32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 190400 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 3175 |
| 3 | 20231108 | 190300 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 4 | 20231108 | 190200 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 5 | 20231108 | 190100 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 6 | 20231108 | 190000 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 7 | 20231108 | 185900 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 8 | 20231108 | 185800 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 9 | 20231108 | 185700 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 10 | 20231108 | 185600 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 11 | 20231108 | 185500 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 12 | 20231108 | 185400 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 13 | 20231108 | 185300 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 14 | 20231108 | 185200 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 15 | 20231108 | 185100 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 16 | 20231108 | 185000 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 17 | 20231108 | 184900 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 18 | 20231108 | 184800 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 19 | 20231108 | 184700 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 20 | 20231108 | 184600 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 21 | 20231108 | 184500 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 22 | 20231108 | 184400 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 23 | 20231108 | 184300 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 24 | 20231108 | 184200 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 25 | 20231108 | 184100 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 26 | 20231108 | 184000 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 27 | 20231108 | 183900 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 28 | 20231108 | 183800 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 29 | 20231108 | 183700 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 30 | 20231108 | 183600 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 31 | 20231108 | 183500 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 32 | 20231108 | 183400 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 3175 |
| 33 | 20231108 | 183300 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 34 | 20231108 | 183200 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 35 | 20231108 | 183100 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 36 | 20231108 | 183000 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 37 | 20231108 | 182900 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 38 | 20231108 | 182800 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 39 | 20231108 | 182700 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 40 | 20231108 | 182600 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 41 | 20231108 | 182500 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 42 | 20231108 | 182400 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 43 | 20231108 | 182300 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 44 | 20231108 | 182200 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 45 | 20231108 | 182100 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 46 | 20231108 | 182000 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 47 | 20231108 | 181900 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 48 | 20231108 | 181800 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 49 | 20231108 | 181700 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 50 | 20231108 | 181600 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 51 | 20231108 | 181500 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 52 | 20231108 | 181400 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 53 | 20231108 | 181300 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 54 | 20231108 | 181200 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 55 | 20231108 | 181100 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 56 | 20231108 | 181000 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 57 | 20231108 | 180900 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 58 | 20231108 | 180800 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 59 | 20231108 | 180700 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 60 | 20231108 | 180600 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 61 | 20231108 | 180500 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 62 | 20231108 | 180400 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 3175 |
| 63 | 20231108 | 180300 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 64 | 20231108 | 180200 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 65 | 20231108 | 180100 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 66 | 20231108 | 180000 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 67 | 20231108 | 175900 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 68 | 20231108 | 175800 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 69 | 20231108 | 175700 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 70 | 20231108 | 175600 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 71 | 20231108 | 175500 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 72 | 20231108 | 175400 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 73 | 20231108 | 175300 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 74 | 20231108 | 175200 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 75 | 20231108 | 175100 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 76 | 20231108 | 175000 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 77 | 20231108 | 174900 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 78 | 20231108 | 174800 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 79 | 20231108 | 174700 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 80 | 20231108 | 174600 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 81 | 20231108 | 174500 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 82 | 20231108 | 174400 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 83 | 20231108 | 174300 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 84 | 20231108 | 174200 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 85 | 20231108 | 174100 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 86 | 20231108 | 174000 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 87 | 20231108 | 173900 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 88 | 20231108 | 173800 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 89 | 20231108 | 173700 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 90 | 20231108 | 173600 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 91 | 20231108 | 173500 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 92 | 20231108 | 173400 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 3175 |
| 93 | 20231108 | 173300 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 94 | 20231108 | 173200 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 95 | 20231108 | 173100 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 96 | 20231108 | 173000 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 97 | 20231108 | 172900 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 98 | 20231108 | 172800 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 99 | 20231108 | 172700 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 100 | 20231108 | 172600 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 101 | 20231108 | 172500 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 102 | 20231108 | 172400 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 103 | 20231108 | 172300 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 104 | 20231108 | 172200 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 105 | 20231108 | 172100 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 106 | 20231108 | 172000 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 107 | 20231108 | 171900 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 108 | 20231108 | 171800 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 109 | 20231108 | 171700 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 110 | 20231108 | 171600 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 111 | 20231108 | 171500 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 112 | 20231108 | 171400 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 113 | 20231108 | 171300 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 114 | 20231108 | 171200 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 115 | 20231108 | 171100 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 116 | 20231108 | 171000 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 117 | 20231108 | 170900 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 118 | 20231108 | 170800 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 119 | 20231108 | 170700 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 120 | 20231108 | 170600 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 121 | 20231108 | 170500 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 122 | 20231108 | 170400 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 3175 |
| 123 | 20231108 | 170300 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 124 | 20231108 | 170200 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 125 | 20231108 | 170100 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 126 | 20231108 | 170000 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 127 | 20231108 | 165900 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 128 | 20231108 | 165800 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 129 | 20231108 | 165700 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 130 | 20231108 | 165600 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 131 | 20231108 | 165500 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 132 | 20231108 | 165400 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 133 | 20231108 | 165300 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 134 | 20231108 | 165200 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 135 | 20231108 | 165100 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 136 | 20231108 | 165000 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 137 | 20231108 | 164900 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 138 | 20231108 | 164800 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 139 | 20231108 | 164700 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 140 | 20231108 | 164600 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 141 | 20231108 | 164500 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 142 | 20231108 | 164400 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 143 | 20231108 | 164300 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 144 | 20231108 | 164200 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 145 | 20231108 | 164100 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 146 | 20231108 | 164000 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 147 | 20231108 | 163900 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 148 | 20231108 | 163800 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 149 | 20231108 | 163700 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 150 | 20231108 | 163600 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 151 | 20231108 | 163500 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 152 | 20231108 | 163400 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 3175 |
