31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 193300 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 10555 |
| 3 | 20231109 | 193200 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 4 | 20231109 | 193100 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 5 | 20231109 | 193000 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 6 | 20231109 | 192900 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 7 | 20231109 | 192800 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 8 | 20231109 | 192700 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 9 | 20231109 | 192600 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 10 | 20231109 | 192500 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 11 | 20231109 | 192400 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 12 | 20231109 | 192300 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 13 | 20231109 | 192200 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 14 | 20231109 | 192100 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 15 | 20231109 | 192000 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 16 | 20231109 | 191900 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 17 | 20231109 | 191800 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 18 | 20231109 | 191700 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 19 | 20231109 | 191600 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 20 | 20231109 | 191500 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 21 | 20231109 | 191400 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 22 | 20231109 | 191300 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 23 | 20231109 | 191200 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 24 | 20231109 | 191100 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 25 | 20231109 | 191000 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 26 | 20231109 | 190900 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 27 | 20231109 | 190800 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 28 | 20231109 | 190700 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 29 | 20231109 | 190600 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 30 | 20231109 | 190500 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 31 | 20231109 | 190400 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 32 | 20231109 | 190300 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 10555 |
| 33 | 20231109 | 190200 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 34 | 20231109 | 190100 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 35 | 20231109 | 190000 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 36 | 20231109 | 185900 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 37 | 20231109 | 185800 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 38 | 20231109 | 185700 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 39 | 20231109 | 185600 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 40 | 20231109 | 185500 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 41 | 20231109 | 185400 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 42 | 20231109 | 185300 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 43 | 20231109 | 185200 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 44 | 20231109 | 185100 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 45 | 20231109 | 185000 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 46 | 20231109 | 184900 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 47 | 20231109 | 184800 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 48 | 20231109 | 184700 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 49 | 20231109 | 184600 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 50 | 20231109 | 184500 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 51 | 20231109 | 184400 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 52 | 20231109 | 184300 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 53 | 20231109 | 184200 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 54 | 20231109 | 184100 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 55 | 20231109 | 184000 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 56 | 20231109 | 183900 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 57 | 20231109 | 183800 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 58 | 20231109 | 183700 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 59 | 20231109 | 183600 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 60 | 20231109 | 183500 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 61 | 20231109 | 183400 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 62 | 20231109 | 183300 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 10555 |
| 63 | 20231109 | 183200 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 64 | 20231109 | 183100 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 65 | 20231109 | 183000 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 66 | 20231109 | 182900 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 67 | 20231109 | 182800 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 68 | 20231109 | 182700 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 69 | 20231109 | 182600 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 70 | 20231109 | 182500 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 71 | 20231109 | 182400 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 72 | 20231109 | 182300 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 73 | 20231109 | 182200 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 74 | 20231109 | 182100 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 75 | 20231109 | 182000 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 76 | 20231109 | 181900 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 77 | 20231109 | 181800 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 78 | 20231109 | 181700 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 