31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 193300 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 10249 |
| 3 | 20231108 | 193200 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 4 | 20231108 | 193100 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 5 | 20231108 | 193000 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 6 | 20231108 | 192900 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 7 | 20231108 | 192800 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 8 | 20231108 | 192700 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 9 | 20231108 | 192600 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 10 | 20231108 | 192500 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 11 | 20231108 | 192400 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 12 | 20231108 | 192300 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 13 | 20231108 | 192200 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 14 | 20231108 | 192100 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 15 | 20231108 | 192000 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 16 | 20231108 | 191900 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 17 | 20231108 | 191800 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 18 | 20231108 | 191700 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 19 | 20231108 | 191600 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 20 | 20231108 | 191500 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 21 | 20231108 | 191400 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 22 | 20231108 | 191300 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 23 | 20231108 | 191200 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 24 | 20231108 | 191100 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 25 | 20231108 | 191000 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 26 | 20231108 | 190900 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 27 | 20231108 | 190800 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 28 | 20231108 | 190700 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 29 | 20231108 | 190600 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 30 | 20231108 | 190500 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 31 | 20231108 | 190400 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 32 | 20231108 | 190300 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 10249 |
| 33 | 20231108 | 190200 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 34 | 20231108 | 190100 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 35 | 20231108 | 190000 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 36 | 20231108 | 185900 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 37 | 20231108 | 185800 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 38 | 20231108 | 185700 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 39 | 20231108 | 185600 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 40 | 20231108 | 185500 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 41 | 20231108 | 185400 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 42 | 20231108 | 185300 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 43 | 20231108 | 185200 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 44 | 20231108 | 185100 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 45 | 20231108 | 185000 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 46 | 20231108 | 184900 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 47 | 20231108 | 184800 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 48 | 20231108 | 184700 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 49 | 20231108 | 184600 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 50 | 20231108 | 184500 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 51 | 20231108 | 184400 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 52 | 20231108 | 184300 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 53 | 20231108 | 184200 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 54 | 20231108 | 184100 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 55 | 20231108 | 184000 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 56 | 20231108 | 183900 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 57 | 20231108 | 183800 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 58 | 20231108 | 183700 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 59 | 20231108 | 183600 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 60 | 20231108 | 183500 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 61 | 20231108 | 183400 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 62 | 20231108 | 183300 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 10249 |
| 63 | 20231108 | 183200 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 64 | 20231108 | 183100 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 65 | 20231108 | 183000 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 66 | 20231108 | 182900 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 67 | 20231108 | 182800 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 68 | 20231108 | 182700 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 69 | 20231108 | 182600 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 70 | 20231108 | 182500 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 71 | 20231108 | 182400 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 72 | 20231108 | 182300 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 73 | 20231108 | 182200 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 74 | 20231108 | 182100 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 75 | 20231108 | 182000 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 76 | 20231108 | 181900 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 77 | 20231108 | 181800 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 78 | 20231108 | 181700 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 79 | 20231108 | 181600 