30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 191900 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 1584 |
| 3 | 20231109 | 191800 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 4 | 20231109 | 191700 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 5 | 20231109 | 191600 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 6 | 20231109 | 191500 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 7 | 20231109 | 191400 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 8 | 20231109 | 191300 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 9 | 20231109 | 191200 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 10 | 20231109 | 191100 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 11 | 20231109 | 191000 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 12 | 20231109 | 190900 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 13 | 20231109 | 190800 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 14 | 20231109 | 190700 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 15 | 20231109 | 190600 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 16 | 20231109 | 190500 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 17 | 20231109 | 190400 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 18 | 20231109 | 190300 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 19 | 20231109 | 190200 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 20 | 20231109 | 190100 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 21 | 20231109 | 190000 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 22 | 20231109 | 185900 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 23 | 20231109 | 185800 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 24 | 20231109 | 185700 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 25 | 20231109 | 185600 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 26 | 20231109 | 185500 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 27 | 20231109 | 185400 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 28 | 20231109 | 185300 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 29 | 20231109 | 185200 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 30 | 20231109 | 185100 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 31 | 20231109 | 185000 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 32 | 20231109 | 184900 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 1584 |
| 33 | 20231109 | 184800 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 34 | 20231109 | 184700 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 35 | 20231109 | 184600 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 36 | 20231109 | 184500 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 37 | 20231109 | 184400 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 38 | 20231109 | 184300 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 39 | 20231109 | 184200 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 40 | 20231109 | 184100 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 41 | 20231109 | 184000 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 42 | 20231109 | 183900 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 43 | 20231109 | 183800 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 44 | 20231109 | 183700 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 45 | 20231109 | 183600 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 46 | 20231109 | 183500 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 47 | 20231109 | 183400 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 48 | 20231109 | 183300 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 49 | 20231109 | 183200 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 50 | 20231109 | 183100 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 51 | 20231109 | 183000 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 52 | 20231109 | 182900 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 53 | 20231109 | 182800 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 54 | 20231109 | 182700 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 55 | 20231109 | 182600 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 56 | 20231109 | 182500 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 57 | 20231109 | 182400 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 58 | 20231109 | 182300 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 59 | 20231109 | 182200 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 60 | 20231109 | 182100 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 61 | 20231109 | 182000 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 62 | 20231109 | 181900 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 1584 |
| 63 | 20231109 | 181800 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 64 | 20231109 | 181700 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 65 | 20231109 | 181600 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 66 | 20231109 | 181500 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 67 | 20231109 | 181400 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 68 | 20231109 | 181300 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 69 | 20231109 | 181200 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 70 | 20231109 | 181100 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 71 | 20231109 | 181000 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 72 | 20231109 | 180900 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 73 | 20231109 | 180800 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 74 | 20231109 | 180700 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 75 | 20231109 | 180600 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 76 | 20231109 | 180500 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 