |
| 587 | 20231108 | 093200 | 727412410 | 16000 | 16020 | 16020 | 16000 | 5 |
| 588 | 20231108 | 093100 | 727332330 | 16020 | 16030 | 16030 | 16020 | 263 |
| 589 | 20231108 | 093000 | 723117440 | 16040 | 16050 | 16050 | 16020 | 479 |
| 590 | 20231108 | 092900 | 715432870 | 16040 | 16000 | 16040 | 16000 | 1167 |
| 591 | 20231108 | 092800 | 696738460 | 15990 | 15940 | 15990 | 15940 | 1480 |
| 592 | 20231108 | 092700 | 673121730 | 15940 | 15900 | 15940 | 15900 | 133 |
| 593 | 20231108 | 092600 | 671006950 | 15900 | 15910 | 15910 | 15900 | 2172 |
| 594 | 20231108 | 092500 | 636450440 | 15900 | 15900 | 16000 | 15900 | 18 |
| 595 | 20231108 | 092400 | 636163940 | 15990 | 16000 | 16000 | 15990 | 60 |
| 596 | 20231108 | 092300 | 635204140 | 15900 | 16000 | 16000 | 15860 | 887 |
| 597 | 20231108 | 092200 | 621078140 | 16010 | 16000 | 16050 | 16000 | 2555 |
| 598 | 20231108 | 092100 | 580132160 | 16010 | 15950 | 16010 | 15950 | 2023 |
| 599 | 20231108 | 092000 | 547795370 | 15960 | 15940 | 15960 | 15940 | 687 |
| 600 | 20231108 | 091900 | 536841630 | 15900 | 15910 | 15940 | 15900 | 1173 |
| 601 | 20231108 | 091800 | 518169770 | 15900 | 15840 | 15910 | 15840 | 3415 |
| 602 | 20231108 | 091700 | 463882660 | 15840 | 15840 | 15840 | 15830 | 644 |
| 603 | 20231108 | 091600 | 453686750 | 15840 | 15900 | 15900 | 15840 | 798 |
| 604 | 20231108 | 091500 | 441039870 | 15900 | 15900 | 15900 | 15900 | 99 |
| 605 | 20231108 | 091400 | 439465770 | 15910 | 15910 | 15910 | 15850 | 327 |
| 606 | 20231108 | 091300 | 434274470 | 15910 | 15840 | 15910 | 15840 | 3739 |
| 607 | 20231108 | 091200 | 374877050 | 15840 | 15850 | 15850 | 15840 | 376 |
| 608 | 20231108 | 091100 | 368918610 | 15840 | 15880 | 15880 | 15840 | 2845 |
| 609 | 20231108 | 091000 | 323813570 | 15880 | 15880 | 15890 | 15880 | 735 |
| 610 | 20231108 | 090900 | 312141330 | 15880 | 15890 | 15890 | 15880 | 501 |
| 611 | 20231108 | 090800 | 304184120 | 15890 | 15890 | 15890 | 15870 | 2077 |
| 612 | 20231108 | 090700 | 271197010 | 15880 | 15910 | 15920 | 15880 | 805 |
| 613 | 20231108 | 090600 | 258399180 | 15910 | 15920 | 15950 | 15900 | 1183 |
| 614 | 20231108 | 090500 | 239561560 | 15910 | 15820 | 15910 | 15820 | 2744 |
| 615 | 20231108 | 090400 | 195992790 | 15820 | 15930 | 15930 | 15720 | 3136 |
| 616 | 20231108 | 090300 | 146287860 | 15930 | 15970 | 16000 | 15930 | 3758 |
| 617 | 20231108 | 090200 | 86368070 | 15950 | 16010 | 16010 | 15950 | 1165 |
| 618 | 20231108 | 090100 | 67751050 | 16030 | 15990 | 16080 | 15980 | 2630 |
| 619 | 20231108 | 090000 | 25518670 | 16030 | 15920 | 16030 | 15920 | 1601 |