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 80 | 20231108 | 181500 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 81 | 20231108 | 181400 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 82 | 20231108 | 181300 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 83 | 20231108 | 181200 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 84 | 20231108 | 181100 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 85 | 20231108 | 181000 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 86 | 20231108 | 180900 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 87 | 20231108 | 180800 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 88 | 20231108 | 180700 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 89 | 20231108 | 180600 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 90 | 20231108 | 180500 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 91 | 20231108 | 180400 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 92 | 20231108 | 180300 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 10249 |
| 93 | 20231108 | 180200 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 94 | 20231108 | 180100 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 95 | 20231108 | 180000 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 96 | 20231108 | 175900 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 97 | 20231108 | 175800 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 98 | 20231108 | 175700 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 99 | 20231108 | 175600 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 100 | 20231108 | 175500 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 101 | 20231108 | 175400 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 102 | 20231108 | 175300 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 103 | 20231108 | 175200 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 104 | 20231108 | 175100 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 105 | 20231108 | 175000 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 106 | 20231108 | 174900 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 107 | 20231108 | 174800 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 108 | 20231108 | 174700 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 109 | 20231108 | 174600 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 110 | 20231108 | 174500 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 111 | 20231108 | 174400 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 112 | 20231108 | 174300 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 113 | 20231108 | 174200 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 114 | 20231108 | 174100 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 115 | 20231108 | 174000 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 116 | 20231108 | 173900 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 117 | 20231108 | 173800 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 118 | 20231108 | 173700 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 119 | 20231108 | 173600 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 120 | 20231108 | 173500 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 121 | 20231108 | 173400 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 122 | 20231108 | 173300 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 10249 |
| 123 | 20231108 | 173200 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 124 | 20231108 | 173100 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 125 | 20231108 | 173000 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 126 | 20231108 | 172900 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 127 | 20231108 | 172800 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 128 | 20231108 | 172700 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 129 | 20231108 | 172600 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 130 | 20231108 | 172500 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 131 | 20231108 | 172400 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 132 | 20231108 | 172300 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 133 | 20231108 | 172200 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 134 | 20231108 | 172100 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 135 | 20231108 | 172000 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 136 | 20231108 | 171900 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 137 | 20231108 | 171800 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 138 | 20231108 | 171700 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 139 | 20231108 | 171600 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 140 | 20231108 | 171500 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 141 | 20231108 | 171400 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 142 | 20231108 | 171300 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 143 | 20231108 | 171200 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 144 | 20231108 | 171100 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 145 | 20231108 | 171000 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 146 | 20231108 | 170900 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 147 | 20231108 | 170800 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 148 | 20231108 | 170700 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 149 | 20231108 | 170600 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 150 | 20231108 | 170500 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 151 | 20231108 | 170400 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 152 | 20231108 | 170300 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 10249 |
