32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 190400 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 3189 |
| 3 | 20231107 | 190300 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 4 | 20231107 | 190200 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 5 | 20231107 | 190100 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 6 | 20231107 | 190000 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 7 | 20231107 | 185900 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 8 | 20231107 | 185800 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 9 | 20231107 | 185700 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 10 | 20231107 | 185600 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 11 | 20231107 | 185500 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 12 | 20231107 | 185400 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 13 | 20231107 | 185300 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 14 | 20231107 | 185200 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 15 | 20231107 | 185100 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 16 | 20231107 | 185000 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 17 | 20231107 | 184900 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 18 | 20231107 | 184800 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 19 | 20231107 | 184700 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 20 | 20231107 | 184600 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 21 | 20231107 | 184500 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 22 | 20231107 | 184400 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 23 | 20231107 | 184300 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 24 | 20231107 | 184200 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 25 | 20231107 | 184100 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 26 | 20231107 | 184000 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 27 | 20231107 | 183900 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 28 | 20231107 | 183800 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 29 | 20231107 | 183700 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 30 | 20231107 | 183600 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 31 | 20231107 | 183500 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 32 | 20231107 | 183400 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 3189 |
| 33 | 20231107 | 183300 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 34 | 20231107 | 183200 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 35 | 20231107 | 183100 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 36 | 20231107 | 183000 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 37 | 20231107 | 182900 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 38 | 20231107 | 182800 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 39 | 20231107 | 182700 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 40 | 20231107 | 182600 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 41 | 20231107 | 182500 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 42 | 20231107 | 182400 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 43 | 20231107 | 182300 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 44 | 20231107 | 182200 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 45 | 20231107 | 182100 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 46 | 20231107 | 182000 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 47 | 20231107 | 181900 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 48 | 20231107 | 181800 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 49 | 20231107 | 181700 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 50 | 20231107 | 181600 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 51 | 20231107 | 181500 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 52 | 20231107 | 181400 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 53 | 20231107 | 181300 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 54 | 20231107 | 181200 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 55 | 20231107 | 181100 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 56 | 20231107 | 181000 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 57 | 20231107 | 180900 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 58 | 20231107 | 180800 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 59 | 20231107 | 180700 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 60 | 20231107 | 180600 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 61 | 20231107 | 180500 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 62 | 20231107 | 180400 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 3189 |
| 63 | 20231107 | 180300 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 64 | 20231107 | 180200 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 65 | 20231107 | 180100 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 66 | 20231107 | 180000 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 67 | 20231107 | 175900 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 68 | 20231107 | 175800 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 69 | 20231107 | 175700 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 70 | 20231107 | 175600 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 71 | 20231107 | 175500 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 72 | 20231107 | 175400 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 73 | 20231107 | 175300 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 74 | 20231107 | 175200 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 75 | 20231107 | 175100 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 76 | 20231107 | 175000 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 77 | 20231107 | 174900 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 78 | 20231107 | 174800 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 79 | 20231107 | 174700 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 80 | 20231107 | 174600 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 81 | 20231107 | 174500 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 82 | 20231107 | 174400 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 83 | 20231107 | 174300 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 84 | 20231107 | 174200 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 85 | 20231107 | 174100 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 86 | 20231107 | 174000 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 87 | 20231107 | 173900 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 88 | 20231107 | 173800 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 89 | 20231107 | 173700 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 90 | 20231107 | 173600 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 91 | 20231107 | 173500 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 92 | 20231107 | 173400 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 3189 |
| 93 | 20231107 | 173300 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 94 | 20231107 | 173200 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 95 | 20231107 | 173100 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 96 | 20231107 | 173000 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 97 | 20231107 | 172900 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 98 | 20231107 | 172800 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 99 | 20231107 | 172700 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 100 | 20231107 | 172600 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 101 | 20231107 | 172500 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 102 | 20231107 | 172400 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 103 | 20231107 | 172300 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 104 | 20231107 | 172200 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 105 | 20231107 | 172100 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 106 | 20231107 | 172000 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 107 | 20231107 | 171900 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 108 | 20231107 | 171800 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 109 | 20231107 | 171700 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 110 | 20231107 | 171600 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 111 | 20231107 | 171500 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 112 | 20231107 | 171400 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 113 | 20231107 | 171300 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 114 | 20231107 | 171200 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 115 | 20231107 | 171100 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 116 | 20231107 | 171000 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 117 | 20231107 | 170900 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 118 | 20231107 | 170800 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 119 | 20231107 | 170700 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 120 | 20231107 | 170600 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 121 | 20231107 | 170500 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 122 | 20231107 | 170400 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 3189 |
| 123 | 20231107 | 170300 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 124 | 20231107 | 170200 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 125 | 20231107 | 170100 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 126 | 20231107 | 170000 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 127 | 20231107 | 165900 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 128 | 20231107 | 165800 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 129 | 20231107 | 165700 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 130 | 20231107 | 165600 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 131 | 20231107 | 165500 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 132 | 20231107 | 165400 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 133 | 20231107 | 165300 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 134 | 20231107 | 165200 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 135 | 20231107 | 165100 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 136 | 20231107 | 165000 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 137 | 20231107 | 164900 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 138 | 20231107 | 164800 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 139 | 20231107 | 164700 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 140 | 20231107 | 164600 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 141 | 20231107 | 164500 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 142 | 20231107 | 164400 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 143 | 20231107 | 164300 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 144 | 20231107 | 164200 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 145 | 20231107 | 164100 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 146 | 20231107 | 164000 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 147 | 20231107 | 163900 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 148 | 20231107 | 163800 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 149 | 20231107 | 163700 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 150 | 20231107 | 163600 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 151 | 20231107 | 163500 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 152 | 20231107 | 163400 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 3189 |