| 153 | 20231108 | 163300 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 154 | 20231108 | 163200 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 155 | 20231108 | 163100 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 156 | 20231108 | 163000 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 157 | 20231108 | 162900 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 158 | 20231108 | 162800 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 159 | 20231108 | 162700 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 160 | 20231108 | 162600 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 161 | 20231108 | 162500 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 162 | 20231108 | 162400 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 163 | 20231108 | 162300 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 164 | 20231108 | 162200 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 165 | 20231108 | 162100 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 166 | 20231108 | 162000 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 167 | 20231108 | 161900 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 168 | 20231108 | 161800 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 169 | 20231108 | 161700 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 170 | 20231108 | 161600 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 171 | 20231108 | 161500 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 172 | 20231108 | 161400 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 173 | 20231108 | 161300 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 174 | 20231108 | 161200 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 175 | 20231108 | 161100 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 176 | 20231108 | 161000 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 177 | 20231108 | 160900 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 178 | 20231108 | 160800 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 179 | 20231108 | 160700 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 180 | 20231108 | 160600 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 181 | 20231108 | 160500 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 182 | 20231108 | 160400 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 3175 |
| 183 | 20231108 | 160300 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 184 | 20231108 | 160200 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 185 | 20231108 | 160100 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 186 | 20231108 | 160000 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 187 | 20231108 | 155900 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 188 | 20231108 | 155800 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 189 | 20231108 | 155700 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 190 | 20231108 | 155600 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 191 | 20231108 | 155500 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 192 | 20231108 | 155400 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 193 | 20231108 | 155300 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 194 | 20231108 | 155200 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 195 | 20231108 | 155100 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 196 | 20231108 | 155000 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 197 | 20231108 | 154900 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 198 | 20231108 | 154800 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 199 | 20231108 | 154700 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 200 | 20231108 | 154600 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 201 | 20231108 | 154500 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 202 | 20231108 | 154400 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 203 | 20231108 | 154300 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 204 | 20231108 | 154200 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 205 | 20231108 | 154100 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 206 | 20231108 | 154000 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 207 | 20231108 | 153900 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 208 | 20231108 | 153800 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 209 | 20231108 | 153700 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 210 | 20231108 | 153600 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 211 | 20231108 | 153500 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 212 | 20231108 | 153400 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 3175 |
| 213 | 20231108 | 153300 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 214 | 20231108 | 153200 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 215 | 20231108 | 153100 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 0 |
| 216 | 20231108 | 153000 | 2061634340 | 13560 | 13560 | 13560 | 13560 | 3175 |
| 217 | 20231108 | 152900 | 2018581340 | 13550 | 13550 | 13550 | 13550 | 0 |
| 218 | 20231108 | 152800 | 2018581340 | 13550 | 13550 | 13550 | 13550 | 0 |
| 219 | 20231108 | 152700 | 2018581340 | 13550 | 13550 | 13550 | 13550 | 0 |
| 220 | 20231108 | 152600 | 2018581340 | 13550 | 13550 | 13550 | 13550 | 0 |
| 221 | 20231108 | 152500 | 2018581340 | 13550 | 13550 | 13550 | 13550 | 0 |
| 222 | 20231108 | 152400 | 2018581340 | 13550 | 13550 | 13550 | 13550 | 0 |
| 223 | 20231108 | 152300 | 2018581340 | 13550 | 13550 | 13550 | 13550 | 0 |
| 224 | 20231108 | 152200 | 2018581340 | 13550 | 13550 | 13550 | 13550 | 0 |
| 225 | 20231108 | 152100 | 2018581340 | 13550 | 13550 | 13550 | 13550 | 0 |
| 226 | 20231108 | 152000 | 2018581340 | 13550 | 13550 | 13550 | 13550 | 0 |
| 227 | 20231108 | 151900 | 2018581340 | 13550 | 13540 | 13550 | 13530 | 1139 |
| 228 | 20231108 | 151800 | 2003162660 | 13540 | 13550 | 13550 | 13540 | 736 |