| 153 | 20231108 | 170200 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 154 | 20231108 | 170100 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 155 | 20231108 | 170000 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 156 | 20231108 | 165900 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 157 | 20231108 | 165800 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 158 | 20231108 | 165700 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 159 | 20231108 | 165600 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 160 | 20231108 | 165500 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 161 | 20231108 | 165400 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 162 | 20231108 | 165300 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 163 | 20231108 | 165200 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 164 | 20231108 | 165100 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 165 | 20231108 | 165000 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 166 | 20231108 | 164900 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 167 | 20231108 | 164800 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 168 | 20231108 | 164700 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 169 | 20231108 | 164600 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 170 | 20231108 | 164500 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 171 | 20231108 | 164400 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 172 | 20231108 | 164300 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 173 | 20231108 | 164200 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 174 | 20231108 | 164100 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 175 | 20231108 | 164000 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 176 | 20231108 | 163900 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 177 | 20231108 | 163800 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 178 | 20231108 | 163700 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 179 | 20231108 | 163600 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 180 | 20231108 | 163500 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 181 | 20231108 | 163400 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 182 | 20231108 | 163300 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 10249 |
| 183 | 20231108 | 163200 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 184 | 20231108 | 163100 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 185 | 20231108 | 163000 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 186 | 20231108 | 162900 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 187 | 20231108 | 162800 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 188 | 20231108 | 162700 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 189 | 20231108 | 162600 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 190 | 20231108 | 162500 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 191 | 20231108 | 162400 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 192 | 20231108 | 162300 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 193 | 20231108 | 162200 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 194 | 20231108 | 162100 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 195 | 20231108 | 162000 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 196 | 20231108 | 161900 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 197 | 20231108 | 161800 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 198 | 20231108 | 161700 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 199 | 20231108 | 161600 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 200 | 20231108 | 161500 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 201 | 20231108 | 161400 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 202 | 20231108 | 161300 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 203 | 20231108 | 161200 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 204 | 20231108 | 161100 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 205 | 20231108 | 161000 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 206 | 20231108 | 160900 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 207 | 20231108 | 160800 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 208 | 20231108 | 160700 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 209 | 20231108 | 160600 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 210 | 20231108 | 160500 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 211 | 20231108 | 160400 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 212 | 20231108 | 160300 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 10249 |
| 213 | 20231108 | 160200 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 214 | 20231108 | 160100 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 215 | 20231108 | 160000 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 216 | 20231108 | 155900 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 217 | 20231108 | 155800 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 218 | 20231108 | 155700 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 219 | 20231108 | 155600 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 220 | 20231108 | 155500 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 221 | 20231108 | 155400 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 222 | 20231108 | 155300 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 223 | 20231108 | 155200 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 224 | 20231108 | 155100 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 225 | 20231108 | 155000 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 226 | 20231108 | 154900 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 227 | 20231108 | 154800 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 228 | 20231108 | 154700 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 229 | 20231108 | 154600 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 230 | 20231108 | 154500 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 231 | 20231108 | 154400 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 232 | 20231108 | 154300 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 233 | 20231108 | 154200 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 234 | 20231108 | 154100 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 235 | 20231108 | 154000 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 236 | 20231108 | 153900 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 237 | 20231108 | 153800 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 238 | 20231108 | 153700 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 239 | 20231108 | 153600 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 240 | 20231108 | 153500 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 241 | 20231108 | 153400 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 242 | 20231108 | 153300 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 10249 |