| 153 | 20231107 | 163300 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 154 | 20231107 | 163200 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 155 | 20231107 | 163100 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 156 | 20231107 | 163000 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 157 | 20231107 | 162900 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 158 | 20231107 | 162800 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 159 | 20231107 | 162700 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 160 | 20231107 | 162600 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 161 | 20231107 | 162500 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 162 | 20231107 | 162400 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 163 | 20231107 | 162300 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 164 | 20231107 | 162200 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 165 | 20231107 | 162100 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 166 | 20231107 | 162000 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 167 | 20231107 | 161900 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 168 | 20231107 | 161800 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 169 | 20231107 | 161700 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 170 | 20231107 | 161600 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 171 | 20231107 | 161500 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 172 | 20231107 | 161400 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 173 | 20231107 | 161300 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 174 | 20231107 | 161200 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 175 | 20231107 | 161100 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 176 | 20231107 | 161000 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 177 | 20231107 | 160900 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 178 | 20231107 | 160800 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 179 | 20231107 | 160700 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 180 | 20231107 | 160600 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 181 | 20231107 | 160500 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 182 | 20231107 | 160400 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 3189 |
| 183 | 20231107 | 160300 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 184 | 20231107 | 160200 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 185 | 20231107 | 160100 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 186 | 20231107 | 160000 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 187 | 20231107 | 155900 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 188 | 20231107 | 155800 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 189 | 20231107 | 155700 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 190 | 20231107 | 155600 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 191 | 20231107 | 155500 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 192 | 20231107 | 155400 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 193 | 20231107 | 155300 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 194 | 20231107 | 155200 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 195 | 20231107 | 155100 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 196 | 20231107 | 155000 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 197 | 20231107 | 154900 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 198 | 20231107 | 154800 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 199 | 20231107 | 154700 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 200 | 20231107 | 154600 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 201 | 20231107 | 154500 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 202 | 20231107 | 154400 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 203 | 20231107 | 154300 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 204 | 20231107 | 154200 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 205 | 20231107 | 154100 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 206 | 20231107 | 154000 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 207 | 20231107 | 153900 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 208 | 20231107 | 153800 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 209 | 20231107 | 153700 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 210 | 20231107 | 153600 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 211 | 20231107 | 153500 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 212 | 20231107 | 153400 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 3189 |
| 213 | 20231107 | 153300 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 214 | 20231107 | 153200 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 215 | 20231107 | 153100 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 0 |
| 216 | 20231107 | 153000 | 2480210390 | 19770 | 19770 | 19770 | 19770 | 3189 |
| 217 | 20231107 | 152900 | 2417163860 | 19750 | 19750 | 19750 | 19750 | 0 |
| 218 | 20231107 | 152800 | 2417163860 | 19750 | 19750 | 19750 | 19750 | 0 |
| 219 | 20231107 | 152700 | 2417163860 | 19750 | 19750 | 19750 | 19750 | 0 |
| 220 | 20231107 | 152600 | 2417163860 | 19750 | 19750 | 19750 | 19750 | 0 |
| 221 | 20231107 | 152500 | 2417163860 | 19750 | 19750 | 19750 | 19750 | 0 |
| 222 | 20231107 | 152400 | 2417163860 | 19750 | 19750 | 19750 | 19750 | 0 |
| 223 | 20231107 | 152300 | 2417163860 | 19750 | 19750 | 19750 | 19750 | 0 |
| 224 | 20231107 | 152200 | 2417163860 | 19750 | 19750 | 19750 | 19750 | 0 |
| 225 | 20231107 | 152100 | 2417163860 | 19750 | 19750 | 19750 | 19750 | 0 |
| 226 | 20231107 | 152000 | 2417163860 | 19750 | 19750 | 19750 | 19750 | 0 |
| 227 | 20231107 | 151900 | 2417163860 | 19750 | 19750 | 19840 | 19750 | 424 |
| 228 | 20231107 | 151800 | 2408785410 | 19750 | 19850 | 19850 | 19750 | 184 |
| 229 | 20231107 | 151700 | 2405142730 | 19760 | 19850 | 19850 | 19760 | 168 |