| 229 | 20231108 | 151700 | 1993196970 | 13540 | 13550 | 13550 | 13540 | 160 |
| 230 | 20231108 | 151600 | 1991029860 | 13540 | 13550 | 13550 | 13540 | 261 |
| 231 | 20231108 | 151500 | 1987494560 | 13540 | 13550 | 13550 | 13540 | 261 |
| 232 | 20231108 | 151400 | 1983959480 | 13550 | 13550 | 13550 | 13540 | 237 |
| 233 | 20231108 | 151300 | 1980749130 | 13550 | 13550 | 13560 | 13550 | 315 |
| 234 | 20231108 | 151200 | 1976480850 | 13550 | 13550 | 13550 | 13550 | 210 |
| 235 | 20231108 | 151100 | 1973635350 | 13550 | 13550 | 13550 | 13550 | 73 |
| 236 | 20231108 | 151000 | 1972646200 | 13540 | 13550 | 13550 | 13540 | 906 |
| 237 | 20231108 | 150900 | 1960375810 | 13550 | 13560 | 13560 | 13550 | 66 |
| 238 | 20231108 | 150800 | 1959481480 | 13560 | 13560 | 13560 | 13560 | 413 |
| 239 | 20231108 | 150700 | 1953881200 | 13560 | 13560 | 13570 | 13560 | 392 |
| 240 | 20231108 | 150600 | 1948564440 | 13560 | 13570 | 13570 | 13560 | 122 |
| 241 | 20231108 | 150500 | 1946909350 | 13580 | 13570 | 13580 | 13570 | 65 |
| 242 | 20231108 | 150400 | 1946026770 | 13560 | 13580 | 13580 | 13560 | 443 |
| 243 | 20231108 | 150300 | 1940015540 | 13570 | 13570 | 13590 | 13570 | 429 |
| 244 | 20231108 | 150200 | 1934190740 | 13570 | 13560 | 13570 | 13560 | 561 |
| 245 | 20231108 | 150100 | 1926582350 | 13560 | 13570 | 13570 | 13560 | 20 |
| 246 | 20231108 | 150000 | 1926310980 | 13560 | 13600 | 13600 | 13560 | 787 |
| 247 | 20231108 | 145900 | 1915636020 | 13580 | 13590 | 13600 | 13580 | 593 |
| 248 | 20231108 | 145800 | 1907577030 | 13600 | 13600 | 13600 | 13590 | 101 |
| 249 | 20231108 | 145700 | 1906204420 | 13600 | 13590 | 13600 | 13590 | 239 |
| 250 | 20231108 | 145600 | 1902956180 | 13600 | 13600 | 13600 | 13600 | 105 |
| 251 | 20231108 | 145500 | 1901528180 | 13600 | 13600 | 13600 | 13590 | 24 |
| 252 | 20231108 | 145400 | 1901201880 | 13600 | 13600 | 13600 | 13600 | 125 |
| 253 | 20231108 | 145300 | 1899501880 | 13590 | 13600 | 13600 | 13590 | 8 |
| 254 | 20231108 | 145200 | 1899393100 | 13600 | 13600 | 13600 | 13600 | 168 |
| 255 | 20231108 | 145100 | 1897108300 | 13600 | 13600 | 13600 | 13600 | 203 |
| 256 | 20231108 | 145000 | 1894347500 | 13600 | 13610 | 13610 | 13600 | 329 |
| 257 | 20231108 | 144900 | 1889872760 | 13610 | 13600 | 13610 | 13600 | 64 |
| 258 | 20231108 | 144800 | 1889002350 | 13600 | 13610 | 13610 | 13600 | 240 |
| 259 | 20231108 | 144700 | 1885738080 | 13610 | 13600 | 13610 | 13600 | 236 |
| 260 | 20231108 | 144600 | 1882528320 | 13600 | 13600 | 13600 | 13600 | 162 |
| 261 | 20231108 | 144500 | 1880325120 | 13600 | 13590 | 13610 | 13590 | 1167 |
| 262 | 20231108 | 144400 | 1864464440 | 13590 | 13600 | 13600 | 13580 | 178 |
| 263 | 20231108 | 144300 | 1862044020 | 13610 | 13610 | 13610 | 13600 | 163 |
| 264 | 20231108 | 144200 | 1859826810 | 13610 | 13580 | 13610 | 13580 | 178 |
| 265 | 20231108 | 144100 | 1857406390 | 13580 | 13570 | 13600 | 13570 | 201 |
| 266 | 20231108 | 144000 | 1854675220 | 13570 | 13580 | 13580 | 13560 | 3736 |
| 267 | 20231108 | 143900 | 1803975470 | 13580 | 13600 | 13600 | 13580 | 317 |
| 268 | 20231108 | 143800 | 1799666450 | 13600 | 13610 | 13610 | 13600 | 35 |
| 269 | 20231108 | 143700 | 1799190240 | 13610 | 13620 | 13620 | 13600 | 88 |
| 270 | 20231108 | 143600 | 1797992100 | 13620 | 13620 | 13620 | 13620 | 54 |
| 271 | 20231108 | 143500 | 1797256620 | 13610 | 13630 | 13630 | 13610 | 103 |
| 272 | 20231108 | 143400 | 1795852960 | 13620 | 13600 | 13620 | 13580 | 21 |
| 273 | 20231108 | 143300 | 1795567360 | 13600 | 13630 | 13630 | 13600 | 234 |
| 274 | 20231108 | 143200 | 1792384350 | 13610 | 13600 | 13610 | 13600 | 681 |
| 275 | 20231108 | 143100 | 1783121940 | 13610 | 13610 | 13610 | 13600 | 227 |
| 276 | 20231108 | 143000 | 1780033860 | 13610 | 13630 | 13630 | 13610 | 648 |
| 277 | 20231108 | 142900 | 1771210000 | 13630 | 13630 | 13630 | 13630 | 21 |
| 278 | 20231108 | 142800 | 1770923770 | 13630 | 13630 | 13630 | 13630 | 79 |
| 279 | 20231108 | 142700 | 1769847000 | 13640 | 13640 | 13640 | 13640 | 123 |
| 280 | 20231108 | 142600 | 1768169280 | 13640 | 13630 | 13640 | 13630 | 111 |
| 281 | 20231108 | 142500 | 1766656240 | 13640 | 13630 | 13640 | 13630 | 125 |
| 282 | 20231108 | 142400 | 1764951910 | 13630 | 13640 | 13640 | 13630 | 259 |
| 283 | 20231108 | 142300 | 1761421480 | 13640 | 13630 | 13640 | 13630 | 123 |
| 284 | 20231108 | 142200 | 1759744920 | 13640 | 13640 | 13640 | 13630 | 249 |
| 285 | 20231108 | 142100 | 1756350870 | 13630 | 13620 | 13640 | 13620 | 393 |
| 286 | 20231108 | 142000 | 1750997140 | 13620 | 13640 | 13640 | 13620 | 430 |
| 287 | 20231108 | 141900 | 1745138030 | 13630 | 13630 | 13640 | 13630 | 69 |
| 288 | 20231108 | 141800 | 1744197490 | 13630 | 13630 | 13630 | 13630 | 18 |
| 289 | 20231108 | 141700 | 1743952150 | 13640 | 13620 | 13640 | 13620 | 67 |
| 290 | 20231108 | 141600 | 1743039470 | 13640 | 13640 | 13640 | 13640 | 11 |
| 291 | 20231108 | 141500 | 1742889430 | 13620 | 13640 | 13640 | 13620 | 148 |
| 292 | 20231108 | 141400 | 1740873250 | 13640 | 13630 | 13640 | 13630 | 378 |
| 293 | 20231108 | 141300 | 1735721100 | 13630 | 13630 | 13630 | 13630 | 57 |
| 294 | 20231108 | 141200 | 1734944190 | 13620 | 13630 | 13630 | 13620 | 558 |
| 295 | 20231108 | 141100 | 1727343650 | 13620 | 13630 | 13640 | 13620 | 262 |
| 296 | 20231108 | 141000 | 1723773420 | 13640 | 13640 | 13640 | 13640 | 10 |
| 297 | 20231108 | 140900 | 1723637020 | 13620 | 13640 | 13640 | 13620 | 409 |
| 298 | 20231108 | 140800 | 1718062380 | 13640 | 13640 | 13640 | 13640 | 19 |
| 299 | 20231108 | 140700 | 1717803220 | 13640 | 13640 | 13640 | 13640 | 18 |
| 300 | 20231108 | 140600 | 1717557700 | 13640 | 13640 | 13640 | 13640 | 49 |
| 301 | 20231108 | 140500 | 1716889340 | 13640 | 13640 | 13640 | 13640 | 17 |
| 302 | 20231108 | 140400 | 1716657460 | 13630 | 13650 | 13660 | 13630 | 1540 |
| 303 | 20231108 | 140300 | 1695660510 | 13660 | 13660 | 13660 | 13660 | 20 |
| 304 | 20231108 | 140200 | 1695387310 | 13660 | 13660 | 13660 | 13650 | 214 |