| 243 | 20231108 | 153200 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 244 | 20231108 | 153100 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 0 |
| 245 | 20231108 | 153000 | 3913419490 | 5240 | 5240 | 5240 | 5240 | 10249 |
| 246 | 20231108 | 152900 | 3859714730 | 5240 | 5240 | 5240 | 5240 | 0 |
| 247 | 20231108 | 152800 | 3859714730 | 5240 | 5240 | 5240 | 5240 | 0 |
| 248 | 20231108 | 152700 | 3859714730 | 5240 | 5240 | 5240 | 5240 | 0 |
| 249 | 20231108 | 152600 | 3859714730 | 5240 | 5240 | 5240 | 5240 | 0 |
| 250 | 20231108 | 152500 | 3859714730 | 5240 | 5240 | 5240 | 5240 | 0 |
| 251 | 20231108 | 152400 | 3859714730 | 5240 | 5240 | 5240 | 5240 | 0 |
| 252 | 20231108 | 152300 | 3859714730 | 5240 | 5240 | 5240 | 5240 | 0 |
| 253 | 20231108 | 152200 | 3859714730 | 5240 | 5240 | 5240 | 5240 | 0 |
| 254 | 20231108 | 152100 | 3859714730 | 5240 | 5240 | 5240 | 5240 | 0 |
| 255 | 20231108 | 152000 | 3859714730 | 5240 | 5240 | 5240 | 5240 | 0 |
| 256 | 20231108 | 151900 | 3859714730 | 5240 | 5240 | 5240 | 5230 | 162 |
| 257 | 20231108 | 151800 | 3858867060 | 5230 | 5250 | 5250 | 5230 | 3678 |
| 258 | 20231108 | 151700 | 3839613080 | 5230 | 5230 | 5250 | 5230 | 3124 |
| 259 | 20231108 | 151600 | 3823263000 | 5240 | 5220 | 5240 | 5210 | 5951 |
| 260 | 20231108 | 151500 | 3792205800 | 5220 | 5230 | 5230 | 5220 | 1150 |
| 261 | 20231108 | 151400 | 3786192800 | 5220 | 5230 | 5240 | 5220 | 1171 |
| 262 | 20231108 | 151300 | 3780064620 | 5230 | 5230 | 5230 | 5230 | 433 |
| 263 | 20231108 | 151200 | 3777800030 | 5230 | 5230 | 5230 | 5230 | 15 |
| 264 | 20231108 | 151100 | 3777721580 | 5230 | 5230 | 5230 | 5230 | 300 |
| 265 | 20231108 | 151000 | 3776152580 | 5250 | 5230 | 5250 | 5230 | 4725 |
| 266 | 20231108 | 150900 | 3751439810 | 5250 | 5250 | 5250 | 5210 | 5004 |
| 267 | 20231108 | 150800 | 3725318740 | 5250 | 5240 | 5250 | 5230 | 31 |
| 268 | 20231108 | 150700 | 3725156170 | 5230 | 5220 | 5240 | 5220 | 1963 |
| 269 | 20231108 | 150600 | 3714874520 | 5220 | 5260 | 5260 | 5220 | 9605 |
| 270 | 20231108 | 150500 | 3664633920 | 5260 | 5250 | 5270 | 5250 | 210 |
| 271 | 20231108 | 150400 | 3663527370 | 5270 | 5270 | 5270 | 5250 | 92 |
| 272 | 20231108 | 150300 | 3663042550 | 5270 | 5270 | 5270 | 5250 | 506 |
| 273 | 20231108 | 150200 | 3660385530 | 5270 | 5250 | 5270 | 5250 | 302 |
| 274 | 20231108 | 150100 | 3658800000 | 5250 | 5250 | 5250 | 5250 | 110 |
| 275 | 20231108 | 150000 | 3658222500 | 5250 | 5250 | 5250 | 5240 | 110 |
| 276 | 20231108 | 145900 | 3657645040 | 5250 | 5250 | 5250 | 5240 | 1842 |
| 277 | 20231108 | 145800 | 3647982710 | 5260 | 5250 | 5260 | 5240 | 303 |
| 278 | 20231108 | 145700 | 3646393740 | 5250 | 5260 | 5260 | 5250 | 990 |
| 279 | 20231108 | 145600 | 3641196040 | 5260 | 5250 | 5260 | 5250 | 1088 |
| 280 | 20231108 | 145500 | 3635483160 | 5250 | 5260 | 5260 | 5250 | 131 |
| 281 | 20231108 | 145400 | 3634795380 | 5260 | 5260 | 5260 | 5240 | 49 |
| 282 | 20231108 | 145300 | 3634538220 | 5260 | 5250 | 5260 | 5250 | 9 |
| 283 | 20231108 | 145200 | 3634490960 | 5240 | 5270 | 5270 | 5240 | 1609 |
| 284 | 20231108 | 145100 | 3626056800 | 5240 | 5270 | 5270 | 5240 | 781 |
| 285 | 20231108 | 145000 | 3621964250 | 5240 | 5270 | 5270 | 5240 | 1001 |
| 286 | 20231108 | 144900 | 3616709750 | 5250 | 5260 | 5270 | 5250 | 1052 |
| 287 | 20231108 | 144800 | 3611186660 | 5270 | 5280 | 5280 | 5250 | 3040 |
| 288 | 20231108 | 144700 | 3595215490 | 5280 | 5260 | 5280 | 5260 | 106 |
| 289 | 20231108 | 144600 | 3594656910 | 5260 | 5270 | 5270 | 5260 | 780 |
| 290 | 20231108 | 144500 | 3590552570 | 5270 | 5270 | 5270 | 5270 | 306 |
| 291 | 20231108 | 144400 | 3588939950 | 5260 | 5270 | 5270 | 5260 | 12 |
| 292 | 20231108 | 144300 | 3588876720 | 5270 | 5270 | 5270 | 5270 | 1 |
| 293 | 20231108 | 144200 | 3588871450 | 5280 | 5280 | 5280 | 5280 | 70 |
| 294 | 20231108 | 144100 | 3588501850 | 5260 | 5270 | 5270 | 5260 | 233 |
| 295 | 20231108 | 144000 | 3587274380 | 5260 | 5270 | 5270 | 5260 | 35 |
| 296 | 20231108 | 143900 | 3587090160 | 5280 | 5300 | 5300 | 5280 | 136 |
| 297 | 20231108 | 143800 | 3586371740 | 5300 | 5300 | 5300 | 5290 | 102 |
| 298 | 20231108 | 143700 | 3585831150 | 5300 | 5300 | 5300 | 5300 | 10 |
| 299 | 20231108 | 143600 | 3585778150 | 5310 | 5300 | 5310 | 5300 | 496 |
| 300 | 20231108 | 143500 | 3583144540 | 5310 | 5270 | 5310 | 5270 | 705 |
| 301 | 20231108 | 143400 | 3579409860 | 5250 | 5240 | 5290 | 5240 | 6842 |
| 302 | 20231108 | 143300 | 3543408810 | 5250 | 5250 | 5260 | 5250 | 2105 |
| 303 | 20231108 | 143200 | 3532357550 | 5250 | 5260 | 5270 | 5250 | 776 |
| 304 | 20231108 | 143100 | 3528275980 | 5260 | 5270 | 5270 | 5260 | 232 |
| 305 | 20231108 | 143000 | 3527055640 | 5260 | 5270 | 5270 | 5260 | 141 |
| 306 | 20231108 | 142900 | 3526312970 | 5260 | 5270 | 5270 | 5260 | 691 |
| 307 | 20231108 | 142800 | 3522676410 | 5270 | 5280 | 5280 | 5260 | 1704 |
| 308 | 20231108 | 142700 | 3513713320 | 5260 | 5290 | 5290 | 5260 | 1013 |
| 309 | 20231108 | 142600 | 3508379530 | 5280 | 5280 | 5280 | 5280 | 352 |
| 310 | 20231108 | 142500 | 3506520970 | 5280 | 5270 | 5280 | 5270 | 127 |
| 311 | 20231108 | 142400 | 3505850420 | 5260 | 5260 | 5260 | 5260 | 45 |
| 312 | 20231108 | 142300 | 3505613720 | 5260 | 5270 | 5280 | 5260 | 550 |
| 313 | 20231108 | 142200 | 3502719690 | 5260 | 5260 | 5280 | 5260 | 1279 |