79 | 20231109 | 181600 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 80 | 20231109 | 181500 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 81 | 20231109 | 181400 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 82 | 20231109 | 181300 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 83 | 20231109 | 181200 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 84 | 20231109 | 181100 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 85 | 20231109 | 181000 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 86 | 20231109 | 180900 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 87 | 20231109 | 180800 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 88 | 20231109 | 180700 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 89 | 20231109 | 180600 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 90 | 20231109 | 180500 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 91 | 20231109 | 180400 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 92 | 20231109 | 180300 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 10555 |
| 93 | 20231109 | 180200 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 94 | 20231109 | 180100 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 95 | 20231109 | 180000 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 96 | 20231109 | 175900 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 97 | 20231109 | 175800 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 98 | 20231109 | 175700 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 99 | 20231109 | 175600 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 100 | 20231109 | 175500 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 101 | 20231109 | 175400 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 102 | 20231109 | 175300 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 103 | 20231109 | 175200 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 104 | 20231109 | 175100 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 105 | 20231109 | 175000 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 106 | 20231109 | 174900 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 107 | 20231109 | 174800 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 108 | 20231109 | 174700 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 109 | 20231109 | 174600 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 110 | 20231109 | 174500 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 111 | 20231109 | 174400 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 112 | 20231109 | 174300 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 113 | 20231109 | 174200 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 114 | 20231109 | 174100 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 115 | 20231109 | 174000 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 116 | 20231109 | 173900 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 117 | 20231109 | 173800 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 118 | 20231109 | 173700 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 119 | 20231109 | 173600 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 120 | 20231109 | 173500 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 121 | 20231109 | 173400 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 122 | 20231109 | 173300 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 10555 |
| 123 | 20231109 | 173200 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 124 | 20231109 | 173100 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 125 | 20231109 | 173000 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 126 | 20231109 | 172900 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 127 | 20231109 | 172800 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 128 | 20231109 | 172700 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 129 | 20231109 | 172600 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 130 | 20231109 | 172500 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 131 | 20231109 | 172400 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 132 | 20231109 | 172300 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 133 | 20231109 | 172200 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 134 | 20231109 | 172100 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 135 | 20231109 | 172000 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 136 | 20231109 | 171900 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 137 | 20231109 | 171800 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 138 | 20231109 | 171700 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 139 | 20231109 | 171600 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 140 | 20231109 | 171500 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 141 | 20231109 | 171400 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 142 | 20231109 | 171300 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 143 | 20231109 | 171200 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 144 | 20231109 | 171100 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 145 | 20231109 | 171000 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 146 | 20231109 | 170900 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 147 | 20231109 | 170800 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 148 | 20231109 | 170700 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 149 | 20231109 | 170600 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 150 | 20231109 | 170500 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 151 | 20231109 | 170400 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 152 | 20231109 | 170300 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 10555 |