| 305 | 20231108 | 140100 | 1692466120 | 13660 | 13660 | 13660 | 13650 | 113 |
| 306 | 20231108 | 140000 | 1690923460 | 13660 | 13650 | 13660 | 13650 | 248 |
| 307 | 20231108 | 135900 | 1687538250 | 13660 | 13660 | 13660 | 13660 | 19 |
| 308 | 20231108 | 135800 | 1687278710 | 13660 | 13650 | 13660 | 13650 | 101 |
| 309 | 20231108 | 135700 | 1685900040 | 13640 | 13660 | 13660 | 13640 | 249 |
| 310 | 20231108 | 135600 | 1682501320 | 13660 | 13660 | 13660 | 13640 | 123 |
| 311 | 20231108 | 135500 | 1680823420 | 13640 | 13650 | 13650 | 13640 | 549 |
| 312 | 20231108 | 135400 | 1673329640 | 13660 | 13660 | 13660 | 13660 | 23 |
| 313 | 20231108 | 135300 | 1673015460 | 13660 | 13660 | 13660 | 13660 | 22 |
| 314 | 20231108 | 135200 | 1672714940 | 13650 | 13650 | 13650 | 13640 | 203 |
| 315 | 20231108 | 135100 | 1669944810 | 13650 | 13650 | 13650 | 13650 | 20 |
| 316 | 20231108 | 135000 | 1669671810 | 13650 | 13650 | 13650 | 13650 | 6 |
| 317 | 20231108 | 134900 | 1669589910 | 13650 | 13650 | 13650 | 13650 | 43 |
| 318 | 20231108 | 134800 | 1669002960 | 13650 | 13650 | 13650 | 13650 | 24 |
| 319 | 20231108 | 134700 | 1668675360 | 13650 | 13650 | 13650 | 13650 | 15 |
| 320 | 20231108 | 134600 | 1668470610 | 13650 | 13650 | 13650 | 13650 | 123 |
| 321 | 20231108 | 134500 | 1666791660 | 13650 | 13650 | 13650 | 13650 | 21 |
| 322 | 20231108 | 134400 | 1666505010 | 13650 | 13650 | 13650 | 13650 | 7 |
| 323 | 20231108 | 134300 | 1666409460 | 13650 | 13640 | 13650 | 13640 | 124 |
| 324 | 20231108 | 134200 | 1664718020 | 13640 | 13640 | 13640 | 13640 | 58 |
| 325 | 20231108 | 134100 | 1663926900 | 13640 | 13640 | 13640 | 13630 | 84 |
| 326 | 20231108 | 134000 | 1662781360 | 13650 | 13650 | 13650 | 13630 | 46 |
| 327 | 20231108 | 133900 | 1662153910 | 13630 | 13630 | 13640 | 13630 | 227 |
| 328 | 20231108 | 133800 | 1659058060 | 13640 | 13590 | 13650 | 13590 | 522 |
| 329 | 20231108 | 133700 | 1651960310 | 13590 | 13600 | 13600 | 13590 | 1398 |
| 330 | 20231108 | 133600 | 1632948330 | 13610 | 13620 | 13630 | 13600 | 155 |
| 331 | 20231108 | 133500 | 1630839020 | 13640 | 13640 | 13640 | 13640 | 60 |
| 332 | 20231108 | 133400 | 1630020620 | 13640 | 13640 | 13640 | 13630 | 254 |
| 333 | 20231108 | 133300 | 1626556900 | 13640 | 13650 | 13650 | 13640 | 100 |
| 334 | 20231108 | 133200 | 1625192810 | 13650 | 13650 | 13650 | 13630 | 60 |
| 335 | 20231108 | 133100 | 1624374610 | 13650 | 13630 | 13650 | 13610 | 955 |
| 336 | 20231108 | 133000 | 1611373030 | 13650 | 13640 | 13660 | 13640 | 441 |
| 337 | 20231108 | 132900 | 1605354150 | 13640 | 13640 | 13640 | 13640 | 8 |
| 338 | 20231108 | 132800 | 1605245030 | 13630 | 13640 | 13640 | 13630 | 321 |
| 339 | 20231108 | 132700 | 1600869600 | 13640 | 13640 | 13640 | 13640 | 8 |
| 340 | 20231108 | 132600 | 1600760480 | 13630 | 13660 | 13660 | 13630 | 18 |
| 341 | 20231108 | 132500 | 1600514650 | 13630 | 13630 | 13630 | 13630 | 57 |
| 342 | 20231108 | 132400 | 1599737740 | 13630 | 13660 | 13660 | 13630 | 473 |
| 343 | 20231108 | 132300 | 1593288620 | 13660 | 13660 | 13660 | 13660 | 41 |
| 344 | 20231108 | 132200 | 1592728560 | 13660 | 13650 | 13660 | 13650 | 37 |
| 345 | 20231108 | 132100 | 1592223410 | 13660 | 13660 | 13660 | 13660 | 20 |
| 346 | 20231108 | 132000 | 1591950210 | 13660 | 13650 | 13660 | 13650 | 136 |
| 347 | 20231108 | 131900 | 1590092580 | 13660 | 13660 | 13660 | 13660 | 292 |
| 348 | 20231108 | 131800 | 1586103860 | 13670 | 13670 | 13670 | 13670 | 210 |
| 349 | 20231108 | 131700 | 1583233160 | 13680 | 13670 | 13680 | 13670 | 32 |
| 350 | 20231108 | 131600 | 1582795610 | 13660 | 13670 | 13670 | 13660 | 99 |
| 351 | 20231108 | 131500 | 1581442410 | 13670 | 13670 | 13670 | 13670 | 14 |
| 352 | 20231108 | 131400 | 1581251030 | 13670 | 13670 | 13670 | 13670 | 48 |
| 353 | 20231108 | 131300 | 1580594870 | 13670 | 13670 | 13670 | 13670 | 109 |
| 354 | 20231108 | 131200 | 1579104840 | 13670 | 13670 | 13670 | 13670 | 7 |
| 355 | 20231108 | 131100 | 1579009150 | 13670 | 13670 | 13670 | 13670 | 12 |
| 356 | 20231108 | 131000 | 1578845110 | 13670 | 13670 | 13670 | 13670 | 1 |
| 357 | 20231108 | 130900 | 1578831440 | 13670 | 13660 | 13670 | 13660 | 48 |
| 358 | 20231108 | 130800 | 1578175640 | 13670 | 13670 | 13670 | 13670 | 0 |
| 359 | 20231108 | 130700 | 1578175640 | 13670 | 13670 | 13670 | 13670 | 50 |
| 360 | 20231108 | 130600 | 1577492140 | 13660 | 13660 | 13670 | 13660 | 88 |
| 361 | 20231108 | 130500 | 1576290010 | 13660 | 13660 | 13660 | 13650 | 126 |
| 362 | 20231108 | 130400 | 1574569150 | 13660 | 13660 | 13660 | 13660 | 0 |
| 363 | 20231108 | 130300 | 1574569150 | 13660 | 13660 | 13660 | 13660 | 65 |
| 364 | 20231108 | 130200 | 1573681250 | 13660 | 13660 | 13660 | 13660 | 185 |
| 365 | 20231108 | 130100 | 1571154150 | 13650 | 13650 | 13650 | 13650 | 15 |
| 366 | 20231108 | 130000 | 1570949400 | 13650 | 13650 | 13650 | 13650 | 5 |
| 367 | 20231108 | 125900 | 1570881150 | 13640 | 13660 | 13660 | 13640 | 13 |
| 368 | 20231108 | 125800 | 1570703790 | 13660 | 13640 | 13660 | 13640 | 107 |
| 369 | 20231108 | 125700 | 1569243710 | 13630 | 13630 | 13630 | 13630 | 42 |
| 370 | 20231108 | 125600 | 1568671250 | 13630 | 13650 | 13650 | 13630 | 484 |
| 371 | 20231108 | 125500 | 1562068990 | 13660 | 13660 | 13660 | 13660 | 50 |
| 372 | 20231108 | 125400 | 1561385990 | 13660 | 13630 | 13660 | 13630 | 12 |
| 373 | 20231108 | 125300 | 1561222370 | 13630 | 13660 | 13660 | 13630 | 104 |
| 374 | 20231108 | 125200 | 1559804190 | 13660 | 13660 | 13660 | 13660 | 150 |
| 375 | 20231108 | 125100 | 1557755190 | 13670 | 13660 | 13670 | 13660 | 8 |
| 376 | 20231108 | 125000 | 1557645850 | 13670 | 13660 | 13670 | 13660 | 92 |
| 377 | 20231108 | 124900 | 1556389120 | 13660 | 13630 | 13660 | 13620 | 903 |
| 378 | 20231108 | 124800 | 1544085920 | 13630 | 13660 | 13660 | 13630 | 505 |
| 379 | 20231108 | 124700 | 1537199510 | 13660 | 13670 | 13670 | 13660 | 101 |
