31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 192200 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 13926 |
| 3 | 20231110 | 192100 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20231110 | 192000 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20231110 | 191900 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20231110 | 191800 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20231110 | 191700 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20231110 | 191600 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20231110 | 191500 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20231110 | 191400 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20231110 | 191300 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20231110 | 191200 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20231110 | 191100 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20231110 | 191000 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20231110 | 190900 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20231110 | 190800 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20231110 | 190700 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20231110 | 190600 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20231110 | 190500 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20231110 | 190400 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20231110 | 190300 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20231110 | 190200 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20231110 | 190100 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20231110 | 190000 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20231110 | 185900 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20231110 | 185800 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20231110 | 185700 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20231110 | 185600 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20231110 | 185500 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20231110 | 185400 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20231110 | 185300 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20231110 | 185200 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 13926 |
| 33 | 20231110 | 185100 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20231110 | 185000 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20231110 | 184900 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20231110 | 184800 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20231110 | 184700 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20231110 | 184600 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20231110 | 184500 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20231110 | 184400 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20231110 | 184300 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20231110 | 184200 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20231110 | 184100 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20231110 | 184000 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20231110 | 183900 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20231110 | 183800 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20231110 | 183700 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20231110 | 183600 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20231110 | 183500 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20231110 | 183400 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20231110 | 183300 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20231110 | 183200 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20231110 | 183100 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20231110 | 183000 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20231110 | 182900 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20231110 | 182800 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20231110 | 182700 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20231110 | 182600 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20231110 | 182500 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20231110 | 182400 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20231110 | 182300 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20231110 | 182200 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 13926 |
| 63 | 20231110 | 182100 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20231110 | 182000 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20231110 | 181900 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20231110 | 181800 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20231110 | 181700 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20231110 | 181600 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20231110 | 181500 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20231110 | 181400 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20231110 | 181300 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20231110 | 181200 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20231110 | 181100 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20231110 | 181000 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20231110 | 180900 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20231110 | 180800 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20231110 | 180700 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20231110 | 180600 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20231110 | 180500 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20231110 | 180400 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20231110 | 180300 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20231110 | 180200 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20231110 | 180100 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20231110 | 180000 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20231110 | 175900 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20231110 | 175800 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20231110 | 175700 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20231110 | 175600 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20231110 | 175500 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20231110 | 175400 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20231110 | 175300 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20231110 | 175200 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 13926 |