77 | 20231109 | 180400 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 78 | 20231109 | 180300 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 79 | 20231109 | 180200 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 80 | 20231109 | 180100 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 81 | 20231109 | 180000 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 82 | 20231109 | 175900 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 83 | 20231109 | 175800 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 84 | 20231109 | 175700 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 85 | 20231109 | 175600 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 86 | 20231109 | 175500 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 87 | 20231109 | 175400 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 88 | 20231109 | 175300 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 89 | 20231109 | 175200 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 90 | 20231109 | 175100 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 91 | 20231109 | 175000 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 92 | 20231109 | 174900 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 1584 |
| 93 | 20231109 | 174800 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 94 | 20231109 | 174700 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 95 | 20231109 | 174600 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 96 | 20231109 | 174500 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 97 | 20231109 | 174400 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 98 | 20231109 | 174300 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 99 | 20231109 | 174200 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 100 | 20231109 | 174100 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 101 | 20231109 | 174000 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 102 | 20231109 | 173900 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 103 | 20231109 | 173800 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 104 | 20231109 | 173700 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 105 | 20231109 | 173600 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 106 | 20231109 | 173500 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 107 | 20231109 | 173400 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 108 | 20231109 | 173300 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 109 | 20231109 | 173200 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 110 | 20231109 | 173100 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 111 | 20231109 | 173000 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 112 | 20231109 | 172900 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 113 | 20231109 | 172800 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 114 | 20231109 | 172700 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 115 | 20231109 | 172600 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 116 | 20231109 | 172500 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 117 | 20231109 | 172400 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 118 | 20231109 | 172300 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 119 | 20231109 | 172200 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 120 | 20231109 | 172100 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 121 | 20231109 | 172000 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 122 | 20231109 | 171900 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 1584 |
| 123 | 20231109 | 171800 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 124 | 20231109 | 171700 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 125 | 20231109 | 171600 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 126 | 20231109 | 171500 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 127 | 20231109 | 171400 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 128 | 20231109 | 171300 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 129 | 20231109 | 171200 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 130 | 20231109 | 171100 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 131 | 20231109 | 171000 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 132 | 20231109 | 170900 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 133 | 20231109 | 170800 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 134 | 20231109 | 170700 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 135 | 20231109 | 170600 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 136 | 20231109 | 170500 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 137 | 20231109 | 170400 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 138 | 20231109 | 170300 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 139 | 20231109 | 170200 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 140 | 20231109 | 170100 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 141 | 20231109 | 170000 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 142 | 20231109 | 165900 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 143 | 20231109 | 165800 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 144 | 20231109 | 165700 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 145 | 20231109 | 165600 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 146 | 20231109 | 165500 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 147 | 20231109 | 165400 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 148 | 20231109 | 165300 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 149 | 20231109 | 165200 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 150 | 20231109 | 165100 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 151 | 20231109 | 165000 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 152 | 20231109 | 164900 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 1584 |