| 380 | 20231108 | 124600 | 1535819840 | 13670 | 13670 | 13670 | 13670 | 8 |
| 381 | 20231108 | 124500 | 1535710480 | 13670 | 13670 | 13670 | 13670 | 0 |
| 382 | 20231108 | 124400 | 1535710480 | 13670 | 13670 | 13670 | 13670 | 35 |
| 383 | 20231108 | 124300 | 1535232030 | 13670 | 13680 | 13680 | 13670 | 55 |
| 384 | 20231108 | 124200 | 1534480030 | 13670 | 13680 | 13680 | 13670 | 773 |
| 385 | 20231108 | 124100 | 1523909890 | 13670 | 13670 | 13670 | 13670 | 1 |
| 386 | 20231108 | 124000 | 1523896220 | 13700 | 13700 | 13700 | 13700 | 117 |
| 387 | 20231108 | 123900 | 1522293320 | 13700 | 13700 | 13710 | 13700 | 3131 |
| 388 | 20231108 | 123800 | 1479398470 | 13700 | 13670 | 13700 | 13660 | 119 |
| 389 | 20231108 | 123700 | 1477771740 | 13670 | 13660 | 13670 | 13660 | 7 |
| 390 | 20231108 | 123600 | 1477676110 | 13700 | 13700 | 13700 | 13700 | 141 |
| 391 | 20231108 | 123500 | 1475744410 | 13660 | 13630 | 13660 | 13630 | 81 |
| 392 | 20231108 | 123400 | 1474639990 | 13630 | 13650 | 13650 | 13630 | 58 |
| 393 | 20231108 | 123300 | 1473848390 | 13630 | 13660 | 13660 | 13620 | 1988 |
| 394 | 20231108 | 123200 | 1446713660 | 13660 | 13680 | 13680 | 13660 | 1352 |
| 395 | 20231108 | 123100 | 1428227080 | 13690 | 13690 | 13690 | 13680 | 212 |
| 396 | 20231108 | 123000 | 1425325750 | 13700 | 13690 | 13700 | 13680 | 261 |
| 397 | 20231108 | 122900 | 1421754520 | 13680 | 13680 | 13680 | 13680 | 408 |
| 398 | 20231108 | 122800 | 1416173080 | 13680 | 13680 | 13680 | 13680 | 50 |
| 399 | 20231108 | 122700 | 1415489080 | 13680 | 13680 | 13680 | 13680 | 202 |
| 400 | 20231108 | 122600 | 1412725720 | 13680 | 13680 | 13680 | 13680 | 2 |
| 401 | 20231108 | 122500 | 1412698360 | 13680 | 13680 | 13680 | 13680 | 16 |
| 402 | 20231108 | 122400 | 1412479480 | 13670 | 13680 | 13680 | 13670 | 44 |
| 403 | 20231108 | 122300 | 1411877990 | 13680 | 13680 | 13680 | 13680 | 30 |
| 404 | 20231108 | 122200 | 1411467590 | 13680 | 13680 | 13680 | 13680 | 2 |
| 405 | 20231108 | 122100 | 1411440230 | 13680 | 13680 | 13680 | 13680 | 66 |
| 406 | 20231108 | 122000 | 1410537350 | 13680 | 13680 | 13680 | 13670 | 1114 |
| 407 | 20231108 | 121900 | 1395305340 | 13680 | 13680 | 13680 | 13680 | 307 |
| 408 | 20231108 | 121800 | 1391105580 | 13690 | 13690 | 13690 | 13690 | 2 |
| 409 | 20231108 | 121700 | 1391078200 | 13690 | 13680 | 13690 | 13680 | 302 |
| 410 | 20231108 | 121600 | 1386946820 | 13690 | 13690 | 13690 | 13690 | 6 |
| 411 | 20231108 | 121500 | 1386864680 | 13690 | 13700 | 13700 | 13690 | 323 |
| 412 | 20231108 | 121400 | 1382440990 | 13700 | 13700 | 13710 | 13700 | 26 |
| 413 | 20231108 | 121300 | 1382084780 | 13710 | 13710 | 13710 | 13710 | 2 |
| 414 | 20231108 | 121200 | 1382057360 | 13710 | 13710 | 13710 | 13710 | 7 |
| 415 | 20231108 | 121100 | 1381961390 | 13700 | 13700 | 13700 | 13700 | 58 |
| 416 | 20231108 | 121000 | 1381166790 | 13700 | 13700 | 13710 | 13700 | 202 |
| 417 | 20231108 | 120900 | 1378399380 | 13710 | 13710 | 13710 | 13700 | 939 |
| 418 | 20231108 | 120800 | 1365525860 | 13710 | 13710 | 13710 | 13710 | 136 |
| 419 | 20231108 | 120700 | 1363661300 | 13720 | 13710 | 13720 | 13710 | 31 |
| 420 | 20231108 | 120600 | 1363236280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 421 | 20231108 | 120500 | 1363236280 | 13710 | 13730 | 13730 | 13710 | 1259 |
| 422 | 20231108 | 120400 | 1345964450 | 13720 | 13730 | 13730 | 13720 | 106 |
| 423 | 20231108 | 120300 | 1344509130 | 13730 | 13730 | 13730 | 13730 | 2 |
| 424 | 20231108 | 120200 | 1344481670 | 13730 | 13750 | 13750 | 13730 | 1061 |
| 425 | 20231108 | 120100 | 1329902370 | 13750 | 13760 | 13760 | 13750 | 63 |
| 426 | 20231108 | 120000 | 1329036040 | 13760 | 13760 | 13760 | 13760 | 274 |
| 427 | 20231108 | 115900 | 1325265800 | 13760 | 13760 | 13760 | 13760 | 28 |
| 428 | 20231108 | 115800 | 1324880520 | 13750 | 13750 | 13750 | 13750 | 188 |
| 429 | 20231108 | 115700 | 1322295520 | 13750 | 13750 | 13750 | 13750 | 2 |
| 430 | 20231108 | 115600 | 1322268020 | 13750 | 13750 | 13750 | 13750 | 2 |
| 431 | 20231108 | 115500 | 1322240520 | 13740 | 13750 | 13750 | 13740 | 222 |
| 432 | 20231108 | 115400 | 1319190220 | 13740 | 13750 | 13750 | 13740 | 16 |
| 433 | 20231108 | 115300 | 1318970370 | 13740 | 13760 | 13760 | 13740 | 31 |
| 434 | 20231108 | 115200 | 1318543940 | 13760 | 13760 | 13770 | 13760 | 17 |
| 435 | 20231108 | 115100 | 1318309910 | 13770 | 13770 | 13770 | 13770 | 637 |
| 436 | 20231108 | 115000 | 1309538420 | 13770 | 13770 | 13770 | 13770 | 339 |
| 437 | 20231108 | 114900 | 1304870390 | 13760 | 13760 | 13780 | 13760 | 386 |
| 438 | 20231108 | 114800 | 1299557770 | 13750 | 13760 | 13760 | 13750 | 161 |
| 439 | 20231108 | 114700 | 1297343410 | 13760 | 13760 | 13790 | 13760 | 331 |
| 440 | 20231108 | 114600 | 1292788250 | 13770 | 13780 | 13790 | 13770 | 592 |
| 441 | 20231108 | 114500 | 1284632080 | 13770 | 13750 | 13780 | 13750 | 1162 |
| 442 | 20231108 | 114400 | 1268649730 | 13750 | 13760 | 13780 | 13750 | 138 |
| 443 | 20231108 | 114300 | 1266749700 | 13770 | 13760 | 13770 | 13750 | 487 |
| 444 | 20231108 | 114200 | 1260052620 | 13790 | 13780 | 13800 | 13780 | 3675 |
| 445 | 20231108 | 114100 | 1209404810 | 13780 | 13750 | 13780 | 13730 | 2401 |
| 446 | 20231108 | 114000 | 1176341790 | 13750 | 13750 | 13750 | 13750 | 9 |
| 447 | 20231108 | 113900 | 1176218040 | 13750 | 13720 | 13750 | 13710 | 2061 |
| 448 | 20231108 | 113800 | 1147954090 | 13720 | 13740 | 13750 | 13720 | 713 |
| 449 | 20231108 | 113700 | 1138157970 | 13740 | 13750 | 13750 | 13740 | 125 |
| 450 | 20231108 | 113600 | 1136440310 | 13750 | 13740 | 13750 | 13740 | 46 |
| 451 | 20231108 | 113500 | 1135808250 | 13750 | 13750 | 13750 | 13740 | 362 |
| 452 | 20231108 | 113400 | 1130830950 | 13750 | 13740 | 13750 | 13740 | 39 |
| 453 | 20231108 | 113300 | 1130295080 | 13740 | 13730 | 13740 | 13730 | 94 |
| 454 | 20231108 | 113200 | 1129003710 | 13730 | 13730 | 13730 | 13720 | 44 |