| 93 | 20231110 | 175100 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20231110 | 175000 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20231110 | 174900 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20231110 | 174800 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20231110 | 174700 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20231110 | 174600 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20231110 | 174500 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20231110 | 174400 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20231110 | 174300 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20231110 | 174200 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20231110 | 174100 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20231110 | 174000 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20231110 | 173900 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20231110 | 173800 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20231110 | 173700 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20231110 | 173600 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20231110 | 173500 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20231110 | 173400 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20231110 | 173300 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20231110 | 173200 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20231110 | 173100 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20231110 | 173000 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20231110 | 172900 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20231110 | 172800 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20231110 | 172700 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20231110 | 172600 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20231110 | 172500 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20231110 | 172400 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20231110 | 172300 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20231110 | 172200 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 13926 |
| 123 | 20231110 | 172100 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20231110 | 172000 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20231110 | 171900 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20231110 | 171800 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20231110 | 171700 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20231110 | 171600 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20231110 | 171500 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20231110 | 171400 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20231110 | 171300 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20231110 | 171200 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20231110 | 171100 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20231110 | 171000 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20231110 | 170900 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20231110 | 170800 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20231110 | 170700 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20231110 | 170600 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20231110 | 170500 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20231110 | 170400 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20231110 | 170300 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20231110 | 170200 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20231110 | 170100 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20231110 | 170000 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20231110 | 165900 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20231110 | 165800 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20231110 | 165700 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20231110 | 165600 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20231110 | 165500 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20231110 | 165400 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20231110 | 165300 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20231110 | 165200 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 13926 |