| 153 | 20231109 | 164800 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 154 | 20231109 | 164700 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 155 | 20231109 | 164600 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 156 | 20231109 | 164500 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 157 | 20231109 | 164400 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 158 | 20231109 | 164300 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 159 | 20231109 | 164200 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 160 | 20231109 | 164100 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 161 | 20231109 | 164000 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 162 | 20231109 | 163900 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 163 | 20231109 | 163800 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 164 | 20231109 | 163700 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 165 | 20231109 | 163600 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 166 | 20231109 | 163500 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 167 | 20231109 | 163400 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 168 | 20231109 | 163300 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 169 | 20231109 | 163200 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 170 | 20231109 | 163100 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 171 | 20231109 | 163000 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 172 | 20231109 | 162900 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 173 | 20231109 | 162800 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 174 | 20231109 | 162700 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 175 | 20231109 | 162600 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 176 | 20231109 | 162500 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 177 | 20231109 | 162400 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 178 | 20231109 | 162300 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 179 | 20231109 | 162200 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 180 | 20231109 | 162100 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 181 | 20231109 | 162000 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 182 | 20231109 | 161900 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 1584 |
| 183 | 20231109 | 161800 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 184 | 20231109 | 161700 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 185 | 20231109 | 161600 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 186 | 20231109 | 161500 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 187 | 20231109 | 161400 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 188 | 20231109 | 161300 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 189 | 20231109 | 161200 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 190 | 20231109 | 161100 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 191 | 20231109 | 161000 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 192 | 20231109 | 160900 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 193 | 20231109 | 160800 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 194 | 20231109 | 160700 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 195 | 20231109 | 160600 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 196 | 20231109 | 160500 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 197 | 20231109 | 160400 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 198 | 20231109 | 160300 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 199 | 20231109 | 160200 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 200 | 20231109 | 160100 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 201 | 20231109 | 160000 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 202 | 20231109 | 155900 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 203 | 20231109 | 155800 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 204 | 20231109 | 155700 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 205 | 20231109 | 155600 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 206 | 20231109 | 155500 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 207 | 20231109 | 155400 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 208 | 20231109 | 155300 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 209 | 20231109 | 155200 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 210 | 20231109 | 155100 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 211 | 20231109 | 155000 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 212 | 20231109 | 154900 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 1584 |
| 213 | 20231109 | 154800 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 214 | 20231109 | 154700 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 215 | 20231109 | 154600 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 216 | 20231109 | 154500 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 217 | 20231109 | 154400 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 218 | 20231109 | 154300 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 219 | 20231109 | 154200 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 220 | 20231109 | 154100 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 221 | 20231109 | 154000 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 222 | 20231109 | 153900 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 223 | 20231109 | 153800 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 224 | 20231109 | 153700 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 225 | 20231109 | 153600 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 226 | 20231109 | 153500 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 227 | 20231109 | 153400 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 228 | 20231109 | 153300 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 229 | 20231109 | 153200 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 230 | 20231109 | 153100 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 231 | 20231109 | 153000 | 1040453890 | 9610 | 9610 | 9610 | 9610 | 1584 |
