29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 184700 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 5817 |
| 3 | 20231109 | 184600 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 4 | 20231109 | 184500 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 5 | 20231109 | 184400 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 6 | 20231109 | 184300 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 7 | 20231109 | 184200 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 8 | 20231109 | 184100 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 9 | 20231109 | 184000 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 10 | 20231109 | 183900 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 11 | 20231109 | 183800 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 12 | 20231109 | 183700 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 13 | 20231109 | 183600 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 14 | 20231109 | 183500 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 15 | 20231109 | 183400 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 16 | 20231109 | 183300 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 17 | 20231109 | 183200 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 18 | 20231109 | 183100 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 19 | 20231109 | 183000 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 20 | 20231109 | 182900 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 21 | 20231109 | 182800 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 22 | 20231109 | 182700 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 23 | 20231109 | 182600 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 24 | 20231109 | 182500 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 25 | 20231109 | 182400 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 26 | 20231109 | 182300 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 27 | 20231109 | 182200 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 28 | 20231109 | 182100 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 29 | 20231109 | 182000 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 30 | 20231109 | 181900 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 31 | 20231109 | 181800 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 32 | 20231109 | 181700 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 5817 |
| 33 | 20231109 | 181600 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 34 | 20231109 | 181500 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 35 | 20231109 | 181400 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 36 | 20231109 | 181300 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 37 | 20231109 | 181200 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 38 | 20231109 | 181100 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 39 | 20231109 | 181000 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 40 | 20231109 | 180900 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 41 | 20231109 | 180800 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 42 | 20231109 | 180700 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 43 | 20231109 | 180600 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 44 | 20231109 | 180500 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 45 | 20231109 | 180400 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 46 | 20231109 | 180300 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 47 | 20231109 | 180200 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 48 | 20231109 | 180100 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 49 | 20231109 | 180000 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 50 | 20231109 | 175900 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 51 | 20231109 | 175800 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 52 | 20231109 | 175700 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 53 | 20231109 | 175600 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 54 | 20231109 | 175500 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 55 | 20231109 | 175400 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 56 | 20231109 | 175300 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 57 | 20231109 | 175200 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 58 | 20231109 | 175100 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 59 | 20231109 | 175000 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 60 | 20231109 | 174900 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 61 | 20231109 | 174800 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 62 | 20231109 | 174700 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 5817 |