| 153 | 20231109 | 170200 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 154 | 20231109 | 170100 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 155 | 20231109 | 170000 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 156 | 20231109 | 165900 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 157 | 20231109 | 165800 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 158 | 20231109 | 165700 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 159 | 20231109 | 165600 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 160 | 20231109 | 165500 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 161 | 20231109 | 165400 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 162 | 20231109 | 165300 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 163 | 20231109 | 165200 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 164 | 20231109 | 165100 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 165 | 20231109 | 165000 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 166 | 20231109 | 164900 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 167 | 20231109 | 164800 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 168 | 20231109 | 164700 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 169 | 20231109 | 164600 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 170 | 20231109 | 164500 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 171 | 20231109 | 164400 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 172 | 20231109 | 164300 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 173 | 20231109 | 164200 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 174 | 20231109 | 164100 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 175 | 20231109 | 164000 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 176 | 20231109 | 163900 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 177 | 20231109 | 163800 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 178 | 20231109 | 163700 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 179 | 20231109 | 163600 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 180 | 20231109 | 163500 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 181 | 20231109 | 163400 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 182 | 20231109 | 163300 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 10555 |
| 183 | 20231109 | 163200 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 184 | 20231109 | 163100 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 185 | 20231109 | 163000 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 186 | 20231109 | 162900 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 187 | 20231109 | 162800 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 188 | 20231109 | 162700 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 189 | 20231109 | 162600 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 190 | 20231109 | 162500 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 191 | 20231109 | 162400 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 192 | 20231109 | 162300 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 193 | 20231109 | 162200 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 194 | 20231109 | 162100 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 195 | 20231109 | 162000 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 196 | 20231109 | 161900 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 197 | 20231109 | 161800 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 198 | 20231109 | 161700 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 199 | 20231109 | 161600 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 200 | 20231109 | 161500 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 201 | 20231109 | 161400 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 202 | 20231109 | 161300 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 203 | 20231109 | 161200 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 204 | 20231109 | 161100 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 205 | 20231109 | 161000 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 206 | 20231109 | 160900 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 207 | 20231109 | 160800 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 208 | 20231109 | 160700 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 209 | 20231109 | 160600 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 210 | 20231109 | 160500 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 211 | 20231109 | 160400 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 212 | 20231109 | 160300 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 10555 |
| 213 | 20231109 | 160200 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 214 | 20231109 | 160100 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 215 | 20231109 | 160000 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 216 | 20231109 | 155900 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 217 | 20231109 | 155800 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 218 | 20231109 | 155700 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 219 | 20231109 | 155600 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 220 | 20231109 | 155500 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 221 | 20231109 | 155400 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 222 | 20231109 | 155300 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 223 | 20231109 | 155200 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 224 | 20231109 | 155100 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 225 | 20231109 | 155000 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 226 | 20231109 | 154900 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 227 | 20231109 | 154800 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 228 | 20231109 | 154700 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 229 | 20231109 | 154600 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 230 | 20231109 | 154500 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 231 | 20231109 | 154400 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 232 | 20231109 | 154300 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 233 | 20231109 | 154200 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 234 | 20231109 | 154100 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 235 | 20231109 | 154000 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 236 | 20231109 | 153900 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 237 | 20231109 | 153800 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 238 | 20231109 | 153700 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 239 | 20231109 | 153600 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 240 | 20231109 | 153500 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 241 | 20231109 | 153400 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 242 | 20231109 | 153300 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 10555 |