| 232 | 20231109 | 152900 | 1025231650 | 9610 | 9610 | 9610 | 9610 | 0 |
| 233 | 20231109 | 152800 | 1025231650 | 9610 | 9610 | 9610 | 9610 | 0 |
| 234 | 20231109 | 152700 | 1025231650 | 9610 | 9610 | 9610 | 9610 | 0 |
| 235 | 20231109 | 152600 | 1025231650 | 9610 | 9610 | 9610 | 9610 | 0 |
| 236 | 20231109 | 152500 | 1025231650 | 9610 | 9610 | 9610 | 9610 | 0 |
| 237 | 20231109 | 152400 | 1025231650 | 9610 | 9610 | 9610 | 9610 | 0 |
| 238 | 20231109 | 152300 | 1025231650 | 9610 | 9610 | 9610 | 9610 | 0 |
| 239 | 20231109 | 152200 | 1025231650 | 9610 | 9610 | 9610 | 9610 | 0 |
| 240 | 20231109 | 152100 | 1025231650 | 9610 | 9610 | 9610 | 9610 | 0 |
| 241 | 20231109 | 152000 | 1025231650 | 9610 | 9610 | 9610 | 9610 | 0 |
| 242 | 20231109 | 151900 | 1025231650 | 9610 | 9580 | 9610 | 9570 | 229 |
| 243 | 20231109 | 151800 | 1023034720 | 9570 | 9590 | 9590 | 9570 | 172 |
| 244 | 20231109 | 151700 | 1021388470 | 9570 | 9580 | 9590 | 9570 | 462 |
| 245 | 20231109 | 151600 | 1016961460 | 9590 | 9580 | 9590 | 9580 | 471 |
| 246 | 20231109 | 151500 | 1012448750 | 9580 | 9580 | 9590 | 9570 | 3000 |
| 247 | 20231109 | 151400 | 983733440 | 9580 | 9590 | 9590 | 9580 | 309 |
| 248 | 20231109 | 151300 | 980773130 | 9580 | 9590 | 9600 | 9580 | 434 |
| 249 | 20231109 | 151200 | 976611060 | 9580 | 9590 | 9590 | 9580 | 299 |
| 250 | 20231109 | 151100 | 973746620 | 9580 | 9590 | 9590 | 9580 | 238 |
| 251 | 20231109 | 151000 | 971466400 | 9590 | 9570 | 9590 | 9570 | 243 |
| 252 | 20231109 | 150900 | 969138210 | 9570 | 9570 | 9570 | 9570 | 1 |
| 253 | 20231109 | 150800 | 969128640 | 9580 | 9580 | 9580 | 9570 | 1168 |
| 254 | 20231109 | 150700 | 957939900 | 9590 | 9580 | 9590 | 9580 | 31 |
| 255 | 20231109 | 150600 | 957642620 | 9590 | 9590 | 9590 | 9590 | 183 |
| 256 | 20231109 | 150500 | 955887650 | 9590 | 9590 | 9590 | 9590 | 194 |
| 257 | 20231109 | 150400 | 954027190 | 9590 | 9580 | 9590 | 9570 | 1173 |
| 258 | 20231109 | 150300 | 942786950 | 9580 | 9580 | 9590 | 9580 | 719 |
| 259 | 20231109 | 150200 | 935898910 | 9580 | 9580 | 9580 | 9580 | 1 |
| 260 | 20231109 | 150100 | 935889330 | 9580 | 9580 | 9580 | 9580 | 201 |
| 261 | 20231109 | 150000 | 933963750 | 9590 | 9590 | 9590 | 9590 | 212 |
| 262 | 20231109 | 145900 | 931930670 | 9580 | 9580 | 9580 | 9580 | 268 |
| 263 | 20231109 | 145800 | 929363230 | 9580 | 9580 | 9580 | 9580 | 1 |
| 264 | 20231109 | 145700 | 929353650 | 9590 | 9600 | 9600 | 9590 | 239 |
| 265 | 20231109 | 145600 | 927061530 | 9600 | 9590 | 9600 | 9580 | 220 |
| 266 | 20231109 | 145500 | 924951720 | 9590 | 9590 | 9590 | 9590 | 78 |
| 267 | 20231109 | 145400 | 924203700 | 9590 | 9590 | 9590 | 9590 | 187 |
| 268 | 20231109 | 145300 | 922410370 | 9590 | 9590 | 9590 | 9590 | 231 |
| 269 | 20231109 | 145200 | 920195080 | 9590 | 9590 | 9590 | 9590 | 1 |
| 270 | 20231109 | 145100 | 920185490 | 9610 | 9600 | 9610 | 9600 | 837 |
| 271 | 20231109 | 145000 | 912148800 | 9610 | 9610 | 9610 | 9600 | 296 |
| 272 | 20231109 | 144900 | 909307140 | 9610 | 9600 | 9610 | 9600 | 222 |
| 273 | 20231109 | 144800 | 907175880 | 9610 | 9600 | 9610 | 9600 | 337 |
| 274 | 20231109 | 144700 | 903939470 | 9600 | 9600 | 9600 | 9600 | 254 |
| 275 | 20231109 | 144600 | 901501070 | 9600 | 9600 | 9600 | 9600 | 59 |
| 276 | 20231109 | 144500 | 900934670 | 9600 | 9600 | 9600 | 9600 | 1 |
| 277 | 20231109 | 144400 | 900925070 | 9600 | 9610 | 9610 | 9600 | 298 |
| 278 | 20231109 | 144300 | 898062210 | 9620 | 9590 | 9620 | 9580 | 742 |
| 279 | 20231109 | 144200 | 890937500 | 9590 | 9590 | 9590 | 9590 | 166 |
| 280 | 20231109 | 144100 | 889345560 | 9590 | 9590 | 9590 | 9590 | 302 |
| 281 | 20231109 | 144000 | 886449380 | 9580 | 9590 | 9600 | 9580 | 279 |
| 282 | 20231109 | 143900 | 883774040 | 9580 | 9590 | 9600 | 9580 | 7 |
| 283 | 20231109 | 143800 | 883706900 | 9580 | 9590 | 9590 | 9580 | 270 |
| 284 | 20231109 | 143700 | 881120080 | 9580 | 9580 | 9590 | 9580 | 251 |
| 285 | 20231109 | 143600 | 878715460 | 9580 | 9590 | 9590 | 9580 | 253 |
| 286 | 20231109 | 143500 | 876291710 | 9580 | 9580 | 9590 | 9580 | 333 |
| 287 | 20231109 | 143400 | 873101460 | 9580 | 9590 | 9590 | 9580 | 246 |
| 288 | 20231109 | 143300 | 870742640 | 9580 | 9590 | 9590 | 9580 | 1893 |
| 289 | 20231109 | 143200 | 852588780 | 9600 | 9600 | 9600 | 9590 | 121 |
| 290 | 20231109 | 143100 | 851427590 | 9590 | 9600 | 9600 | 9590 | 192 |
| 291 | 20231109 | 143000 | 849585810 | 9610 | 9610 | 9610 | 9600 | 205 |
| 292 | 20231109 | 142900 | 847617780 | 9610 | 9600 | 9610 | 9600 | 2 |
| 293 | 20231109 | 142800 | 847598570 | 9610 | 9590 | 9610 | 9590 | 536 |
| 294 | 20231109 | 142700 | 842453030 | 9600 | 9590 | 9600 | 9590 | 463 |
| 295 | 20231109 | 142600 | 838011760 | 9600 | 9590 | 9600 | 9590 | 67 |
| 296 | 20231109 | 142500 | 837369200 | 9610 | 9600 | 9610 | 9600 | 29 |
| 297 | 20231109 | 142400 | 837090780 | 9610 | 9610 | 9610 | 9600 | 223 |
| 298 | 20231109 | 142300 | 834949920 | 9610 | 9610 | 9610 | 9600 | 277 |
| 299 | 20231109 | 142200 | 832290660 | 9600 | 9600 | 9600 | 9600 | 260 |
| 300 | 20231109 | 142100 | 829794660 | 9610 | 9620 | 9620 | 9610 | 18 |
| 301 | 20231109 | 142000 | 829621520 | 9610 | 9610 | 9610 | 9600 | 283 |
| 302 | 20231109 | 141900 | 826902490 | 9620 | 9610 | 9620 | 9600 | 220 |
| 303 | 20231109 | 141800 | 824788280 | 9600 | 9620 | 9620 | 9600 | 57 |