| 153 | 20231110 | 165100 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20231110 | 165000 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20231110 | 164900 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20231110 | 164800 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20231110 | 164700 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20231110 | 164600 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20231110 | 164500 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20231110 | 164400 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20231110 | 164300 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20231110 | 164200 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20231110 | 164100 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20231110 | 164000 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20231110 | 163900 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20231110 | 163800 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20231110 | 163700 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20231110 | 163600 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20231110 | 163500 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20231110 | 163400 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20231110 | 163300 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20231110 | 163200 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20231110 | 163100 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20231110 | 163000 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20231110 | 162900 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20231110 | 162800 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20231110 | 162700 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20231110 | 162600 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20231110 | 162500 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20231110 | 162400 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20231110 | 162300 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20231110 | 162200 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 13926 |
| 183 | 20231110 | 162100 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20231110 | 162000 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20231110 | 161900 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20231110 | 161800 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20231110 | 161700 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20231110 | 161600 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20231110 | 161500 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 190 | 20231110 | 161400 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 191 | 20231110 | 161300 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 192 | 20231110 | 161200 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20231110 | 161100 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20231110 | 161000 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 195 | 20231110 | 160900 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 196 | 20231110 | 160800 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 197 | 20231110 | 160700 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 198 | 20231110 | 160600 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 199 | 20231110 | 160500 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 200 | 20231110 | 160400 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 201 | 20231110 | 160300 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 202 | 20231110 | 160200 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 203 | 20231110 | 160100 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 204 | 20231110 | 160000 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 205 | 20231110 | 155900 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 206 | 20231110 | 155800 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 207 | 20231110 | 155700 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 208 | 20231110 | 155600 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 209 | 20231110 | 155500 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 210 | 20231110 | 155400 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 211 | 20231110 | 155300 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 212 | 20231110 | 155200 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 13926 |
| 213 | 20231110 | 155100 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 214 | 20231110 | 155000 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 215 | 20231110 | 154900 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 216 | 20231110 | 154800 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 217 | 20231110 | 154700 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 218 | 20231110 | 154600 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 219 | 20231110 | 154500 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 220 | 20231110 | 154400 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 221 | 20231110 | 154300 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 222 | 20231110 | 154200 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 223 | 20231110 | 154100 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 224 | 20231110 | 154000 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 225 | 20231110 | 153900 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 226 | 20231110 | 153800 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 227 | 20231110 | 153700 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 228 | 20231110 | 153600 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 229 | 20231110 | 153500 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 230 | 20231110 | 153400 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 231 | 20231110 | 153300 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 232 | 20231110 | 153200 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 233 | 20231110 | 153100 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 234 | 20231110 | 153000 | 2708464420 | 5650 | 5650 | 5650 | 5650 | 13926 |
| 235 | 20231110 | 152900 | 2629782520 | 5660 | 5660 | 5660 | 5660 | 0 |
| 236 | 20231110 | 152800 | 2629782520 | 5660 | 5660 | 5660 | 5660 | 0 |
| 237 | 20231110 | 152700 | 2629782520 | 5660 | 5660 | 5660 | 5660 | 0 |
| 238 | 20231110 | 152600 | 2629782520 | 5660 | 5660 | 5660 | 5660 | 0 |