| 230 | 20231107 | 151600 | 2401814150 | 19840 | 19860 | 19860 | 19840 | 147 |
| 231 | 20231107 | 151500 | 2398896400 | 19860 | 19840 | 19870 | 19840 | 164 |
| 232 | 20231107 | 151400 | 2395639710 | 19880 | 19830 | 19880 | 19750 | 283 |
| 233 | 20231107 | 151300 | 2390028670 | 19830 | 19860 | 19860 | 19770 | 770 |
| 234 | 20231107 | 151200 | 2374753490 | 19850 | 19860 | 19860 | 19850 | 206 |
| 235 | 20231107 | 151100 | 2370662530 | 19880 | 19870 | 19880 | 19870 | 171 |
| 236 | 20231107 | 151000 | 2367264410 | 19880 | 19850 | 19880 | 19850 | 135 |
| 237 | 20231107 | 150900 | 2364580640 | 19850 | 19890 | 19890 | 19850 | 323 |
| 238 | 20231107 | 150800 | 2358161680 | 19890 | 19890 | 19890 | 19890 | 1 |
| 239 | 20231107 | 150700 | 2358141790 | 19880 | 19870 | 19890 | 19870 | 291 |
| 240 | 20231107 | 150600 | 2352357340 | 19870 | 19860 | 19870 | 19860 | 24 |
| 241 | 20231107 | 150500 | 2351880510 | 19870 | 19860 | 19910 | 19860 | 608 |
| 242 | 20231107 | 150400 | 2339795670 | 19860 | 19860 | 19860 | 19860 | 20 |
| 243 | 20231107 | 150300 | 2339398470 | 19860 | 19860 | 19860 | 19850 | 147 |
| 244 | 20231107 | 150200 | 2336479260 | 19860 | 19860 | 19860 | 19850 | 55 |
| 245 | 20231107 | 150100 | 2335387290 | 19840 | 19850 | 19860 | 19840 | 129 |
| 246 | 20231107 | 150000 | 2332826730 | 19850 | 19840 | 19850 | 19830 | 236 |
| 247 | 20231107 | 145900 | 2328145110 | 19840 | 19840 | 19870 | 19840 | 500 |
| 248 | 20231107 | 145800 | 2318221300 | 19840 | 19840 | 19840 | 19840 | 126 |
| 249 | 20231107 | 145700 | 2315721460 | 19840 | 19840 | 19840 | 19840 | 118 |
| 250 | 20231107 | 145600 | 2313380340 | 19840 | 19840 | 19840 | 19840 | 121 |
| 251 | 20231107 | 145500 | 2310979700 | 19840 | 19830 | 19840 | 19830 | 230 |
| 252 | 20231107 | 145400 | 2306418450 | 19830 | 19830 | 19830 | 19830 | 17 |
| 253 | 20231107 | 145300 | 2306081340 | 19830 | 19830 | 19830 | 19830 | 133 |
| 254 | 20231107 | 145200 | 2303443950 | 19820 | 19820 | 19820 | 19820 | 173 |
| 255 | 20231107 | 145100 | 2300015090 | 19820 | 19820 | 19820 | 19820 | 258 |
| 256 | 20231107 | 145000 | 2294901530 | 19820 | 19820 | 19820 | 19820 | 20 |
| 257 | 20231107 | 144900 | 2294505130 | 19820 | 19780 | 19830 | 19780 | 357 |
| 258 | 20231107 | 144800 | 2287438580 | 19780 | 19780 | 19780 | 19780 | 18 |
| 259 | 20231107 | 144700 | 2287082540 | 19760 | 19810 | 19810 | 19760 | 264 |
| 260 | 20231107 | 144600 | 2281858950 | 19810 | 19820 | 19820 | 19810 | 271 |
| 261 | 20231107 | 144500 | 2276489160 | 19820 | 19820 | 19820 | 19810 | 153 |
| 262 | 20231107 | 144400 | 2273456760 | 19810 | 19810 | 19810 | 19810 | 215 |
| 263 | 20231107 | 144300 | 2269197610 | 19820 | 19830 | 19830 | 19820 | 110 |
| 264 | 20231107 | 144200 | 2267016970 | 19830 | 19830 | 19830 | 19820 | 191 |
| 265 | 20231107 | 144100 | 2263229650 | 19830 | 19830 | 19830 | 19820 | 92 |
| 266 | 20231107 | 144000 | 2261405810 | 19830 | 19850 | 19850 | 19830 | 181 |
| 267 | 20231107 | 143900 | 2257813320 | 19850 | 19880 | 19880 | 19850 | 155 |
| 268 | 20231107 | 143800 | 2254733540 | 19900 | 19870 | 19910 | 19870 | 450 |
| 269 | 20231107 | 143700 | 2245782810 | 19870 | 19820 | 19870 | 19820 | 1756 |
| 270 | 20231107 | 143600 | 2210958110 | 19830 | 19820 | 19830 | 19820 | 152 |
| 271 | 20231107 | 143500 | 2207944230 | 19830 | 19830 | 19830 | 19830 | 9 |
| 272 | 20231107 | 143400 | 2207765760 | 19830 | 19780 | 19830 | 19780 | 259 |
| 273 | 20231107 | 143300 | 2202637230 | 19800 | 19780 | 19800 | 19780 | 155 |
| 274 | 20231107 | 143200 | 2199570590 | 19790 | 19830 | 19830 | 19790 | 219 |
| 275 | 20231107 | 143100 | 2195233520 | 19830 | 19780 | 19840 | 19780 | 673 |
| 276 | 20231107 | 143000 | 2181902120 | 19780 | 19760 | 19780 | 19760 | 245 |
| 277 | 20231107 | 142900 | 2177058490 | 19760 | 19760 | 19760 | 19750 | 69 |
| 278 | 20231107 | 142800 | 2175695170 | 19760 | 19760 | 19760 | 19760 | 2 |
| 279 | 20231107 | 142700 | 2175655650 | 19750 | 19750 | 19750 | 19750 | 214 |
| 280 | 20231107 | 142600 | 2171429150 | 19750 | 19740 | 19750 | 19740 | 294 |
| 281 | 20231107 | 142500 | 2165624490 | 19750 | 19740 | 19750 | 19730 | 35 |
| 282 | 20231107 | 142400 | 2164933700 | 19740 | 19740 | 19750 | 19740 | 417 |
| 283 | 20231107 | 142300 | 2156700610 | 19740 | 19750 | 19760 | 19740 | 159 |
| 284 | 20231107 | 142200 | 2153560390 | 19750 | 19760 | 19760 | 19750 | 91 |
| 285 | 20231107 | 142100 | 2151762660 | 19760 | 19760 | 19760 | 19750 | 140 |
| 286 | 20231107 | 142000 | 2148996360 | 19760 | 19770 | 19770 | 19760 | 208 |
| 287 | 20231107 | 141900 | 2144885060 | 19770 | 19750 | 19770 | 19750 | 129 |
| 288 | 20231107 | 141800 | 2142336140 | 19760 | 19770 | 19770 | 19760 | 85 |
| 289 | 20231107 | 141700 | 2140656180 | 19770 | 19750 | 19770 | 19750 | 1664 |
| 290 | 20231107 | 141600 | 2107788190 | 19750 | 19720 | 19750 | 19720 | 793 |
| 291 | 20231107 | 141500 | 2092133700 | 19730 | 19730 | 19730 | 19730 | 136 |
| 292 | 20231107 | 141400 | 2089450420 | 19730 | 19730 | 19730 | 19720 | 148 |
| 293 | 20231107 | 141300 | 2086531840 | 19730 | 19730 | 19730 | 19720 | 401 |
| 294 | 20231107 | 141200 | 2078620210 | 19730 | 19730 | 19730 | 19730 | 84 |
| 295 | 20231107 | 141100 | 2076962890 | 19730 | 19730 | 19730 | 19730 | 35 |
| 296 | 20231107 | 141000 | 2076272340 | 19730 | 19730 | 19730 | 19720 | 96 |
| 297 | 20231107 | 140900 | 2074378360 | 19730 | 19720 | 19730 | 19720 | 272 |
| 298 | 20231107 | 140800 | 2069013960 | 19720 | 19710 | 19720 | 19710 | 102 |
| 299 | 20231107 | 140700 | 2067002620 | 19720 | 19720 | 19720 | 19720 | 125 |
| 300 | 20231107 | 140600 | 2064537620 | 19720 | 19720 | 19730 | 19720 | 266 |
| 301 | 20231107 | 140500 | 2059291340 | 19720 | 19720 | 19720 | 19710 | 189 |
| 302 | 20231107 | 140400 | 2055564360 | 19720 | 19720 | 19720 | 19720 | 1 |
| 303 | 20231107 | 140300 | 2055544640 | 19720 | 19720 | 19720 | 19720 | 133 |
| 304 | 20231107 | 140200 | 2052921880 | 19720 | 19720 | 19720 | 19710 | 241 |