| 243 | 20231109 | 153200 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 244 | 20231109 | 153100 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 245 | 20231109 | 153000 | 1577994730 | 5270 | 5270 | 5270 | 5270 | 10555 |
| 246 | 20231109 | 152900 | 1522369880 | 5260 | 5260 | 5260 | 5260 | 0 |
| 247 | 20231109 | 152800 | 1522369880 | 5260 | 5260 | 5260 | 5260 | 0 |
| 248 | 20231109 | 152700 | 1522369880 | 5260 | 5260 | 5260 | 5260 | 0 |
| 249 | 20231109 | 152600 | 1522369880 | 5260 | 5260 | 5260 | 5260 | 0 |
| 250 | 20231109 | 152500 | 1522369880 | 5260 | 5260 | 5260 | 5260 | 0 |
| 251 | 20231109 | 152400 | 1522369880 | 5260 | 5260 | 5260 | 5260 | 0 |
| 252 | 20231109 | 152300 | 1522369880 | 5260 | 5260 | 5260 | 5260 | 0 |
| 253 | 20231109 | 152200 | 1522369880 | 5260 | 5260 | 5260 | 5260 | 0 |
| 254 | 20231109 | 152100 | 1522369880 | 5260 | 5260 | 5260 | 5260 | 0 |
| 255 | 20231109 | 152000 | 1522369880 | 5260 | 5260 | 5260 | 5260 | 0 |
| 256 | 20231109 | 151900 | 1522369880 | 5260 | 5240 | 5260 | 5240 | 918 |
| 257 | 20231109 | 151800 | 1517555020 | 5240 | 5240 | 5250 | 5220 | 1822 |
| 258 | 20231109 | 151700 | 1508021200 | 5250 | 5250 | 5250 | 5240 | 916 |
| 259 | 20231109 | 151600 | 1503218710 | 5260 | 5230 | 5260 | 5230 | 586 |
| 260 | 20231109 | 151500 | 1500147700 | 5230 | 5230 | 5240 | 5220 | 1180 |
| 261 | 20231109 | 151400 | 1493978290 | 5240 | 5240 | 5250 | 5240 | 1648 |
| 262 | 20231109 | 151300 | 1485337640 | 5260 | 5250 | 5260 | 5240 | 1547 |
| 263 | 20231109 | 151200 | 1477226990 | 5260 | 5260 | 5260 | 5240 | 434 |
| 264 | 20231109 | 151100 | 1474948650 | 5240 | 5240 | 5260 | 5240 | 1306 |
| 265 | 20231109 | 151000 | 1468096120 | 5260 | 5260 | 5260 | 5240 | 149 |
| 266 | 20231109 | 150900 | 1467314360 | 5250 | 5270 | 5270 | 5250 | 1392 |
| 267 | 20231109 | 150800 | 1459997690 | 5270 | 5260 | 5270 | 5250 | 726 |
| 268 | 20231109 | 150700 | 1456176380 | 5250 | 5260 | 5260 | 5250 | 901 |
| 269 | 20231109 | 150600 | 1451444700 | 5260 | 5250 | 5260 | 5240 | 2776 |
| 270 | 20231109 | 150500 | 1436883560 | 5260 | 5250 | 5260 | 5250 | 422 |
| 271 | 20231109 | 150400 | 1434667820 | 5260 | 5260 | 5260 | 5250 | 295 |
| 272 | 20231109 | 150300 | 1433119050 | 5260 | 5250 | 5260 | 5250 | 928 |
| 273 | 20231109 | 150200 | 1428247000 | 5260 | 5250 | 5260 | 5250 | 520 |
| 274 | 20231109 | 150100 | 1425516940 | 5260 | 5260 | 5280 | 5250 | 1357 |
| 275 | 20231109 | 150000 | 1418374900 | 5250 | 5270 | 5270 | 5250 | 2033 |
| 276 | 20231109 | 145900 | 1407681260 | 5270 | 5280 | 5280 | 5270 | 654 |
| 277 | 20231109 | 145800 | 1404234440 | 5280 | 5260 | 5280 | 5250 | 4229 |
| 278 | 20231109 | 145700 | 1381982070 | 5250 | 5250 | 5250 | 5250 | 364 |
| 279 | 20231109 | 145600 | 1380071070 | 5250 | 5240 | 5260 | 5240 | 129 |
| 280 | 20231109 | 145500 | 1379393820 | 5250 | 5240 | 5250 | 5240 | 110 |
| 281 | 20231109 | 145400 | 1378817410 | 5260 | 5250 | 5270 | 5230 | 680 |
| 282 | 20231109 | 145300 | 1375256400 | 5270 | 5260 | 5270 | 5250 | 1576 |
| 283 | 20231109 | 145200 | 1366971550 | 5260 | 5250 | 5260 | 5250 | 1001 |
| 284 | 20231109 | 145100 | 1361707400 | 5250 | 5230 | 5250 | 5230 | 222 |
| 285 | 20231109 | 145000 | 1360542100 | 5250 | 5250 | 5250 | 5240 | 468 |
| 286 | 20231109 | 144900 | 1358089430 | 5260 | 5260 | 5260 | 5240 | 115 |
| 287 | 20231109 | 144800 | 1357486550 | 5260 | 5260 | 5260 | 5260 | 1175 |
| 288 | 20231109 | 144700 | 1351306050 | 5270 | 5250 | 5270 | 5240 | 2972 |
| 289 | 20231109 | 144600 | 1335722240 | 5260 | 5240 | 5260 | 5240 | 1001 |
| 290 | 20231109 | 144500 | 1330461980 | 5260 | 5250 | 5260 | 5250 | 213 |
| 291 | 20231109 | 144400 | 1329343650 | 5260 | 5260 | 5260 | 5260 | 21 |
| 292 | 20231109 | 144300 | 1329233190 | 5260 | 5250 | 5260 | 5250 | 167 |
| 293 | 20231109 | 144200 | 1328356300 | 5260 | 5260 | 5260 | 5240 | 295 |
| 294 | 20231109 | 144100 | 1326810340 | 5260 | 5270 | 5270 | 5240 | 6 |
| 295 | 20231109 | 144000 | 1326778800 | 5270 | 5280 | 5280 | 5240 | 758 |
| 296 | 20231109 | 143900 | 1322796950 | 5280 | 5250 | 5280 | 5250 | 207 |
| 297 | 20231109 | 143800 | 1321704710 | 5280 | 5280 | 5280 | 5280 | 118 |
| 298 | 20231109 | 143700 | 1321081670 | 5280 | 5280 | 5300 | 5240 | 1679 |
| 299 | 20231109 | 143600 | 1312225860 | 5290 | 5260 | 5300 | 5260 | 3364 |
| 300 | 20231109 | 143500 | 1294486150 | 5260 | 5250 | 5280 | 5240 | 4931 |
| 301 | 20231109 | 143400 | 1268511980 | 5260 | 5260 | 5270 | 5250 | 479 |
| 302 | 20231109 | 143300 | 1265994300 | 5260 | 5240 | 5270 | 5230 | 7059 |
| 303 | 20231109 | 143200 | 1228900590 | 5240 | 5220 | 5240 | 5210 | 293 |
| 304 | 20231109 | 143100 | 1227367500 | 5230 | 5250 | 5260 | 5230 | 2116 |
| 305 | 20231109 | 143000 | 1216266710 | 5250 | 5200 | 5260 | 5190 | 5438 |
| 306 | 20231109 | 142900 | 1187942260 | 5200 | 5220 | 5220 | 5200 | 354 |
| 307 | 20231109 | 142800 | 1186101400 | 5220 | 5200 | 5220 | 5200 | 1734 |
| 308 | 20231109 | 142700 | 1177078120 | 5200 | 5200 | 5230 | 5200 | 643 |
| 309 | 20231109 | 142600 | 1173732840 | 5230 | 5290 | 5290 | 5190 | 13735 |
| 310 | 20231109 | 142500 | 1101752170 | 5270 | 5310 | 5320 | 5250 | 13417 |