| 304 | 20231109 | 141700 | 824239960 | 9610 | 9620 | 9620 | 9610 | 224 |
| 305 | 20231109 | 141600 | 822087240 | 9610 | 9620 | 9620 | 9600 | 1495 |
| 306 | 20231109 | 141500 | 807730250 | 9620 | 9620 | 9620 | 9600 | 249 |
| 307 | 20231109 | 141400 | 805337350 | 9610 | 9620 | 9620 | 9610 | 218 |
| 308 | 20231109 | 141300 | 803242350 | 9620 | 9610 | 9620 | 9600 | 352 |
| 309 | 20231109 | 141200 | 799859560 | 9600 | 9610 | 9610 | 9600 | 317 |
| 310 | 20231109 | 141100 | 796814950 | 9620 | 9610 | 9620 | 9610 | 508 |
| 311 | 20231109 | 141000 | 791933000 | 9610 | 9620 | 9620 | 9610 | 271 |
| 312 | 20231109 | 140900 | 789328140 | 9610 | 9610 | 9610 | 9600 | 220 |
| 313 | 20231109 | 140800 | 787215940 | 9600 | 9600 | 9600 | 9600 | 229 |
| 314 | 20231109 | 140700 | 785017540 | 9590 | 9590 | 9600 | 9590 | 587 |
| 315 | 20231109 | 140600 | 779385310 | 9600 | 9600 | 9600 | 9600 | 100 |
| 316 | 20231109 | 140500 | 778425310 | 9590 | 9600 | 9600 | 9590 | 3 |
| 317 | 20231109 | 140400 | 778396520 | 9590 | 9590 | 9590 | 9590 | 343 |
| 318 | 20231109 | 140300 | 775107150 | 9590 | 9590 | 9590 | 9590 | 227 |
| 319 | 20231109 | 140200 | 772930220 | 9590 | 9600 | 9610 | 9590 | 677 |
| 320 | 20231109 | 140100 | 766432120 | 9610 | 9600 | 9610 | 9600 | 278 |
| 321 | 20231109 | 140000 | 763763020 | 9610 | 9600 | 9610 | 9600 | 245 |
| 322 | 20231109 | 135900 | 761410900 | 9600 | 9600 | 9610 | 9600 | 408 |
| 323 | 20231109 | 135800 | 757494080 | 9590 | 9610 | 9610 | 9590 | 233 |
| 324 | 20231109 | 135700 | 755257250 | 9600 | 9600 | 9610 | 9600 | 254 |
| 325 | 20231109 | 135600 | 752818610 | 9600 | 9610 | 9610 | 9600 | 1285 |
| 326 | 20231109 | 135500 | 740482070 | 9600 | 9610 | 9620 | 9600 | 2529 |
| 327 | 20231109 | 135400 | 716198210 | 9610 | 9610 | 9630 | 9610 | 236 |
| 328 | 20231109 | 135300 | 713930020 | 9610 | 9630 | 9630 | 9610 | 345 |
| 329 | 20231109 | 135200 | 710612220 | 9630 | 9630 | 9630 | 9620 | 298 |
| 330 | 20231109 | 135100 | 707744760 | 9630 | 9640 | 9640 | 9630 | 147 |
| 331 | 20231109 | 135000 | 706328830 | 9640 | 9640 | 9640 | 9640 | 114 |
| 332 | 20231109 | 134900 | 705229870 | 9650 | 9650 | 9650 | 9650 | 2 |
| 333 | 20231109 | 134800 | 705210570 | 9640 | 9640 | 9650 | 9640 | 121 |
| 334 | 20231109 | 134700 | 704043930 | 9650 | 9640 | 9650 | 9640 | 3 |
| 335 | 20231109 | 134600 | 704014990 | 9640 | 9640 | 9640 | 9640 | 1 |
| 336 | 20231109 | 134500 | 704005350 | 9640 | 9640 | 9640 | 9640 | 0 |
| 337 | 20231109 | 134400 | 704005350 | 9640 | 9640 | 9640 | 9640 | 1 |
| 338 | 20231109 | 134300 | 703995710 | 9640 | 9640 | 9640 | 9640 | 30 |
| 339 | 20231109 | 134200 | 703706510 | 9660 | 9640 | 9660 | 9640 | 102 |
| 340 | 20231109 | 134100 | 702723210 | 9650 | 9650 | 9650 | 9650 | 1 |
| 341 | 20231109 | 134000 | 702713560 | 9660 | 9660 | 9660 | 9660 | 0 |
| 342 | 20231109 | 133900 | 702713560 | 9660 | 9660 | 9660 | 9660 | 107 |
| 343 | 20231109 | 133800 | 701679940 | 9640 | 9640 | 9640 | 9640 | 200 |
| 344 | 20231109 | 133700 | 699751940 | 9640 | 9640 | 9640 | 9640 | 187 |
| 345 | 20231109 | 133600 | 697949260 | 9660 | 9660 | 9660 | 9660 | 71 |
| 346 | 20231109 | 133500 | 697263400 | 9660 | 9660 | 9660 | 9660 | 1 |
| 347 | 20231109 | 133400 | 697253740 | 9660 | 9660 | 9660 | 9660 | 29 |
| 348 | 20231109 | 133300 | 696973600 | 9660 | 9660 | 9660 | 9660 | 20 |
| 349 | 20231109 | 133200 | 696780400 | 9660 | 9640 | 9660 | 9640 | 202 |
| 350 | 20231109 | 133100 | 694833080 | 9660 | 9650 | 9660 | 9650 | 24 |
| 351 | 20231109 | 133000 | 694601430 | 9650 | 9650 | 9650 | 9650 | 7 |
| 352 | 20231109 | 132900 | 694533880 | 9650 | 9660 | 9660 | 9650 | 56 |
| 353 | 20231109 | 132800 | 693993460 | 9660 | 9660 | 9660 | 9660 | 429 |
| 354 | 20231109 | 132700 | 689849320 | 9660 | 9660 | 9660 | 9660 | 0 |
| 355 | 20231109 | 132600 | 689849320 | 9660 | 9660 | 9660 | 9660 | 13 |
| 356 | 20231109 | 132500 | 689723740 | 9660 | 9660 | 9660 | 9660 | 72 |
| 357 | 20231109 | 132400 | 689028220 | 9660 | 9670 | 9670 | 9660 | 79 |
| 358 | 20231109 | 132300 | 688264970 | 9670 | 9670 | 9670 | 9670 | 9 |
| 359 | 20231109 | 132200 | 688177940 | 9670 | 9670 | 9670 | 9650 | 465 |
| 360 | 20231109 | 132100 | 683690350 | 9670 | 9670 | 9670 | 9670 | 2 |
| 361 | 20231109 | 132000 | 683671010 | 9670 | 9650 | 9670 | 9650 | 7 |
| 362 | 20231109 | 131900 | 683603360 | 9670 | 9660 | 9670 | 9660 | 526 |
| 363 | 20231109 | 131800 | 678521940 | 9650 | 9640 | 9650 | 9640 | 746 |
| 364 | 20231109 | 131700 | 671324820 | 9640 | 9640 | 9640 | 9640 | 2 |
| 365 | 20231109 | 131600 | 671305540 | 9630 | 9630 | 9630 | 9630 | 134 |
| 366 | 20231109 | 131500 | 670015120 | 9630 | 9630 | 9630 | 9630 | 2 |
| 367 | 20231109 | 131400 | 669995860 | 9610 | 9620 | 9620 | 9610 | 141 |
| 368 | 20231109 | 131300 | 668640200 | 9620 | 9620 | 9620 | 9620 | 10 |
| 369 | 20231109 | 131200 | 668544000 | 9610 | 9610 | 9610 | 9610 | 75 |
| 370 | 20231109 | 131100 | 667823250 | 9620 | 9610 | 9620 | 9610 | 1126 |
| 371 | 20231109 | 131000 | 656995870 | 9610 | 9610 | 9610 | 9610 | 109 |
| 372 | 20231109 | 130900 | 655948380 | 9610 | 9610 | 9610 | 9610 | 75 |
| 373 | 20231109 | 130800 | 655227630 | 9620 | 9610 | 9620 | 9610 | 76 |
| 374 | 20231109 | 130700 | 654497260 | 9610 | 9610 | 9610 | 9610 | 75 |
| 375 | 20231109 | 130600 | 653776510 | 9610 | 9610 | 9610 | 9610 | 75 |
| 376 | 20231109 | 130500 | 653055760 | 9610 | 9610 | 9610 | 9610 | 75 |
| 377 | 20231109 | 130400 | 652335010 | 9620 | 9610 | 9620 | 9610 | 78 |
| 378 | 20231109 | 130300 | 651585400 | 9610 | 9620 | 9620 | 9610 | 85 |
| 379 | 20231109 | 130200 | 650768450 | 9610 | 9610 | 9610 | 9610 | 150 |
| 380 | 20231109 | 130100 | 649326950 | 9610 | 9610 | 9610 | 9610 | 77 |
| 381 | 20231109 | 130000 | 648586980 | 9610 | 9610 | 9610 | 9610 | 1058 |
| 382 | 20231109 | 125900 | 638419600 | 9610 | 9610 | 9610 | 9610 | 75 |
| 383 | 20231109 | 125800 | 637698850 | 9610 | 9620 | 9620 | 9610 | 76 |