| 63 | 20231109 | 174600 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 64 | 20231109 | 174500 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 65 | 20231109 | 174400 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 66 | 20231109 | 174300 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 67 | 20231109 | 174200 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 68 | 20231109 | 174100 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 69 | 20231109 | 174000 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 70 | 20231109 | 173900 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 71 | 20231109 | 173800 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 72 | 20231109 | 173700 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 73 | 20231109 | 173600 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 74 | 20231109 | 173500 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 75 | 20231109 | 173400 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 76 | 20231109 | 173300 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 77 | 20231109 | 173200 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 78 | 20231109 | 173100 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 79 | 20231109 | 173000 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 80 | 20231109 | 172900 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 81 | 20231109 | 172800 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 82 | 20231109 | 172700 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 83 | 20231109 | 172600 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 84 | 20231109 | 172500 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 85 | 20231109 | 172400 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 86 | 20231109 | 172300 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 87 | 20231109 | 172200 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 88 | 20231109 | 172100 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 89 | 20231109 | 172000 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 90 | 20231109 | 171900 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 91 | 20231109 | 171800 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 92 | 20231109 | 171700 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 5817 |
| 93 | 20231109 | 171600 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 94 | 20231109 | 171500 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 95 | 20231109 | 171400 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 96 | 20231109 | 171300 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 97 | 20231109 | 171200 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 98 | 20231109 | 171100 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 99 | 20231109 | 171000 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 100 | 20231109 | 170900 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 101 | 20231109 | 170800 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 102 | 20231109 | 170700 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 103 | 20231109 | 170600 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 104 | 20231109 | 170500 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 105 | 20231109 | 170400 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 106 | 20231109 | 170300 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 107 | 20231109 | 170200 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 108 | 20231109 | 170100 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 109 | 20231109 | 170000 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 110 | 20231109 | 165900 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 111 | 20231109 | 165800 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 112 | 20231109 | 165700 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 113 | 20231109 | 165600 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 114 | 20231109 | 165500 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 115 | 20231109 | 165400 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 116 | 20231109 | 165300 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 117 | 20231109 | 165200 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 118 | 20231109 | 165100 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 119 | 20231109 | 165000 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 120 | 20231109 | 164900 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 121 | 20231109 | 164800 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 122 | 20231109 | 164700 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 5817 |
| 123 | 20231109 | 164600 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 124 | 20231109 | 164500 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 125 | 20231109 | 164400 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 126 | 20231109 | 164300 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 127 | 20231109 | 164200 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 128 | 20231109 | 164100 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 129 | 20231109 | 164000 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 130 | 20231109 | 163900 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 131 | 20231109 | 163800 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 132 | 20231109 | 163700 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 133 | 20231109 | 163600 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 134 | 20231109 | 163500 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 135 | 20231109 | 163400 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 136 | 20231109 | 163300 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 137 | 20231109 | 163200 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 138 | 20231109 | 163100 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 139 | 20231109 | 163000 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 140 | 20231109 | 162900 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 141 | 20231109 | 162800 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 142 | 20231109 | 162700 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 143 | 20231109 | 162600 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 144 | 20231109 | 162500 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 145 | 20231109 | 162400 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 146 | 20231109 | 162300 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 147 | 20231109 | 162200 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 148 | 20231109 | 162100 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 149 | 20231109 | 162000 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 150 | 20231109 | 161900 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 151 | 20231109 | 161800 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 152 | 20231109 | 161700 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 5817 |