| 239 | 20231110 | 152500 | 2629782520 | 5660 | 5660 | 5660 | 5660 | 0 |
| 240 | 20231110 | 152400 | 2629782520 | 5660 | 5660 | 5660 | 5660 | 0 |
| 241 | 20231110 | 152300 | 2629782520 | 5660 | 5660 | 5660 | 5660 | 0 |
| 242 | 20231110 | 152200 | 2629782520 | 5660 | 5660 | 5660 | 5660 | 0 |
| 243 | 20231110 | 152100 | 2629782520 | 5660 | 5660 | 5660 | 5660 | 0 |
| 244 | 20231110 | 152000 | 2629782520 | 5660 | 5660 | 5660 | 5660 | 0 |
| 245 | 20231110 | 151900 | 2629782520 | 5660 | 5670 | 5680 | 5650 | 5617 |
| 246 | 20231110 | 151800 | 2598000130 | 5670 | 5670 | 5670 | 5660 | 410 |
| 247 | 20231110 | 151700 | 2595677030 | 5650 | 5670 | 5670 | 5650 | 4203 |
| 248 | 20231110 | 151600 | 2571885400 | 5670 | 5670 | 5680 | 5660 | 3397 |
| 249 | 20231110 | 151500 | 2552641420 | 5670 | 5690 | 5690 | 5670 | 1391 |
| 250 | 20231110 | 151400 | 2544754000 | 5690 | 5680 | 5690 | 5670 | 1387 |
| 251 | 20231110 | 151300 | 2536888900 | 5680 | 5690 | 5690 | 5670 | 596 |
| 252 | 20231110 | 151200 | 2533501690 | 5690 | 5680 | 5690 | 5670 | 1427 |
| 253 | 20231110 | 151100 | 2525393360 | 5680 | 5680 | 5680 | 5670 | 3345 |
| 254 | 20231110 | 151000 | 2506419060 | 5680 | 5690 | 5690 | 5680 | 1096 |
| 255 | 20231110 | 150900 | 2500192740 | 5690 | 5690 | 5690 | 5680 | 331 |
| 256 | 20231110 | 150800 | 2498311370 | 5680 | 5680 | 5680 | 5680 | 0 |
| 257 | 20231110 | 150700 | 2498311370 | 5680 | 5670 | 5680 | 5670 | 334 |
| 258 | 20231110 | 150600 | 2496416110 | 5670 | 5700 | 5700 | 5670 | 3926 |
| 259 | 20231110 | 150500 | 2474114850 | 5700 | 5690 | 5700 | 5690 | 814 |
| 260 | 20231110 | 150400 | 2469476180 | 5700 | 5700 | 5700 | 5700 | 55 |
| 261 | 20231110 | 150300 | 2469162680 | 5700 | 5700 | 5700 | 5690 | 745 |
| 262 | 20231110 | 150200 | 2464923090 | 5690 | 5700 | 5700 | 5690 | 209 |
| 263 | 20231110 | 150100 | 2463731830 | 5700 | 5710 | 5710 | 5700 | 666 |
| 264 | 20231110 | 150000 | 2459933270 | 5710 | 5710 | 5710 | 5700 | 2419 |
| 265 | 20231110 | 145900 | 2446120920 | 5730 | 5710 | 5730 | 5710 | 182 |
| 266 | 20231110 | 145800 | 2445078440 | 5710 | 5730 | 5730 | 5710 | 2596 |
| 267 | 20231110 | 145700 | 2430253680 | 5730 | 5720 | 5730 | 5720 | 578 |
| 268 | 20231110 | 145600 | 2426945890 | 5730 | 5730 | 5730 | 5730 | 192 |
| 269 | 20231110 | 145500 | 2425845730 | 5730 | 5730 | 5730 | 5730 | 0 |
| 270 | 20231110 | 145400 | 2425845730 | 5730 | 5710 | 5730 | 5710 | 402 |
| 271 | 20231110 | 145300 | 2423544530 | 5730 | 5720 | 5730 | 5710 | 377 |
| 272 | 20231110 | 145200 | 2421389120 | 5720 | 5720 | 5720 | 5720 | 7668 |
| 273 | 20231110 | 145100 | 2377528160 | 5720 | 5710 | 5720 | 5710 | 480 |
| 274 | 20231110 | 145000 | 2374783750 | 5720 | 5710 | 5720 | 5710 | 674 |
| 275 | 20231110 | 144900 | 2370929470 | 5710 | 5710 | 5710 | 5710 | 113 |
| 276 | 20231110 | 144800 | 2370284240 | 5710 | 5710 | 5710 | 5710 | 24 |
| 277 | 20231110 | 144700 | 2370147200 | 5690 | 5710 | 5710 | 5690 | 152 |
| 278 | 20231110 | 144600 | 2369279880 | 5680 | 5690 | 5690 | 5680 | 100 |
| 279 | 20231110 | 144500 | 2368711510 | 5680 | 5690 | 5690 | 5680 | 207 |
| 280 | 20231110 | 144400 | 2367533880 | 5680 | 5700 | 5700 | 5680 | 1512 |
| 281 | 20231110 | 144300 | 2358932680 | 5720 | 5720 | 5720 | 5720 | 35 |
| 282 | 20231110 | 144200 | 2358732480 | 5720 | 5710 | 5720 | 5700 | 2395 |
| 283 | 20231110 | 144100 | 2345048520 | 5700 | 5700 | 5700 | 5700 | 929 |
| 284 | 20231110 | 144000 | 2339753220 | 5700 | 5720 | 5720 | 5700 | 2914 |
| 285 | 20231110 | 143900 | 2323125880 | 5720 | 5710 | 5720 | 5700 | 891 |
| 286 | 20231110 | 143800 | 2318046960 | 5700 | 5710 | 5710 | 5700 | 127 |
| 287 | 20231110 | 143700 | 2317322920 | 5720 | 5710 | 5720 | 5700 | 238 |
| 288 | 20231110 | 143600 | 2315965870 | 5710 | 5710 | 5710 | 5710 | 104 |
| 289 | 20231110 | 143500 | 2315372030 | 5700 | 5700 | 5700 | 5700 | 3667 |
| 290 | 20231110 | 143400 | 2294470130 | 5700 | 5720 | 5720 | 5700 | 1099 |
| 291 | 20231110 | 143300 | 2288196020 | 5740 | 5740 | 5740 | 5740 | 17 |
| 292 | 20231110 | 143200 | 2288098440 | 5740 | 5720 | 5740 | 5720 | 14 |
| 293 | 20231110 | 143100 | 2288018260 | 5720 | 5720 | 5720 | 5720 | 131 |
| 294 | 20231110 | 143000 | 2287268940 | 5740 | 5720 | 5740 | 5720 | 44 |
| 295 | 20231110 | 142900 | 2287017220 | 5740 | 5740 | 5740 | 5740 | 4 |
| 296 | 20231110 | 142800 | 2286994260 | 5740 | 5720 | 5740 | 5720 | 7 |
| 297 | 20231110 | 142700 | 2286954160 | 5720 | 5710 | 5720 | 5710 | 133 |
| 298 | 20231110 | 142600 | 2286194530 | 5710 | 5710 | 5710 | 5710 | 610 |
| 299 | 20231110 | 142500 | 2282711430 | 5700 | 5710 | 5710 | 5700 | 147 |
| 300 | 20231110 | 142400 | 2281872930 | 5720 | 5720 | 5720 | 5720 | 48 |
| 301 | 20231110 | 142300 | 2281598370 | 5720 | 5710 | 5720 | 5710 | 409 |
| 302 | 20231110 | 142200 | 2279262960 | 5710 | 5720 | 5720 | 5710 | 110 |
| 303 | 20231110 | 142100 | 2278634760 | 5710 | 5720 | 5720 | 5710 | 203 |
| 304 | 20231110 | 142000 | 2277475600 | 5720 | 5720 | 5720 | 5710 | 1880 |
| 305 | 20231110 | 141900 | 2266735570 | 5720 | 5730 | 5730 | 5710 | 550 |
| 306 | 20231110 | 141800 | 2263591610 | 5750 | 5730 | 5750 | 5730 | 59 |
| 307 | 20231110 | 141700 | 2263253500 | 5750 | 5740 | 5760 | 5740 | 103 |
| 308 | 20231110 | 141600 | 2262661610 | 5760 | 5760 | 5760 | 5760 | 0 |
| 309 | 20231110 | 141500 | 2262661610 | 5760 | 5760 | 5760 | 5760 | 40 |
| 310 | 20231110 | 141400 | 2262431210 | 5750 | 5750 | 5750 | 5750 | 19 |
| 311 | 20231110 | 141300 | 2262321960 | 5760 | 5730 | 5760 | 5730 | 170 |
| 312 | 20231110 | 141200 | 2261346760 | 5740 | 5750 | 5750 | 5740 | 670 |
| 313 | 20231110 | 141100 | 2257499470 | 5760 | 5760 | 5760 | 5760 | 6 |
| 314 | 20231110 | 141000 | 2257464910 | 5770 | 5770 | 5770 | 5770 | 382 |
| 315 | 20231110 | 140900 | 2255260770 | 5750 | 5770 | 5770 | 5750 | 437 |