| 314 | 20231108 | 142100 | 3495992110 | 5290 | 5260 | 5290 | 5260 | 710 |
| 315 | 20231108 | 142000 | 3492256040 | 5260 | 5290 | 5290 | 5260 | 1236 |
| 316 | 20231108 | 141900 | 3485742640 | 5270 | 5260 | 5270 | 5250 | 6795 |
| 317 | 20231108 | 141800 | 3449970230 | 5260 | 5260 | 5280 | 5260 | 1890 |
| 318 | 20231108 | 141700 | 3440028810 | 5270 | 5300 | 5300 | 5270 | 5060 |
| 319 | 20231108 | 141600 | 3413316770 | 5300 | 5310 | 5310 | 5300 | 830 |
| 320 | 20231108 | 141500 | 3408917730 | 5310 | 5300 | 5310 | 5300 | 261 |
| 321 | 20231108 | 141400 | 3407534190 | 5300 | 5300 | 5300 | 5290 | 938 |
| 322 | 20231108 | 141300 | 3402564250 | 5300 | 5290 | 5300 | 5290 | 202 |
| 323 | 20231108 | 141200 | 3401494530 | 5300 | 5290 | 5310 | 5290 | 606 |
| 324 | 20231108 | 141100 | 3398286440 | 5300 | 5300 | 5300 | 5300 | 399 |
| 325 | 20231108 | 141000 | 3396171740 | 5310 | 5310 | 5310 | 5310 | 28 |
| 326 | 20231108 | 140900 | 3396023060 | 5310 | 5300 | 5310 | 5290 | 126 |
| 327 | 20231108 | 140800 | 3395355420 | 5300 | 5310 | 5310 | 5290 | 4350 |
| 328 | 20231108 | 140700 | 3372300250 | 5300 | 5300 | 5310 | 5300 | 6836 |
| 329 | 20231108 | 140600 | 3336069230 | 5300 | 5310 | 5320 | 5300 | 3238 |
| 330 | 20231108 | 140500 | 3318890550 | 5310 | 5310 | 5310 | 5310 | 5464 |
| 331 | 20231108 | 140400 | 3289876710 | 5320 | 5320 | 5330 | 5320 | 3356 |
| 332 | 20231108 | 140300 | 3272019850 | 5320 | 5320 | 5320 | 5320 | 1002 |
| 333 | 20231108 | 140200 | 3266689210 | 5320 | 5320 | 5320 | 5320 | 975 |
| 334 | 20231108 | 140100 | 3261502210 | 5320 | 5330 | 5330 | 5320 | 720 |
| 335 | 20231108 | 140000 | 3257667500 | 5340 | 5340 | 5350 | 5330 | 8947 |
| 336 | 20231108 | 135900 | 3209955580 | 5340 | 5340 | 5350 | 5340 | 121 |
| 337 | 20231108 | 135800 | 3209309430 | 5350 | 5350 | 5350 | 5350 | 2 |
| 338 | 20231108 | 135700 | 3209298730 | 5350 | 5350 | 5350 | 5350 | 3986 |
| 339 | 20231108 | 135600 | 3187973630 | 5360 | 5350 | 5360 | 5350 | 13 |
| 340 | 20231108 | 135500 | 3187904050 | 5350 | 5350 | 5350 | 5350 | 383 |
| 341 | 20231108 | 135400 | 3185855000 | 5360 | 5360 | 5360 | 5360 | 15 |
| 342 | 20231108 | 135300 | 3185774600 | 5360 | 5350 | 5370 | 5350 | 995 |
| 343 | 20231108 | 135200 | 3180449450 | 5350 | 5370 | 5370 | 5350 | 1568 |
| 344 | 20231108 | 135100 | 3172040650 | 5370 | 5370 | 5370 | 5370 | 6 |
| 345 | 20231108 | 135000 | 3172008430 | 5370 | 5360 | 5370 | 5360 | 210 |
| 346 | 20231108 | 134900 | 3170881900 | 5350 | 5360 | 5360 | 5350 | 23 |
| 347 | 20231108 | 134800 | 3170758650 | 5350 | 5350 | 5350 | 5350 | 166 |
| 348 | 20231108 | 134700 | 3169870550 | 5340 | 5340 | 5340 | 5340 | 10 |
| 349 | 20231108 | 134600 | 3169817150 | 5340 | 5340 | 5340 | 5340 | 123 |
| 350 | 20231108 | 134500 | 3169160330 | 5340 | 5340 | 5340 | 5340 | 94 |
| 351 | 20231108 | 134400 | 3168658370 | 5340 | 5340 | 5340 | 5340 | 108 |
| 352 | 20231108 | 134300 | 3168081650 | 5340 | 5340 | 5340 | 5330 | 125 |
| 353 | 20231108 | 134200 | 3167415130 | 5340 | 5320 | 5340 | 5320 | 160 |
| 354 | 20231108 | 134100 | 3166562290 | 5330 | 5330 | 5330 | 5330 | 130 |
| 355 | 20231108 | 134000 | 3165869390 | 5330 | 5340 | 5340 | 5330 | 357 |
| 356 | 20231108 | 133900 | 3163964470 | 5340 | 5330 | 5340 | 5330 | 420 |
| 357 | 20231108 | 133800 | 3161724570 | 5330 | 5330 | 5330 | 5330 | 810 |
| 358 | 20231108 | 133700 | 3157407270 | 5320 | 5320 | 5320 | 5320 | 39 |
| 359 | 20231108 | 133600 | 3157199790 | 5320 | 5320 | 5320 | 5320 | 220 |
| 360 | 20231108 | 133500 | 3156029390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 361 | 20231108 | 133400 | 3156029390 | 5320 | 5320 | 5320 | 5320 | 200 |
| 362 | 20231108 | 133300 | 3154965390 | 5320 | 5320 | 5320 | 5320 | 203 |
| 363 | 20231108 | 133200 | 3153885430 | 5320 | 5320 | 5320 | 5320 | 208 |
| 364 | 20231108 | 133100 | 3152778870 | 5330 | 5330 | 5330 | 5320 | 102 |
| 365 | 20231108 | 133000 | 3152236130 | 5330 | 5310 | 5330 | 5310 | 1068 |
| 366 | 20231108 | 132900 | 3146554920 | 5310 | 5320 | 5330 | 5310 | 1624 |
| 367 | 20231108 | 132800 | 3137921770 | 5330 | 5320 | 5330 | 5320 | 998 |
| 368 | 20231108 | 132700 | 3132612060 | 5320 | 5320 | 5350 | 5320 | 4120 |
| 369 | 20231108 | 132600 | 3110692450 | 5330 | 5330 | 5360 | 5330 | 417 |
| 370 | 20231108 | 132500 | 3108463540 | 5340 | 5330 | 5360 | 5330 | 1502 |
| 371 | 20231108 | 132400 | 3100421650 | 5330 | 5370 | 5370 | 5330 | 2496 |
| 372 | 20231108 | 132300 | 3087106400 | 5360 | 5360 | 5360 | 5360 | 104 |
| 373 | 20231108 | 132200 | 3086548960 | 5370 | 5350 | 5370 | 5350 | 1287 |
| 374 | 20231108 | 132100 | 3079662010 | 5350 | 5350 | 5350 | 5350 | 12 |
| 375 | 20231108 | 132000 | 3079597810 | 5350 | 5350 | 5350 | 5350 | 22 |
| 376 | 20231108 | 131900 | 3079480110 | 5350 | 5360 | 5360 | 5350 | 1946 |
| 377 | 20231108 | 131800 | 3069067870 | 5370 | 5370 | 5370 | 5370 | 10 |
| 378 | 20231108 | 131700 | 3069014170 | 5370 | 5370 | 5370 | 5370 | 101 |
| 379 | 20231108 | 131600 | 3068471800 | 5370 | 5370 | 5370 | 5370 | 3 |
| 380 | 20231108 | 131500 | 3068455690 | 5360 | 5360 | 5360 | 5360 | 204 |
| 381 | 20231108 | 131400 | 3067362250 | 5340 | 5360 | 5360 | 5340 | 8411 |
| 382 | 20231108 | 131300 | 3022422310 | 5360 | 5360 | 5360 | 5360 | 346 |
| 383 | 20231108 | 131200 | 3020567750 | 5360 | 5370 | 5370 | 5360 | 1047 |
| 384 | 20231108 | 131100 | 3014952480 | 5370 | 5380 | 5380 | 5370 | 50 |
| 385 | 20231108 | 131000 | 3014683680 | 5380 | 5380 | 5380 | 5380 | 75 |
| 386 | 20231108 | 130900 | 3014280180 | 5370 | 5370 | 5370 | 5370 | 0 |
| 387 | 20231108 | 130800 | 3014280180 | 5370 | 5370 | 5370 | 5370 | 243 |
| 388 | 20231108 | 130700 | 3012975270 | 5380 | 5380 | 5380 | 5380 | 0 |
| 389 | 20231108 | 130600 | 3012975270 | 5380 | 5380 | 5380 | 5380 | 2100 |
| 390 | 20231108 | 130500 | 3001677270 | 5380 | 5380 | 5380 | 5380 | 0 |
| 391 | 20231108 | 130400 | 3001677270 | 5380 | 5370 | 5380 | 5360 | 366 |
| 392 | 20231108 | 130300 | 2999715300 | 5380 | 5380 | 5380 | 5380 | 1 |
| 393 | 20231108 | 130200 | 2999709920 | 5370 | 5370 | 5370 | 5370 | 134 |