| 311 | 20231109 | 142400 | 1030875270 | 5310 | 5190 | 5330 | 5190 | 22733 |
| 312 | 20231109 | 142300 | 910699610 | 5200 | 5190 | 5200 | 5190 | 158 |
| 313 | 20231109 | 142200 | 909879570 | 5180 | 5190 | 5190 | 5180 | 301 |
| 314 | 20231109 | 142100 | 908320380 | 5180 | 5190 | 5200 | 5180 | 271 |
| 315 | 20231109 | 142000 | 906915880 | 5190 | 5180 | 5190 | 5180 | 8 |
| 316 | 20231109 | 141900 | 906874430 | 5190 | 5190 | 5200 | 5190 | 909 |
| 317 | 20231109 | 141800 | 902147700 | 5200 | 5190 | 5200 | 5180 | 1027 |
| 318 | 20231109 | 141700 | 896817980 | 5180 | 5180 | 5180 | 5180 | 310 |
| 319 | 20231109 | 141600 | 895212180 | 5190 | 5190 | 5190 | 5190 | 1 |
| 320 | 20231109 | 141500 | 895206990 | 5190 | 5190 | 5190 | 5190 | 1 |
| 321 | 20231109 | 141400 | 895201800 | 5190 | 5190 | 5190 | 5190 | 0 |
| 322 | 20231109 | 141300 | 895201800 | 5190 | 5190 | 5190 | 5190 | 201 |
| 323 | 20231109 | 141200 | 894158610 | 5190 | 5190 | 5190 | 5180 | 536 |
| 324 | 20231109 | 141100 | 891382070 | 5180 | 5180 | 5190 | 5160 | 1540 |
| 325 | 20231109 | 141000 | 883410960 | 5180 | 5180 | 5180 | 5180 | 0 |
| 326 | 20231109 | 140900 | 883410960 | 5180 | 5180 | 5180 | 5180 | 0 |
| 327 | 20231109 | 140800 | 883410960 | 5180 | 5160 | 5180 | 5150 | 391 |
| 328 | 20231109 | 140700 | 881393410 | 5180 | 5160 | 5180 | 5150 | 10 |
| 329 | 20231109 | 140600 | 881341720 | 5180 | 5180 | 5180 | 5180 | 1 |
| 330 | 20231109 | 140500 | 881336540 | 5180 | 5180 | 5180 | 5180 | 0 |
| 331 | 20231109 | 140400 | 881336540 | 5180 | 5180 | 5180 | 5180 | 0 |
| 332 | 20231109 | 140300 | 881336540 | 5180 | 5150 | 5180 | 5150 | 263 |
| 333 | 20231109 | 140200 | 879982060 | 5150 | 5150 | 5150 | 5150 | 585 |
| 334 | 20231109 | 140100 | 876969310 | 5160 | 5150 | 5160 | 5150 | 4 |
| 335 | 20231109 | 140000 | 876948690 | 5140 | 5140 | 5140 | 5140 | 825 |
| 336 | 20231109 | 135900 | 872708190 | 5150 | 5140 | 5150 | 5140 | 326 |
| 337 | 20231109 | 135800 | 871031790 | 5160 | 5140 | 5160 | 5140 | 763 |
| 338 | 20231109 | 135700 | 867109210 | 5160 | 5140 | 5160 | 5140 | 221 |
| 339 | 20231109 | 135600 | 865973250 | 5160 | 5160 | 5160 | 5160 | 20 |
| 340 | 20231109 | 135500 | 865870050 | 5170 | 5170 | 5170 | 5170 | 170 |
| 341 | 20231109 | 135400 | 864991150 | 5170 | 5150 | 5170 | 5150 | 1020 |
| 342 | 20231109 | 135300 | 859738120 | 5170 | 5170 | 5170 | 5170 | 1 |
| 343 | 20231109 | 135200 | 859732950 | 5170 | 5160 | 5170 | 5150 | 2120 |
| 344 | 20231109 | 135100 | 848814850 | 5150 | 5150 | 5160 | 5150 | 886 |
| 345 | 20231109 | 135000 | 844251940 | 5160 | 5150 | 5160 | 5150 | 35 |
| 346 | 20231109 | 134900 | 844071680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 347 | 20231109 | 134800 | 844071680 | 5150 | 5140 | 5150 | 5140 | 169 |
| 348 | 20231109 | 134700 | 843203000 | 5140 | 5150 | 5150 | 5140 | 105 |
| 349 | 20231109 | 134600 | 842662300 | 5150 | 5140 | 5150 | 5140 | 79 |
| 350 | 20231109 | 134500 | 842256120 | 5140 | 5130 | 5150 | 5130 | 101 |
| 351 | 20231109 | 134400 | 841737900 | 5130 | 5150 | 5150 | 5130 | 1195 |
| 352 | 20231109 | 134300 | 835597410 | 5160 | 5160 | 5160 | 5160 | 0 |
| 353 | 20231109 | 134200 | 835597410 | 5160 | 5160 | 5160 | 5160 | 0 |
| 354 | 20231109 | 134100 | 835597410 | 5160 | 5150 | 5160 | 5140 | 5339 |
| 355 | 20231109 | 134000 | 808104080 | 5160 | 5150 | 5160 | 5150 | 733 |
| 356 | 20231109 | 133900 | 804329090 | 5160 | 5160 | 5160 | 5160 | 50 |
| 357 | 20231109 | 133800 | 804071090 | 5160 | 5150 | 5170 | 5150 | 1035 |
| 358 | 20231109 | 133700 | 798735800 | 5160 | 5160 | 5160 | 5140 | 11 |
| 359 | 20231109 | 133600 | 798679120 | 5170 | 5170 | 5170 | 5170 | 0 |
| 360 | 20231109 | 133500 | 798679120 | 5170 | 5180 | 5180 | 5140 | 4248 |
| 361 | 20231109 | 133400 | 776804260 | 5180 | 5170 | 5180 | 5170 | 396 |
| 362 | 20231109 | 133300 | 774756900 | 5190 | 5190 | 5190 | 5190 | 0 |
| 363 | 20231109 | 133200 | 774756900 | 5190 | 5170 | 5190 | 5170 | 151 |
| 364 | 20231109 | 133100 | 773976200 | 5170 | 5170 | 5170 | 5160 | 3 |
| 365 | 20231109 | 133000 | 773960700 | 5170 | 5150 | 5170 | 5150 | 301 |
| 366 | 20231109 | 132900 | 772410530 | 5170 | 5170 | 5170 | 5170 | 1 |
| 367 | 20231109 | 132800 | 772405360 | 5170 | 5170 | 5170 | 5170 | 300 |
| 368 | 20231109 | 132700 | 770854360 | 5170 | 5150 | 5170 | 5150 | 302 |
| 369 | 20231109 | 132600 | 769299040 | 5170 | 5160 | 5170 | 5160 | 316 |
| 370 | 20231109 | 132500 | 767665340 | 5170 | 5160 | 5170 | 5160 | 9 |
| 371 | 20231109 | 132400 | 767618840 | 5170 | 5170 | 5170 | 5170 | 5 |
| 372 | 20231109 | 132300 | 767592990 | 5170 | 5170 | 5170 | 5170 | 0 |
| 373 | 20231109 | 132200 | 767592990 | 5170 | 5170 | 5170 | 5150 | 6 |
| 374 | 20231109 | 132100 | 767562050 | 5150 | 5150 | 5150 | 5150 | 655 |
| 375 | 20231109 | 132000 | 764188800 | 5160 | 5170 | 5170 | 5160 | 388 |
| 376 | 20231109 | 131900 | 762186710 | 5160 | 5170 | 5180 | 5160 | 282 |
| 377 | 20231109 | 131800 | 760731420 | 5180 | 5180 | 5180 | 5180 | 0 |
| 378 | 20231109 | 131700 | 760731420 | 5180 | 5180 | 5180 | 5180 | 0 |
| 379 | 20231109 | 131600 | 760731420 | 5180 | 5170 | 5180 | 5170 | 285 |
| 380 | 20231109 | 131500 | 759256500 | 5170 | 5160 | 5170 | 5160 | 336 |
| 381 | 20231109 | 131400 | 757519740 | 5160 | 5160 | 5160 | 5160 | 300 |
| 382 | 20231109 | 131300 | 755971740 | 5160 | 5150 | 5160 | 5150 | 198 |
| 383 | 20231109 | 131200 | 754952030 | 5160 | 5150 | 5160 | 5140 | 677 |
| 384 | 20231109 | 131100 | 751465830 | 5150 | 5150 | 5150 | 5150 | 101 |
| 385 | 20231109 | 131000 | 750945680 | 5140 | 5140 | 5140 | 5140 | 1 |
| 386 | 20231109 | 130900 | 750940540 | 5150 | 5150 | 5150 | 5150 | 1 |
| 387 | 20231109 | 130800 | 750935390 | 5140 | 5140 | 5140 | 5130 | 417 |
| 388 | 20231109 | 130700 | 748792460 | 5140 | 5140 | 5140 | 5140 | 389 |
| 389 | 20231109 | 130600 | 746793000 | 5140 | 5140 | 5140 | 5140 | 0 |
| 390 | 20231109 | 130500 | 746793000 | 5140 | 5140 | 5140 | 5140 | 981 |
| 391 | 20231109 | 130400 | 741750660 | 5150 | 5150 | 5150 | 5150 | 100 |
| 392 | 20231109 | 130300 | 741235660 | 5150 | 5150 | 5150 | 5150 | 0 |