| 316 | 20231110 | 140800 | 2252743800 | 5770 | 5750 | 5770 | 5750 | 188 |
| 317 | 20231110 | 140700 | 2251662660 | 5750 | 5740 | 5750 | 5740 | 467 |
| 318 | 20231110 | 140600 | 2248979770 | 5730 | 5730 | 5730 | 5730 | 0 |
| 319 | 20231110 | 140500 | 2248979770 | 5730 | 5750 | 5750 | 5730 | 93 |
| 320 | 20231110 | 140400 | 2248445040 | 5750 | 5730 | 5750 | 5730 | 9 |
| 321 | 20231110 | 140300 | 2248393430 | 5730 | 5720 | 5730 | 5720 | 189 |
| 322 | 20231110 | 140200 | 2247311220 | 5750 | 5750 | 5750 | 5750 | 1 |
| 323 | 20231110 | 140100 | 2247305470 | 5720 | 5730 | 5730 | 5710 | 131 |
| 324 | 20231110 | 140000 | 2246556820 | 5710 | 5720 | 5720 | 5700 | 1722 |
| 325 | 20231110 | 135900 | 2236721800 | 5720 | 5730 | 5730 | 5720 | 446 |
| 326 | 20231110 | 135800 | 2234166900 | 5730 | 5720 | 5730 | 5720 | 1540 |
| 327 | 20231110 | 135700 | 2225357690 | 5720 | 5750 | 5750 | 5720 | 655 |
| 328 | 20231110 | 135600 | 2221610610 | 5730 | 5750 | 5760 | 5710 | 3277 |
| 329 | 20231110 | 135500 | 2202843260 | 5740 | 5800 | 5800 | 5740 | 1295 |
| 330 | 20231110 | 135400 | 2195390200 | 5800 | 5810 | 5830 | 5790 | 9302 |
| 331 | 20231110 | 135300 | 2141273890 | 5800 | 5770 | 5810 | 5770 | 8878 |
| 332 | 20231110 | 135200 | 2089732450 | 5770 | 5780 | 5790 | 5770 | 1688 |
| 333 | 20231110 | 135100 | 2079972000 | 5780 | 5790 | 5790 | 5760 | 2028 |
| 334 | 20231110 | 135000 | 2068254420 | 5790 | 5720 | 5820 | 5720 | 8675 |
| 335 | 20231110 | 134900 | 2018116070 | 5730 | 5730 | 5730 | 5730 | 144 |
| 336 | 20231110 | 134800 | 2017290950 | 5730 | 5740 | 5740 | 5730 | 147 |
| 337 | 20231110 | 134700 | 2016448580 | 5740 | 5740 | 5740 | 5740 | 142 |
| 338 | 20231110 | 134600 | 2015633500 | 5740 | 5730 | 5740 | 5730 | 4 |
| 339 | 20231110 | 134500 | 2015610560 | 5720 | 5720 | 5720 | 5720 | 0 |
| 340 | 20231110 | 134400 | 2015610560 | 5720 | 5720 | 5720 | 5720 | 285 |
| 341 | 20231110 | 134300 | 2013980360 | 5710 | 5710 | 5710 | 5710 | 0 |
| 342 | 20231110 | 134200 | 2013980360 | 5710 | 5710 | 5720 | 5710 | 252 |
| 343 | 20231110 | 134100 | 2012540210 | 5710 | 5710 | 5710 | 5710 | 0 |
| 344 | 20231110 | 134000 | 2012540210 | 5710 | 5710 | 5710 | 5710 | 1 |
| 345 | 20231110 | 133900 | 2012534500 | 5710 | 5720 | 5720 | 5710 | 164 |
| 346 | 20231110 | 133800 | 2011597410 | 5720 | 5720 | 5720 | 5710 | 144 |
| 347 | 20231110 | 133700 | 2010774940 | 5740 | 5740 | 5740 | 5740 | 19 |
| 348 | 20231110 | 133600 | 2010665880 | 5740 | 5740 | 5740 | 5740 | 1000 |
| 349 | 20231110 | 133500 | 2004925880 | 5740 | 5730 | 5740 | 5700 | 1436 |
| 350 | 20231110 | 133400 | 1996731770 | 5730 | 5710 | 5730 | 5710 | 42 |
| 351 | 20231110 | 133300 | 1996491590 | 5710 | 5720 | 5720 | 5700 | 41 |
| 352 | 20231110 | 133200 | 1996257820 | 5700 | 5700 | 5700 | 5700 | 90 |
| 353 | 20231110 | 133100 | 1995744820 | 5700 | 5730 | 5730 | 5700 | 278 |
| 354 | 20231110 | 133000 | 1994151910 | 5730 | 5700 | 5740 | 5700 | 420 |
| 355 | 20231110 | 132900 | 1991754630 | 5710 | 5690 | 5710 | 5690 | 3529 |
| 356 | 20231110 | 132800 | 1971643460 | 5690 | 5700 | 5700 | 5690 | 115 |
| 357 | 20231110 | 132700 | 1970989090 | 5690 | 5690 | 5690 | 5690 | 0 |
| 358 | 20231110 | 132600 | 1970989090 | 5690 | 5700 | 5700 | 5690 | 60 |
| 359 | 20231110 | 132500 | 1970647590 | 5700 | 5700 | 5700 | 5700 | 672 |
| 360 | 20231110 | 132400 | 1966817190 | 5700 | 5690 | 5700 | 5690 | 120 |
| 361 | 20231110 | 132300 | 1966134190 | 5700 | 5690 | 5700 | 5690 | 21 |
| 362 | 20231110 | 132200 | 1966014670 | 5700 | 5700 | 5710 | 5700 | 2829 |
| 363 | 20231110 | 132100 | 1949887130 | 5700 | 5700 | 5700 | 5700 | 214 |
| 364 | 20231110 | 132000 | 1948667330 | 5710 | 5710 | 5710 | 5710 | 0 |
| 365 | 20231110 | 131900 | 1948667330 | 5710 | 5690 | 5710 | 5690 | 102 |
| 366 | 20231110 | 131800 | 1948086910 | 5690 | 5690 | 5690 | 5690 | 280 |
| 367 | 20231110 | 131700 | 1946493710 | 5680 | 5690 | 5690 | 5680 | 257 |
| 368 | 20231110 | 131600 | 1945031420 | 5690 | 5680 | 5690 | 5680 | 1461 |
| 369 | 20231110 | 131500 | 1936724970 | 5680 | 5670 | 5690 | 5670 | 161 |
| 370 | 20231110 | 131400 | 1935811010 | 5690 | 5690 | 5690 | 5690 | 300 |
| 371 | 20231110 | 131300 | 1934104010 | 5670 | 5690 | 5690 | 5670 | 112 |
| 372 | 20231110 | 131200 | 1933468870 | 5690 | 5690 | 5690 | 5690 | 205 |
| 373 | 20231110 | 131100 | 1932302420 | 5690 | 5690 | 5690 | 5690 | 41 |
| 374 | 20231110 | 131000 | 1932069130 | 5690 | 5670 | 5690 | 5670 | 110 |
| 375 | 20231110 | 130900 | 1931444190 | 5670 | 5660 | 5670 | 5660 | 417 |
| 376 | 20231110 | 130800 | 1929081430 | 5670 | 5670 | 5670 | 5670 | 959 |
| 377 | 20231110 | 130700 | 1923643900 | 5670 | 5680 | 5680 | 5670 | 668 |
| 378 | 20231110 | 130600 | 1919851790 | 5700 | 5680 | 5700 | 5680 | 2 |
| 379 | 20231110 | 130500 | 1919840410 | 5700 | 5700 | 5700 | 5700 | 17 |
| 380 | 20231110 | 130400 | 1919743510 | 5700 | 5700 | 5700 | 5700 | 1 |
| 381 | 20231110 | 130300 | 1919737810 | 5700 | 5700 | 5700 | 5700 | 5 |
| 382 | 20231110 | 130200 | 1919709310 | 5700 | 5700 | 5700 | 5700 | 0 |
| 383 | 20231110 | 130100 | 1919709310 | 5700 | 5700 | 5700 | 5670 | 296 |
| 384 | 20231110 | 130000 | 1918027960 | 5700 | 5700 | 5700 | 5700 | 226 |
| 385 | 20231110 | 125900 | 1916739760 | 5700 | 5690 | 5700 | 5660 | 1209 |
| 386 | 20231110 | 125800 | 1909893140 | 5700 | 5700 | 5700 | 5700 | 922 |
| 387 | 20231110 | 125700 | 1904637740 | 5700 | 5700 | 5700 | 5700 | 7 |
| 388 | 20231110 | 125600 | 1904597840 | 5700 | 5690 | 5700 | 5690 | 170 |
| 389 | 20231110 | 125500 | 1903628890 | 5690 | 5690 | 5690 | 5690 | 349 |
| 390 | 20231110 | 125400 | 1901643080 | 5650 | 5660 | 5660 | 5650 | 1381 |
| 391 | 20231110 | 125300 | 1893833340 | 5650 | 5670 | 5670 | 5650 | 2411 |
| 392 | 20231110 | 125200 | 1880185710 | 5660 | 5670 | 5670 | 5660 | 2155 |
| 393 | 20231110 | 125100 | 1867982450 | 5660 | 5680 | 5700 | 5660 | 3127 |