| 384 | 20231109 | 125700 | 636968480 | 9610 | 9610 | 9610 | 9610 | 299 |
| 385 | 20231109 | 125600 | 634095090 | 9620 | 9620 | 9620 | 9610 | 594 |
| 386 | 20231109 | 125500 | 628386660 | 9610 | 9620 | 9620 | 9610 | 77 |
| 387 | 20231109 | 125400 | 627646670 | 9610 | 9620 | 9620 | 9610 | 129 |
| 388 | 20231109 | 125300 | 626406440 | 9620 | 9620 | 9630 | 9620 | 309 |
| 389 | 20231109 | 125200 | 623433770 | 9630 | 9630 | 9630 | 9620 | 99 |
| 390 | 20231109 | 125100 | 622481150 | 9630 | 9620 | 9630 | 9620 | 132 |
| 391 | 20231109 | 125000 | 621211260 | 9610 | 9620 | 9630 | 9610 | 89 |
| 392 | 20231109 | 124900 | 620355700 | 9630 | 9620 | 9630 | 9610 | 90 |
| 393 | 20231109 | 124800 | 619490600 | 9620 | 9620 | 9630 | 9620 | 141 |
| 394 | 20231109 | 124700 | 618134160 | 9630 | 9630 | 9630 | 9630 | 2 |
| 395 | 20231109 | 124600 | 618114900 | 9620 | 9630 | 9640 | 9620 | 106 |
| 396 | 20231109 | 124500 | 617095150 | 9630 | 9640 | 9650 | 9630 | 78 |
| 397 | 20231109 | 124400 | 616343960 | 9650 | 9620 | 9650 | 9620 | 79 |
| 398 | 20231109 | 124300 | 615583860 | 9620 | 9650 | 9650 | 9620 | 79 |
| 399 | 20231109 | 124200 | 614823760 | 9650 | 9640 | 9650 | 9620 | 177 |
| 400 | 20231109 | 124100 | 613119310 | 9640 | 9650 | 9650 | 9620 | 277 |
| 401 | 20231109 | 124000 | 610451640 | 9650 | 9620 | 9650 | 9610 | 815 |
| 402 | 20231109 | 123900 | 602611820 | 9620 | 9630 | 9630 | 9620 | 47 |
| 403 | 20231109 | 123800 | 602159600 | 9630 | 9650 | 9650 | 9630 | 62 |
| 404 | 20231109 | 123700 | 601562340 | 9630 | 9650 | 9650 | 9630 | 88 |
| 405 | 20231109 | 123600 | 600714640 | 9650 | 9650 | 9650 | 9630 | 92 |
| 406 | 20231109 | 123500 | 599828340 | 9640 | 9650 | 9650 | 9640 | 107 |
| 407 | 20231109 | 123400 | 598796540 | 9650 | 9650 | 9650 | 9640 | 95 |
| 408 | 20231109 | 123300 | 597880550 | 9640 | 9660 | 9660 | 9640 | 136 |
| 409 | 20231109 | 123200 | 596569390 | 9660 | 9650 | 9660 | 9640 | 1658 |
| 410 | 20231109 | 123100 | 580572650 | 9640 | 9620 | 9640 | 9610 | 1765 |
| 411 | 20231109 | 123000 | 563577540 | 9600 | 9610 | 9610 | 9600 | 4205 |
| 412 | 20231109 | 122900 | 523191850 | 9600 | 9600 | 9600 | 9600 | 75 |
| 413 | 20231109 | 122800 | 522471850 | 9600 | 9620 | 9620 | 9600 | 76 |
| 414 | 20231109 | 122700 | 521742230 | 9600 | 9600 | 9600 | 9600 | 75 |
| 415 | 20231109 | 122600 | 521022230 | 9600 | 9600 | 9600 | 9600 | 75 |
| 416 | 20231109 | 122500 | 520302230 | 9600 | 9600 | 9600 | 9600 | 75 |
| 417 | 20231109 | 122400 | 519582230 | 9600 | 9600 | 9600 | 9600 | 75 |
| 418 | 20231109 | 122300 | 518862230 | 9610 | 9610 | 9610 | 9610 | 147 |
| 419 | 20231109 | 122200 | 517449560 | 9600 | 9600 | 9600 | 9600 | 76 |
| 420 | 20231109 | 122100 | 516719960 | 9610 | 9610 | 9610 | 9600 | 113 |
| 421 | 20231109 | 122000 | 515634780 | 9610 | 9600 | 9610 | 9600 | 134 |
| 422 | 20231109 | 121900 | 514348130 | 9600 | 9600 | 9600 | 9600 | 75 |
| 423 | 20231109 | 121800 | 513628130 | 9600 | 9600 | 9600 | 9600 | 75 |
| 424 | 20231109 | 121700 | 512908130 | 9600 | 9600 | 9600 | 9600 | 75 |
| 425 | 20231109 | 121600 | 512188130 | 9600 | 9600 | 9600 | 9600 | 87 |
| 426 | 20231109 | 121500 | 511352930 | 9600 | 9600 | 9600 | 9600 | 75 |
| 427 | 20231109 | 121400 | 510632930 | 9610 | 9600 | 9610 | 9600 | 276 |
| 428 | 20231109 | 121300 | 507981320 | 9600 | 9590 | 9600 | 9590 | 223 |
| 429 | 20231109 | 121200 | 505841270 | 9600 | 9590 | 9600 | 9590 | 183 |
| 430 | 20231109 | 121100 | 504085620 | 9580 | 9580 | 9580 | 9580 | 89 |
| 431 | 20231109 | 121000 | 503233000 | 9580 | 9580 | 9580 | 9580 | 75 |
| 432 | 20231109 | 120900 | 502514500 | 9580 | 9590 | 9590 | 9580 | 577 |
| 433 | 20231109 | 120800 | 496986820 | 9590 | 9590 | 9590 | 9580 | 106 |
| 434 | 20231109 | 120700 | 495971030 | 9590 | 9590 | 9590 | 9580 | 459 |
| 435 | 20231109 | 120600 | 491569970 | 9590 | 9590 | 9590 | 9590 | 75 |
| 436 | 20231109 | 120500 | 490850720 | 9600 | 9600 | 9600 | 9590 | 161 |
| 437 | 20231109 | 120400 | 489306690 | 9600 | 9610 | 9610 | 9600 | 48 |
| 438 | 20231109 | 120300 | 488845770 | 9610 | 9600 | 9610 | 9590 | 250 |
| 439 | 20231109 | 120200 | 486446490 | 9610 | 9600 | 9610 | 9590 | 126 |
| 440 | 20231109 | 120100 | 485237410 | 9600 | 9580 | 9600 | 9580 | 366 |
| 441 | 20231109 | 120000 | 481727700 | 9590 | 9580 | 9590 | 9580 | 94 |
| 442 | 20231109 | 115900 | 480827170 | 9580 | 9590 | 9590 | 9580 | 186 |
| 443 | 20231109 | 115800 | 479045260 | 9590 | 9590 | 9590 | 9580 | 84 |
| 444 | 20231109 | 115700 | 478240470 | 9590 | 9600 | 9600 | 9590 | 3 |
| 445 | 20231109 | 115600 | 478211690 | 9600 | 9600 | 9600 | 9580 | 8 |
| 446 | 20231109 | 115500 | 478134940 | 9580 | 9600 | 9600 | 9580 | 76 |
| 447 | 20231109 | 115400 | 477406840 | 9610 | 9600 | 9610 | 9590 | 159 |
| 448 | 20231109 | 115300 | 475881040 | 9610 | 9610 | 9610 | 9580 | 84 |
| 449 | 20231109 | 115200 | 475076050 | 9610 | 9580 | 9610 | 9580 | 77 |
| 450 | 20231109 | 115100 | 474338330 | 9580 | 9580 | 9580 | 9580 | 75 |
| 451 | 20231109 | 115000 | 473619830 | 9610 | 9580 | 9610 | 9580 | 143 |
| 452 | 20231109 | 114900 | 472247850 | 9580 | 9580 | 9580 | 9580 | 75 |
| 453 | 20231109 | 114800 | 471529350 | 9580 | 9580 | 9580 | 9580 | 142 |
| 454 | 20231109 | 114700 | 470168990 | 9610 | 9580 | 9610 | 9580 | 76 |
| 455 | 20231109 | 114600 | 469440880 | 9600 | 9600 | 9600 | 9600 | 496 |
| 456 | 20231109 | 114500 | 464679280 | 9610 | 9580 | 9610 | 9580 | 1770 |
| 457 | 20231109 | 114400 | 447689840 | 9580 | 9580 | 9580 | 9580 | 75 |
| 458 | 20231109 | 114300 | 446971340 | 9580 | 9580 | 9580 | 9580 | 75 |
| 459 | 20231109 | 114200 | 446252840 | 9570 | 9590 | 9590 | 9570 | 77 |
| 460 | 20231109 | 114100 | 445515910 | 9580 | 9580 | 9590 | 9580 | 402 |
| 461 | 20231109 | 114000 | 441664730 | 9580 | 9580 | 9580 | 9580 | 75 |
| 462 | 20231109 | 113900 | 440946230 | 9580 | 9580 | 9580 | 9580 | 75 |