| 305 | 20231107 | 140100 | 2048170460 | 19720 | 19730 | 19730 | 19710 | 260 |
| 306 | 20231107 | 140000 | 2043043580 | 19730 | 19730 | 19730 | 19720 | 298 |
| 307 | 20231107 | 135900 | 2037165360 | 19730 | 19720 | 19730 | 19720 | 75 |
| 308 | 20231107 | 135800 | 2035685630 | 19730 | 19720 | 19730 | 19720 | 140 |
| 309 | 20231107 | 135700 | 2032924410 | 19720 | 19730 | 19730 | 19710 | 182 |
| 310 | 20231107 | 135600 | 2029334840 | 19720 | 19710 | 19720 | 19710 | 172 |
| 311 | 20231107 | 135500 | 2025943020 | 19710 | 19720 | 19720 | 19710 | 117 |
| 312 | 20231107 | 135400 | 2023635790 | 19720 | 19680 | 19720 | 19680 | 788 |
| 313 | 20231107 | 135300 | 2008115400 | 19680 | 19680 | 19690 | 19660 | 388 |
| 314 | 20231107 | 135200 | 2000481020 | 19680 | 19670 | 19680 | 19660 | 475 |
| 315 | 20231107 | 135100 | 1991136120 | 19670 | 19650 | 19670 | 19640 | 398 |
| 316 | 20231107 | 135000 | 1983313010 | 19650 | 19640 | 19650 | 19640 | 213 |
| 317 | 20231107 | 134900 | 1979129530 | 19640 | 19630 | 19640 | 19630 | 59 |
| 318 | 20231107 | 134800 | 1977971120 | 19640 | 19630 | 19640 | 19620 | 471 |
| 319 | 20231107 | 134700 | 1968725370 | 19630 | 19620 | 19630 | 19620 | 14 |
| 320 | 20231107 | 134600 | 1968450620 | 19620 | 19620 | 19620 | 19620 | 128 |
| 321 | 20231107 | 134500 | 1965939260 | 19620 | 19600 | 19620 | 19600 | 304 |
| 322 | 20231107 | 134400 | 1959978590 | 19600 | 19560 | 19600 | 19550 | 1448 |
| 323 | 20231107 | 134300 | 1931613800 | 19560 | 19560 | 19560 | 19560 | 359 |
| 324 | 20231107 | 134200 | 1924591760 | 19560 | 19560 | 19560 | 19550 | 719 |
| 325 | 20231107 | 134100 | 1910528520 | 19550 | 19560 | 19570 | 19550 | 124 |
| 326 | 20231107 | 134000 | 1908102620 | 19560 | 19590 | 19590 | 19560 | 363 |
| 327 | 20231107 | 133900 | 1900995440 | 19590 | 19590 | 19600 | 19590 | 50 |
| 328 | 20231107 | 133800 | 1900015690 | 19590 | 19600 | 19610 | 19590 | 183 |
| 329 | 20231107 | 133700 | 1896428950 | 19610 | 19600 | 19610 | 19600 | 588 |
| 330 | 20231107 | 133600 | 1884903220 | 19600 | 19610 | 19610 | 19600 | 35 |
| 331 | 20231107 | 133500 | 1884217010 | 19610 | 19600 | 19610 | 19600 | 10 |
| 332 | 20231107 | 133400 | 1884020960 | 19600 | 19610 | 19610 | 19600 | 195 |
| 333 | 20231107 | 133300 | 1880198320 | 19600 | 19610 | 19610 | 19600 | 81 |
| 334 | 20231107 | 133200 | 1878610030 | 19610 | 19610 | 19610 | 19610 | 0 |
| 335 | 20231107 | 133100 | 1878610030 | 19610 | 19610 | 19610 | 19610 | 11 |
| 336 | 20231107 | 133000 | 1878394320 | 19610 | 19600 | 19610 | 19600 | 331 |
| 337 | 20231107 | 132900 | 1871905520 | 19610 | 19620 | 19620 | 19610 | 15 |
| 338 | 20231107 | 132800 | 1871611280 | 19620 | 19620 | 19630 | 19620 | 124 |
| 339 | 20231107 | 132700 | 1869177620 | 19630 | 19630 | 19630 | 19630 | 26 |
| 340 | 20231107 | 132600 | 1868667240 | 19630 | 19630 | 19630 | 19630 | 92 |
| 341 | 20231107 | 132500 | 1866861280 | 19620 | 19660 | 19660 | 19620 | 868 |
| 342 | 20231107 | 132400 | 1849803920 | 19670 | 19670 | 19670 | 19670 | 27 |
| 343 | 20231107 | 132300 | 1849272830 | 19670 | 19670 | 19670 | 19670 | 189 |
| 344 | 20231107 | 132200 | 1845555200 | 19660 | 19670 | 19670 | 19660 | 52 |
| 345 | 20231107 | 132100 | 1844532460 | 19660 | 19670 | 19670 | 19660 | 27 |
| 346 | 20231107 | 132000 | 1844001380 | 19660 | 19670 | 19670 | 19660 | 109 |
| 347 | 20231107 | 131900 | 1841857910 | 19660 | 19660 | 19660 | 19660 | 140 |
| 348 | 20231107 | 131800 | 1839105510 | 19660 | 19660 | 19660 | 19660 | 75 |
| 349 | 20231107 | 131700 | 1837631010 | 19660 | 19650 | 19660 | 19650 | 11 |
| 350 | 20231107 | 131600 | 1837414850 | 19660 | 19660 | 19660 | 19660 | 191 |
| 351 | 20231107 | 131500 | 1833659790 | 19660 | 19660 | 19660 | 19660 | 120 |
| 352 | 20231107 | 131400 | 1831300590 | 19650 | 19660 | 19660 | 19650 | 60 |
| 353 | 20231107 | 131300 | 1830121090 | 19660 | 19660 | 19660 | 19660 | 38 |
| 354 | 20231107 | 131200 | 1829374010 | 19660 | 19660 | 19660 | 19650 | 171 |
| 355 | 20231107 | 131100 | 1826012240 | 19660 | 19660 | 19660 | 19660 | 106 |
| 356 | 20231107 | 131000 | 1823928280 | 19660 | 19660 | 19660 | 19660 | 50 |
| 357 | 20231107 | 130900 | 1822945280 | 19650 | 19660 | 19670 | 19650 | 100 |
| 358 | 20231107 | 130800 | 1820979310 | 19660 | 19650 | 19660 | 19650 | 192 |
| 359 | 20231107 | 130700 | 1817205440 | 19660 | 19660 | 19660 | 19660 | 22 |
| 360 | 20231107 | 130600 | 1816772920 | 19650 | 19660 | 19660 | 19650 | 38 |
| 361 | 20231107 | 130500 | 1816025940 | 19660 | 19660 | 19660 | 19660 | 92 |
| 362 | 20231107 | 130400 | 1814217220 | 19660 | 19690 | 19690 | 19660 | 164 |
| 363 | 20231107 | 130300 | 1810990420 | 19690 | 19650 | 19700 | 19650 | 888 |
| 364 | 20231107 | 130200 | 1793521960 | 19650 | 19650 | 19650 | 19650 | 6 |
| 365 | 20231107 | 130100 | 1793404060 | 19640 | 19640 | 19650 | 19640 | 154 |
| 366 | 20231107 | 130000 | 1790379090 | 19640 | 19640 | 19640 | 19640 | 106 |
| 367 | 20231107 | 125900 | 1788297250 | 19630 | 19630 | 19630 | 19630 | 177 |
| 368 | 20231107 | 125800 | 1784822740 | 19620 | 19630 | 19630 | 19620 | 86 |
| 369 | 20231107 | 125700 | 1783134660 | 19640 | 19630 | 19640 | 19630 | 84 |
| 370 | 20231107 | 125600 | 1781485430 | 19630 | 19630 | 19630 | 19630 | 63 |
| 371 | 20231107 | 125500 | 1780248740 | 19640 | 19640 | 19640 | 19630 | 32 |
| 372 | 20231107 | 125400 | 1779620290 | 19630 | 19630 | 19630 | 19630 | 130 |
| 373 | 20231107 | 125300 | 1777068390 | 19620 | 19630 | 19630 | 19620 | 17 |
| 374 | 20231107 | 125200 | 1776734780 | 19620 | 19610 | 19620 | 19610 | 376 |
| 375 | 20231107 | 125100 | 1769360840 | 19610 | 19610 | 19610 | 19610 | 31 |
| 376 | 20231107 | 125000 | 1768752930 | 19610 | 19610 | 19620 | 19610 | 259 |
| 377 | 20231107 | 124900 | 1763672220 | 19620 | 19620 | 19620 | 19610 | 19 |
| 378 | 20231107 | 124800 | 1763299570 | 19620 | 19620 | 19620 | 19600 | 38 |
| 379 | 20231107 | 124700 | 1762554210 | 19620 | 19610 | 19620 | 19610 | 87 |
| 380 | 20231107 | 124600 | 1760848070 | 19600 | 19620 | 19620 | 19590 | 109 |