| 394 | 20231110 | 125000 | 1850253470 | 5670 | 5670 | 5670 | 5670 | 5574 |
| 395 | 20231110 | 124900 | 1818648890 | 5670 | 5700 | 5700 | 5660 | 344 |
| 396 | 20231110 | 124800 | 1816701520 | 5660 | 5700 | 5710 | 5660 | 4042 |
| 397 | 20231110 | 124700 | 1793764230 | 5700 | 5700 | 5710 | 5700 | 45 |
| 398 | 20231110 | 124600 | 1793507710 | 5700 | 5710 | 5710 | 5700 | 630 |
| 399 | 20231110 | 124500 | 1789914710 | 5710 | 5710 | 5710 | 5680 | 6246 |
| 400 | 20231110 | 124400 | 1754363410 | 5710 | 5710 | 5710 | 5710 | 69 |
| 401 | 20231110 | 124300 | 1753969420 | 5710 | 5710 | 5710 | 5710 | 2114 |
| 402 | 20231110 | 124200 | 1741898480 | 5710 | 5720 | 5720 | 5710 | 308 |
| 403 | 20231110 | 124100 | 1740139670 | 5720 | 5720 | 5720 | 5720 | 159 |
| 404 | 20231110 | 124000 | 1739230190 | 5730 | 5710 | 5730 | 5710 | 202 |
| 405 | 20231110 | 123900 | 1738075460 | 5720 | 5720 | 5720 | 5720 | 1 |
| 406 | 20231110 | 123800 | 1738069740 | 5710 | 5710 | 5710 | 5710 | 673 |
| 407 | 20231110 | 123700 | 1734226910 | 5710 | 5730 | 5740 | 5700 | 10051 |
| 408 | 20231110 | 123600 | 1676821960 | 5730 | 5730 | 5730 | 5730 | 183 |
| 409 | 20231110 | 123500 | 1675773370 | 5730 | 5740 | 5740 | 5730 | 263 |
| 410 | 20231110 | 123400 | 1674264880 | 5730 | 5750 | 5750 | 5730 | 346 |
| 411 | 20231110 | 123300 | 1672282150 | 5750 | 5750 | 5750 | 5750 | 2 |
| 412 | 20231110 | 123200 | 1672270650 | 5750 | 5740 | 5750 | 5720 | 8041 |
| 413 | 20231110 | 123100 | 1626195700 | 5750 | 5740 | 5750 | 5730 | 1162 |
| 414 | 20231110 | 123000 | 1619533090 | 5750 | 5740 | 5750 | 5730 | 231 |
| 415 | 20231110 | 122900 | 1618207060 | 5740 | 5740 | 5750 | 5730 | 590 |
| 416 | 20231110 | 122800 | 1614821490 | 5740 | 5750 | 5750 | 5740 | 743 |
| 417 | 20231110 | 122700 | 1610556250 | 5740 | 5750 | 5750 | 5740 | 721 |
| 418 | 20231110 | 122600 | 1606415580 | 5750 | 5750 | 5750 | 5750 | 100 |
| 419 | 20231110 | 122500 | 1605840580 | 5750 | 5750 | 5750 | 5750 | 53 |
| 420 | 20231110 | 122400 | 1605535830 | 5740 | 5740 | 5740 | 5740 | 122 |
| 421 | 20231110 | 122300 | 1604835550 | 5750 | 5740 | 5750 | 5740 | 409 |
| 422 | 20231110 | 122200 | 1602487870 | 5740 | 5750 | 5750 | 5740 | 386 |
| 423 | 20231110 | 122100 | 1600270430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 424 | 20231110 | 122000 | 1600270430 | 5750 | 5750 | 5750 | 5730 | 989 |
| 425 | 20231110 | 121900 | 1594603380 | 5740 | 5740 | 5750 | 5740 | 2145 |
| 426 | 20231110 | 121800 | 1582291060 | 5740 | 5740 | 5740 | 5740 | 129 |
| 427 | 20231110 | 121700 | 1581550600 | 5740 | 5750 | 5750 | 5740 | 211 |
| 428 | 20231110 | 121600 | 1580339450 | 5750 | 5750 | 5750 | 5750 | 43 |
| 429 | 20231110 | 121500 | 1580092200 | 5750 | 5750 | 5750 | 5750 | 10 |
| 430 | 20231110 | 121400 | 1580034700 | 5750 | 5780 | 5780 | 5740 | 3146 |
| 431 | 20231110 | 121300 | 1561955030 | 5750 | 5760 | 5760 | 5740 | 2001 |
| 432 | 20231110 | 121200 | 1550453270 | 5770 | 5770 | 5770 | 5770 | 4 |
| 433 | 20231110 | 121100 | 1550430190 | 5770 | 5770 | 5770 | 5770 | 0 |
| 434 | 20231110 | 121000 | 1550430190 | 5770 | 5760 | 5770 | 5760 | 527 |
| 435 | 20231110 | 120900 | 1547393060 | 5770 | 5770 | 5770 | 5770 | 20 |
| 436 | 20231110 | 120800 | 1547277660 | 5770 | 5770 | 5770 | 5750 | 920 |
| 437 | 20231110 | 120700 | 1541980420 | 5770 | 5770 | 5770 | 5770 | 9 |
| 438 | 20231110 | 120600 | 1541928490 | 5780 | 5780 | 5780 | 5780 | 0 |
| 439 | 20231110 | 120500 | 1541928490 | 5780 | 5750 | 5780 | 5750 | 62 |
| 440 | 20231110 | 120400 | 1541571330 | 5760 | 5760 | 5760 | 5760 | 50 |
| 441 | 20231110 | 120300 | 1541283330 | 5760 | 5760 | 5760 | 5760 | 21 |
| 442 | 20231110 | 120200 | 1541162370 | 5770 | 5760 | 5770 | 5760 | 341 |
| 443 | 20231110 | 120100 | 1539196020 | 5760 | 5760 | 5760 | 5750 | 31 |
| 444 | 20231110 | 120000 | 1539017690 | 5760 | 5760 | 5760 | 5760 | 328 |
| 445 | 20231110 | 115900 | 1537128410 | 5760 | 5760 | 5760 | 5750 | 973 |
| 446 | 20231110 | 115800 | 1531527530 | 5760 | 5760 | 5770 | 5750 | 3380 |
| 447 | 20231110 | 115700 | 1512091760 | 5760 | 5760 | 5770 | 5760 | 464 |
| 448 | 20231110 | 115600 | 1509419030 | 5760 | 5770 | 5770 | 5760 | 5776 |
| 449 | 20231110 | 115500 | 1476148970 | 5790 | 5770 | 5790 | 5770 | 3013 |
| 450 | 20231110 | 115400 | 1458763920 | 5790 | 5790 | 5790 | 5780 | 44 |
| 451 | 20231110 | 115300 | 1458509560 | 5770 | 5770 | 5770 | 5770 | 113 |
| 452 | 20231110 | 115200 | 1457857550 | 5790 | 5790 | 5790 | 5790 | 9 |
| 453 | 20231110 | 115100 | 1457805440 | 5800 | 5800 | 5800 | 5800 | 5 |
| 454 | 20231110 | 115000 | 1457776440 | 5800 | 5770 | 5800 | 5770 | 29 |
| 455 | 20231110 | 114900 | 1457608540 | 5800 | 5780 | 5800 | 5780 | 552 |
| 456 | 20231110 | 114800 | 1454417940 | 5780 | 5780 | 5780 | 5780 | 1612 |
| 457 | 20231110 | 114700 | 1445100580 | 5780 | 5780 | 5780 | 5780 | 102 |
| 458 | 20231110 | 114600 | 1444511020 | 5780 | 5770 | 5780 | 5770 | 349 |
| 459 | 20231110 | 114500 | 1442494930 | 5770 | 5770 | 5770 | 5770 | 412 |
| 460 | 20231110 | 114400 | 1440117690 | 5780 | 5780 | 5780 | 5780 | 0 |
| 461 | 20231110 | 114300 | 1440117690 | 5780 | 5780 | 5780 | 5770 | 46 |
| 462 | 20231110 | 114200 | 1439851820 | 5780 | 5770 | 5800 | 5770 | 142 |
| 463 | 20231110 | 114100 | 1439032040 | 5800 | 5800 | 5800 | 5800 | 126 |
| 464 | 20231110 | 114000 | 1438301240 | 5800 | 5800 | 5800 | 5780 | 106 |
| 465 | 20231110 | 113900 | 1437688460 | 5800 | 5800 | 5800 | 5800 | 20 |
| 466 | 20231110 | 113800 | 1437572460 | 5800 | 5760 | 5800 | 5760 | 736 |
| 467 | 20231110 | 113700 | 1433321310 | 5760 | 5780 | 5780 | 5760 | 1755 |
| 468 | 20231110 | 113600 | 1423200110 | 5780 | 5770 | 5780 | 5770 | 141 |
| 469 | 20231110 | 113500 | 1422386440 | 5770 | 5780 | 5780 | 5770 | 252 |
| 470 | 20231110 | 113400 | 1420932380 | 5770 | 5780 | 5780 | 5770 | 194 |