| 463 | 20231109 | 113800 | 440227730 | 9580 | 9590 | 9590 | 9580 | 76 |
| 464 | 20231109 | 113700 | 439499640 | 9590 | 9590 | 9590 | 9590 | 14 |
| 465 | 20231109 | 113600 | 439365380 | 9590 | 9580 | 9590 | 9580 | 161 |
| 466 | 20231109 | 113500 | 437822140 | 9590 | 9580 | 9590 | 9580 | 102 |
| 467 | 20231109 | 113400 | 436844710 | 9600 | 9580 | 9600 | 9580 | 77 |
| 468 | 20231109 | 113300 | 436107020 | 9580 | 9580 | 9580 | 9580 | 75 |
| 469 | 20231109 | 113200 | 435388520 | 9590 | 9580 | 9590 | 9580 | 276 |
| 470 | 20231109 | 113100 | 432744430 | 9600 | 9580 | 9600 | 9580 | 85 |
| 471 | 20231109 | 113000 | 431929990 | 9580 | 9580 | 9580 | 9580 | 75 |
| 472 | 20231109 | 112900 | 431211490 | 9580 | 9570 | 9580 | 9570 | 234 |
| 473 | 20231109 | 112800 | 428970520 | 9580 | 9580 | 9580 | 9580 | 4 |
| 474 | 20231109 | 112700 | 428932200 | 9590 | 9590 | 9590 | 9570 | 82 |
| 475 | 20231109 | 112600 | 428147320 | 9570 | 9570 | 9570 | 9570 | 76 |
| 476 | 20231109 | 112500 | 427420000 | 9580 | 9570 | 9580 | 9570 | 176 |
| 477 | 20231109 | 112400 | 425734670 | 9580 | 9570 | 9580 | 9570 | 78 |
| 478 | 20231109 | 112300 | 424988180 | 9580 | 9570 | 9580 | 9570 | 76 |
| 479 | 20231109 | 112200 | 424260850 | 9590 | 9590 | 9590 | 9590 | 1 |
| 480 | 20231109 | 112100 | 424251260 | 9570 | 9580 | 9590 | 9570 | 747 |
| 481 | 20231109 | 112000 | 417095680 | 9580 | 9590 | 9590 | 9580 | 429 |
| 482 | 20231109 | 111900 | 412985810 | 9580 | 9590 | 9590 | 9580 | 215 |
| 483 | 20231109 | 111800 | 410926080 | 9580 | 9590 | 9590 | 9580 | 418 |
| 484 | 20231109 | 111700 | 406921600 | 9580 | 9590 | 9590 | 9580 | 157 |
| 485 | 20231109 | 111600 | 405416720 | 9580 | 9590 | 9590 | 9580 | 83 |
| 486 | 20231109 | 111500 | 404621500 | 9580 | 9590 | 9590 | 9580 | 79 |
| 487 | 20231109 | 111400 | 403864640 | 9580 | 9590 | 9590 | 9580 | 101 |
| 488 | 20231109 | 111300 | 402896800 | 9590 | 9590 | 9590 | 9590 | 3 |
| 489 | 20231109 | 111200 | 402868030 | 9590 | 9610 | 9610 | 9590 | 120 |
| 490 | 20231109 | 111100 | 401717030 | 9600 | 9600 | 9600 | 9600 | 40 |
| 491 | 20231109 | 111000 | 401333030 | 9610 | 9610 | 9620 | 9610 | 88 |
| 492 | 20231109 | 110900 | 400487340 | 9610 | 9610 | 9610 | 9610 | 1 |
| 493 | 20231109 | 110800 | 400477730 | 9630 | 9630 | 9630 | 9630 | 0 |
| 494 | 20231109 | 110700 | 400477730 | 9630 | 9600 | 9630 | 9600 | 488 |
| 495 | 20231109 | 110600 | 395792900 | 9600 | 9600 | 9600 | 9600 | 1 |
| 496 | 20231109 | 110500 | 395783300 | 9580 | 9580 | 9580 | 9580 | 0 |
| 497 | 20231109 | 110400 | 395783300 | 9580 | 9600 | 9600 | 9580 | 36 |
| 498 | 20231109 | 110300 | 395438300 | 9600 | 9600 | 9600 | 9600 | 0 |
| 499 | 20231109 | 110200 | 395438300 | 9600 | 9600 | 9600 | 9600 | 8 |
| 500 | 20231109 | 110100 | 395361500 | 9600 | 9600 | 9600 | 9600 | 1 |
| 501 | 20231109 | 110000 | 395351900 | 9600 | 9600 | 9600 | 9600 | 1 |
| 502 | 20231109 | 105900 | 395342300 | 9610 | 9590 | 9610 | 9580 | 61 |
| 503 | 20231109 | 105800 | 394757880 | 9600 | 9620 | 9620 | 9600 | 101 |
| 504 | 20231109 | 105700 | 393788260 | 9610 | 9610 | 9610 | 9610 | 0 |
| 505 | 20231109 | 105600 | 393788260 | 9610 | 9620 | 9620 | 9610 | 251 |
| 506 | 20231109 | 105500 | 391374630 | 9630 | 9640 | 9640 | 9630 | 119 |
| 507 | 20231109 | 105400 | 390228650 | 9630 | 9660 | 9660 | 9630 | 382 |
| 508 | 20231109 | 105300 | 386546300 | 9650 | 9650 | 9650 | 9650 | 0 |
| 509 | 20231109 | 105200 | 386546300 | 9650 | 9650 | 9650 | 9650 | 252 |
| 510 | 20231109 | 105100 | 384114500 | 9650 | 9650 | 9650 | 9650 | 171 |
| 511 | 20231109 | 105000 | 382464350 | 9650 | 9650 | 9650 | 9650 | 36 |
| 512 | 20231109 | 104900 | 382116950 | 9650 | 9640 | 9650 | 9640 | 2245 |
| 513 | 20231109 | 104800 | 360468420 | 9630 | 9630 | 9630 | 9620 | 1200 |
| 514 | 20231109 | 104700 | 348916680 | 9630 | 9630 | 9630 | 9630 | 7 |
| 515 | 20231109 | 104600 | 348849270 | 9630 | 9630 | 9630 | 9620 | 20 |
| 516 | 20231109 | 104500 | 348656720 | 9630 | 9630 | 9630 | 9630 | 8 |
| 517 | 20231109 | 104400 | 348579680 | 9630 | 9630 | 9630 | 9630 | 0 |
| 518 | 20231109 | 104300 | 348579680 | 9630 | 9630 | 9630 | 9630 | 3 |
| 519 | 20231109 | 104200 | 348550790 | 9630 | 9630 | 9630 | 9620 | 417 |
| 520 | 20231109 | 104100 | 344537080 | 9630 | 9630 | 9630 | 9630 | 3 |
| 521 | 20231109 | 104000 | 344508190 | 9630 | 9630 | 9630 | 9630 | 121 |
| 522 | 20231109 | 103900 | 343342960 | 9620 | 9630 | 9630 | 9620 | 731 |
| 523 | 20231109 | 103800 | 336307430 | 9630 | 9620 | 9640 | 9620 | 1170 |
| 524 | 20231109 | 103700 | 325040170 | 9630 | 9620 | 9630 | 9620 | 451 |
| 525 | 20231109 | 103600 | 320698170 | 9620 | 9620 | 9620 | 9620 | 150 |
| 526 | 20231109 | 103500 | 319255170 | 9630 | 9610 | 9630 | 9610 | 252 |
| 527 | 20231109 | 103400 | 316832720 | 9630 | 9600 | 9630 | 9600 | 1100 |
| 528 | 20231109 | 103300 | 306263540 | 9580 | 9580 | 9580 | 9580 | 20 |
| 529 | 20231109 | 103200 | 306071940 | 9570 | 9580 | 9590 | 9570 | 212 |
| 530 | 20231109 | 103100 | 304040160 | 9580 | 9620 | 9620 | 9580 | 1096 |
| 531 | 20231109 | 103000 | 293532180 | 9610 | 9620 | 9620 | 9610 | 7 |
| 532 | 20231109 | 102900 | 293464870 | 9620 | 9620 | 9620 | 9620 | 0 |
| 533 | 20231109 | 102800 | 293464870 | 9620 | 9620 | 9620 | 9620 | 314 |
| 534 | 20231109 | 102700 | 290444190 | 9610 | 9600 | 9610 | 9600 | 277 |
| 535 | 20231109 | 102600 | 287783040 | 9600 | 9600 | 9600 | 9600 | 1555 |
| 536 | 20231109 | 102500 | 272855040 | 9580 | 9600 | 9600 | 9580 | 1204 |
| 537 | 20231109 | 102400 | 261314160 | 9600 | 9600 | 9600 | 9600 | 16 |
| 538 | 20231109 | 102300 | 261160560 | 9600 | 9590 | 9600 | 9580 | 473 |
| 539 | 20231109 | 102200 | 256624000 | 9570 | 9570 | 9570 | 9570 | 0 |
| 540 | 20231109 | 102100 | 256624000 | 9570 | 9570 | 9570 | 9570 | 51 |
| 541 | 20231109 | 102000 | 256135930 | 9570 | 9570 | 9570 | 9570 | 7 |