| 153 | 20231109 | 161600 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 154 | 20231109 | 161500 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 155 | 20231109 | 161400 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 156 | 20231109 | 161300 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 157 | 20231109 | 161200 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 158 | 20231109 | 161100 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 159 | 20231109 | 161000 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 160 | 20231109 | 160900 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 161 | 20231109 | 160800 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 162 | 20231109 | 160700 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 163 | 20231109 | 160600 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 164 | 20231109 | 160500 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 165 | 20231109 | 160400 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 166 | 20231109 | 160300 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 167 | 20231109 | 160200 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 168 | 20231109 | 160100 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 169 | 20231109 | 160000 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 170 | 20231109 | 155900 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 171 | 20231109 | 155800 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 172 | 20231109 | 155700 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 173 | 20231109 | 155600 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 174 | 20231109 | 155500 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 175 | 20231109 | 155400 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 176 | 20231109 | 155300 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 177 | 20231109 | 155200 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 178 | 20231109 | 155100 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 179 | 20231109 | 155000 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 180 | 20231109 | 154900 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 181 | 20231109 | 154800 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 182 | 20231109 | 154700 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 5817 |
| 183 | 20231109 | 154600 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 184 | 20231109 | 154500 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 185 | 20231109 | 154400 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 186 | 20231109 | 154300 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 187 | 20231109 | 154200 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 188 | 20231109 | 154100 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 189 | 20231109 | 154000 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 190 | 20231109 | 153900 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 191 | 20231109 | 153800 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 192 | 20231109 | 153700 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 193 | 20231109 | 153600 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 194 | 20231109 | 153500 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 195 | 20231109 | 153400 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 196 | 20231109 | 153300 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 197 | 20231109 | 153200 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 198 | 20231109 | 153100 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 0 |
| 199 | 20231109 | 153000 | 1585928880 | 5330 | 5330 | 5330 | 5330 | 5817 |
| 200 | 20231109 | 152900 | 1554924270 | 5340 | 5340 | 5340 | 5340 | 0 |
| 201 | 20231109 | 152800 | 1554924270 | 5340 | 5340 | 5340 | 5340 | 0 |
| 202 | 20231109 | 152700 | 1554924270 | 5340 | 5340 | 5340 | 5340 | 0 |
| 203 | 20231109 | 152600 | 1554924270 | 5340 | 5340 | 5340 | 5340 | 0 |
| 204 | 20231109 | 152500 | 1554924270 | 5340 | 5340 | 5340 | 5340 | 0 |
| 205 | 20231109 | 152400 | 1554924270 | 5340 | 5340 | 5340 | 5340 | 0 |
| 206 | 20231109 | 152300 | 1554924270 | 5340 | 5340 | 5340 | 5340 | 0 |
| 207 | 20231109 | 152200 | 1554924270 | 5340 | 5340 | 5340 | 5340 | 0 |
| 208 | 20231109 | 152100 | 1554924270 | 5340 | 5340 | 5340 | 5340 | 0 |
| 209 | 20231109 | 152000 | 1554924270 | 5340 | 5340 | 5340 | 5340 | 0 |
| 210 | 20231109 | 151900 | 1554924270 | 5340 | 5340 | 5340 | 5320 | 3563 |
| 211 | 20231109 | 151800 | 1535962010 | 5330 | 5340 | 5340 | 5330 | 1293 |
| 212 | 20231109 | 151700 | 1529070110 | 5330 | 5350 | 5350 | 5330 | 123 |
| 213 | 20231109 | 151600 | 1528413570 | 5350 | 5340 | 5350 | 5330 | 1057 |
| 214 | 20231109 | 151500 | 1522774090 | 5350 | 5340 | 5350 | 5330 | 995 |
| 215 | 20231109 | 151400 | 1517460790 | 5350 | 5350 | 5360 | 5350 | 1199 |