| 381 | 20231107 | 124500 | 1758711390 | 19590 | 19600 | 19610 | 19590 | 346 |
| 382 | 20231107 | 124400 | 1751929610 | 19600 | 19600 | 19600 | 19600 | 171 |
| 383 | 20231107 | 124300 | 1748578010 | 19600 | 19600 | 19600 | 19600 | 102 |
| 384 | 20231107 | 124200 | 1746578810 | 19590 | 19600 | 19600 | 19590 | 63 |
| 385 | 20231107 | 124100 | 1745344110 | 19600 | 19600 | 19600 | 19600 | 13 |
| 386 | 20231107 | 124000 | 1745089310 | 19600 | 19600 | 19600 | 19590 | 138 |
| 387 | 20231107 | 123900 | 1742384610 | 19600 | 19600 | 19600 | 19600 | 129 |
| 388 | 20231107 | 123800 | 1739856210 | 19600 | 19600 | 19600 | 19600 | 1 |
| 389 | 20231107 | 123700 | 1739836610 | 19600 | 19600 | 19600 | 19590 | 163 |
| 390 | 20231107 | 123600 | 1736641910 | 19610 | 19640 | 19640 | 19610 | 124 |
| 391 | 20231107 | 123500 | 1734207060 | 19640 | 19630 | 19640 | 19630 | 33 |
| 392 | 20231107 | 123400 | 1733559250 | 19650 | 19660 | 19660 | 19650 | 79 |
| 393 | 20231107 | 123300 | 1732006830 | 19670 | 19600 | 19670 | 19600 | 557 |
| 394 | 20231107 | 123200 | 1721082610 | 19600 | 19590 | 19600 | 19590 | 61 |
| 395 | 20231107 | 123100 | 1719887110 | 19600 | 19600 | 19600 | 19600 | 56 |
| 396 | 20231107 | 123000 | 1718789510 | 19600 | 19600 | 19600 | 19600 | 61 |
| 397 | 20231107 | 122900 | 1717593910 | 19590 | 19600 | 19600 | 19590 | 70 |
| 398 | 20231107 | 122800 | 1716222000 | 19600 | 19600 | 19600 | 19600 | 67 |
| 399 | 20231107 | 122700 | 1714908800 | 19600 | 19590 | 19610 | 19590 | 28 |
| 400 | 20231107 | 122600 | 1714360010 | 19600 | 19620 | 19620 | 19600 | 15 |
| 401 | 20231107 | 122500 | 1714065850 | 19620 | 19620 | 19620 | 19610 | 94 |
| 402 | 20231107 | 122400 | 1712221580 | 19610 | 19610 | 19620 | 19610 | 35 |
| 403 | 20231107 | 122300 | 1711535180 | 19610 | 19610 | 19610 | 19590 | 70 |
| 404 | 20231107 | 122200 | 1710162700 | 19610 | 19590 | 19610 | 19590 | 486 |
| 405 | 20231107 | 122100 | 1700639720 | 19600 | 19620 | 19620 | 19600 | 181 |
| 406 | 20231107 | 122000 | 1697091740 | 19630 | 19630 | 19630 | 19630 | 0 |
| 407 | 20231107 | 121900 | 1697091740 | 19630 | 19590 | 19630 | 19590 | 321 |
| 408 | 20231107 | 121800 | 1690799690 | 19600 | 19610 | 19610 | 19590 | 135 |
| 409 | 20231107 | 121700 | 1688153640 | 19610 | 19600 | 19610 | 19600 | 12 |
| 410 | 20231107 | 121600 | 1687918370 | 19600 | 19600 | 19600 | 19600 | 641 |
| 411 | 20231107 | 121500 | 1675354770 | 19620 | 19650 | 19660 | 19610 | 1551 |
| 412 | 20231107 | 121400 | 1644916570 | 19650 | 19650 | 19660 | 19650 | 125 |
| 413 | 20231107 | 121300 | 1642460210 | 19650 | 19640 | 19650 | 19640 | 103 |
| 414 | 20231107 | 121200 | 1640437230 | 19640 | 19640 | 19650 | 19640 | 42 |
| 415 | 20231107 | 121100 | 1639612220 | 19640 | 19640 | 19650 | 19640 | 339 |
| 416 | 20231107 | 121000 | 1632953760 | 19640 | 19640 | 19650 | 19630 | 134 |
| 417 | 20231107 | 120900 | 1630322250 | 19650 | 19630 | 19650 | 19630 | 93 |
| 418 | 20231107 | 120800 | 1628495750 | 19630 | 19650 | 19650 | 19630 | 760 |
| 419 | 20231107 | 120700 | 1613566690 | 19650 | 19680 | 19680 | 19650 | 1000 |
| 420 | 20231107 | 120600 | 1593899510 | 19690 | 19700 | 19700 | 19690 | 64 |
| 421 | 20231107 | 120500 | 1592639170 | 19700 | 19710 | 19720 | 19700 | 28 |
| 422 | 20231107 | 120400 | 1592087420 | 19710 | 19710 | 19720 | 19700 | 85 |
| 423 | 20231107 | 120300 | 1590412100 | 19700 | 19710 | 19710 | 19700 | 805 |
| 424 | 20231107 | 120200 | 1574553100 | 19710 | 19720 | 19720 | 19710 | 123 |
| 425 | 20231107 | 120100 | 1572128480 | 19720 | 19720 | 19720 | 19700 | 19 |
| 426 | 20231107 | 120000 | 1571754040 | 19700 | 19720 | 19720 | 19700 | 127 |
| 427 | 20231107 | 115900 | 1569250350 | 19710 | 19720 | 19720 | 19710 | 181 |
| 428 | 20231107 | 115800 | 1565682830 | 19720 | 19720 | 19720 | 19710 | 22 |
| 429 | 20231107 | 115700 | 1565249100 | 19710 | 19720 | 19720 | 19710 | 84 |
| 430 | 20231107 | 115600 | 1563592670 | 19720 | 19720 | 19720 | 19720 | 48 |
| 431 | 20231107 | 115500 | 1562646110 | 19720 | 19710 | 19720 | 19710 | 46 |
| 432 | 20231107 | 115400 | 1561739000 | 19700 | 19700 | 19720 | 19700 | 243 |
| 433 | 20231107 | 115300 | 1556947300 | 19720 | 19720 | 19730 | 19720 | 68 |
| 434 | 20231107 | 115200 | 1555605830 | 19700 | 19690 | 19710 | 19690 | 436 |
| 435 | 20231107 | 115100 | 1547016610 | 19700 | 19700 | 19700 | 19700 | 26 |
| 436 | 20231107 | 115000 | 1546504410 | 19690 | 19690 | 19700 | 19680 | 126 |
| 437 | 20231107 | 114900 | 1544023560 | 19700 | 19690 | 19700 | 19690 | 97 |
| 438 | 20231107 | 114800 | 1542112970 | 19700 | 19700 | 19700 | 19700 | 65 |
| 439 | 20231107 | 114700 | 1540832470 | 19690 | 19690 | 19690 | 19690 | 81 |
| 440 | 20231107 | 114600 | 1539237580 | 19690 | 19690 | 19690 | 19680 | 128 |
| 441 | 20231107 | 114500 | 1536717280 | 19690 | 19690 | 19700 | 19690 | 165 |
| 442 | 20231107 | 114400 | 1533468230 | 19700 | 19700 | 19700 | 19690 | 254 |
| 443 | 20231107 | 114300 | 1528466430 | 19700 | 19690 | 19700 | 19690 | 18 |
| 444 | 20231107 | 114200 | 1528111950 | 19700 | 19700 | 19700 | 19690 | 119 |
| 445 | 20231107 | 114100 | 1525767660 | 19690 | 19700 | 19700 | 19690 | 268 |
| 446 | 20231107 | 114000 | 1520490670 | 19700 | 19700 | 19700 | 19690 | 23 |
| 447 | 20231107 | 113900 | 1520037680 | 19700 | 19710 | 19710 | 19700 | 83 |
| 448 | 20231107 | 113800 | 1518401810 | 19700 | 19730 | 19740 | 19700 | 487 |
| 449 | 20231107 | 113700 | 1508798000 | 19730 | 19750 | 19750 | 19730 | 221 |
| 450 | 20231107 | 113600 | 1504433350 | 19750 | 19660 | 19750 | 19650 | 957 |
| 451 | 20231107 | 113500 | 1485566330 | 19660 | 19660 | 19660 | 19660 | 71 |
| 452 | 20231107 | 113400 | 1484170470 | 19660 | 19680 | 19680 | 19660 | 421 |
| 453 | 20231107 | 113300 | 1475890340 | 19680 | 19670 | 19680 | 19670 | 48 |
| 454 | 20231107 | 113200 | 1474945910 | 19680 | 19670 | 19680 | 19670 | 546 |
| 455 | 20231107 | 113100 | 1464204420 | 19670 | 19670 | 19670 | 19670 | 62 |