| 393 | 20231109 | 130200 | 741235660 | 5150 | 5150 | 5150 | 5150 | 20 |
| 394 | 20231109 | 130100 | 741132660 | 5140 | 5140 | 5140 | 5140 | 138 |
| 395 | 20231109 | 130000 | 740423340 | 5160 | 5140 | 5160 | 5140 | 90 |
| 396 | 20231109 | 125900 | 739960720 | 5170 | 5140 | 5170 | 5140 | 457 |
| 397 | 20231109 | 125800 | 737607710 | 5140 | 5140 | 5140 | 5140 | 0 |
| 398 | 20231109 | 125700 | 737607710 | 5140 | 5130 | 5140 | 5130 | 150 |
| 399 | 20231109 | 125600 | 736837710 | 5130 | 5130 | 5140 | 5130 | 305 |
| 400 | 20231109 | 125500 | 735273000 | 5140 | 5150 | 5150 | 5140 | 111 |
| 401 | 20231109 | 125400 | 734702070 | 5150 | 5140 | 5150 | 5140 | 6 |
| 402 | 20231109 | 125300 | 734671220 | 5150 | 5150 | 5150 | 5150 | 100 |
| 403 | 20231109 | 125200 | 734156220 | 5150 | 5160 | 5160 | 5140 | 118 |
| 404 | 20231109 | 125100 | 733549570 | 5130 | 5160 | 5160 | 5130 | 1020 |
| 405 | 20231109 | 125000 | 728316710 | 5140 | 5160 | 5160 | 5140 | 21 |
| 406 | 20231109 | 124900 | 728208750 | 5160 | 5170 | 5170 | 5160 | 61 |
| 407 | 20231109 | 124800 | 727893390 | 5170 | 5160 | 5170 | 5160 | 133 |
| 408 | 20231109 | 124700 | 727206000 | 5170 | 5130 | 5170 | 5130 | 54 |
| 409 | 20231109 | 124600 | 726928810 | 5150 | 5140 | 5150 | 5140 | 232 |
| 410 | 20231109 | 124500 | 725734390 | 5130 | 5130 | 5130 | 5130 | 0 |
| 411 | 20231109 | 124400 | 725734390 | 5130 | 5130 | 5130 | 5130 | 300 |
| 412 | 20231109 | 124300 | 724195390 | 5130 | 5130 | 5130 | 5130 | 65 |
| 413 | 20231109 | 124200 | 723861940 | 5160 | 5140 | 5160 | 5140 | 211 |
| 414 | 20231109 | 124100 | 722773330 | 5130 | 5130 | 5160 | 5120 | 2827 |
| 415 | 20231109 | 124000 | 708275910 | 5130 | 5130 | 5130 | 5130 | 766 |
| 416 | 20231109 | 123900 | 704346330 | 5130 | 5130 | 5130 | 5130 | 347 |
| 417 | 20231109 | 123800 | 702566220 | 5130 | 5130 | 5130 | 5130 | 451 |
| 418 | 20231109 | 123700 | 700252590 | 5130 | 5130 | 5130 | 5130 | 1995 |
| 419 | 20231109 | 123600 | 690018240 | 5140 | 5130 | 5140 | 5130 | 405 |
| 420 | 20231109 | 123500 | 687936590 | 5140 | 5130 | 5140 | 5130 | 613 |
| 421 | 20231109 | 123400 | 684791770 | 5130 | 5140 | 5140 | 5130 | 102 |
| 422 | 20231109 | 123300 | 684268490 | 5140 | 5150 | 5160 | 5140 | 1342 |
| 423 | 20231109 | 123200 | 677369570 | 5160 | 5150 | 5160 | 5150 | 301 |
| 424 | 20231109 | 123100 | 675819410 | 5160 | 5150 | 5160 | 5150 | 246 |
| 425 | 20231109 | 123000 | 674552480 | 5160 | 5150 | 5160 | 5150 | 381 |
| 426 | 20231109 | 122900 | 672590320 | 5150 | 5160 | 5160 | 5150 | 870 |
| 427 | 20231109 | 122800 | 668106120 | 5160 | 5140 | 5160 | 5140 | 1746 |
| 428 | 20231109 | 122700 | 659110090 | 5140 | 5140 | 5140 | 5140 | 900 |
| 429 | 20231109 | 122600 | 654484090 | 5140 | 5140 | 5140 | 5140 | 133 |
| 430 | 20231109 | 122500 | 653800470 | 5140 | 5140 | 5140 | 5140 | 179 |
| 431 | 20231109 | 122400 | 652880410 | 5140 | 5140 | 5140 | 5140 | 6 |
| 432 | 20231109 | 122300 | 652849570 | 5140 | 5140 | 5140 | 5140 | 102 |
| 433 | 20231109 | 122200 | 652325290 | 5140 | 5140 | 5140 | 5140 | 447 |
| 434 | 20231109 | 122100 | 650027710 | 5140 | 5150 | 5150 | 5140 | 812 |
| 435 | 20231109 | 122000 | 645854020 | 5150 | 5150 | 5150 | 5150 | 302 |
| 436 | 20231109 | 121900 | 644298720 | 5150 | 5150 | 5150 | 5140 | 116 |
| 437 | 20231109 | 121800 | 643701510 | 5160 | 5160 | 5160 | 5160 | 0 |
| 438 | 20231109 | 121700 | 643701510 | 5160 | 5140 | 5160 | 5140 | 2 |
| 439 | 20231109 | 121600 | 643691210 | 5140 | 5150 | 5150 | 5140 | 19 |
| 440 | 20231109 | 121500 | 643593500 | 5150 | 5150 | 5150 | 5150 | 19 |
| 441 | 20231109 | 121400 | 643495650 | 5150 | 5140 | 5150 | 5130 | 1451 |
| 442 | 20231109 | 121300 | 636049490 | 5140 | 5150 | 5150 | 5140 | 1966 |
| 443 | 20231109 | 121200 | 625942240 | 5170 | 5140 | 5170 | 5140 | 607 |
| 444 | 20231109 | 121100 | 622821600 | 5140 | 5150 | 5170 | 5140 | 2058 |
| 445 | 20231109 | 121000 | 612232290 | 5150 | 5160 | 5160 | 5140 | 2647 |
| 446 | 20231109 | 120900 | 598607660 | 5140 | 5140 | 5140 | 5140 | 500 |
| 447 | 20231109 | 120800 | 596037660 | 5140 | 5140 | 5140 | 5140 | 1765 |
| 448 | 20231109 | 120700 | 586965560 | 5140 | 5160 | 5160 | 5140 | 230 |
| 449 | 20231109 | 120600 | 585783010 | 5140 | 5150 | 5180 | 5140 | 3446 |
| 450 | 20231109 | 120500 | 568037630 | 5160 | 5160 | 5160 | 5160 | 23 |
| 451 | 20231109 | 120400 | 567918950 | 5160 | 5160 | 5160 | 5160 | 279 |
| 452 | 20231109 | 120300 | 566479310 | 5160 | 5160 | 5160 | 5160 | 78 |
| 453 | 20231109 | 120200 | 566076830 | 5160 | 5160 | 5160 | 5160 | 800 |
| 454 | 20231109 | 120100 | 561948830 | 5160 | 5160 | 5160 | 5160 | 0 |
| 455 | 20231109 | 120000 | 561948830 | 5160 | 5160 | 5160 | 5160 | 0 |
| 456 | 20231109 | 115900 | 561948830 | 5160 | 5160 | 5160 | 5160 | 5 |
| 457 | 20231109 | 115800 | 561923030 | 5160 | 5160 | 5160 | 5160 | 0 |
| 458 | 20231109 | 115700 | 561923030 | 5160 | 5170 | 5170 | 5160 | 104 |
| 459 | 20231109 | 115600 | 561385370 | 5170 | 5160 | 5170 | 5160 | 932 |
| 460 | 20231109 | 115500 | 556576200 | 5170 | 5170 | 5170 | 5170 | 989 |
| 461 | 20231109 | 115400 | 551463070 | 5170 | 5170 | 5170 | 5170 | 0 |
| 462 | 20231109 | 115300 | 551463070 | 5170 | 5170 | 5170 | 5170 | 0 |
| 463 | 20231109 | 115200 | 551463070 | 5170 | 5180 | 5180 | 5170 | 100 |
| 464 | 20231109 | 115100 | 550945850 | 5190 | 5190 | 5190 | 5190 | 0 |
| 465 | 20231109 | 115000 | 550945850 | 5190 | 5190 | 5190 | 5190 | 0 |
| 466 | 20231109 | 114900 | 550945850 | 5190 | 5190 | 5190 | 5190 | 0 |
| 467 | 20231109 | 114800 | 550945850 | 5190 | 5190 | 5190 | 5190 | 5 |
| 468 | 20231109 | 114700 | 550919900 | 5190 | 5190 | 5190 | 5190 | 0 |
| 469 | 20231109 | 114600 | 550919900 | 5190 | 5190 | 5190 | 5190 | 4 |
| 470 | 20231109 | 114500 | 550899140 | 5200 | 5190 | 5200 | 5190 | 10 |
| 471 | 20231109 | 114400 | 550847150 | 5200 | 5200 | 5200 | 5200 | 0 |
| 472 | 20231109 | 114300 | 550847150 | 5200 | 5200 | 5200 | 5200 | 69 |
| 473 | 20231109 | 114200 | 550488350 | 5200 | 5200 | 5200 | 5200 | 100 |