| 216 | 20231109 | 151300 | 1511046130 | 5360 | 5360 | 5360 | 5360 | 0 |
| 217 | 20231109 | 151200 | 1511046130 | 5360 | 5360 | 5360 | 5360 | 206 |
| 218 | 20231109 | 151100 | 1509941970 | 5360 | 5350 | 5360 | 5350 | 306 |
| 219 | 20231109 | 151000 | 1508304810 | 5360 | 5350 | 5360 | 5350 | 755 |
| 220 | 20231109 | 150900 | 1504265540 | 5350 | 5350 | 5350 | 5350 | 1 |
| 221 | 20231109 | 150800 | 1504260190 | 5340 | 5350 | 5350 | 5340 | 24 |
| 222 | 20231109 | 150700 | 1504131890 | 5350 | 5340 | 5350 | 5340 | 771 |
| 223 | 20231109 | 150600 | 1500014740 | 5350 | 5350 | 5350 | 5350 | 0 |
| 224 | 20231109 | 150500 | 1500014740 | 5350 | 5350 | 5350 | 5350 | 724 |
| 225 | 20231109 | 150400 | 1496141340 | 5350 | 5350 | 5350 | 5350 | 79 |
| 226 | 20231109 | 150300 | 1495718690 | 5350 | 5360 | 5360 | 5350 | 143 |
| 227 | 20231109 | 150200 | 1494953560 | 5350 | 5350 | 5350 | 5350 | 359 |
| 228 | 20231109 | 150100 | 1493032910 | 5360 | 5360 | 5360 | 5360 | 33 |
| 229 | 20231109 | 150000 | 1492856030 | 5360 | 5350 | 5360 | 5350 | 222 |
| 230 | 20231109 | 145900 | 1491668320 | 5360 | 5360 | 5360 | 5360 | 9 |
| 231 | 20231109 | 145800 | 1491620080 | 5370 | 5370 | 5370 | 5370 | 0 |
| 232 | 20231109 | 145700 | 1491620080 | 5370 | 5360 | 5370 | 5360 | 109 |
| 233 | 20231109 | 145600 | 1491035750 | 5360 | 5370 | 5370 | 5360 | 3 |
| 234 | 20231109 | 145500 | 1491019660 | 5360 | 5360 | 5360 | 5350 | 2001 |
| 235 | 20231109 | 145400 | 1480312630 | 5360 | 5370 | 5370 | 5360 | 6 |
| 236 | 20231109 | 145300 | 1480280460 | 5360 | 5370 | 5370 | 5360 | 15 |
| 237 | 20231109 | 145200 | 1480200030 | 5360 | 5370 | 5370 | 5360 | 21 |
| 238 | 20231109 | 145100 | 1480087360 | 5370 | 5360 | 5370 | 5360 | 201 |
| 239 | 20231109 | 145000 | 1479009990 | 5370 | 5370 | 5370 | 5370 | 0 |
| 240 | 20231109 | 144900 | 1479009990 | 5370 | 5360 | 5370 | 5360 | 1139 |
| 241 | 20231109 | 144800 | 1472893920 | 5360 | 5360 | 5360 | 5360 | 464 |
| 242 | 20231109 | 144700 | 1470406880 | 5370 | 5370 | 5370 | 5370 | 0 |
| 243 | 20231109 | 144600 | 1470406880 | 5370 | 5360 | 5370 | 5340 | 1998 |
| 244 | 20231109 | 144500 | 1459703960 | 5360 | 5360 | 5360 | 5350 | 707 |
| 245 | 20231109 | 144400 | 1455919490 | 5360 | 5360 | 5360 | 5360 | 0 |
| 246 | 20231109 | 144300 | 1455919490 | 5360 | 5350 | 5360 | 5350 | 414 |
| 247 | 20231109 | 144200 | 1453704560 | 5350 | 5350 | 5350 | 5350 | 357 |
| 248 | 20231109 | 144100 | 1451794610 | 5350 | 5350 | 5350 | 5340 | 3 |
| 249 | 20231109 | 144000 | 1451778570 | 5340 | 5340 | 5340 | 5340 | 14 |
| 250 | 20231109 | 143900 | 1451703810 | 5340 | 5340 | 5340 | 5340 | 100 |
| 251 | 20231109 | 143800 | 1451169810 | 5340 | 5340 | 5340 | 5340 | 112 |
| 252 | 20231109 | 143700 | 1450571730 | 5340 | 5340 | 5340 | 5340 | 137 |
| 253 | 20231109 | 143600 | 1449840150 | 5350 | 5340 | 5350 | 5340 | 15 |
| 254 | 20231109 | 143500 | 1449760040 | 5340 | 5340 | 5340 | 5340 | 82 |
| 255 | 20231109 | 143400 | 1449322160 | 5340 | 5330 | 5340 | 5330 | 20 |
| 256 | 20231109 | 143300 | 1449215380 | 5330 | 5330 | 5330 | 5330 | 0 |
| 257 | 20231109 | 143200 | 1449215380 | 5330 | 5330 | 5330 | 5330 | 62 |
| 258 | 20231109 | 143100 | 1448884920 | 5330 | 5330 | 5330 | 5330 | 200 |
| 259 | 20231109 | 143000 | 1447818920 | 5330 | 5330 | 5330 | 5330 | 1150 |
| 260 | 20231109 | 142900 | 1441689420 | 5330 | 5330 | 5330 | 5330 | 300 |
| 261 | 20231109 | 142800 | 1440090420 | 5330 | 5350 | 5350 | 5330 | 528 |
| 262 | 20231109 | 142700 | 1437270690 | 5350 | 5340 | 5350 | 5340 | 52 |
| 263 | 20231109 | 142600 | 1436992990 | 5340 | 5350 | 5350 | 5340 | 1630 |
| 264 | 20231109 | 142500 | 1428287760 | 5350 | 5350 | 5350 | 5350 | 13 |
| 265 | 20231109 | 142400 | 1428218210 | 5350 | 5350 | 5350 | 5350 | 103 |
| 266 | 20231109 | 142300 | 1427667160 | 5350 | 5350 | 5350 | 5350 | 1 |
| 267 | 20231109 | 142200 | 1427661810 | 5350 | 5340 | 5350 | 5340 | 524 |
| 268 | 20231109 | 142100 | 1424863640 | 5340 | 5340 | 5340 | 5340 | 49 |
| 269 | 20231109 | 142000 | 1424601980 | 5340 | 5340 | 5340 | 5340 | 5 |
| 270 | 20231109 | 141900 | 1424575280 | 5340 | 5340 | 5340 | 5340 | 104 |
| 271 | 20231109 | 141800 | 1424019920 | 5330 | 5340 | 5340 | 5330 | 1975 |
| 272 | 20231109 | 141700 | 1413488900 | 5350 | 5350 | 5350 | 5350 | 0 |
| 273 | 20231109 | 141600 | 1413488900 | 5350 | 5350 | 5350 | 5350 | 33 |
| 274 | 20231109 | 141500 | 1413312350 | 5350 | 5350 | 5350 | 5350 | 449 |
| 275 | 20231109 | 141400 | 1410910200 | 5350 | 5320 | 5350 | 5320 | 2549 |
| 276 | 20231109 | 141300 | 1397295050 | 5340 | 5350 | 5350 | 5320 | 2057 |
| 277 | 20231109 | 141200 | 1386336120 | 5340 | 5340 | 5340 | 5340 | 12 |
| 278 | 20231109 | 141100 | 1386272040 | 5340 | 5340 | 5340 | 5340 | 0 |
| 279 | 20231109 | 141000 | 1386272040 | 5340 | 5340 | 5340 | 5340 | 0 |
| 280 | 20231109 | 140900 | 1386272040 | 5340 | 5340 | 5340 | 5340 | 10 |
| 281 | 20231109 | 140800 | 1386218640 | 5340 | 5340 | 5340 | 5340 | 10 |
| 282 | 20231109 | 140700 | 1386165240 | 5340 | 5340 | 5340 | 5340 | 442 |
| 283 | 20231109 | 140600 | 1383804960 | 5340 | 5340 | 5340 | 5340 | 0 |
| 284 | 20231109 | 140500 | 1383804960 | 5340 | 5340 | 5340 | 5340 | 50 |
| 285 | 20231109 | 140400 | 1383537960 | 5340 | 5340 | 5340 | 5340 | 7 |
| 286 | 20231109 | 140300 | 1383500580 | 5340 | 5340 | 5340 | 5340 | 1008 |
| 287 | 20231109 | 140200 | 1378117860 | 5330 | 5330 | 5330 | 5330 | 1337 |
| 288 | 20231109 | 140100 | 1370991650 | 5330 | 5330 | 5330 | 5330 | 1 |
| 289 | 20231109 | 140000 | 1370986320 | 5340 | 5340 | 5340 | 5340 | 199 |
| 290 | 20231109 | 135900 | 1369923660 | 5350 | 5350 | 5350 | 5350 | 21 |