| 456 | 20231107 | 113000 | 1462984880 | 19670 | 19670 | 19670 | 19670 | 27 |
| 457 | 20231107 | 112900 | 1462453790 | 19700 | 19690 | 19700 | 19660 | 581 |
| 458 | 20231107 | 112800 | 1451019300 | 19700 | 19710 | 19710 | 19680 | 324 |
| 459 | 20231107 | 112700 | 1444638880 | 19710 | 19700 | 19710 | 19700 | 134 |
| 460 | 20231107 | 112600 | 1441997750 | 19700 | 19690 | 19710 | 19690 | 190 |
| 461 | 20231107 | 112500 | 1438254880 | 19690 | 19700 | 19700 | 19690 | 16 |
| 462 | 20231107 | 112400 | 1437939780 | 19700 | 19690 | 19700 | 19690 | 201 |
| 463 | 20231107 | 112300 | 1433980690 | 19690 | 19690 | 19690 | 19690 | 352 |
| 464 | 20231107 | 112200 | 1427049810 | 19700 | 19720 | 19760 | 19700 | 352 |
| 465 | 20231107 | 112100 | 1420109200 | 19760 | 19760 | 19760 | 19730 | 117 |
| 466 | 20231107 | 112000 | 1417798160 | 19750 | 19750 | 19760 | 19740 | 60 |
| 467 | 20231107 | 111900 | 1416613060 | 19760 | 19760 | 19770 | 19760 | 19 |
| 468 | 20231107 | 111800 | 1416237610 | 19770 | 19790 | 19790 | 19770 | 30 |
| 469 | 20231107 | 111700 | 1415644130 | 19790 | 19790 | 19790 | 19770 | 115 |
| 470 | 20231107 | 111600 | 1413369030 | 19790 | 19790 | 19790 | 19790 | 35 |
| 471 | 20231107 | 111500 | 1412676380 | 19790 | 19780 | 19790 | 19780 | 529 |
| 472 | 20231107 | 111400 | 1402211940 | 19780 | 19800 | 19800 | 19780 | 137 |
| 473 | 20231107 | 111300 | 1399500230 | 19800 | 19810 | 19810 | 19800 | 61 |
| 474 | 20231107 | 111200 | 1398292420 | 19810 | 19800 | 19810 | 19800 | 102 |
| 475 | 20231107 | 111100 | 1396272160 | 19800 | 19810 | 19820 | 19800 | 164 |
| 476 | 20231107 | 111000 | 1393023470 | 19810 | 19810 | 19810 | 19800 | 96 |
| 477 | 20231107 | 110900 | 1391121960 | 19800 | 19800 | 19800 | 19800 | 52 |
| 478 | 20231107 | 110800 | 1390092360 | 19800 | 19730 | 19800 | 19730 | 632 |
| 479 | 20231107 | 110700 | 1377603470 | 19740 | 19740 | 19740 | 19740 | 84 |
| 480 | 20231107 | 110600 | 1375945310 | 19740 | 19750 | 19750 | 19740 | 149 |
| 481 | 20231107 | 110500 | 1373003550 | 19740 | 19760 | 19760 | 19740 | 32 |
| 482 | 20231107 | 110400 | 1372371290 | 19760 | 19760 | 19770 | 19760 | 46 |
| 483 | 20231107 | 110300 | 1371462270 | 19780 | 19780 | 19780 | 19770 | 91 |
| 484 | 20231107 | 110200 | 1369662360 | 19780 | 19780 | 19790 | 19760 | 153 |
| 485 | 20231107 | 110100 | 1366637220 | 19780 | 19780 | 19790 | 19780 | 170 |
| 486 | 20231107 | 110000 | 1363274340 | 19770 | 19730 | 19780 | 19730 | 611 |
| 487 | 20231107 | 105900 | 1351201070 | 19730 | 19720 | 19730 | 19720 | 135 |
| 488 | 20231107 | 105800 | 1348538370 | 19720 | 19720 | 19720 | 19720 | 93 |
| 489 | 20231107 | 105700 | 1346704410 | 19710 | 19690 | 19710 | 19690 | 349 |
| 490 | 20231107 | 105600 | 1339828890 | 19700 | 19700 | 19700 | 19700 | 60 |
| 491 | 20231107 | 105500 | 1338646890 | 19700 | 19690 | 19700 | 19690 | 52 |
| 492 | 20231107 | 105400 | 1337622500 | 19700 | 19700 | 19700 | 19700 | 72 |
| 493 | 20231107 | 105300 | 1336204100 | 19700 | 19730 | 19730 | 19690 | 57 |
| 494 | 20231107 | 105200 | 1335080510 | 19730 | 19730 | 19730 | 19730 | 78 |
| 495 | 20231107 | 105100 | 1333541570 | 19710 | 19690 | 19730 | 19690 | 126 |
| 496 | 20231107 | 105000 | 1331057410 | 19690 | 19700 | 19730 | 19690 | 1556 |
| 497 | 20231107 | 104900 | 1300374720 | 19700 | 19760 | 19760 | 19700 | 357 |
| 498 | 20231107 | 104800 | 1293328430 | 19760 | 19750 | 19770 | 19750 | 89 |
| 499 | 20231107 | 104700 | 1291570550 | 19740 | 19760 | 19760 | 19720 | 476 |
| 500 | 20231107 | 104600 | 1282177770 | 19770 | 19770 | 19770 | 19760 | 44 |
| 501 | 20231107 | 104500 | 1281308010 | 19760 | 19790 | 19790 | 19760 | 230 |
| 502 | 20231107 | 104400 | 1276759040 | 19790 | 19730 | 19790 | 19730 | 454 |
| 503 | 20231107 | 104300 | 1267796450 | 19740 | 19720 | 19740 | 19720 | 19 |
| 504 | 20231107 | 104200 | 1267421630 | 19720 | 19730 | 19730 | 19720 | 110 |
| 505 | 20231107 | 104100 | 1265251910 | 19730 | 19680 | 19750 | 19680 | 83 |
| 506 | 20231107 | 104000 | 1263615120 | 19680 | 19700 | 19700 | 19650 | 698 |
| 507 | 20231107 | 103900 | 1249884500 | 19700 | 19730 | 19730 | 19690 | 505 |
| 508 | 20231107 | 103800 | 1239935470 | 19740 | 19770 | 19770 | 19740 | 177 |
| 509 | 20231107 | 103700 | 1236439370 | 19770 | 19790 | 19790 | 19770 | 167 |
| 510 | 20231107 | 103600 | 1233137140 | 19770 | 19810 | 19810 | 19770 | 419 |
| 511 | 20231107 | 103500 | 1224849810 | 19810 | 19840 | 19840 | 19810 | 307 |
| 512 | 20231107 | 103400 | 1218763670 | 19860 | 19840 | 19860 | 19840 | 443 |
| 513 | 20231107 | 103300 | 1209972320 | 19840 | 19820 | 19840 | 19810 | 399 |
| 514 | 20231107 | 103200 | 1202058780 | 19810 | 19750 | 19810 | 19750 | 274 |
| 515 | 20231107 | 103100 | 1196638040 | 19750 | 19750 | 19750 | 19750 | 157 |
| 516 | 20231107 | 103000 | 1193537290 | 19750 | 19780 | 19780 | 19750 | 297 |
| 517 | 20231107 | 102900 | 1187670040 | 19780 | 19750 | 19780 | 19750 | 214 |
| 518 | 20231107 | 102800 | 1183442670 | 19750 | 19760 | 19760 | 19750 | 84 |
| 519 | 20231107 | 102700 | 1181783430 | 19770 | 19750 | 19770 | 19750 | 82 |
| 520 | 20231107 | 102600 | 1180162930 | 19750 | 19750 | 19750 | 19750 | 220 |
| 521 | 20231107 | 102500 | 1175817930 | 19750 | 19720 | 19750 | 19720 | 18 |
| 522 | 20231107 | 102400 | 1175462790 | 19750 | 19720 | 19770 | 19720 | 160 |
| 523 | 20231107 | 102300 | 1172305050 | 19710 | 19710 | 19710 | 19710 | 153 |
| 524 | 20231107 | 102200 | 1169289420 | 19710 | 19720 | 19720 | 19690 | 366 |
| 525 | 20231107 | 102100 | 1162080760 | 19720 | 19670 | 19720 | 19670 | 145 |
| 526 | 20231107 | 102000 | 1159226640 | 19660 | 19660 | 19660 | 19650 | 215 |
| 527 | 20231107 | 101900 | 1155001180 | 19660 | 19660 | 19660 | 19660 | 67 |
| 528 | 20231107 | 101800 | 1153683960 | 19650 | 19670 | 19670 | 19650 | 65 |
| 529 | 20231107 | 101700 | 1152406260 | 19680 | 19680 | 19680 | 19680 | 28 |
| 530 | 20231107 | 101600 | 1151855220 | 19680 | 19660 | 19680 | 19660 | 244 |