| 474 | 20231109 | 114100 | 549968350 | 5200 | 5200 | 5200 | 5200 | 43 |
| 475 | 20231109 | 114000 | 549744750 | 5200 | 5200 | 5200 | 5200 | 253 |
| 476 | 20231109 | 113900 | 548429150 | 5200 | 5200 | 5200 | 5200 | 10 |
| 477 | 20231109 | 113800 | 548377150 | 5200 | 5200 | 5200 | 5200 | 736 |
| 478 | 20231109 | 113700 | 544549950 | 5200 | 5190 | 5200 | 5190 | 40 |
| 479 | 20231109 | 113600 | 544342250 | 5190 | 5190 | 5190 | 5190 | 200 |
| 480 | 20231109 | 113500 | 543304250 | 5190 | 5190 | 5190 | 5190 | 10 |
| 481 | 20231109 | 113400 | 543252350 | 5180 | 5180 | 5180 | 5180 | 58 |
| 482 | 20231109 | 113300 | 542951910 | 5180 | 5180 | 5180 | 5180 | 0 |
| 483 | 20231109 | 113200 | 542951910 | 5180 | 5180 | 5180 | 5180 | 180 |
| 484 | 20231109 | 113100 | 542019510 | 5180 | 5180 | 5180 | 5180 | 0 |
| 485 | 20231109 | 113000 | 542019510 | 5180 | 5180 | 5180 | 5180 | 120 |
| 486 | 20231109 | 112900 | 541397910 | 5180 | 5180 | 5180 | 5180 | 1003 |
| 487 | 20231109 | 112800 | 536202370 | 5180 | 5180 | 5180 | 5180 | 0 |
| 488 | 20231109 | 112700 | 536202370 | 5180 | 5180 | 5180 | 5180 | 32 |
| 489 | 20231109 | 112600 | 536036610 | 5160 | 5160 | 5160 | 5160 | 15 |
| 490 | 20231109 | 112500 | 535959210 | 5160 | 5160 | 5160 | 5160 | 5 |
| 491 | 20231109 | 112400 | 535933410 | 5180 | 5180 | 5180 | 5180 | 1 |
| 492 | 20231109 | 112300 | 535928230 | 5180 | 5160 | 5180 | 5160 | 2128 |
| 493 | 20231109 | 112200 | 524914700 | 5150 | 5150 | 5150 | 5150 | 1698 |
| 494 | 20231109 | 112100 | 516170000 | 5150 | 5160 | 5160 | 5150 | 1500 |
| 495 | 20231109 | 112000 | 508438770 | 5160 | 5160 | 5160 | 5160 | 1 |
| 496 | 20231109 | 111900 | 508433610 | 5160 | 5160 | 5160 | 5160 | 0 |
| 497 | 20231109 | 111800 | 508433610 | 5160 | 5170 | 5170 | 5160 | 330 |
| 498 | 20231109 | 111700 | 506730760 | 5160 | 5160 | 5160 | 5150 | 639 |
| 499 | 20231109 | 111600 | 503434330 | 5160 | 5160 | 5160 | 5160 | 420 |
| 500 | 20231109 | 111500 | 501267130 | 5170 | 5170 | 5170 | 5170 | 0 |
| 501 | 20231109 | 111400 | 501267130 | 5170 | 5170 | 5170 | 5170 | 0 |
| 502 | 20231109 | 111300 | 501267130 | 5170 | 5170 | 5170 | 5170 | 270 |
| 503 | 20231109 | 111200 | 499871230 | 5170 | 5170 | 5170 | 5170 | 200 |
| 504 | 20231109 | 111100 | 498837230 | 5170 | 5170 | 5170 | 5160 | 1529 |
| 505 | 20231109 | 111000 | 490942110 | 5180 | 5180 | 5180 | 5180 | 0 |
| 506 | 20231109 | 110900 | 490942110 | 5180 | 5170 | 5180 | 5170 | 356 |
| 507 | 20231109 | 110800 | 489101350 | 5160 | 5160 | 5160 | 5160 | 0 |
| 508 | 20231109 | 110700 | 489101350 | 5160 | 5160 | 5160 | 5160 | 4069 |
| 509 | 20231109 | 110600 | 468105310 | 5150 | 5160 | 5160 | 5150 | 174 |
| 510 | 20231109 | 110500 | 467208720 | 5160 | 5160 | 5160 | 5160 | 1381 |
| 511 | 20231109 | 110400 | 460082760 | 5170 | 5170 | 5170 | 5170 | 13 |
| 512 | 20231109 | 110300 | 460015550 | 5160 | 5160 | 5160 | 5160 | 142 |
| 513 | 20231109 | 110200 | 459282830 | 5160 | 5160 | 5160 | 5160 | 13 |
| 514 | 20231109 | 110100 | 459215750 | 5170 | 5160 | 5170 | 5160 | 101 |
| 515 | 20231109 | 110000 | 458694580 | 5160 | 5170 | 5170 | 5160 | 1496 |
| 516 | 20231109 | 105900 | 450974220 | 5180 | 5180 | 5180 | 5170 | 2142 |
| 517 | 20231109 | 105800 | 439898080 | 5180 | 5180 | 5180 | 5180 | 113 |
| 518 | 20231109 | 105700 | 439312740 | 5170 | 5170 | 5170 | 5170 | 0 |
| 519 | 20231109 | 105600 | 439312740 | 5170 | 5170 | 5170 | 5170 | 0 |
| 520 | 20231109 | 105500 | 439312740 | 5170 | 5180 | 5180 | 5170 | 719 |
| 521 | 20231109 | 105400 | 435591140 | 5180 | 5190 | 5200 | 5180 | 754 |
| 522 | 20231109 | 105300 | 431677720 | 5190 | 5200 | 5200 | 5190 | 344 |
| 523 | 20231109 | 105200 | 429891270 | 5200 | 5200 | 5200 | 5200 | 4 |
| 524 | 20231109 | 105100 | 429870470 | 5200 | 5200 | 5200 | 5200 | 0 |
| 525 | 20231109 | 105000 | 429870470 | 5200 | 5200 | 5200 | 5200 | 1287 |
| 526 | 20231109 | 104900 | 423178070 | 5190 | 5190 | 5190 | 5190 | 0 |
| 527 | 20231109 | 104800 | 423178070 | 5190 | 5190 | 5190 | 5190 | 0 |
| 528 | 20231109 | 104700 | 423178070 | 5190 | 5190 | 5190 | 5190 | 1 |
| 529 | 20231109 | 104600 | 423172880 | 5190 | 5190 | 5190 | 5190 | 101 |
| 530 | 20231109 | 104500 | 422648690 | 5190 | 5190 | 5190 | 5190 | 133 |
| 531 | 20231109 | 104400 | 421958420 | 5190 | 5200 | 5200 | 5190 | 2260 |
| 532 | 20231109 | 104300 | 410206430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 533 | 20231109 | 104200 | 410206430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 534 | 20231109 | 104100 | 410206430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 535 | 20231109 | 104000 | 410206430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 536 | 20231109 | 103900 | 410206430 | 5200 | 5200 | 5200 | 5200 | 1657 |
| 537 | 20231109 | 103800 | 401590030 | 5210 | 5210 | 5210 | 5210 | 5 |
| 538 | 20231109 | 103700 | 401563980 | 5210 | 5220 | 5220 | 5210 | 742 |
| 539 | 20231109 | 103600 | 397691830 | 5230 | 5230 | 5230 | 5230 | 51 |
| 540 | 20231109 | 103500 | 397425100 | 5230 | 5230 | 5230 | 5230 | 9 |
| 541 | 20231109 | 103400 | 397378030 | 5220 | 5220 | 5220 | 5220 | 56 |
| 542 | 20231109 | 103300 | 397085710 | 5210 | 5210 | 5210 | 5210 | 240 |
| 543 | 20231109 | 103200 | 395835310 | 5200 | 5200 | 5200 | 5200 | 251 |
| 544 | 20231109 | 103100 | 394530110 | 5200 | 5200 | 5200 | 5200 | 140 |
| 545 | 20231109 | 103000 | 393802110 | 5200 | 5200 | 5200 | 5200 | 20 |
| 546 | 20231109 | 102900 | 393698110 | 5200 | 5200 | 5200 | 5200 | 0 |
| 547 | 20231109 | 102800 | 393698110 | 5200 | 5200 | 5200 | 5200 | 0 |
| 548 | 20231109 | 102700 | 393698110 | 5200 | 5200 | 5200 | 5200 | 10 |
| 549 | 20231109 | 102600 | 393646110 | 5210 | 5190 | 5210 | 5190 | 50 |
| 550 | 20231109 | 102500 | 393386490 | 5190 | 5200 | 5210 | 5190 | 281 |
| 551 | 20231109 | 102400 | 391926540 | 5190 | 5200 | 5200 | 5190 | 991 |
| 552 | 20231109 | 102300 | 386782010 | 5190 | 5180 | 5190 | 5170 | 2432 |
| 553 | 20231109 | 102200 | 374189230 | 5180 | 5180 | 5180 | 5180 | 11 |
| 554 | 20231109 | 102100 | 374132250 | 5180 | 5160 | 5180 | 5160 | 186 |