| 471 | 20231110 | 113300 | 1419812190 | 5780 | 5780 | 5780 | 5780 | 17 |
| 472 | 20231110 | 113200 | 1419713930 | 5780 | 5800 | 5800 | 5770 | 1130 |
| 473 | 20231110 | 113100 | 1413193210 | 5800 | 5780 | 5800 | 5780 | 164 |
| 474 | 20231110 | 113000 | 1412245270 | 5800 | 5780 | 5800 | 5770 | 377 |
| 475 | 20231110 | 112900 | 1410069590 | 5770 | 5770 | 5770 | 5770 | 2164 |
| 476 | 20231110 | 112800 | 1397583310 | 5790 | 5780 | 5790 | 5780 | 867 |
| 477 | 20231110 | 112700 | 1392563400 | 5780 | 5780 | 5780 | 5780 | 516 |
| 478 | 20231110 | 112600 | 1389580920 | 5780 | 5780 | 5780 | 5780 | 277 |
| 479 | 20231110 | 112500 | 1387979860 | 5800 | 5810 | 5810 | 5800 | 32 |
| 480 | 20231110 | 112400 | 1387794160 | 5770 | 5790 | 5790 | 5770 | 4037 |
| 481 | 20231110 | 112300 | 1364471700 | 5800 | 5800 | 5800 | 5800 | 1 |
| 482 | 20231110 | 112200 | 1364465900 | 5800 | 5800 | 5800 | 5800 | 298 |
| 483 | 20231110 | 112100 | 1362737500 | 5790 | 5790 | 5790 | 5790 | 0 |
| 484 | 20231110 | 112000 | 1362737500 | 5790 | 5790 | 5790 | 5790 | 134 |
| 485 | 20231110 | 111900 | 1361961640 | 5790 | 5790 | 5790 | 5790 | 0 |
| 486 | 20231110 | 111800 | 1361961640 | 5790 | 5810 | 5810 | 5790 | 130 |
| 487 | 20231110 | 111700 | 1361206360 | 5810 | 5810 | 5810 | 5810 | 1 |
| 488 | 20231110 | 111600 | 1361200550 | 5800 | 5800 | 5800 | 5800 | 350 |
| 489 | 20231110 | 111500 | 1359170550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 490 | 20231110 | 111400 | 1359170550 | 5800 | 5800 | 5800 | 5800 | 1 |
| 491 | 20231110 | 111300 | 1359164750 | 5800 | 5780 | 5800 | 5780 | 242 |
| 492 | 20231110 | 111200 | 1357765890 | 5780 | 5780 | 5780 | 5780 | 263 |
| 493 | 20231110 | 111100 | 1356245750 | 5800 | 5780 | 5800 | 5780 | 437 |
| 494 | 20231110 | 111000 | 1353719490 | 5780 | 5780 | 5780 | 5770 | 549 |
| 495 | 20231110 | 110900 | 1350546280 | 5800 | 5800 | 5800 | 5770 | 1888 |
| 496 | 20231110 | 110800 | 1339642880 | 5800 | 5800 | 5800 | 5780 | 2093 |
| 497 | 20231110 | 110700 | 1327539900 | 5800 | 5790 | 5800 | 5790 | 12 |
| 498 | 20231110 | 110600 | 1327470310 | 5790 | 5800 | 5800 | 5790 | 202 |
| 499 | 20231110 | 110500 | 1326299840 | 5800 | 5800 | 5800 | 5800 | 111 |
| 500 | 20231110 | 110400 | 1325656040 | 5800 | 5800 | 5810 | 5790 | 882 |
| 501 | 20231110 | 110300 | 1320543690 | 5800 | 5800 | 5800 | 5800 | 20 |
| 502 | 20231110 | 110200 | 1320427690 | 5810 | 5780 | 5810 | 5780 | 92 |
| 503 | 20231110 | 110100 | 1319895010 | 5780 | 5780 | 5780 | 5780 | 151 |
| 504 | 20231110 | 110000 | 1319022230 | 5810 | 5780 | 5810 | 5780 | 166 |
| 505 | 20231110 | 105900 | 1318061190 | 5790 | 5810 | 5810 | 5790 | 26 |
| 506 | 20231110 | 105800 | 1317910360 | 5810 | 5820 | 5820 | 5810 | 506 |
| 507 | 20231110 | 105700 | 1314970490 | 5810 | 5830 | 5830 | 5810 | 110 |
| 508 | 20231110 | 105600 | 1314331210 | 5830 | 5810 | 5830 | 5810 | 1242 |
| 509 | 20231110 | 105500 | 1307102850 | 5790 | 5790 | 5790 | 5790 | 0 |
| 510 | 20231110 | 105400 | 1307102850 | 5790 | 5790 | 5800 | 5790 | 79 |
| 511 | 20231110 | 105300 | 1306645430 | 5790 | 5820 | 5820 | 5790 | 1031 |
| 512 | 20231110 | 105200 | 1300645940 | 5830 | 5800 | 5830 | 5770 | 3811 |
| 513 | 20231110 | 105100 | 1278615750 | 5800 | 5810 | 5840 | 5800 | 550 |
| 514 | 20231110 | 105000 | 1275422870 | 5840 | 5810 | 5840 | 5810 | 279 |
| 515 | 20231110 | 104900 | 1273801850 | 5810 | 5810 | 5810 | 5810 | 130 |
| 516 | 20231110 | 104800 | 1273046550 | 5810 | 5810 | 5810 | 5800 | 535 |
| 517 | 20231110 | 104700 | 1269939540 | 5810 | 5840 | 5840 | 5800 | 1572 |
| 518 | 20231110 | 104600 | 1260815160 | 5810 | 5830 | 5830 | 5810 | 573 |
| 519 | 20231110 | 104500 | 1257482670 | 5830 | 5830 | 5830 | 5820 | 2540 |
| 520 | 20231110 | 104400 | 1242697670 | 5840 | 5820 | 5840 | 5820 | 3584 |
| 521 | 20231110 | 104300 | 1221818590 | 5840 | 5820 | 5840 | 5820 | 6 |
| 522 | 20231110 | 104200 | 1221783650 | 5820 | 5820 | 5840 | 5820 | 170 |
| 523 | 20231110 | 104100 | 1220793780 | 5840 | 5830 | 5840 | 5820 | 2571 |
| 524 | 20231110 | 104000 | 1205804720 | 5850 | 5840 | 5850 | 5840 | 55 |
| 525 | 20231110 | 103900 | 1205483480 | 5840 | 5840 | 5850 | 5840 | 334 |
| 526 | 20231110 | 103800 | 1203532860 | 5850 | 5840 | 5850 | 5830 | 644 |
| 527 | 20231110 | 103700 | 1199777030 | 5850 | 5840 | 5850 | 5840 | 8 |
| 528 | 20231110 | 103600 | 1199730240 | 5840 | 5830 | 5850 | 5830 | 1076 |
| 529 | 20231110 | 103500 | 1193456910 | 5850 | 5830 | 5850 | 5830 | 213 |
| 530 | 20231110 | 103400 | 1192210900 | 5850 | 5840 | 5850 | 5840 | 7 |
| 531 | 20231110 | 103300 | 1192170000 | 5850 | 5850 | 5850 | 5850 | 28 |
| 532 | 20231110 | 103200 | 1192006200 | 5830 | 5840 | 5840 | 5830 | 1538 |
| 533 | 20231110 | 103100 | 1183036130 | 5830 | 5830 | 5830 | 5830 | 60 |
| 534 | 20231110 | 103000 | 1182686330 | 5830 | 5850 | 5850 | 5830 | 34 |
| 535 | 20231110 | 102900 | 1182487630 | 5860 | 5840 | 5860 | 5840 | 414 |
| 536 | 20231110 | 102800 | 1180069070 | 5860 | 5860 | 5860 | 5860 | 15 |
| 537 | 20231110 | 102700 | 1179981170 | 5870 | 5840 | 5870 | 5840 | 1169 |
| 538 | 20231110 | 102600 | 1173135940 | 5860 | 5840 | 5860 | 5840 | 253 |
| 539 | 20231110 | 102500 | 1171658180 | 5840 | 5850 | 5850 | 5830 | 1054 |
| 540 | 20231110 | 102400 | 1165504180 | 5850 | 5850 | 5850 | 5850 | 2695 |
| 541 | 20231110 | 102300 | 1149738430 | 5850 | 5880 | 5880 | 5850 | 21 |
| 542 | 20231110 | 102200 | 1149615550 | 5850 | 5850 | 5850 | 5840 | 3202 |
| 543 | 20231110 | 102100 | 1130885000 | 5850 | 5840 | 5850 | 5840 | 246 |
| 544 | 20231110 | 102000 | 1129447960 | 5840 | 5850 | 5850 | 5840 | 453 |
| 545 | 20231110 | 101900 | 1126799710 | 5840 | 5880 | 5880 | 5840 | 18664 |
| 546 | 20231110 | 101800 | 1017611220 | 5890 | 5890 | 5890 | 5860 | 414 |
| 547 | 20231110 | 101700 | 1015184820 | 5890 | 5890 | 5890 | 5890 | 19 |