| 394 | 20231108 | 130100 | 2998990340 | 5370 | 5370 | 5370 | 5370 | 336 |
| 395 | 20231108 | 130000 | 2997186020 | 5370 | 5370 | 5400 | 5370 | 1057 |
| 396 | 20231108 | 125900 | 2991507500 | 5370 | 5370 | 5370 | 5370 | 0 |
| 397 | 20231108 | 125800 | 2991507500 | 5370 | 5370 | 5370 | 5370 | 88 |
| 398 | 20231108 | 125700 | 2991034940 | 5350 | 5350 | 5350 | 5350 | 0 |
| 399 | 20231108 | 125600 | 2991034940 | 5350 | 5350 | 5350 | 5350 | 243 |
| 400 | 20231108 | 125500 | 2989734890 | 5360 | 5360 | 5360 | 5350 | 132 |
| 401 | 20231108 | 125400 | 2989027470 | 5350 | 5380 | 5380 | 5340 | 4161 |
| 402 | 20231108 | 125300 | 2966734000 | 5390 | 5370 | 5390 | 5370 | 72 |
| 403 | 20231108 | 125200 | 2966347340 | 5370 | 5380 | 5380 | 5370 | 2488 |
| 404 | 20231108 | 125100 | 2952985180 | 5380 | 5380 | 5380 | 5380 | 500 |
| 405 | 20231108 | 125000 | 2950295180 | 5390 | 5390 | 5390 | 5390 | 192 |
| 406 | 20231108 | 124900 | 2949260300 | 5390 | 5390 | 5390 | 5390 | 13 |
| 407 | 20231108 | 124800 | 2949190230 | 5390 | 5380 | 5390 | 5380 | 2391 |
| 408 | 20231108 | 124700 | 2936326640 | 5380 | 5390 | 5390 | 5380 | 1478 |
| 409 | 20231108 | 124600 | 2928372040 | 5390 | 5390 | 5390 | 5390 | 2356 |
| 410 | 20231108 | 124500 | 2915673200 | 5400 | 5390 | 5400 | 5390 | 90 |
| 411 | 20231108 | 124400 | 2915187210 | 5390 | 5400 | 5400 | 5390 | 201 |
| 412 | 20231108 | 124300 | 2914103810 | 5390 | 5400 | 5400 | 5380 | 2052 |
| 413 | 20231108 | 124200 | 2903062020 | 5400 | 5390 | 5400 | 5390 | 2092 |
| 414 | 20231108 | 124100 | 2891786130 | 5400 | 5400 | 5400 | 5400 | 13 |
| 415 | 20231108 | 124000 | 2891715930 | 5400 | 5400 | 5400 | 5400 | 327 |
| 416 | 20231108 | 123900 | 2889950130 | 5400 | 5400 | 5400 | 5400 | 10 |
| 417 | 20231108 | 123800 | 2889896130 | 5410 | 5400 | 5410 | 5400 | 122 |
| 418 | 20231108 | 123700 | 2889236770 | 5400 | 5400 | 5410 | 5400 | 489 |
| 419 | 20231108 | 123600 | 2886596160 | 5400 | 5400 | 5400 | 5390 | 296 |
| 420 | 20231108 | 123500 | 2884999630 | 5410 | 5420 | 5420 | 5390 | 2095 |
| 421 | 20231108 | 123400 | 2873663830 | 5410 | 5390 | 5410 | 5380 | 3689 |
| 422 | 20231108 | 123300 | 2853766320 | 5390 | 5400 | 5400 | 5380 | 2027 |
| 423 | 20231108 | 123200 | 2842841280 | 5390 | 5400 | 5400 | 5390 | 31 |
| 424 | 20231108 | 123100 | 2842673890 | 5400 | 5400 | 5400 | 5400 | 171 |
| 425 | 20231108 | 123000 | 2841750490 | 5400 | 5400 | 5400 | 5400 | 57 |
| 426 | 20231108 | 122900 | 2841442690 | 5400 | 5410 | 5410 | 5400 | 210 |
| 427 | 20231108 | 122800 | 2840308670 | 5420 | 5420 | 5420 | 5420 | 218 |
| 428 | 20231108 | 122700 | 2839127110 | 5420 | 5420 | 5420 | 5420 | 18 |
| 429 | 20231108 | 122600 | 2839029550 | 5410 | 5420 | 5420 | 5410 | 151 |
| 430 | 20231108 | 122500 | 2838211710 | 5420 | 5420 | 5420 | 5420 | 103 |
| 431 | 20231108 | 122400 | 2837653450 | 5420 | 5390 | 5420 | 5390 | 1744 |
| 432 | 20231108 | 122300 | 2828220160 | 5390 | 5390 | 5390 | 5390 | 31 |
| 433 | 20231108 | 122200 | 2828053070 | 5400 | 5400 | 5400 | 5400 | 86 |
| 434 | 20231108 | 122100 | 2827588670 | 5400 | 5400 | 5400 | 5400 | 1602 |
| 435 | 20231108 | 122000 | 2818937870 | 5400 | 5410 | 5410 | 5400 | 15 |
| 436 | 20231108 | 121900 | 2818856840 | 5410 | 5420 | 5420 | 5410 | 1076 |
| 437 | 20231108 | 121800 | 2813035120 | 5410 | 5410 | 5410 | 5410 | 62 |
| 438 | 20231108 | 121700 | 2812699700 | 5410 | 5410 | 5410 | 5410 | 97 |
| 439 | 20231108 | 121600 | 2812174930 | 5410 | 5420 | 5420 | 5410 | 2094 |
| 440 | 20231108 | 121500 | 2800843080 | 5420 | 5420 | 5420 | 5420 | 2203 |
| 441 | 20231108 | 121400 | 2788902820 | 5420 | 5420 | 5420 | 5400 | 121 |
| 442 | 20231108 | 121300 | 2788247220 | 5420 | 5420 | 5420 | 5420 | 0 |
| 443 | 20231108 | 121200 | 2788247220 | 5420 | 5420 | 5420 | 5400 | 19 |
| 444 | 20231108 | 121100 | 2788144560 | 5420 | 5420 | 5420 | 5400 | 1067 |
| 445 | 20231108 | 121000 | 2782381420 | 5420 | 5420 | 5420 | 5420 | 3 |
| 446 | 20231108 | 120900 | 2782365160 | 5410 | 5410 | 5410 | 5410 | 100 |
| 447 | 20231108 | 120800 | 2781824160 | 5400 | 5400 | 5400 | 5400 | 20 |
| 448 | 20231108 | 120700 | 2781716160 | 5410 | 5410 | 5420 | 5410 | 922 |
| 449 | 20231108 | 120600 | 2776728120 | 5410 | 5410 | 5420 | 5390 | 2890 |
| 450 | 20231108 | 120500 | 2761080690 | 5400 | 5410 | 5430 | 5400 | 6960 |
| 451 | 20231108 | 120400 | 2723484150 | 5410 | 5410 | 5430 | 5410 | 2422 |
| 452 | 20231108 | 120300 | 2710381100 | 5410 | 5410 | 5410 | 5410 | 6 |
| 453 | 20231108 | 120200 | 2710348640 | 5430 | 5440 | 5440 | 5420 | 833 |
| 454 | 20231108 | 120100 | 2705833690 | 5440 | 5430 | 5440 | 5430 | 165 |
| 455 | 20231108 | 120000 | 2704937710 | 5430 | 5420 | 5430 | 5420 | 133 |
| 456 | 20231108 | 115900 | 2704216510 | 5420 | 5430 | 5430 | 5420 | 1201 |
| 457 | 20231108 | 115800 | 2697707080 | 5410 | 5430 | 5430 | 5410 | 4373 |
| 458 | 20231108 | 115700 | 2674026550 | 5420 | 5430 | 5440 | 5420 | 1311 |
| 459 | 20231108 | 115600 | 2666907780 | 5430 | 5430 | 5430 | 5430 | 106 |
| 460 | 20231108 | 115500 | 2666332200 | 5430 | 5440 | 5460 | 5430 | 1129 |
| 461 | 20231108 | 115400 | 2660192840 | 5470 | 5470 | 5470 | 5470 | 1 |
| 462 | 20231108 | 115300 | 2660187370 | 5470 | 5450 | 5470 | 5450 | 175 |
| 463 | 20231108 | 115200 | 2659233410 | 5450 | 5430 | 5450 | 5430 | 299 |
| 464 | 20231108 | 115100 | 2657609050 | 5440 | 5430 | 5440 | 5430 | 810 |
| 465 | 20231108 | 115000 | 2653205720 | 5430 | 5450 | 5450 | 5430 | 1193 |
| 466 | 20231108 | 114900 | 2646716130 | 5450 | 5440 | 5450 | 5440 | 1064 |
| 467 | 20231108 | 114800 | 2640927890 | 5440 | 5440 | 5450 | 5430 | 2112 |
| 468 | 20231108 | 114700 | 2629444680 | 5440 | 5440 | 5440 | 5440 | 200 |
| 469 | 20231108 | 114600 | 2628356680 | 5440 | 5450 | 5450 | 5440 | 1589 |
| 470 | 20231108 | 114500 | 2619711320 | 5460 | 5470 | 5470 | 5460 | 60 |
| 471 | 20231108 | 114400 | 2619383710 | 5450 | 5460 | 5460 | 5450 | 1604 |
| 472 | 20231108 | 114300 | 2610631750 | 5470 | 5460 | 5470 | 5460 | 337 |
| 473 | 20231108 | 114200 | 2608791700 | 5460 | 5460 | 5460 | 5460 | 34 |
| 474 | 20231108 | 114100 | 2608606060 | 5460 | 5460 | 5460 | 5450 | 116 |