| 555 | 20231109 | 102000 | 373172450 | 5180 | 5170 | 5180 | 5160 | 3195 |
| 556 | 20231109 | 101900 | 356672480 | 5170 | 5190 | 5190 | 5170 | 180 |
| 557 | 20231109 | 101800 | 355741840 | 5170 | 5170 | 5170 | 5170 | 0 |
| 558 | 20231109 | 101700 | 355741840 | 5170 | 5170 | 5170 | 5170 | 0 |
| 559 | 20231109 | 101600 | 355741840 | 5170 | 5170 | 5170 | 5160 | 2032 |
| 560 | 20231109 | 101500 | 345236720 | 5170 | 5180 | 5180 | 5170 | 284 |
| 561 | 20231109 | 101400 | 343768070 | 5170 | 5170 | 5170 | 5170 | 340 |
| 562 | 20231109 | 101300 | 342010270 | 5170 | 5170 | 5170 | 5170 | 0 |
| 563 | 20231109 | 101200 | 342010270 | 5170 | 5170 | 5170 | 5170 | 600 |
| 564 | 20231109 | 101100 | 338908270 | 5170 | 5170 | 5170 | 5170 | 94 |
| 565 | 20231109 | 101000 | 338422290 | 5170 | 5170 | 5170 | 5170 | 0 |
| 566 | 20231109 | 100900 | 338422290 | 5170 | 5170 | 5170 | 5170 | 0 |
| 567 | 20231109 | 100800 | 338422290 | 5170 | 5170 | 5170 | 5170 | 20 |
| 568 | 20231109 | 100700 | 338318890 | 5170 | 5170 | 5170 | 5170 | 587 |
| 569 | 20231109 | 100600 | 335284100 | 5170 | 5170 | 5170 | 5170 | 204 |
| 570 | 20231109 | 100500 | 334229420 | 5170 | 5180 | 5180 | 5170 | 237 |
| 571 | 20231109 | 100400 | 333004120 | 5170 | 5180 | 5190 | 5170 | 326 |
| 572 | 20231109 | 100300 | 331315430 | 5180 | 5180 | 5180 | 5180 | 41 |
| 573 | 20231109 | 100200 | 331103050 | 5180 | 5180 | 5180 | 5180 | 60 |
| 574 | 20231109 | 100100 | 330792250 | 5190 | 5190 | 5190 | 5190 | 0 |
| 575 | 20231109 | 100000 | 330792250 | 5190 | 5170 | 5190 | 5170 | 747 |
| 576 | 20231109 | 095900 | 326930060 | 5170 | 5170 | 5190 | 5170 | 32 |
| 577 | 20231109 | 095800 | 326764600 | 5180 | 5180 | 5180 | 5180 | 220 |
| 578 | 20231109 | 095700 | 325625000 | 5180 | 5180 | 5190 | 5180 | 45 |
| 579 | 20231109 | 095600 | 325391470 | 5170 | 5170 | 5170 | 5170 | 1114 |
| 580 | 20231109 | 095500 | 319632090 | 5170 | 5180 | 5190 | 5170 | 371 |
| 581 | 20231109 | 095400 | 317712800 | 5170 | 5170 | 5170 | 5170 | 0 |
| 582 | 20231109 | 095300 | 317712800 | 5170 | 5170 | 5190 | 5170 | 51 |
| 583 | 20231109 | 095200 | 317449100 | 5170 | 5200 | 5200 | 5170 | 4554 |
| 584 | 20231109 | 095100 | 293848410 | 5200 | 5200 | 5200 | 5200 | 350 |
| 585 | 20231109 | 095000 | 292028410 | 5210 | 5200 | 5210 | 5200 | 1563 |
| 586 | 20231109 | 094900 | 283900800 | 5210 | 5210 | 5210 | 5210 | 1 |
| 587 | 20231109 | 094800 | 283895590 | 5230 | 5210 | 5230 | 5200 | 666 |
| 588 | 20231109 | 094700 | 280430520 | 5210 | 5220 | 5220 | 5210 | 160 |
| 589 | 20231109 | 094600 | 279596900 | 5210 | 5220 | 5230 | 5210 | 529 |
| 590 | 20231109 | 094500 | 276834540 | 5220 | 5220 | 5220 | 5220 | 1083 |
| 591 | 20231109 | 094400 | 271181280 | 5220 | 5220 | 5220 | 5220 | 288 |
| 592 | 20231109 | 094300 | 269677920 | 5200 | 5210 | 5210 | 5200 | 19 |
| 593 | 20231109 | 094200 | 269579110 | 5230 | 5230 | 5230 | 5230 | 0 |
| 594 | 20231109 | 094100 | 269579110 | 5230 | 5210 | 5230 | 5200 | 62 |
| 595 | 20231109 | 094000 | 269256560 | 5200 | 5210 | 5240 | 5200 | 583 |
| 596 | 20231109 | 093900 | 266224210 | 5200 | 5200 | 5200 | 5200 | 6 |
| 597 | 20231109 | 093800 | 266193010 | 5200 | 5240 | 5240 | 5200 | 715 |
| 598 | 20231109 | 093700 | 262471600 | 5210 | 5210 | 5210 | 5210 | 239 |
| 599 | 20231109 | 093600 | 261226410 | 5210 | 5210 | 5210 | 5210 | 1005 |
| 600 | 20231109 | 093500 | 255990360 | 5210 | 5210 | 5260 | 5210 | 987 |
| 601 | 20231109 | 093400 | 250847040 | 5230 | 5260 | 5260 | 5220 | 3110 |
| 602 | 20231109 | 093300 | 234583980 | 5270 | 5250 | 5270 | 5250 | 530 |
| 603 | 20231109 | 093200 | 231799800 | 5270 | 5260 | 5270 | 5240 | 712 |
| 604 | 20231109 | 093100 | 228058380 | 5270 | 5260 | 5270 | 5260 | 111 |
| 605 | 20231109 | 093000 | 227474450 | 5260 | 5240 | 5260 | 5240 | 87 |
| 606 | 20231109 | 092900 | 227017570 | 5240 | 5250 | 5260 | 5240 | 878 |
| 607 | 20231109 | 092800 | 222407430 | 5250 | 5240 | 5250 | 5240 | 266 |
| 608 | 20231109 | 092700 | 221012190 | 5240 | 5260 | 5260 | 5240 | 2527 |
| 609 | 20231109 | 092600 | 207745420 | 5250 | 5240 | 5270 | 5240 | 2865 |
| 610 | 20231109 | 092500 | 192665400 | 5230 | 5230 | 5230 | 5230 | 246 |
| 611 | 20231109 | 092400 | 191378820 | 5220 | 5210 | 5220 | 5210 | 395 |
| 612 | 20231109 | 092300 | 189318490 | 5200 | 5200 | 5200 | 5200 | 430 |
| 613 | 20231109 | 092200 | 187082490 | 5200 | 5230 | 5230 | 5200 | 1231 |
| 614 | 20231109 | 092100 | 180664470 | 5220 | 5220 | 5220 | 5220 | 0 |
| 615 | 20231109 | 092000 | 180664470 | 5220 | 5220 | 5220 | 5220 | 10 |
| 616 | 20231109 | 091900 | 180612270 | 5230 | 5220 | 5230 | 5220 | 580 |
| 617 | 20231109 | 091800 | 177580120 | 5210 | 5220 | 5220 | 5210 | 1075 |
| 618 | 20231109 | 091700 | 171969370 | 5210 | 5210 | 5210 | 5210 | 1 |
| 619 | 20231109 | 091600 | 171964160 | 5200 | 5200 | 5200 | 5200 | 501 |
| 620 | 20231109 | 091500 | 169358960 | 5200 | 5240 | 5240 | 5200 | 979 |
| 621 | 20231109 | 091400 | 164258390 | 5240 | 5240 | 5240 | 5230 | 684 |
| 622 | 20231109 | 091300 | 160677320 | 5230 | 5200 | 5230 | 5200 | 2156 |
| 623 | 20231109 | 091200 | 149414950 | 5210 | 5210 | 5210 | 5200 | 709 |
| 624 | 20231109 | 091100 | 145723430 | 5200 | 5190 | 5200 | 5190 | 1149 |
| 625 | 20231109 | 091000 | 139750120 | 5190 | 5210 | 5210 | 5190 | 522 |
| 626 | 20231109 | 090900 | 137039640 | 5210 | 5190 | 5210 | 5190 | 1399 |
| 627 | 20231109 | 090800 | 129760590 | 5200 | 5190 | 5200 | 5190 | 506 |
| 628 | 20231109 | 090700 | 127131390 | 5180 | 5170 | 5200 | 5170 | 3114 |
| 629 | 20231109 | 090600 | 111002530 | 5180 | 5180 | 5180 | 5170 | 1197 |
| 630 | 20231109 | 090500 | 104807420 | 5180 | 5180 | 5180 | 5170 | 1145 |
| 631 | 20231109 | 090400 | 98886300 | 5180 | 5210 | 5210 | 5180 | 2731 |
| 632 | 20231109 | 090300 | 84698260 | 5200 | 5190 | 5200 | 5180 | 3487 |
| 633 | 20231109 | 090200 | 66599650 | 5190 | 5200 | 5210 | 5190 | 806 |
| 634 | 20231109 | 090100 | 62407530 | 5210 | 5180 | 5210 | 5170 | 5203 |
| 635 | 20231109 | 090000 | 35368910 | 5160 | 5150 | 5200 | 5150 | 5429 |