| 548 | 20231110 | 101600 | 1015072910 | 5890 | 5890 | 5890 | 5890 | 51 |
| 549 | 20231110 | 101500 | 1014772520 | 5860 | 5890 | 5890 | 5860 | 2 |
| 550 | 20231110 | 101400 | 1014760770 | 5890 | 5870 | 5890 | 5870 | 2 |
| 551 | 20231110 | 101300 | 1014749010 | 5860 | 5860 | 5860 | 5860 | 124 |
| 552 | 20231110 | 101200 | 1014022370 | 5860 | 5870 | 5870 | 5860 | 321 |
| 553 | 20231110 | 101100 | 1012141300 | 5860 | 5900 | 5900 | 5860 | 94 |
| 554 | 20231110 | 101000 | 1011589770 | 5890 | 5900 | 5900 | 5870 | 1558 |
| 555 | 20231110 | 100900 | 1002431080 | 5900 | 5900 | 5900 | 5900 | 37 |
| 556 | 20231110 | 100800 | 1002212780 | 5880 | 5880 | 5880 | 5880 | 282 |
| 557 | 20231110 | 100700 | 1000554620 | 5900 | 5900 | 5900 | 5870 | 243 |
| 558 | 20231110 | 100600 | 999122180 | 5900 | 5900 | 5900 | 5900 | 233 |
| 559 | 20231110 | 100500 | 997747480 | 5900 | 5870 | 5900 | 5870 | 482 |
| 560 | 20231110 | 100400 | 994908870 | 5900 | 5870 | 5900 | 5870 | 561 |
| 561 | 20231110 | 100300 | 991615710 | 5890 | 5890 | 5900 | 5890 | 80 |
| 562 | 20231110 | 100200 | 991144430 | 5890 | 5890 | 5890 | 5890 | 6 |
| 563 | 20231110 | 100100 | 991109090 | 5880 | 5870 | 5880 | 5870 | 2528 |
| 564 | 20231110 | 100000 | 976258030 | 5880 | 5880 | 5880 | 5880 | 0 |
| 565 | 20231110 | 095900 | 976258030 | 5880 | 5870 | 5880 | 5870 | 168 |
| 566 | 20231110 | 095800 | 975271820 | 5870 | 5880 | 5880 | 5870 | 27 |
| 567 | 20231110 | 095700 | 975113100 | 5880 | 5870 | 5880 | 5850 | 211 |
| 568 | 20231110 | 095600 | 973875600 | 5880 | 5880 | 5880 | 5850 | 3254 |
| 569 | 20231110 | 095500 | 954766990 | 5880 | 5870 | 5880 | 5870 | 66 |
| 570 | 20231110 | 095400 | 954379560 | 5880 | 5880 | 5900 | 5880 | 1006 |
| 571 | 20231110 | 095300 | 948461190 | 5900 | 5880 | 5900 | 5880 | 556 |
| 572 | 20231110 | 095200 | 945190510 | 5890 | 5880 | 5900 | 5880 | 95 |
| 573 | 20231110 | 095100 | 944631420 | 5880 | 5860 | 5880 | 5860 | 430 |
| 574 | 20231110 | 095000 | 942110680 | 5870 | 5900 | 5900 | 5860 | 1723 |
| 575 | 20231110 | 094900 | 931954990 | 5890 | 5900 | 5900 | 5870 | 1198 |
| 576 | 20231110 | 094800 | 924905280 | 5890 | 5890 | 5890 | 5890 | 2319 |
| 577 | 20231110 | 094700 | 911246370 | 5880 | 5880 | 5890 | 5880 | 2183 |
| 578 | 20231110 | 094600 | 898402870 | 5880 | 5870 | 5880 | 5870 | 1288 |
| 579 | 20231110 | 094500 | 890840660 | 5860 | 5870 | 5870 | 5860 | 143 |
| 580 | 20231110 | 094400 | 890002570 | 5870 | 5870 | 5870 | 5870 | 557 |
| 581 | 20231110 | 094300 | 886732980 | 5870 | 5840 | 5870 | 5840 | 87 |
| 582 | 20231110 | 094200 | 886224720 | 5840 | 5860 | 5860 | 5840 | 9248 |
| 583 | 20231110 | 094100 | 832160420 | 5870 | 5880 | 5880 | 5860 | 623 |
| 584 | 20231110 | 094000 | 828499280 | 5860 | 5880 | 5880 | 5860 | 2048 |
| 585 | 20231110 | 093900 | 816478110 | 5880 | 5870 | 5880 | 5870 | 6232 |
| 586 | 20231110 | 093800 | 779886230 | 5870 | 5850 | 5870 | 5850 | 1349 |
| 587 | 20231110 | 093700 | 771994460 | 5850 | 5850 | 5850 | 5850 | 875 |
| 588 | 20231110 | 093600 | 766875710 | 5840 | 5840 | 5840 | 5830 | 154 |
| 589 | 20231110 | 093500 | 765976450 | 5830 | 5830 | 5840 | 5830 | 116 |
| 590 | 20231110 | 093400 | 765300150 | 5840 | 5820 | 5840 | 5820 | 697 |
| 591 | 20231110 | 093300 | 761243540 | 5830 | 5870 | 5870 | 5830 | 5622 |
| 592 | 20231110 | 093200 | 728393420 | 5870 | 5860 | 5870 | 5850 | 2414 |
| 593 | 20231110 | 093100 | 714249020 | 5860 | 5870 | 5870 | 5860 | 1256 |
| 594 | 20231110 | 093000 | 706882280 | 5860 | 5860 | 5860 | 5860 | 248 |
| 595 | 20231110 | 092900 | 705429000 | 5880 | 5870 | 5880 | 5860 | 1156 |
| 596 | 20231110 | 092800 | 698643320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 597 | 20231110 | 092700 | 698643320 | 5870 | 5880 | 5880 | 5860 | 3368 |
| 598 | 20231110 | 092600 | 678889580 | 5880 | 5870 | 5880 | 5860 | 3197 |
| 599 | 20231110 | 092500 | 660131720 | 5870 | 5870 | 5870 | 5870 | 292 |
| 600 | 20231110 | 092400 | 658417680 | 5870 | 5880 | 5880 | 5870 | 646 |
| 601 | 20231110 | 092300 | 654625100 | 5880 | 5860 | 5880 | 5860 | 1396 |
| 602 | 20231110 | 092200 | 646441700 | 5860 | 5880 | 5880 | 5860 | 614 |
| 603 | 20231110 | 092100 | 642831460 | 5890 | 5890 | 5890 | 5860 | 171 |
| 604 | 20231110 | 092000 | 641826430 | 5880 | 5860 | 5880 | 5850 | 1674 |
| 605 | 20231110 | 091900 | 632006430 | 5860 | 5860 | 5860 | 5860 | 450 |
| 606 | 20231110 | 091800 | 629369430 | 5860 | 5870 | 5880 | 5860 | 1389 |
| 607 | 20231110 | 091700 | 621219440 | 5870 | 5890 | 5900 | 5870 | 317 |
| 608 | 20231110 | 091600 | 619354840 | 5890 | 5890 | 5890 | 5880 | 126 |
| 609 | 20231110 | 091500 | 618613420 | 5900 | 5910 | 5920 | 5890 | 5433 |
| 610 | 20231110 | 091400 | 586554010 | 5910 | 5900 | 5920 | 5900 | 2079 |
| 611 | 20231110 | 091300 | 574273250 | 5900 | 5900 | 5900 | 5900 | 792 |
| 612 | 20231110 | 091200 | 569600450 | 5900 | 5890 | 5900 | 5880 | 3641 |
| 613 | 20231110 | 091100 | 548128900 | 5900 | 5890 | 5900 | 5880 | 4351 |
| 614 | 20231110 | 091000 | 522479450 | 5890 | 5870 | 5950 | 5860 | 28943 |
| 615 | 20231110 | 090900 | 351330090 | 5870 | 5870 | 5900 | 5830 | 5519 |
| 616 | 20231110 | 090800 | 318924310 | 5860 | 5830 | 5860 | 5830 | 1682 |
| 617 | 20231110 | 090700 | 309101500 | 5830 | 5850 | 5850 | 5820 | 514 |
| 618 | 20231110 | 090600 | 306107600 | 5850 | 5850 | 5850 | 5820 | 1198 |
| 619 | 20231110 | 090500 | 299110140 | 5850 | 5770 | 5850 | 5770 | 2375 |
| 620 | 20231110 | 090400 | 285316410 | 5770 | 5840 | 5840 | 5760 | 4276 |
| 621 | 20231110 | 090300 | 260513310 | 5870 | 5850 | 5880 | 5840 | 3264 |
| 622 | 20231110 | 090200 | 241399370 | 5860 | 5900 | 5910 | 5860 | 10608 |
| 623 | 20231110 | 090100 | 178968340 | 5900 | 5830 | 5910 | 5830 | 15341 |
| 624 | 20231110 | 090000 | 88699470 | 5850 | 5860 | 5890 | 5800 | 15112 |