| 455 | 20231108 | 113100 | 1128399730 | 13730 | 13750 | 13750 | 13730 | 372 |
| 456 | 20231108 | 113000 | 1123288720 | 13760 | 13760 | 13760 | 13760 | 2 |
| 457 | 20231108 | 112900 | 1123261200 | 13760 | 13750 | 13760 | 13750 | 65 |
| 458 | 20231108 | 112800 | 1122367370 | 13750 | 13750 | 13750 | 13740 | 182 |
| 459 | 20231108 | 112700 | 1119866650 | 13740 | 13760 | 13760 | 13740 | 373 |
| 460 | 20231108 | 112600 | 1114736920 | 13760 | 13760 | 13770 | 13760 | 108 |
| 461 | 20231108 | 112500 | 1113250830 | 13760 | 13760 | 13770 | 13760 | 127 |
| 462 | 20231108 | 112400 | 1111502950 | 13770 | 13770 | 13770 | 13760 | 158 |
| 463 | 20231108 | 112300 | 1109327330 | 13760 | 13750 | 13760 | 13750 | 566 |
| 464 | 20231108 | 112200 | 1101541620 | 13760 | 13760 | 13760 | 13760 | 10 |
| 465 | 20231108 | 112100 | 1101404020 | 13760 | 13760 | 13760 | 13750 | 126 |
| 466 | 20231108 | 112000 | 1099670320 | 13760 | 13750 | 13760 | 13750 | 11 |
| 467 | 20231108 | 111900 | 1099519050 | 13760 | 13770 | 13770 | 13750 | 104 |
| 468 | 20231108 | 111800 | 1098088030 | 13780 | 13780 | 13780 | 13770 | 1502 |
| 469 | 20231108 | 111700 | 1077392910 | 13770 | 13750 | 13770 | 13740 | 1496 |
| 470 | 20231108 | 111600 | 1056799910 | 13750 | 13740 | 13750 | 13740 | 397 |
| 471 | 20231108 | 111500 | 1051342140 | 13740 | 13740 | 13740 | 13730 | 353 |
| 472 | 20231108 | 111400 | 1046491950 | 13730 | 13730 | 13730 | 13730 | 6 |
| 473 | 20231108 | 111300 | 1046409570 | 13730 | 13730 | 13750 | 13730 | 113 |
| 474 | 20231108 | 111200 | 1044857090 | 13730 | 13700 | 13730 | 13700 | 1285 |
| 475 | 20231108 | 111100 | 1027247620 | 13690 | 13700 | 13700 | 13690 | 46 |
| 476 | 20231108 | 111000 | 1026617690 | 13700 | 13690 | 13700 | 13690 | 15 |
| 477 | 20231108 | 110900 | 1026412330 | 13690 | 13690 | 13690 | 13680 | 88 |
| 478 | 20231108 | 110800 | 1025207660 | 13680 | 13670 | 13690 | 13670 | 20 |
| 479 | 20231108 | 110700 | 1024934070 | 13670 | 13670 | 13670 | 13670 | 16 |
| 480 | 20231108 | 110600 | 1024715350 | 13670 | 13670 | 13670 | 13670 | 55 |
| 481 | 20231108 | 110500 | 1023963500 | 13660 | 13660 | 13660 | 13660 | 72 |
| 482 | 20231108 | 110400 | 1022979980 | 13660 | 13690 | 13690 | 13660 | 18 |
| 483 | 20231108 | 110300 | 1022734000 | 13660 | 13660 | 13660 | 13650 | 263 |
| 484 | 20231108 | 110200 | 1019141430 | 13660 | 13670 | 13670 | 13660 | 117 |
| 485 | 20231108 | 110100 | 1017542940 | 13690 | 13680 | 13690 | 13660 | 634 |
| 486 | 20231108 | 110000 | 1008870170 | 13680 | 13720 | 13720 | 13680 | 386 |
| 487 | 20231108 | 105900 | 1003580770 | 13710 | 13710 | 13720 | 13710 | 183 |
| 488 | 20231108 | 105800 | 1001071690 | 13710 | 13710 | 13710 | 13710 | 0 |
| 489 | 20231108 | 105700 | 1001071690 | 13710 | 13720 | 13720 | 13710 | 24 |
| 490 | 20231108 | 105600 | 1000742430 | 13710 | 13680 | 13710 | 13680 | 192 |
| 491 | 20231108 | 105500 | 998111320 | 13680 | 13680 | 13680 | 13680 | 51 |
| 492 | 20231108 | 105400 | 997413640 | 13680 | 13680 | 13680 | 13680 | 29 |
| 493 | 20231108 | 105300 | 997016920 | 13680 | 13650 | 13680 | 13630 | 702 |
| 494 | 20231108 | 105200 | 987431740 | 13640 | 13620 | 13640 | 13620 | 513 |
| 495 | 20231108 | 105100 | 980439290 | 13620 | 13620 | 13630 | 13620 | 245 |
| 496 | 20231108 | 105000 | 977102180 | 13620 | 13620 | 13620 | 13610 | 648 |
| 497 | 20231108 | 104900 | 968279070 | 13620 | 13620 | 13620 | 13620 | 213 |
| 498 | 20231108 | 104800 | 965378010 | 13630 | 13650 | 13650 | 13630 | 24 |
| 499 | 20231108 | 104700 | 965050870 | 13650 | 13630 | 13650 | 13630 | 9 |
| 500 | 20231108 | 104600 | 964928180 | 13640 | 13660 | 13660 | 13640 | 210 |
| 501 | 20231108 | 104500 | 962062330 | 13650 | 13650 | 13650 | 13650 | 0 |
| 502 | 20231108 | 104400 | 962062330 | 13650 | 13640 | 13650 | 13640 | 140 |
| 503 | 20231108 | 104300 | 960152650 | 13640 | 13640 | 13640 | 13640 | 8 |
| 504 | 20231108 | 104200 | 960043530 | 13640 | 13640 | 13640 | 13640 | 93 |
| 505 | 20231108 | 104100 | 958775010 | 13650 | 13650 | 13650 | 13650 | 325 |
| 506 | 20231108 | 104000 | 954338760 | 13650 | 13660 | 13660 | 13650 | 476 |
| 507 | 20231108 | 103900 | 947841170 | 13660 | 13650 | 13660 | 13650 | 18 |
| 508 | 20231108 | 103800 | 947595350 | 13650 | 13660 | 13660 | 13650 | 64 |
| 509 | 20231108 | 103700 | 946721120 | 13660 | 13660 | 13660 | 13660 | 98 |
| 510 | 20231108 | 103600 | 945382440 | 13680 | 13690 | 13690 | 13660 | 163 |
| 511 | 20231108 | 103500 | 943152900 | 13700 | 13710 | 13710 | 13700 | 341 |
| 512 | 20231108 | 103400 | 938480730 | 13710 | 13710 | 13710 | 13710 | 67 |
| 513 | 20231108 | 103300 | 937562160 | 13710 | 13710 | 13710 | 13710 | 18 |
| 514 | 20231108 | 103200 | 937315380 | 13710 | 13710 | 13710 | 13710 | 152 |
| 515 | 20231108 | 103100 | 935231460 | 13750 | 13710 | 13750 | 13710 | 347 |
| 516 | 20231108 | 103000 | 930466230 | 13710 | 13700 | 13710 | 13700 | 131 |
| 517 | 20231108 | 102900 | 928671080 | 13700 | 13720 | 13720 | 13700 | 134 |
| 518 | 20231108 | 102800 | 926833440 | 13720 | 13720 | 13740 | 13720 | 230 |
| 519 | 20231108 | 102700 | 923677820 | 13740 | 13750 | 13750 | 13740 | 55 |
| 520 | 20231108 | 102600 | 922922100 | 13750 | 13720 | 13750 | 13720 | 96 |
| 521 | 20231108 | 102500 | 921602700 | 13720 | 13770 | 13770 | 13720 | 684 |
| 522 | 20231108 | 102400 | 912198330 | 13780 | 13750 | 13780 | 13720 | 716 |
| 523 | 20231108 | 102300 | 902333660 | 13710 | 13710 | 13710 | 13710 | 0 |
| 524 | 20231108 | 102200 | 902333660 | 13710 | 13760 | 13760 | 13710 | 738 |
| 525 | 20231108 | 102100 | 892194780 | 13760 | 13750 | 13770 | 13750 | 768 |
| 526 | 20231108 | 102000 | 881624690 | 13750 | 13700 | 13750 | 13700 | 4415 |
| 527 | 20231108 | 101900 | 821039910 | 13700 | 13620 | 13710 | 13620 | 2412 |
| 528 | 20231108 | 101800 | 788011010 | 13670 | 13620 | 13670 | 13620 | 249 |
| 529 | 20231108 | 101700 | 784613780 | 13620 | 13620 | 13620 | 13620 | 181 |
| 530 | 20231108 | 101600 | 782148560 | 13620 | 13620 | 13620 | 13620 | 17 |