| 475 | 20231108 | 114000 | 2607972820 | 5460 | 5460 | 5460 | 5460 | 200 |
| 476 | 20231108 | 113900 | 2606880820 | 5460 | 5460 | 5460 | 5460 | 11 |
| 477 | 20231108 | 113800 | 2606820760 | 5440 | 5450 | 5450 | 5440 | 1015 |
| 478 | 20231108 | 113700 | 2601290960 | 5450 | 5450 | 5450 | 5450 | 849 |
| 479 | 20231108 | 113600 | 2596663910 | 5450 | 5450 | 5450 | 5450 | 9 |
| 480 | 20231108 | 113500 | 2596614860 | 5450 | 5450 | 5450 | 5450 | 329 |
| 481 | 20231108 | 113400 | 2594821810 | 5450 | 5470 | 5470 | 5450 | 2500 |
| 482 | 20231108 | 113300 | 2581185390 | 5470 | 5470 | 5470 | 5470 | 90 |
| 483 | 20231108 | 113200 | 2580693090 | 5470 | 5450 | 5470 | 5450 | 1245 |
| 484 | 20231108 | 113100 | 2573899180 | 5450 | 5460 | 5470 | 5450 | 2650 |
| 485 | 20231108 | 113000 | 2559432370 | 5470 | 5470 | 5470 | 5470 | 997 |
| 486 | 20231108 | 112900 | 2553978780 | 5470 | 5470 | 5470 | 5470 | 121 |
| 487 | 20231108 | 112800 | 2553316910 | 5470 | 5470 | 5480 | 5470 | 268 |
| 488 | 20231108 | 112700 | 2551850940 | 5470 | 5470 | 5470 | 5470 | 1558 |
| 489 | 20231108 | 112600 | 2543328680 | 5470 | 5480 | 5480 | 5470 | 168 |
| 490 | 20231108 | 112500 | 2542408720 | 5480 | 5480 | 5480 | 5480 | 110 |
| 491 | 20231108 | 112400 | 2541805920 | 5480 | 5480 | 5480 | 5480 | 35 |
| 492 | 20231108 | 112300 | 2541614120 | 5480 | 5480 | 5480 | 5480 | 80 |
| 493 | 20231108 | 112200 | 2541175720 | 5480 | 5500 | 5500 | 5480 | 1184 |
| 494 | 20231108 | 112100 | 2534676640 | 5510 | 5510 | 5510 | 5510 | 0 |
| 495 | 20231108 | 112000 | 2534676640 | 5510 | 5480 | 5510 | 5480 | 117 |
| 496 | 20231108 | 111900 | 2534032950 | 5480 | 5480 | 5480 | 5480 | 647 |
| 497 | 20231108 | 111800 | 2530487390 | 5480 | 5490 | 5490 | 5480 | 259 |
| 498 | 20231108 | 111700 | 2529068060 | 5490 | 5490 | 5490 | 5490 | 1105 |
| 499 | 20231108 | 111600 | 2523001610 | 5500 | 5480 | 5500 | 5480 | 613 |
| 500 | 20231108 | 111500 | 2519642320 | 5480 | 5480 | 5480 | 5480 | 10 |
| 501 | 20231108 | 111400 | 2519587520 | 5470 | 5490 | 5490 | 5460 | 8073 |
| 502 | 20231108 | 111300 | 2475415490 | 5490 | 5500 | 5500 | 5490 | 2751 |
| 503 | 20231108 | 111200 | 2460295790 | 5500 | 5500 | 5500 | 5500 | 0 |
| 504 | 20231108 | 111100 | 2460295790 | 5500 | 5520 | 5520 | 5500 | 248 |
| 505 | 20231108 | 111000 | 2458927700 | 5510 | 5510 | 5510 | 5500 | 5812 |
| 506 | 20231108 | 110900 | 2426959760 | 5510 | 5510 | 5510 | 5510 | 755 |
| 507 | 20231108 | 110800 | 2422799710 | 5510 | 5510 | 5510 | 5510 | 103 |
| 508 | 20231108 | 110700 | 2422232180 | 5510 | 5510 | 5510 | 5510 | 979 |
| 509 | 20231108 | 110600 | 2416837890 | 5510 | 5510 | 5510 | 5510 | 21 |
| 510 | 20231108 | 110500 | 2416722180 | 5510 | 5510 | 5510 | 5510 | 21 |
| 511 | 20231108 | 110400 | 2416606470 | 5520 | 5520 | 5520 | 5520 | 1 |
| 512 | 20231108 | 110300 | 2416600950 | 5500 | 5510 | 5510 | 5500 | 1616 |
| 513 | 20231108 | 110200 | 2407711010 | 5510 | 5510 | 5510 | 5510 | 611 |
| 514 | 20231108 | 110100 | 2404344400 | 5520 | 5520 | 5520 | 5520 | 0 |
| 515 | 20231108 | 110000 | 2404344400 | 5520 | 5510 | 5520 | 5500 | 1037 |
| 516 | 20231108 | 105900 | 2398638650 | 5500 | 5500 | 5500 | 5500 | 0 |
| 517 | 20231108 | 105800 | 2398638650 | 5500 | 5500 | 5510 | 5500 | 246 |
| 518 | 20231108 | 105700 | 2397285640 | 5490 | 5510 | 5520 | 5490 | 521 |
| 519 | 20231108 | 105600 | 2394420380 | 5500 | 5500 | 5500 | 5500 | 0 |
| 520 | 20231108 | 105500 | 2394420380 | 5500 | 5510 | 5510 | 5500 | 1077 |
| 521 | 20231108 | 105400 | 2388489190 | 5510 | 5500 | 5510 | 5500 | 851 |
| 522 | 20231108 | 105300 | 2383805180 | 5500 | 5500 | 5510 | 5500 | 1946 |
| 523 | 20231108 | 105200 | 2373088640 | 5510 | 5520 | 5520 | 5510 | 905 |
| 524 | 20231108 | 105100 | 2368101570 | 5520 | 5520 | 5520 | 5520 | 0 |
| 525 | 20231108 | 105000 | 2368101570 | 5520 | 5520 | 5520 | 5510 | 1018 |
| 526 | 20231108 | 104900 | 2362482380 | 5510 | 5530 | 5540 | 5510 | 771 |
| 527 | 20231108 | 104800 | 2358228760 | 5550 | 5520 | 5550 | 5520 | 2015 |
| 528 | 20231108 | 104700 | 2347079840 | 5520 | 5520 | 5520 | 5500 | 119 |
| 529 | 20231108 | 104600 | 2346425280 | 5510 | 5520 | 5520 | 5510 | 699 |
| 530 | 20231108 | 104500 | 2342569660 | 5520 | 5520 | 5550 | 5510 | 1199 |
| 531 | 20231108 | 104400 | 2335949090 | 5520 | 5520 | 5520 | 5500 | 346 |
| 532 | 20231108 | 104300 | 2334039950 | 5510 | 5520 | 5530 | 5510 | 1069 |
| 533 | 20231108 | 104200 | 2328139020 | 5510 | 5500 | 5530 | 5500 | 2692 |
| 534 | 20231108 | 104100 | 2313283120 | 5500 | 5480 | 5500 | 5480 | 893 |
| 535 | 20231108 | 104000 | 2308382550 | 5470 | 5470 | 5470 | 5470 | 50 |
| 536 | 20231108 | 103900 | 2308109050 | 5470 | 5470 | 5470 | 5470 | 828 |
| 537 | 20231108 | 103800 | 2303579890 | 5470 | 5470 | 5470 | 5470 | 6 |
| 538 | 20231108 | 103700 | 2303547070 | 5470 | 5470 | 5490 | 5470 | 1113 |
| 539 | 20231108 | 103600 | 2297458940 | 5470 | 5470 | 5480 | 5470 | 2971 |
| 540 | 20231108 | 103500 | 2281201090 | 5480 | 5490 | 5500 | 5480 | 1597 |
| 541 | 20231108 | 103400 | 2272444850 | 5490 | 5480 | 5490 | 5480 | 1030 |
| 542 | 20231108 | 103300 | 2266800150 | 5480 | 5490 | 5490 | 5480 | 1761 |
| 543 | 20231108 | 103200 | 2257148720 | 5470 | 5480 | 5490 | 5470 | 799 |
| 544 | 20231108 | 103100 | 2252770860 | 5480 | 5500 | 5500 | 5480 | 4285 |
| 545 | 20231108 | 103000 | 2229261780 | 5500 | 5490 | 5510 | 5490 | 954 |
| 546 | 20231108 | 102900 | 2224024270 | 5500 | 5500 | 5500 | 5500 | 738 |
| 547 | 20231108 | 102800 | 2219965270 | 5500 | 5500 | 5500 | 5490 | 157 |
| 548 | 20231108 | 102700 | 2219102670 | 5490 | 5500 | 5500 | 5490 | 1366 |
| 549 | 20231108 | 102600 | 2211592890 | 5520 | 5520 | 5520 | 5510 | 1057 |
| 550 | 20231108 | 102500 | 2205766150 | 5520 | 5500 | 5520 | 5500 | 2458 |
| 551 | 20231108 | 102400 | 2192242920 | 5500 | 5510 | 5510 | 5500 | 1480 |
| 552 | 20231108 | 102300 | 2184093330 | 5520 | 5510 | 5520 | 5490 | 1349 |
| 553 | 20231108 | 102200 | 2176662100 | 5500 | 5490 | 5500 | 5480 | 2018 |
| 554 | 20231108 | 102100 | 2165575490 | 5490 | 5500 | 5500 | 5480 | 1284 |