| 531 | 20231107 | 101500 | 1147056580 | 19660 | 19660 | 19660 | 19660 | 128 |
| 532 | 20231107 | 101400 | 1144540100 | 19660 | 19680 | 19680 | 19640 | 139 |
| 533 | 20231107 | 101300 | 1141806610 | 19680 | 19680 | 19680 | 19680 | 64 |
| 534 | 20231107 | 101200 | 1140547090 | 19680 | 19680 | 19680 | 19670 | 48 |
| 535 | 20231107 | 101100 | 1139602680 | 19680 | 19670 | 19680 | 19650 | 1936 |
| 536 | 20231107 | 101000 | 1101541460 | 19670 | 19680 | 19680 | 19670 | 91 |
| 537 | 20231107 | 100900 | 1099751200 | 19680 | 19680 | 19680 | 19680 | 89 |
| 538 | 20231107 | 100800 | 1097999680 | 19680 | 19680 | 19680 | 19680 | 60 |
| 539 | 20231107 | 100700 | 1096818880 | 19680 | 19730 | 19730 | 19660 | 144 |
| 540 | 20231107 | 100600 | 1093980930 | 19730 | 19730 | 19730 | 19730 | 21 |
| 541 | 20231107 | 100500 | 1093566600 | 19710 | 19650 | 19710 | 19640 | 542 |
| 542 | 20231107 | 100400 | 1082908480 | 19650 | 19650 | 19650 | 19640 | 115 |
| 543 | 20231107 | 100300 | 1080648740 | 19640 | 19660 | 19660 | 19640 | 189 |
| 544 | 20231107 | 100200 | 1076934690 | 19660 | 19680 | 19690 | 19660 | 125 |
| 545 | 20231107 | 100100 | 1074475420 | 19680 | 19670 | 19690 | 19670 | 66 |
| 546 | 20231107 | 100000 | 1073176960 | 19710 | 19720 | 19720 | 19650 | 630 |
| 547 | 20231107 | 095900 | 1060773180 | 19730 | 19790 | 19790 | 19730 | 259 |
| 548 | 20231107 | 095800 | 1055655940 | 19790 | 19740 | 19790 | 19720 | 863 |
| 549 | 20231107 | 095700 | 1038606640 | 19750 | 19700 | 19750 | 19700 | 702 |
| 550 | 20231107 | 095600 | 1024760160 | 19700 | 19680 | 19720 | 19670 | 389 |
| 551 | 20231107 | 095500 | 1017099160 | 19670 | 19660 | 19680 | 19660 | 194 |
| 552 | 20231107 | 095400 | 1013281720 | 19660 | 19690 | 19690 | 19660 | 252 |
| 553 | 20231107 | 095300 | 1008324050 | 19680 | 19540 | 19680 | 19540 | 488 |
| 554 | 20231107 | 095200 | 998760960 | 19570 | 19570 | 19570 | 19570 | 21 |
| 555 | 20231107 | 095100 | 998349990 | 19520 | 19490 | 19520 | 19450 | 1755 |
| 556 | 20231107 | 095000 | 964174460 | 19480 | 19480 | 19480 | 19480 | 142 |
| 557 | 20231107 | 094900 | 961408300 | 19470 | 19520 | 19520 | 19470 | 3305 |
| 558 | 20231107 | 094800 | 896954440 | 19530 | 19530 | 19530 | 19520 | 361 |
| 559 | 20231107 | 094700 | 889904610 | 19530 | 19560 | 19560 | 19520 | 1469 |
| 560 | 20231107 | 094600 | 861208540 | 19550 | 19570 | 19580 | 19550 | 780 |
| 561 | 20231107 | 094500 | 845948890 | 19580 | 19580 | 19580 | 19570 | 567 |
| 562 | 20231107 | 094400 | 834850570 | 19590 | 19600 | 19600 | 19590 | 249 |
| 563 | 20231107 | 094300 | 829971160 | 19600 | 19600 | 19610 | 19600 | 171 |
| 564 | 20231107 | 094200 | 826619160 | 19620 | 19610 | 19620 | 19600 | 184 |
| 565 | 20231107 | 094100 | 823010970 | 19610 | 19670 | 19670 | 19610 | 219 |
| 566 | 20231107 | 094000 | 818711450 | 19680 | 19610 | 19680 | 19610 | 241 |
| 567 | 20231107 | 093900 | 813979710 | 19610 | 19620 | 19620 | 19600 | 332 |
| 568 | 20231107 | 093800 | 807470270 | 19640 | 19690 | 19690 | 19640 | 222 |
| 569 | 20231107 | 093700 | 803105920 | 19660 | 19640 | 19700 | 19640 | 119 |
| 570 | 20231107 | 093600 | 800765710 | 19620 | 19610 | 19620 | 19610 | 420 |
| 571 | 20231107 | 093500 | 792529300 | 19610 | 19610 | 19610 | 19600 | 68 |
| 572 | 20231107 | 093400 | 791195940 | 19620 | 19660 | 19660 | 19620 | 55 |
| 573 | 20231107 | 093300 | 790115080 | 19660 | 19720 | 19720 | 19620 | 270 |
| 574 | 20231107 | 093200 | 784799640 | 19600 | 19580 | 19600 | 19580 | 4308 |
| 575 | 20231107 | 093100 | 700366060 | 19570 | 19570 | 19570 | 19560 | 270 |
| 576 | 20231107 | 093000 | 695082340 | 19560 | 19550 | 19570 | 19540 | 580 |
| 577 | 20231107 | 092900 | 683745020 | 19540 | 19540 | 19560 | 19530 | 637 |
| 578 | 20231107 | 092800 | 671287970 | 19540 | 19560 | 19560 | 19540 | 475 |
| 579 | 20231107 | 092700 | 662002800 | 19550 | 19580 | 19590 | 19550 | 141 |
| 580 | 20231107 | 092600 | 659243800 | 19580 | 19550 | 19590 | 19530 | 794 |
| 581 | 20231107 | 092500 | 643727300 | 19570 | 19540 | 19570 | 19540 | 574 |
| 582 | 20231107 | 092400 | 632505940 | 19550 | 19550 | 19550 | 19540 | 258 |
| 583 | 20231107 | 092300 | 627462150 | 19550 | 19600 | 19600 | 19550 | 253 |
| 584 | 20231107 | 092200 | 622513460 | 19600 | 19590 | 19600 | 19580 | 304 |
| 585 | 20231107 | 092100 | 616559170 | 19590 | 19550 | 19600 | 19550 | 501 |
| 586 | 20231107 | 092000 | 606748950 | 19550 | 19560 | 19560 | 19520 | 1114 |
| 587 | 20231107 | 091900 | 584979630 | 19560 | 19590 | 19590 | 19560 | 541 |
| 588 | 20231107 | 091800 | 574388990 | 19600 | 19600 | 19710 | 19590 | 1189 |
| 589 | 20231107 | 091700 | 551066970 | 19650 | 19630 | 19650 | 19580 | 1526 |
| 590 | 20231107 | 091600 | 521143990 | 19640 | 19700 | 19700 | 19640 | 1077 |
| 591 | 20231107 | 091500 | 499967550 | 19690 | 19700 | 19710 | 19690 | 729 |
| 592 | 20231107 | 091400 | 485609970 | 19700 | 19720 | 19720 | 19690 | 506 |
| 593 | 20231107 | 091300 | 475642520 | 19720 | 19710 | 19720 | 19700 | 1258 |
| 594 | 20231107 | 091200 | 450845280 | 19700 | 19720 | 19720 | 19690 | 786 |
| 595 | 20231107 | 091100 | 435362660 | 19720 | 19750 | 19800 | 19710 | 786 |
| 596 | 20231107 | 091000 | 419851580 | 19730 | 19720 | 19750 | 19710 | 1426 |
| 597 | 20231107 | 090900 | 391728590 | 19720 | 19810 | 19810 | 19710 | 1272 |
| 598 | 20231107 | 090800 | 366600640 | 19810 | 19840 | 19860 | 19810 | 312 |
| 599 | 20231107 | 090700 | 360414130 | 19840 | 19840 | 19880 | 19800 | 700 |
| 600 | 20231107 | 090600 | 346518260 | 19790 | 19800 | 19860 | 19780 | 775 |
| 601 | 20231107 | 090500 | 331150320 | 19800 | 19840 | 19840 | 19780 | 3232 |
| 602 | 20231107 | 090400 | 267149430 | 19830 | 19860 | 19860 | 19830 | 346 |
| 603 | 20231107 | 090300 | 260280970 | 19880 | 19880 | 19880 | 19870 | 487 |
| 604 | 20231107 | 090200 | 250600260 | 19880 | 19860 | 19920 | 19860 | 1501 |
| 605 | 20231107 | 090100 | 220759860 | 19850 | 20100 | 20100 | 19850 | 5559 |
| 606 | 20231107 | 090000 | 109639100 | 20100 | 20150 | 20150 | 20050 | 5328 |