| 531 | 20231108 | 101500 | 781917020 | 13650 | 13630 | 13650 | 13630 | 212 |
| 532 | 20231108 | 101400 | 779026400 | 13630 | 13630 | 13680 | 13610 | 389 |
| 533 | 20231108 | 101300 | 773723670 | 13640 | 13640 | 13640 | 13640 | 64 |
| 534 | 20231108 | 101200 | 772850710 | 13630 | 13690 | 13690 | 13630 | 555 |
| 535 | 20231108 | 101100 | 765284230 | 13630 | 13690 | 13690 | 13630 | 1901 |
| 536 | 20231108 | 101000 | 739259600 | 13690 | 13630 | 13690 | 13630 | 268 |
| 537 | 20231108 | 100900 | 735606640 | 13690 | 13640 | 13690 | 13640 | 101 |
| 538 | 20231108 | 100800 | 734228900 | 13600 | 13620 | 13630 | 13600 | 14 |
| 539 | 20231108 | 100700 | 734038310 | 13620 | 13600 | 13640 | 13600 | 281 |
| 540 | 20231108 | 100600 | 730216050 | 13600 | 13550 | 13600 | 13550 | 251 |
| 541 | 20231108 | 100500 | 726813450 | 13540 | 13540 | 13540 | 13540 | 233 |
| 542 | 20231108 | 100400 | 723658630 | 13540 | 13550 | 13550 | 13540 | 1317 |
| 543 | 20231108 | 100300 | 705823620 | 13580 | 13580 | 13580 | 13580 | 4 |
| 544 | 20231108 | 100200 | 705769300 | 13580 | 13540 | 13590 | 13530 | 685 |
| 545 | 20231108 | 100100 | 696492000 | 13550 | 13600 | 13610 | 13540 | 1514 |
| 546 | 20231108 | 100000 | 675932610 | 13600 | 13590 | 13600 | 13590 | 125 |
| 547 | 20231108 | 095900 | 674232640 | 13590 | 13630 | 13630 | 13590 | 1205 |
| 548 | 20231108 | 095800 | 657839020 | 13630 | 13630 | 13630 | 13630 | 119 |
| 549 | 20231108 | 095700 | 656217050 | 13630 | 13640 | 13640 | 13630 | 349 |
| 550 | 20231108 | 095600 | 651459990 | 13630 | 13630 | 13630 | 13630 | 152 |
| 551 | 20231108 | 095500 | 649388230 | 13630 | 13640 | 13640 | 13630 | 162 |
| 552 | 20231108 | 095400 | 647178740 | 13640 | 13660 | 13660 | 13640 | 275 |
| 553 | 20231108 | 095300 | 643423200 | 13660 | 13670 | 13670 | 13660 | 120 |
| 554 | 20231108 | 095200 | 641782990 | 13690 | 13690 | 13690 | 13690 | 149 |
| 555 | 20231108 | 095100 | 639743180 | 13690 | 13700 | 13700 | 13690 | 126 |
| 556 | 20231108 | 095000 | 638017450 | 13700 | 13650 | 13700 | 13650 | 121 |
| 557 | 20231108 | 094900 | 636364750 | 13660 | 13660 | 13660 | 13650 | 811 |
| 558 | 20231108 | 094800 | 625294000 | 13660 | 13660 | 13660 | 13660 | 144 |
| 559 | 20231108 | 094700 | 623326960 | 13660 | 13660 | 13660 | 13660 | 370 |
| 560 | 20231108 | 094600 | 618272760 | 13660 | 13660 | 13660 | 13660 | 79 |
| 561 | 20231108 | 094500 | 617193620 | 13660 | 13680 | 13690 | 13660 | 173 |
| 562 | 20231108 | 094400 | 614827290 | 13680 | 13680 | 13690 | 13680 | 106 |
| 563 | 20231108 | 094300 | 613377200 | 13700 | 13710 | 13710 | 13700 | 448 |
| 564 | 20231108 | 094200 | 607235310 | 13710 | 13700 | 13710 | 13700 | 537 |
| 565 | 20231108 | 094100 | 599873170 | 13620 | 13650 | 13650 | 13620 | 106 |
| 566 | 20231108 | 094000 | 598427860 | 13630 | 13710 | 13710 | 13630 | 1436 |
| 567 | 20231108 | 093900 | 578755810 | 13740 | 13730 | 13740 | 13730 | 1834 |
| 568 | 20231108 | 093800 | 553559330 | 13730 | 13660 | 13730 | 13660 | 5710 |
| 569 | 20231108 | 093700 | 475378620 | 13660 | 13610 | 13660 | 13610 | 689 |
| 570 | 20231108 | 093600 | 465984910 | 13610 | 13610 | 13610 | 13610 | 194 |
| 571 | 20231108 | 093500 | 463344570 | 13610 | 13630 | 13630 | 13610 | 875 |
| 572 | 20231108 | 093400 | 451434480 | 13640 | 13660 | 13660 | 13640 | 787 |
| 573 | 20231108 | 093300 | 440687490 | 13670 | 13670 | 13670 | 13660 | 157 |
| 574 | 20231108 | 093200 | 438541410 | 13670 | 13680 | 13680 | 13670 | 24 |
| 575 | 20231108 | 093100 | 438213140 | 13680 | 13700 | 13700 | 13680 | 215 |
| 576 | 20231108 | 093000 | 435271030 | 13700 | 13680 | 13700 | 13680 | 1083 |
| 577 | 20231108 | 092900 | 420449150 | 13650 | 13630 | 13650 | 13610 | 747 |
| 578 | 20231108 | 092800 | 410264610 | 13630 | 13640 | 13640 | 13630 | 360 |
| 579 | 20231108 | 092700 | 405356570 | 13640 | 13640 | 13640 | 13640 | 180 |
| 580 | 20231108 | 092600 | 402901370 | 13670 | 13670 | 13680 | 13670 | 596 |
| 581 | 20231108 | 092500 | 394753850 | 13670 | 13680 | 13680 | 13670 | 773 |
| 582 | 20231108 | 092400 | 384182550 | 13690 | 13670 | 13690 | 13670 | 659 |
| 583 | 20231108 | 092300 | 375166320 | 13670 | 13680 | 13680 | 13650 | 845 |
| 584 | 20231108 | 092200 | 363619290 | 13680 | 13670 | 13680 | 13660 | 2887 |
| 585 | 20231108 | 092100 | 324152900 | 13670 | 13670 | 13670 | 13630 | 143 |
| 586 | 20231108 | 092000 | 322198490 | 13680 | 13620 | 13680 | 13620 | 574 |
| 587 | 20231108 | 091900 | 314377420 | 13680 | 13660 | 13680 | 13640 | 1616 |
| 588 | 20231108 | 091800 | 292320180 | 13690 | 13650 | 13690 | 13650 | 1477 |
| 589 | 20231108 | 091700 | 272137840 | 13650 | 13660 | 13660 | 13640 | 693 |
| 590 | 20231108 | 091600 | 262684040 | 13680 | 13680 | 13680 | 13680 | 0 |
| 591 | 20231108 | 091500 | 262684040 | 13680 | 13600 | 13680 | 13590 | 387 |
| 592 | 20231108 | 091400 | 257414800 | 13670 | 13600 | 13670 | 13590 | 354 |
| 593 | 20231108 | 091300 | 252589910 | 13600 | 13670 | 13680 | 13590 | 2013 |
| 594 | 20231108 | 091200 | 225112500 | 13600 | 13620 | 13680 | 13600 | 3113 |
| 595 | 20231108 | 091100 | 182628650 | 13590 | 13590 | 13590 | 13580 | 274 |
| 596 | 20231108 | 091000 | 178905090 | 13590 | 13580 | 13640 | 13580 | 678 |
| 597 | 20231108 | 090900 | 169666560 | 13580 | 13600 | 13620 | 13580 | 534 |
| 598 | 20231108 | 090800 | 162407090 | 13600 | 13600 | 13630 | 13590 | 126 |
| 599 | 20231108 | 090700 | 160693120 | 13650 | 13630 | 13650 | 13620 | 269 |
| 600 | 20231108 | 090600 | 157025550 | 13660 | 13580 | 13660 | 13470 | 2623 |
| 601 | 20231108 | 090500 | 121392360 | 13590 | 13500 | 13600 | 13500 | 285 |
| 602 | 20231108 | 090400 | 117530960 | 13500 | 13510 | 13610 | 13490 | 813 |
| 603 | 20231108 | 090300 | 106527570 | 13610 | 13460 | 13610 | 13410 | 2031 |
| 604 | 20231108 | 090200 | 79108040 | 13460 | 13640 | 13640 | 13460 | 1825 |
| 605 | 20231108 | 090100 | 54359580 | 13650 | 13660 | 13670 | 13650 | 465 |
| 606 | 20231108 | 090000 | 48010970 | 13570 | 13680 | 13680 | 13570 | 3515 |