| 291 | 20231109 | 135800 | 1369811310 | 5340 | 5350 | 5350 | 5340 | 17 |
| 292 | 20231109 | 135700 | 1369720520 | 5340 | 5340 | 5340 | 5340 | 0 |
| 293 | 20231109 | 135600 | 1369720520 | 5340 | 5340 | 5340 | 5340 | 1489 |
| 294 | 20231109 | 135500 | 1361769260 | 5340 | 5350 | 5350 | 5340 | 30 |
| 295 | 20231109 | 135400 | 1361609010 | 5350 | 5350 | 5350 | 5340 | 47 |
| 296 | 20231109 | 135300 | 1361358010 | 5340 | 5340 | 5340 | 5340 | 0 |
| 297 | 20231109 | 135200 | 1361358010 | 5340 | 5340 | 5340 | 5340 | 239 |
| 298 | 20231109 | 135100 | 1360081750 | 5340 | 5340 | 5340 | 5340 | 2 |
| 299 | 20231109 | 135000 | 1360071070 | 5330 | 5330 | 5330 | 5330 | 172 |
| 300 | 20231109 | 134900 | 1359154310 | 5340 | 5340 | 5340 | 5340 | 9 |
| 301 | 20231109 | 134800 | 1359106250 | 5350 | 5350 | 5350 | 5350 | 21 |
| 302 | 20231109 | 134700 | 1358993900 | 5350 | 5350 | 5350 | 5350 | 9 |
| 303 | 20231109 | 134600 | 1358945750 | 5330 | 5330 | 5340 | 5330 | 1882 |
| 304 | 20231109 | 134500 | 1348897640 | 5330 | 5330 | 5330 | 5330 | 166 |
| 305 | 20231109 | 134400 | 1348012860 | 5330 | 5330 | 5330 | 5330 | 1874 |
| 306 | 20231109 | 134300 | 1338024440 | 5340 | 5330 | 5340 | 5330 | 2143 |
| 307 | 20231109 | 134200 | 1326601080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 308 | 20231109 | 134100 | 1326601080 | 5340 | 5340 | 5340 | 5340 | 1222 |
| 309 | 20231109 | 134000 | 1320075600 | 5340 | 5350 | 5350 | 5340 | 782 |
| 310 | 20231109 | 133900 | 1315896800 | 5350 | 5350 | 5350 | 5350 | 0 |
| 311 | 20231109 | 133800 | 1315896800 | 5350 | 5360 | 5360 | 5350 | 882 |
| 312 | 20231109 | 133700 | 1311177800 | 5350 | 5360 | 5360 | 5350 | 13 |
| 313 | 20231109 | 133600 | 1311108150 | 5360 | 5360 | 5360 | 5360 | 23 |
| 314 | 20231109 | 133500 | 1310984870 | 5350 | 5350 | 5350 | 5350 | 21 |
| 315 | 20231109 | 133400 | 1310872520 | 5360 | 5360 | 5360 | 5360 | 0 |
| 316 | 20231109 | 133300 | 1310872520 | 5360 | 5360 | 5360 | 5360 | 1 |
| 317 | 20231109 | 133200 | 1310867160 | 5370 | 5350 | 5370 | 5350 | 1348 |
| 318 | 20231109 | 133100 | 1303634200 | 5350 | 5350 | 5360 | 5350 | 1037 |
| 319 | 20231109 | 133000 | 1298085750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 320 | 20231109 | 132900 | 1298085750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 321 | 20231109 | 132800 | 1298085750 | 5370 | 5370 | 5370 | 5370 | 1 |
| 322 | 20231109 | 132700 | 1298080380 | 5360 | 5360 | 5360 | 5360 | 0 |
| 323 | 20231109 | 132600 | 1298080380 | 5360 | 5360 | 5360 | 5360 | 296 |
| 324 | 20231109 | 132500 | 1296493820 | 5360 | 5360 | 5360 | 5360 | 219 |
| 325 | 20231109 | 132400 | 1295319980 | 5350 | 5360 | 5360 | 5350 | 70 |
| 326 | 20231109 | 132300 | 1294944790 | 5360 | 5360 | 5360 | 5360 | 228 |
| 327 | 20231109 | 132200 | 1293722710 | 5360 | 5360 | 5360 | 5360 | 0 |
| 328 | 20231109 | 132100 | 1293722710 | 5360 | 5360 | 5360 | 5360 | 398 |
| 329 | 20231109 | 132000 | 1291589430 | 5360 | 5360 | 5360 | 5360 | 1047 |
| 330 | 20231109 | 131900 | 1285977510 | 5360 | 5350 | 5360 | 5350 | 253 |
| 331 | 20231109 | 131800 | 1284622440 | 5360 | 5360 | 5360 | 5360 | 0 |
| 332 | 20231109 | 131700 | 1284622440 | 5360 | 5360 | 5360 | 5360 | 1 |
| 333 | 20231109 | 131600 | 1284617080 | 5350 | 5350 | 5350 | 5350 | 1 |
| 334 | 20231109 | 131500 | 1284611730 | 5360 | 5350 | 5360 | 5350 | 2112 |
| 335 | 20231109 | 131400 | 1273312350 | 5350 | 5350 | 5350 | 5350 | 1 |
| 336 | 20231109 | 131300 | 1273307000 | 5340 | 5340 | 5340 | 5340 | 72 |
| 337 | 20231109 | 131200 | 1272922520 | 5340 | 5340 | 5340 | 5340 | 207 |
| 338 | 20231109 | 131100 | 1271817140 | 5350 | 5350 | 5350 | 5350 | 1 |
| 339 | 20231109 | 131000 | 1271811790 | 5340 | 5340 | 5340 | 5340 | 5 |
| 340 | 20231109 | 130900 | 1271785090 | 5340 | 5350 | 5350 | 5340 | 38 |
| 341 | 20231109 | 130800 | 1271581800 | 5350 | 5350 | 5350 | 5350 | 8 |
| 342 | 20231109 | 130700 | 1271539000 | 5340 | 5340 | 5340 | 5340 | 1500 |
| 343 | 20231109 | 130600 | 1263529000 | 5340 | 5350 | 5350 | 5340 | 2042 |
| 344 | 20231109 | 130500 | 1252624670 | 5350 | 5350 | 5350 | 5350 | 13 |
| 345 | 20231109 | 130400 | 1252555120 | 5350 | 5350 | 5350 | 5350 | 18 |
| 346 | 20231109 | 130300 | 1252458820 | 5340 | 5340 | 5340 | 5340 | 570 |
| 347 | 20231109 | 130200 | 1249415020 | 5350 | 5350 | 5350 | 5350 | 82 |
| 348 | 20231109 | 130100 | 1248976320 | 5350 | 5350 | 5350 | 5350 | 0 |
| 349 | 20231109 | 130000 | 1248976320 | 5350 | 5340 | 5350 | 5340 | 142 |
| 350 | 20231109 | 125900 | 1248217220 | 5340 | 5340 | 5340 | 5340 | 910 |
| 351 | 20231109 | 125800 | 1243357820 | 5350 | 5350 | 5350 | 5350 | 0 |
| 352 | 20231109 | 125700 | 1243357820 | 5350 | 5350 | 5350 | 5350 | 1085 |
| 353 | 20231109 | 125600 | 1237553070 | 5340 | 5340 | 5340 | 5340 | 4 |
| 354 | 20231109 | 125500 | 1237531710 | 5350 | 5340 | 5350 | 5340 | 750 |
| 355 | 20231109 | 125400 | 1233522210 | 5350 | 5350 | 5350 | 5350 | 0 |
| 356 | 20231109 | 125300 | 1233522210 | 5350 | 5350 | 5350 | 5350 | 0 |
| 357 | 20231109 | 125200 | 1233522210 | 5350 | 5350 | 5350 | 5350 | 1569 |
| 358 | 20231109 | 125100 | 1225128060 | 5350 | 5350 | 5350 | 5350 | 0 |
| 359 | 20231109 | 125000 | 1225128060 | 5350 | 5350 | 5350 | 5350 | 9 |
| 360 | 20231109 | 124900 | 1225079910 | 5360 | 5350 | 5360 | 5350 | 183 |
| 361 | 20231109 | 124800 | 1224100830 | 5360 | 5360 | 5360 | 5360 | 0 |
| 362 | 20231109 | 124700 | 1224100830 | 5360 | 5360 | 5360 | 5360 | 186 |
| 363 | 20231109 | 124600 | 1223103870 | 5360 | 5350 | 5360 | 5350 | 26 |
| 364 | 20231109 | 124500 | 1222964560 | 5350 | 5330 | 5350 | 5330 | 1523 |