| 555 | 20231108 | 102000 | 2158537040 | 5490 | 5490 | 5490 | 5480 | 325 |
| 556 | 20231108 | 101900 | 2156753300 | 5490 | 5490 | 5500 | 5470 | 2974 |
| 557 | 20231108 | 101800 | 2140463450 | 5510 | 5480 | 5520 | 5480 | 2424 |
| 558 | 20231108 | 101700 | 2127100420 | 5480 | 5480 | 5500 | 5460 | 3579 |
| 559 | 20231108 | 101600 | 2107520250 | 5480 | 5510 | 5520 | 5470 | 13017 |
| 560 | 20231108 | 101500 | 2036127740 | 5510 | 5510 | 5510 | 5500 | 5228 |
| 561 | 20231108 | 101400 | 2007336610 | 5540 | 5550 | 5550 | 5500 | 6550 |
| 562 | 20231108 | 101300 | 1971203540 | 5550 | 5520 | 5550 | 5520 | 7554 |
| 563 | 20231108 | 101200 | 1929414760 | 5520 | 5560 | 5560 | 5520 | 6806 |
| 564 | 20231108 | 101100 | 1891776960 | 5560 | 5520 | 5590 | 5510 | 18640 |
| 565 | 20231108 | 101000 | 1788446570 | 5520 | 5560 | 5560 | 5520 | 7830 |
| 566 | 20231108 | 100900 | 1745076950 | 5560 | 5590 | 5590 | 5550 | 23175 |
| 567 | 20231108 | 100800 | 1616186890 | 5570 | 5590 | 5630 | 5560 | 31616 |
| 568 | 20231108 | 100700 | 1439529400 | 5600 | 5600 | 5630 | 5570 | 49504 |
| 569 | 20231108 | 100600 | 1162360750 | 5600 | 5550 | 5630 | 5540 | 69348 |
| 570 | 20231108 | 100500 | 773988010 | 5550 | 5510 | 5560 | 5510 | 17171 |
| 571 | 20231108 | 100400 | 678781800 | 5510 | 5510 | 5510 | 5500 | 1556 |
| 572 | 20231108 | 100300 | 670208330 | 5490 | 5500 | 5500 | 5490 | 522 |
| 573 | 20231108 | 100200 | 667340830 | 5500 | 5500 | 5500 | 5500 | 288 |
| 574 | 20231108 | 100100 | 665756830 | 5500 | 5510 | 5510 | 5490 | 481 |
| 575 | 20231108 | 100000 | 663108600 | 5500 | 5510 | 5520 | 5500 | 934 |
| 576 | 20231108 | 095900 | 657967030 | 5520 | 5510 | 5520 | 5500 | 2204 |
| 577 | 20231108 | 095800 | 645824400 | 5510 | 5510 | 5520 | 5500 | 565 |
| 578 | 20231108 | 095700 | 642710380 | 5520 | 5510 | 5520 | 5510 | 1641 |
| 579 | 20231108 | 095600 | 633658060 | 5520 | 5480 | 5520 | 5460 | 8365 |
| 580 | 20231108 | 095500 | 587653510 | 5470 | 5480 | 5480 | 5470 | 576 |
| 581 | 20231108 | 095400 | 584500020 | 5480 | 5470 | 5480 | 5470 | 460 |
| 582 | 20231108 | 095300 | 581980480 | 5480 | 5490 | 5490 | 5480 | 457 |
| 583 | 20231108 | 095200 | 579475380 | 5490 | 5490 | 5500 | 5470 | 711 |
| 584 | 20231108 | 095100 | 575572880 | 5490 | 5470 | 5490 | 5470 | 430 |
| 585 | 20231108 | 095000 | 573214580 | 5470 | 5470 | 5490 | 5460 | 1420 |
| 586 | 20231108 | 094900 | 565442540 | 5470 | 5500 | 5500 | 5470 | 1684 |
| 587 | 20231108 | 094800 | 556208250 | 5500 | 5500 | 5500 | 5500 | 673 |
| 588 | 20231108 | 094700 | 552506750 | 5500 | 5500 | 5500 | 5490 | 423 |
| 589 | 20231108 | 094600 | 550180380 | 5500 | 5500 | 5500 | 5490 | 2868 |
| 590 | 20231108 | 094500 | 534411740 | 5500 | 5500 | 5510 | 5490 | 2799 |
| 591 | 20231108 | 094400 | 519020760 | 5490 | 5480 | 5490 | 5480 | 1135 |
| 592 | 20231108 | 094300 | 512790260 | 5490 | 5490 | 5490 | 5490 | 1 |
| 593 | 20231108 | 094200 | 512784770 | 5490 | 5480 | 5490 | 5480 | 181 |
| 594 | 20231108 | 094100 | 511791880 | 5480 | 5480 | 5480 | 5480 | 42 |
| 595 | 20231108 | 094000 | 511561720 | 5490 | 5470 | 5490 | 5470 | 1394 |
| 596 | 20231108 | 093900 | 503935940 | 5470 | 5480 | 5480 | 5470 | 516 |
| 597 | 20231108 | 093800 | 501112160 | 5490 | 5480 | 5490 | 5480 | 333 |
| 598 | 20231108 | 093700 | 499284070 | 5480 | 5470 | 5480 | 5470 | 283 |
| 599 | 20231108 | 093600 | 497736050 | 5470 | 5480 | 5480 | 5470 | 798 |
| 600 | 20231108 | 093500 | 493366280 | 5480 | 5470 | 5480 | 5470 | 159 |
| 601 | 20231108 | 093400 | 492494970 | 5480 | 5460 | 5480 | 5460 | 822 |
| 602 | 20231108 | 093300 | 487998140 | 5460 | 5480 | 5480 | 5460 | 3361 |
| 603 | 20231108 | 093200 | 469610200 | 5480 | 5480 | 5490 | 5480 | 604 |
| 604 | 20231108 | 093100 | 466300200 | 5470 | 5480 | 5480 | 5470 | 10 |
| 605 | 20231108 | 093000 | 466245410 | 5480 | 5470 | 5480 | 5470 | 484 |
| 606 | 20231108 | 092900 | 463595090 | 5470 | 5470 | 5470 | 5470 | 5 |
| 607 | 20231108 | 092800 | 463567740 | 5470 | 5470 | 5470 | 5470 | 101 |
| 608 | 20231108 | 092700 | 463015270 | 5460 | 5460 | 5460 | 5460 | 982 |
| 609 | 20231108 | 092600 | 457653550 | 5460 | 5460 | 5460 | 5450 | 165 |
| 610 | 20231108 | 092500 | 456753650 | 5460 | 5440 | 5460 | 5440 | 145 |
| 611 | 20231108 | 092400 | 455964790 | 5440 | 5460 | 5460 | 5440 | 4168 |
| 612 | 20231108 | 092300 | 433248700 | 5460 | 5470 | 5470 | 5450 | 4208 |
| 613 | 20231108 | 092200 | 410276770 | 5480 | 5470 | 5480 | 5470 | 631 |
| 614 | 20231108 | 092100 | 406824820 | 5470 | 5480 | 5480 | 5470 | 749 |
| 615 | 20231108 | 092000 | 402725780 | 5480 | 5470 | 5480 | 5470 | 378 |
| 616 | 20231108 | 091900 | 400657920 | 5470 | 5460 | 5480 | 5460 | 2143 |
| 617 | 20231108 | 091800 | 388946170 | 5460 | 5470 | 5480 | 5460 | 643 |
| 618 | 20231108 | 091700 | 385433180 | 5460 | 5460 | 5470 | 5460 | 1562 |
| 619 | 20231108 | 091600 | 376889220 | 5470 | 5470 | 5470 | 5460 | 344 |
| 620 | 20231108 | 091500 | 375010740 | 5460 | 5500 | 5500 | 5460 | 9081 |
| 621 | 20231108 | 091400 | 325238130 | 5510 | 5480 | 5510 | 5460 | 8558 |
| 622 | 20231108 | 091300 | 278203400 | 5480 | 5450 | 5490 | 5440 | 5299 |
| 623 | 20231108 | 091200 | 249230460 | 5430 | 5430 | 5450 | 5430 | 2147 |
| 624 | 20231108 | 091100 | 237566220 | 5410 | 5430 | 5430 | 5410 | 883 |
| 625 | 20231108 | 091000 | 232772270 | 5410 | 5420 | 5430 | 5400 | 3090 |
| 626 | 20231108 | 090900 | 216025360 | 5420 | 5430 | 5450 | 5410 | 2259 |
| 627 | 20231108 | 090800 | 203781260 | 5450 | 5430 | 5450 | 5420 | 886 |
| 628 | 20231108 | 090700 | 198962310 | 5420 | 5440 | 5440 | 5420 | 1989 |
| 629 | 20231108 | 090600 | 188179620 | 5450 | 5440 | 5450 | 5420 | 1690 |
| 630 | 20231108 | 090500 | 178984470 | 5440 | 5390 | 5440 | 5390 | 2902 |
| 631 | 20231108 | 090400 | 163284830 | 5390 | 5390 | 5390 | 5370 | 2908 |
| 632 | 20231108 | 090300 | 147658250 | 5370 | 5380 | 5380 | 5370 | 2935 |
| 633 | 20231108 | 090200 | 131879370 | 5380 | 5390 | 5400 | 5380 | 908 |
| 634 | 20231108 | 090100 | 126991840 | 5400 | 5410 | 5410 | 5380 | 5276 |
| 635 | 20231108 | 090000 | 98576860 | 5460 | 5360 | 5460 | 5360 | 17278 |