| 542 | 20231109 | 101900 | 256068940 | 9570 | 9570 | 9570 | 9570 | 6 |
| 543 | 20231109 | 101800 | 256011520 | 9570 | 9570 | 9570 | 9570 | 18 |
| 544 | 20231109 | 101700 | 255839260 | 9570 | 9560 | 9570 | 9560 | 164 |
| 545 | 20231109 | 101600 | 254270180 | 9550 | 9560 | 9560 | 9550 | 73 |
| 546 | 20231109 | 101500 | 253572500 | 9560 | 9560 | 9560 | 9560 | 1 |
| 547 | 20231109 | 101400 | 253562940 | 9560 | 9570 | 9570 | 9560 | 70 |
| 548 | 20231109 | 101300 | 252893730 | 9560 | 9570 | 9570 | 9560 | 137 |
| 549 | 20231109 | 101200 | 251584000 | 9570 | 9560 | 9570 | 9560 | 21 |
| 550 | 20231109 | 101100 | 251383230 | 9570 | 9570 | 9570 | 9570 | 4 |
| 551 | 20231109 | 101000 | 251344950 | 9570 | 9540 | 9570 | 9540 | 294 |
| 552 | 20231109 | 100900 | 248540140 | 9540 | 9540 | 9540 | 9540 | 40 |
| 553 | 20231109 | 100800 | 248158540 | 9540 | 9540 | 9540 | 9530 | 25 |
| 554 | 20231109 | 100700 | 247920050 | 9540 | 9570 | 9570 | 9540 | 782 |
| 555 | 20231109 | 100600 | 240440840 | 9580 | 9570 | 9600 | 9570 | 281 |
| 556 | 20231109 | 100500 | 237745050 | 9570 | 9570 | 9570 | 9570 | 1 |
| 557 | 20231109 | 100400 | 237735480 | 9570 | 9550 | 9570 | 9550 | 207 |
| 558 | 20231109 | 100300 | 235757290 | 9550 | 9540 | 9550 | 9540 | 76 |
| 559 | 20231109 | 100200 | 235032240 | 9530 | 9530 | 9530 | 9530 | 1 |
| 560 | 20231109 | 100100 | 235022710 | 9530 | 9530 | 9530 | 9530 | 4 |
| 561 | 20231109 | 100000 | 234984590 | 9530 | 9530 | 9530 | 9530 | 104 |
| 562 | 20231109 | 095900 | 233993470 | 9530 | 9520 | 9530 | 9520 | 2 |
| 563 | 20231109 | 095800 | 233974420 | 9530 | 9530 | 9530 | 9530 | 5 |
| 564 | 20231109 | 095700 | 233926770 | 9530 | 9530 | 9530 | 9530 | 0 |
| 565 | 20231109 | 095600 | 233926770 | 9530 | 9520 | 9530 | 9520 | 250 |
| 566 | 20231109 | 095500 | 231545270 | 9520 | 9520 | 9520 | 9520 | 980 |
| 567 | 20231109 | 095400 | 222215670 | 9530 | 9530 | 9530 | 9530 | 6 |
| 568 | 20231109 | 095300 | 222158490 | 9530 | 9530 | 9530 | 9530 | 919 |
| 569 | 20231109 | 095200 | 213400420 | 9540 | 9540 | 9540 | 9540 | 2 |
| 570 | 20231109 | 095100 | 213381340 | 9540 | 9540 | 9540 | 9540 | 162 |
| 571 | 20231109 | 095000 | 211835860 | 9540 | 9550 | 9550 | 9540 | 200 |
| 572 | 20231109 | 094900 | 209927070 | 9540 | 9570 | 9570 | 9540 | 305 |
| 573 | 20231109 | 094800 | 207014250 | 9550 | 9540 | 9550 | 9540 | 275 |
| 574 | 20231109 | 094700 | 204389440 | 9530 | 9530 | 9530 | 9530 | 20 |
| 575 | 20231109 | 094600 | 204198840 | 9530 | 9530 | 9530 | 9520 | 726 |
| 576 | 20231109 | 094500 | 197283130 | 9550 | 9560 | 9560 | 9550 | 18 |
| 577 | 20231109 | 094400 | 197111080 | 9550 | 9530 | 9550 | 9530 | 1293 |
| 578 | 20231109 | 094300 | 184765630 | 9550 | 9550 | 9550 | 9550 | 264 |
| 579 | 20231109 | 094200 | 182244430 | 9550 | 9550 | 9550 | 9550 | 1 |
| 580 | 20231109 | 094100 | 182234880 | 9550 | 9550 | 9550 | 9550 | 4 |
| 581 | 20231109 | 094000 | 182196680 | 9530 | 9560 | 9570 | 9530 | 1010 |
| 582 | 20231109 | 093900 | 172565900 | 9560 | 9570 | 9570 | 9560 | 296 |
| 583 | 20231109 | 093800 | 169736130 | 9570 | 9570 | 9600 | 9570 | 262 |
| 584 | 20231109 | 093700 | 167228650 | 9570 | 9570 | 9570 | 9570 | 4 |
| 585 | 20231109 | 093600 | 167190370 | 9570 | 9560 | 9570 | 9560 | 53 |
| 586 | 20231109 | 093500 | 166683650 | 9560 | 9560 | 9570 | 9560 | 11 |
| 587 | 20231109 | 093400 | 166578470 | 9560 | 9560 | 9560 | 9560 | 3 |
| 588 | 20231109 | 093300 | 166549790 | 9550 | 9560 | 9560 | 9550 | 51 |
| 589 | 20231109 | 093200 | 166062730 | 9560 | 9570 | 9570 | 9560 | 64 |
| 590 | 20231109 | 093100 | 165450880 | 9570 | 9580 | 9580 | 9570 | 4 |
| 591 | 20231109 | 093000 | 165412590 | 9580 | 9590 | 9590 | 9560 | 815 |
| 592 | 20231109 | 092900 | 157608880 | 9590 | 9590 | 9590 | 9590 | 2 |
| 593 | 20231109 | 092800 | 157589700 | 9600 | 9620 | 9620 | 9600 | 163 |
| 594 | 20231109 | 092700 | 156024270 | 9620 | 9630 | 9630 | 9620 | 102 |
| 595 | 20231109 | 092600 | 155042020 | 9630 | 9630 | 9630 | 9620 | 460 |
| 596 | 20231109 | 092500 | 150615740 | 9640 | 9630 | 9640 | 9630 | 195 |
| 597 | 20231109 | 092400 | 148737040 | 9640 | 9630 | 9640 | 9630 | 108 |
| 598 | 20231109 | 092300 | 147696920 | 9640 | 9640 | 9640 | 9630 | 110 |
| 599 | 20231109 | 092200 | 146636550 | 9630 | 9640 | 9640 | 9630 | 152 |
| 600 | 20231109 | 092100 | 145172580 | 9640 | 9640 | 9640 | 9640 | 265 |
| 601 | 20231109 | 092000 | 142617980 | 9640 | 9630 | 9640 | 9630 | 225 |
| 602 | 20231109 | 091900 | 140450610 | 9630 | 9630 | 9630 | 9630 | 110 |
| 603 | 20231109 | 091800 | 139391310 | 9630 | 9640 | 9640 | 9630 | 3 |
| 604 | 20231109 | 091700 | 139362410 | 9640 | 9570 | 9650 | 9570 | 5160 |
| 605 | 20231109 | 091600 | 89764920 | 9560 | 9540 | 9560 | 9540 | 1112 |
| 606 | 20231109 | 091500 | 79137350 | 9540 | 9520 | 9540 | 9520 | 74 |
| 607 | 20231109 | 091400 | 78432050 | 9520 | 9550 | 9550 | 9520 | 150 |
| 608 | 20231109 | 091300 | 77003200 | 9540 | 9540 | 9540 | 9530 | 494 |
| 609 | 20231109 | 091200 | 72293610 | 9550 | 9550 | 9550 | 9550 | 121 |
| 610 | 20231109 | 091100 | 71138060 | 9560 | 9550 | 9560 | 9550 | 317 |
| 611 | 20231109 | 091000 | 68109550 | 9560 | 9520 | 9560 | 9520 | 1563 |
| 612 | 20231109 | 090900 | 53223640 | 9550 | 9560 | 9560 | 9530 | 877 |
| 613 | 20231109 | 090800 | 44862020 | 9560 | 9570 | 9570 | 9560 | 141 |
| 614 | 20231109 | 090700 | 43514050 | 9570 | 9560 | 9570 | 9560 | 57 |
| 615 | 20231109 | 090600 | 42968720 | 9560 | 9560 | 9560 | 9560 | 15 |
| 616 | 20231109 | 090500 | 42825320 | 9550 | 9550 | 9550 | 9550 | 68 |
| 617 | 20231109 | 090400 | 42175920 | 9550 | 9540 | 9550 | 9520 | 1047 |
| 618 | 20231109 | 090300 | 32205290 | 9550 | 9570 | 9570 | 9550 | 167 |
| 619 | 20231109 | 090200 | 30610420 | 9570 | 9570 | 9570 | 9560 | 38 |
| 620 | 20231109 | 090100 | 30247100 | 9520 | 9570 | 9580 | 9520 | 658 |
| 621 | 20231109 | 090000 | 23961910 | 9560 | 9520 | 9560 | 9520 | 2517 |