| 365 | 20231109 | 124400 | 1214832530 | 5330 | 5330 | 5340 | 5330 | 281 |
| 366 | 20231109 | 124300 | 1213334790 | 5340 | 5330 | 5340 | 5330 | 1301 |
| 367 | 20231109 | 124200 | 1206400400 | 5330 | 5340 | 5340 | 5330 | 314 |
| 368 | 20231109 | 124100 | 1204726750 | 5330 | 5350 | 5350 | 5330 | 116 |
| 369 | 20231109 | 124000 | 1204106440 | 5340 | 5350 | 5350 | 5330 | 4230 |
| 370 | 20231109 | 123900 | 1181528550 | 5360 | 5350 | 5360 | 5350 | 50 |
| 371 | 20231109 | 123800 | 1181260950 | 5360 | 5350 | 5360 | 5340 | 213 |
| 372 | 20231109 | 123700 | 1180123350 | 5340 | 5340 | 5350 | 5340 | 1062 |
| 373 | 20231109 | 123600 | 1174452260 | 5350 | 5370 | 5370 | 5350 | 2173 |
| 374 | 20231109 | 123500 | 1162823570 | 5370 | 5370 | 5370 | 5370 | 0 |
| 375 | 20231109 | 123400 | 1162823570 | 5370 | 5370 | 5370 | 5370 | 0 |
| 376 | 20231109 | 123300 | 1162823570 | 5370 | 5370 | 5370 | 5370 | 155 |
| 377 | 20231109 | 123200 | 1161991220 | 5370 | 5360 | 5370 | 5350 | 7 |
| 378 | 20231109 | 123100 | 1161953700 | 5360 | 5360 | 5370 | 5360 | 30 |
| 379 | 20231109 | 123000 | 1161792800 | 5360 | 5370 | 5370 | 5360 | 18 |
| 380 | 20231109 | 122900 | 1161696300 | 5370 | 5350 | 5370 | 5350 | 264 |
| 381 | 20231109 | 122800 | 1160283840 | 5370 | 5370 | 5370 | 5350 | 65 |
| 382 | 20231109 | 122700 | 1159935970 | 5350 | 5370 | 5370 | 5350 | 409 |
| 383 | 20231109 | 122600 | 1157744710 | 5370 | 5370 | 5370 | 5370 | 7 |
| 384 | 20231109 | 122500 | 1157707120 | 5370 | 5350 | 5370 | 5350 | 2115 |
| 385 | 20231109 | 122400 | 1146371900 | 5350 | 5340 | 5350 | 5340 | 692 |
| 386 | 20231109 | 122300 | 1142673690 | 5340 | 5350 | 5350 | 5340 | 2153 |
| 387 | 20231109 | 122200 | 1131175550 | 5350 | 5370 | 5370 | 5350 | 216 |
| 388 | 20231109 | 122100 | 1130019680 | 5340 | 5370 | 5370 | 5340 | 15062 |
| 389 | 20231109 | 122000 | 1049435390 | 5380 | 5380 | 5380 | 5380 | 10 |
| 390 | 20231109 | 121900 | 1049381590 | 5380 | 5380 | 5380 | 5370 | 34 |
| 391 | 20231109 | 121800 | 1049198970 | 5380 | 5380 | 5380 | 5380 | 5 |
| 392 | 20231109 | 121700 | 1049172070 | 5370 | 5370 | 5370 | 5370 | 453 |
| 393 | 20231109 | 121600 | 1046739460 | 5370 | 5370 | 5370 | 5370 | 1136 |
| 394 | 20231109 | 121500 | 1040639140 | 5370 | 5390 | 5390 | 5370 | 917 |
| 395 | 20231109 | 121400 | 1035714170 | 5390 | 5390 | 5390 | 5390 | 0 |
| 396 | 20231109 | 121300 | 1035714170 | 5390 | 5380 | 5390 | 5380 | 725 |
| 397 | 20231109 | 121200 | 1031812400 | 5380 | 5380 | 5380 | 5380 | 130 |
| 398 | 20231109 | 121100 | 1031113000 | 5380 | 5380 | 5380 | 5380 | 729 |
| 399 | 20231109 | 121000 | 1027190980 | 5390 | 5390 | 5390 | 5390 | 30 |
| 400 | 20231109 | 120900 | 1027029280 | 5380 | 5380 | 5380 | 5380 | 1 |
| 401 | 20231109 | 120800 | 1027023900 | 5380 | 5380 | 5380 | 5380 | 340 |
| 402 | 20231109 | 120700 | 1025194700 | 5380 | 5380 | 5380 | 5380 | 40 |
| 403 | 20231109 | 120600 | 1024979500 | 5390 | 5390 | 5390 | 5390 | 1 |
| 404 | 20231109 | 120500 | 1024974110 | 5380 | 5380 | 5380 | 5380 | 48 |
| 405 | 20231109 | 120400 | 1024715870 | 5380 | 5380 | 5380 | 5380 | 379 |
| 406 | 20231109 | 120300 | 1022676850 | 5380 | 5380 | 5380 | 5380 | 0 |
| 407 | 20231109 | 120200 | 1022676850 | 5380 | 5380 | 5380 | 5380 | 81 |
| 408 | 20231109 | 120100 | 1022241070 | 5390 | 5390 | 5390 | 5390 | 19 |
| 409 | 20231109 | 120000 | 1022138660 | 5400 | 5390 | 5400 | 5390 | 32 |
| 410 | 20231109 | 115900 | 1021966160 | 5390 | 5390 | 5390 | 5390 | 100 |
| 411 | 20231109 | 115800 | 1021427160 | 5390 | 5390 | 5390 | 5390 | 100 |
| 412 | 20231109 | 115700 | 1020888160 | 5390 | 5390 | 5390 | 5390 | 331 |
| 413 | 20231109 | 115600 | 1019104070 | 5390 | 5390 | 5390 | 5390 | 49 |
| 414 | 20231109 | 115500 | 1018839960 | 5390 | 5390 | 5390 | 5390 | 2 |
| 415 | 20231109 | 115400 | 1018829180 | 5400 | 5400 | 5400 | 5400 | 1 |
| 416 | 20231109 | 115300 | 1018823780 | 5400 | 5400 | 5400 | 5400 | 4 |
| 417 | 20231109 | 115200 | 1018802180 | 5400 | 5400 | 5400 | 5400 | 1 |
| 418 | 20231109 | 115100 | 1018796780 | 5400 | 5400 | 5400 | 5400 | 0 |
| 419 | 20231109 | 115000 | 1018796780 | 5400 | 5400 | 5400 | 5400 | 369 |
| 420 | 20231109 | 114900 | 1016804180 | 5400 | 5390 | 5400 | 5390 | 202 |
| 421 | 20231109 | 114800 | 1015713450 | 5390 | 5390 | 5390 | 5390 | 41 |
| 422 | 20231109 | 114700 | 1015492460 | 5390 | 5390 | 5390 | 5390 | 42 |
| 423 | 20231109 | 114600 | 1015266080 | 5390 | 5390 | 5390 | 5390 | 630 |
| 424 | 20231109 | 114500 | 1011870380 | 5390 | 5390 | 5390 | 5390 | 134 |
| 425 | 20231109 | 114400 | 1011148120 | 5390 | 5390 | 5390 | 5390 | 0 |
| 426 | 20231109 | 114300 | 1011148120 | 5390 | 5390 | 5390 | 5390 | 60 |
| 427 | 20231109 | 114200 | 1010824720 | 5390 | 5390 | 5390 | 5390 | 300 |
| 428 | 20231109 | 114100 | 1009207720 | 5390 | 5400 | 5400 | 5390 | 1001 |
| 429 | 20231109 | 114000 | 1003808560 | 5420 | 5420 | 5420 | 5420 | 0 |
| 430 | 20231109 | 113900 | 1003808560 | 5420 | 5420 | 5420 | 5420 | 0 |
| 431 | 20231109 | 113800 | 1003808560 | 5420 | 5420 | 5420 | 5420 | 0 |
| 432 | 20231109 | 113700 | 1003808560 | 5420 | 5420 | 5420 | 5400 | 78 |
| 433 | 20231109 | 113600 | 1003387260 | 5420 | 5420 | 5420 | 5400 | 19 |
| 434 | 20231109 | 113500 | 1003284420 | 5420 | 5400 | 5420 | 5400 | 4 |
| 435 | 20231109 | 113400 | 1003262800 | 5410 | 5420 | 5420 | 5400 | 2454 |
| 436 | 20231109 | 113300 | 989993110 | 5430 | 5420 | 5430 | 5420 | 361 |
| 437 | 20231109 | 113200 | 988032890 | 5420 | 5420 | 5420 | 5420 | 3 |
| 438 | 20231109 | 113100 | 988016630 | 5420 | 5430 | 5430 | 5420 | 94 |
| 439 | 20231109 | 113000 | 987506240 | 5420 | 5420 | 5430 | 5410 | 217 |
| 440 | 20231109 | 112900 | 986330070 | 5420 | 5410 | 5420 | 5410 | 343 |
| 441 | 20231109 | 112800 | 984471030 | 5410 | 5410 | 5410 | 5400 | 1151 |
| 442 | 20231109 | 112700 | 978244130 | 5400 | 5390 | 5410 | 5390 | 42 |
| 443 | 20231109 | 112600 | 978016960 | 5400 | 5400 | 5410 | 5390 | 161 |
| 444 | 20231109 | 112500 | 977147740 | 5400 | 5390 | 5400 | 5390 | 628 |
| 445 | 20231109 | 112400 | 973756580 | 5380 | 5380 | 5380 | 5380 | 2 |
| 446 | 20231109 | 112300 | 973745820 | 5380 | 5380 | 5380 | 5380 | 6 |
| 447 | 20231109 | 112200 | 973713540 | 5400 | 5380 | 5400 | 5380 | 66 |
| 448 | 20231109 | 112100 | 973357860 | 5380 | 5390 | 5390 | 5380 | 218 |
| 449 | 20231109 | 112000 | 972184980 | 5380 | 5390 | 5390 | 5380 | 812 |
| 450 | 20231109 | 111900 | 967810040 | 5390 | 5390 | 5390 | 5390 | 99 |
| 451 | 20231109 | 111800 | 967276430 | 5390 | 5390 | 5390 | 5390 | 72 |
| 452 | 20231109 | 111700 | 966888350 | 5390 | 5390 | 5390 | 5390 | 72 |
| 453 | 20231109 | 111600 | 966500270 | 5390 | 5390 | 5390 | 5390 | 72 |
| 454 | 20231109 | 111500 | 966112190 | 5390 | 5380 | 5390 | 5370 | 1861 |
| 455 | 20231109 | 111400 | 956099800 | 5370 | 5380 | 5380 | 5370 | 172 |
| 456 | 20231109 | 111300 | 955174700 | 5380 | 5410 | 5410 | 5370 | 6400 |
| 457 | 20231109 | 111200 | 920716580 | 5410 | 5390 | 5410 | 5380 | 1613 |
| 458 | 20231109 | 111100 | 911999990 | 5390 | 5390 | 5390 | 5390 | 72 |
| 459 | 20231109 | 111000 | 911611910 | 5390 | 5390 | 5390 | 5390 | 82 |
| 460 | 20231109 | 110900 | 911169930 | 5390 | 5390 | 5390 | 5380 | 571 |
| 461 | 20231109 | 110800 | 908094980 | 5390 | 5400 | 5400 | 5390 | 1171 |
| 462 | 20231109 | 110700 | 901783280 | 5390 | 5390 | 5390 | 5380 | 820 |
| 463 | 20231109 | 110600 | 897364340 | 5390 | 5400 | 5400 | 5390 | 1648 |
| 464 | 20231109 | 110500 | 888471550 | 5400 | 5410 | 5410 | 5400 | 818 |
| 465 | 20231109 | 110400 | 884049380 | 5410 | 5410 | 5410 | 5410 | 441 |
| 466 | 20231109 | 110300 | 881663570 | 5420 | 5420 | 5420 | 5410 | 566 |
| 467 | 20231109 | 110200 | 878596050 | 5420 | 5420 | 5420 | 5420 | 0 |
| 468 | 20231109 | 110100 | 878596050 | 5420 | 5420 | 5420 | 5420 | 0 |
| 469 | 20231109 | 110000 | 878596050 | 5420 | 5420 | 5420 | 5420 | 1 |
| 470 | 20231109 | 105900 | 878590630 | 5430 | 5420 | 5430 | 5420 | 29 |
| 471 | 20231109 | 105800 | 878433410 | 5430 | 5430 | 5430 | 5430 | 71 |
| 472 | 20231109 | 105700 | 878047880 | 5430 | 5430 | 5430 | 5430 | 451 |
| 473 | 20231109 | 105600 | 875598950 | 5440 | 5440 | 5440 | 5440 | 0 |
| 474 | 20231109 | 105500 | 875598950 | 5440 | 5440 | 5440 | 5440 | 1001 |
| 475 | 20231109 | 105400 | 870153510 | 5430 | 5430 | 5430 | 5430 | 600 |
| 476 | 20231109 | 105300 | 866895510 | 5440 | 5440 | 5440 | 5440 | 558 |
| 477 | 20231109 | 105200 | 863859990 | 5440 | 5440 | 5440 | 5440 | 124 |
| 478 | 20231109 | 105100 | 863185430 | 5460 | 5460 | 5460 | 5460 | 1 |
| 479 | 20231109 | 105000 | 863179970 | 5460 | 5450 | 5460 | 5440 | 56 |
| 480 | 20231109 | 104900 | 862875170 | 5460 | 5460 | 5460 | 5460 | 1 |
| 481 | 20231109 | 104800 | 862869710 | 5460 | 5450 | 5460 | 5450 | 423 |
| 482 | 20231109 | 104700 | 860560160 | 5440 | 5440 | 5440 | 5440 | 2 |
| 483 | 20231109 | 104600 | 860549280 | 5440 | 5440 | 5440 | 5440 | 973 |
| 484 | 20231109 | 104500 | 855256160 | 5430 | 5430 | 5430 | 5430 | 1 |
| 485 | 20231109 | 104400 | 855250730 | 5440 | 5430 | 5440 | 5430 | 101 |
| 486 | 20231109 | 104300 | 854701300 | 5440 | 5440 | 5440 | 5440 | 214 |
| 487 | 20231109 | 104200 | 853537140 | 5440 | 5440 | 5440 | 5440 | 1 |
| 488 | 20231109 | 104100 | 853531700 | 5450 | 5450 | 5460 | 5450 | 980 |
| 489 | 20231109 | 104000 | 848186210 | 5450 | 5450 | 5450 | 5450 | 30 |
| 490 | 20231109 | 103900 | 848022710 | 5460 | 5470 | 5470 | 5460 | 1025 |
| 491 | 20231109 | 103800 | 842424840 | 5470 | 5460 | 5470 | 5460 | 758 |
| 492 | 20231109 | 103700 | 838279190 | 5470 | 5450 | 5470 | 5450 | 3583 |
| 493 | 20231109 | 103600 | 818713190 | 5450 | 5450 | 5460 | 5450 | 918 |
| 494 | 20231109 | 103500 | 813705190 | 5460 | 5410 | 5460 | 5410 | 12464 |
| 495 | 20231109 | 103400 | 745756820 | 5410 | 5400 | 5410 | 5400 | 302 |
| 496 | 20231109 | 103300 | 744123010 | 5410 | 5390 | 5420 | 5390 | 2300 |
| 497 | 20231109 | 103200 | 731680000 | 5380 | 5380 | 5380 | 5370 | 6 |
| 498 | 20231109 | 103100 | 731647730 | 5370 | 5370 | 5390 | 5370 | 37 |
| 499 | 20231109 | 103000 | 731449010 | 5390 | 5380 | 5390 | 5370 | 711 |
| 500 | 20231109 | 102900 | 727630880 | 5390 | 5380 | 5390 | 5370 | 27 |
| 501 | 20231109 | 102800 | 727485640 | 5380 | 5360 | 5390 | 5360 | 1843 |
| 502 | 20231109 | 102700 | 717571050 | 5370 | 5370 | 5370 | 5370 | 254 |
| 503 | 20231109 | 102600 | 716207070 | 5380 | 5380 | 5380 | 5380 | 50 |
| 504 | 20231109 | 102500 | 715938070 | 5380 | 5380 | 5380 | 5380 | 0 |
| 505 | 20231109 | 102400 | 715938070 | 5380 | 5370 | 5380 | 5370 | 7 |
| 506 | 20231109 | 102300 | 715900470 | 5370 | 5360 | 5380 | 5360 | 1172 |
| 507 | 20231109 | 102200 | 709615480 | 5360 | 5370 | 5370 | 5360 | 2730 |
| 508 | 20231109 | 102100 | 694974760 | 5380 | 5360 | 5380 | 5360 | 713 |
| 509 | 20231109 | 102000 | 691153060 | 5370 | 5370 | 5380 | 5370 | 35 |
| 510 | 20231109 | 101900 | 690965080 | 5370 | 5380 | 5380 | 5370 | 966 |
| 511 | 20231109 | 101800 | 685777480 | 5390 | 5380 | 5390 | 5380 | 65 |
| 512 | 20231109 | 101700 | 685427770 | 5380 | 5380 | 5380 | 5380 | 0 |
| 513 | 20231109 | 101600 | 685427770 | 5380 | 5370 | 5380 | 5370 | 89 |
| 514 | 20231109 | 101500 | 684949340 | 5370 | 5370 | 5380 | 5370 | 3 |
| 515 | 20231109 | 101400 | 684933220 | 5380 | 5360 | 5380 | 5360 | 69 |
| 516 | 20231109 | 101300 | 684562140 | 5360 | 5380 | 5380 | 5360 | 1080 |
| 517 | 20231109 | 101200 | 678768000 | 5380 | 5400 | 5400 | 5380 | 41 |
| 518 | 20231109 | 101100 | 678547060 | 5400 | 5370 | 5410 | 5370 | 583 |
| 519 | 20231109 | 101000 | 675402160 | 5360 | 5360 | 5370 | 5360 | 187 |
| 520 | 20231109 | 100900 | 674399800 | 5370 | 5360 | 5370 | 5360 | 1421 |
| 521 | 20231109 | 100800 | 666783030 | 5370 | 5370 | 5380 | 5370 | 1010 |
| 522 | 20231109 | 100700 | 661359300 | 5380 | 5380 | 5380 | 5380 | 14 |
| 523 | 20231109 | 100600 | 661283980 | 5380 | 5380 | 5380 | 5380 | 121 |
| 524 | 20231109 | 100500 | 660633000 | 5390 | 5390 | 5390 | 5390 | 1 |
| 525 | 20231109 | 100400 | 660627610 | 5370 | 5380 | 5380 | 5370 | 150 |
| 526 | 20231109 | 100300 | 659822100 | 5390 | 5390 | 5390 | 5390 | 5 |
| 527 | 20231109 | 100200 | 659795150 | 5390 | 5370 | 5390 | 5370 | 208 |
| 528 | 20231109 | 100100 | 658678130 | 5380 | 5360 | 5380 | 5350 | 3157 |
| 529 | 20231109 | 100000 | 641767820 | 5360 | 5360 | 5370 | 5360 | 2241 |
| 530 | 20231109 | 095900 | 629754950 | 5370 | 5380 | 5380 | 5370 | 1741 |
| 531 | 20231109 | 095800 | 620405770 | 5380 | 5380 | 5380 | 5380 | 259 |
| 532 | 20231109 | 095700 | 619012350 | 5380 | 5390 | 5390 | 5380 | 1111 |
| 533 | 20231109 | 095600 | 613032670 | 5380 | 5390 | 5400 | 5380 | 937 |
| 534 | 20231109 | 095500 | 607985290 | 5390 | 5400 | 5400 | 5390 | 1048 |
| 535 | 20231109 | 095400 | 602333940 | 5410 | 5410 | 5410 | 5410 | 5 |
| 536 | 20231109 | 095300 | 602306890 | 5410 | 5400 | 5410 | 5390 | 2158 |
| 537 | 20231109 | 095200 | 590645790 | 5390 | 5390 | 5390 | 5390 | 200 |
| 538 | 20231109 | 095100 | 589567790 | 5410 | 5400 | 5410 | 5380 | 1002 |
| 539 | 20231109 | 095000 | 584173140 | 5390 | 5390 | 5400 | 5380 | 734 |
| 540 | 20231109 | 094900 | 580218280 | 5380 | 5400 | 5400 | 5380 | 3953 |
| 541 | 20231109 | 094800 | 558897600 | 5410 | 5410 | 5410 | 5400 | 1446 |
| 542 | 20231109 | 094700 | 551075740 | 5420 | 5410 | 5420 | 5400 | 591 |
| 543 | 20231109 | 094600 | 547880140 | 5420 | 5400 | 5430 | 5400 | 332 |
| 544 | 20231109 | 094500 | 546079040 | 5400 | 5400 | 5400 | 5400 | 421 |
| 545 | 20231109 | 094400 | 543805640 | 5400 | 5410 | 5410 | 5400 | 2054 |
| 546 | 20231109 | 094300 | 532703500 | 5410 | 5420 | 5420 | 5410 | 1001 |
| 547 | 20231109 | 094200 | 527282780 | 5420 | 5410 | 5420 | 5410 | 1053 |
| 548 | 20231109 | 094100 | 521575550 | 5410 | 5390 | 5420 | 5390 | 2253 |
| 549 | 20231109 | 094000 | 509412330 | 5390 | 5400 | 5400 | 5390 | 11 |
| 550 | 20231109 | 093900 | 509353030 | 5400 | 5390 | 5400 | 5390 | 1005 |
| 551 | 20231109 | 093800 | 503926480 | 5420 | 5410 | 5420 | 5370 | 6392 |
| 552 | 20231109 | 093700 | 469430590 | 5410 | 5420 | 5420 | 5410 | 567 |
| 553 | 20231109 | 093600 | 466362720 | 5420 | 5430 | 5430 | 5420 | 188 |
| 554 | 20231109 | 093500 | 465343560 | 5410 | 5460 | 5460 | 5400 | 9150 |
| 555 | 20231109 | 093400 | 415798780 | 5460 | 5460 | 5470 | 5460 | 744 |
| 556 | 20231109 | 093300 | 411731520 | 5470 | 5470 | 5470 | 5460 | 544 |
| 557 | 20231109 | 093200 | 408761140 | 5460 | 5480 | 5490 | 5460 | 124 |
| 558 | 20231109 | 093100 | 408080830 | 5480 | 5460 | 5480 | 5450 | 2686 |
| 559 | 20231109 | 093000 | 393420630 | 5460 | 5460 | 5460 | 5460 | 121 |
| 560 | 20231109 | 092900 | 392759970 | 5460 | 5480 | 5480 | 5460 | 525 |
| 561 | 20231109 | 092800 | 389892000 | 5490 | 5480 | 5490 | 5480 | 471 |
| 562 | 20231109 | 092700 | 387309720 | 5490 | 5490 | 5490 | 5490 | 521 |
| 563 | 20231109 | 092600 | 384449430 | 5480 | 5480 | 5480 | 5480 | 12 |
| 564 | 20231109 | 092500 | 384383670 | 5480 | 5470 | 5480 | 5460 | 796 |
| 565 | 20231109 | 092400 | 380025230 | 5470 | 5490 | 5500 | 5470 | 1525 |
| 566 | 20231109 | 092300 | 371657050 | 5490 | 5460 | 5500 | 5460 | 4361 |
| 567 | 20231109 | 092200 | 347769340 | 5460 | 5430 | 5460 | 5430 | 6602 |
| 568 | 20231109 | 092100 | 311861110 | 5430 | 5430 | 5430 | 5420 | 1105 |
| 569 | 20231109 | 092000 | 305866530 | 5430 | 5440 | 5440 | 5430 | 335 |
| 570 | 20231109 | 091900 | 304044630 | 5430 | 5440 | 5440 | 5430 | 893 |
| 571 | 20231109 | 091800 | 299193410 | 5450 | 5440 | 5450 | 5440 | 1069 |
| 572 | 20231109 | 091700 | 293367370 | 5470 | 5420 | 5470 | 5420 | 6819 |
| 573 | 20231109 | 091600 | 256200680 | 5430 | 5420 | 5430 | 5420 | 67 |
| 574 | 20231109 | 091500 | 255837520 | 5420 | 5420 | 5420 | 5420 | 5 |
| 575 | 20231109 | 091400 | 255810420 | 5410 | 5420 | 5420 | 5410 | 654 |
| 576 | 20231109 | 091300 | 252266420 | 5400 | 5390 | 5410 | 5390 | 340 |
| 577 | 20231109 | 091200 | 250428460 | 5390 | 5390 | 5400 | 5390 | 4141 |
| 578 | 20231109 | 091100 | 228104000 | 5390 | 5390 | 5400 | 5380 | 1543 |
| 579 | 20231109 | 091000 | 219787070 | 5400 | 5410 | 5410 | 5400 | 3935 |
| 580 | 20231109 | 090900 | 198511840 | 5410 | 5440 | 5440 | 5410 | 1284 |
| 581 | 20231109 | 090800 | 191561410 | 5430 | 5440 | 5440 | 5430 | 723 |
| 582 | 20231109 | 090700 | 187630630 | 5440 | 5430 | 5440 | 5430 | 962 |
| 583 | 20231109 | 090600 | 182404060 | 5420 | 5430 | 5430 | 5410 | 3325 |
| 584 | 20231109 | 090500 | 164361710 | 5430 | 5460 | 5460 | 5430 | 1315 |
| 585 | 20231109 | 090400 | 157204730 | 5460 | 5430 | 5480 | 5420 | 4057 |
| 586 | 20231109 | 090300 | 135119000 | 5420 | 5420 | 5430 | 5420 | 1079 |
| 587 | 20231109 | 090200 | 129267670 | 5420 | 5430 | 5430 | 5410 | 3504 |
| 588 | 20231109 | 090100 | 110281170 | 5430 | 5380 | 5430 | 5370 | 4893 |
| 589 | 20231109 | 090000 | 83889260 | 5390 | 5430 | 5430 | 5340 | 15519 |