31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 192700 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 9609 |
| 3 | 20231108 | 192600 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 4 | 20231108 | 192500 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 5 | 20231108 | 192400 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 6 | 20231108 | 192300 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 7 | 20231108 | 192200 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 8 | 20231108 | 192100 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 9 | 20231108 | 192000 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 10 | 20231108 | 191900 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 11 | 20231108 | 191800 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 12 | 20231108 | 191700 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 13 | 20231108 | 191600 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 14 | 20231108 | 191500 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 15 | 20231108 | 191400 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 16 | 20231108 | 191300 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 17 | 20231108 | 191200 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 18 | 20231108 | 191100 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 19 | 20231108 | 191000 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 20 | 20231108 | 190900 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 21 | 20231108 | 190800 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 22 | 20231108 | 190700 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 23 | 20231108 | 190600 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 24 | 20231108 | 190500 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 25 | 20231108 | 190400 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 26 | 20231108 | 190300 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 27 | 20231108 | 190200 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 28 | 20231108 | 190100 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 29 | 20231108 | 190000 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 30 | 20231108 | 185900 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 31 | 20231108 | 185800 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 32 | 20231108 | 185700 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 9609 |
| 33 | 20231108 | 185600 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 34 | 20231108 | 185500 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 35 | 20231108 | 185400 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 36 | 20231108 | 185300 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 37 | 20231108 | 185200 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 38 | 20231108 | 185100 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 39 | 20231108 | 185000 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 40 | 20231108 | 184900 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 41 | 20231108 | 184800 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 42 | 20231108 | 184700 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 43 | 20231108 | 184600 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 44 | 20231108 | 184500 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 45 | 20231108 | 184400 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 46 | 20231108 | 184300 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 47 | 20231108 | 184200 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 48 | 20231108 | 184100 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 49 | 20231108 | 184000 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 50 | 20231108 | 183900 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 51 | 20231108 | 183800 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 52 | 20231108 | 183700 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 53 | 20231108 | 183600 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 54 | 20231108 | 183500 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 55 | 20231108 | 183400 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 56 | 20231108 | 183300 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 57 | 20231108 | 183200 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 58 | 20231108 | 183100 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 59 | 20231108 | 183000 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 60 | 20231108 | 182900 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 61 | 20231108 | 182800 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 62 | 20231108 | 182700 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 9609 |
| 63 | 20231108 | 182600 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 64 | 20231108 | 182500 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 65 | 20231108 | 182400 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 66 | 20231108 | 182300 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 67 | 20231108 | 182200 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 68 | 20231108 | 182100 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 69 | 20231108 | 182000 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 70 | 20231108 | 181900 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 71 | 20231108 | 181800 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 72 | 20231108 | 181700 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 73 | 20231108 | 181600 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 74 | 20231108 | 181500 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 75 | 20231108 | 181400 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 76 | 20231108 | 181300 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 77 | 20231108 | 181200 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 78 | 20231108 | 181100 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 79 | 20231108 | 181000 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 80 | 20231108 | 180900 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 81 | 20231108 | 180800 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 82 | 20231108 | 180700 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 83 | 20231108 | 180600 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 84 | 20231108 | 180500 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 85 | 20231108 | 180400 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 86 | 20231108 | 180300 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 87 | 20231108 | 180200 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 88 | 20231108 | 180100 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 89 | 20231108 | 180000 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 90 | 20231108 | 175900 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 91 | 20231108 | 175800 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 92 | 20231108 | 175700 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 9609 |
| 93 | 20231108 | 175600 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 94 | 20231108 | 175500 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 95 | 20231108 | 175400 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 96 | 20231108 | 175300 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 97 | 20231108 | 175200 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 98 | 20231108 | 175100 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 99 | 20231108 | 175000 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 100 | 20231108 | 174900 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 101 | 20231108 | 174800 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 102 | 20231108 | 174700 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 103 | 20231108 | 174600 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 104 | 20231108 | 174500 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 105 | 20231108 | 174400 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 106 | 20231108 | 174300 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 107 | 20231108 | 174200 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 108 | 20231108 | 174100 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 109 | 20231108 | 174000 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 110 | 20231108 | 173900 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 111 | 20231108 | 173800 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 112 | 20231108 | 173700 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 113 | 20231108 | 173600 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 114 | 20231108 | 173500 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 115 | 20231108 | 173400 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 116 | 20231108 | 173300 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 117 | 20231108 | 173200 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 118 | 20231108 | 173100 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 119 | 20231108 | 173000 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 120 | 20231108 | 172900 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 121 | 20231108 | 172800 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 122 | 20231108 | 172700 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 9609 |
| 123 | 20231108 | 172600 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 124 | 20231108 | 172500 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 125 | 20231108 | 172400 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 126 | 20231108 | 172300 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 127 | 20231108 | 172200 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 128 | 20231108 | 172100 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 129 | 20231108 | 172000 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 130 | 20231108 | 171900 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 131 | 20231108 | 171800 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 132 | 20231108 | 171700 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 133 | 20231108 | 171600 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 134 | 20231108 | 171500 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 135 | 20231108 | 171400 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 136 | 20231108 | 171300 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 137 | 20231108 | 171200 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 138 | 20231108 | 171100 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 139 | 20231108 | 171000 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 140 | 20231108 | 170900 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 141 | 20231108 | 170800 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 142 | 20231108 | 170700 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 143 | 20231108 | 170600 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 144 | 20231108 | 170500 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 145 | 20231108 | 170400 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 146 | 20231108 | 170300 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 147 | 20231108 | 170200 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 148 | 20231108 | 170100 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 149 | 20231108 | 170000 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 150 | 20231108 | 165900 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 151 | 20231108 | 165800 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 152 | 20231108 | 165700 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 9609 |
| 153 | 20231108 | 165600 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 154 | 20231108 | 165500 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 155 | 20231108 | 165400 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 156 | 20231108 | 165300 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 157 | 20231108 | 165200 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 158 | 20231108 | 165100 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 159 | 20231108 | 165000 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 160 | 20231108 | 164900 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 161 | 20231108 | 164800 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 162 | 20231108 | 164700 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 163 | 20231108 | 164600 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 164 | 20231108 | 164500 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 165 | 20231108 | 164400 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 166 | 20231108 | 164300 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 167 | 20231108 | 164200 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 168 | 20231108 | 164100 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 169 | 20231108 | 164000 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 170 | 20231108 | 163900 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 171 | 20231108 | 163800 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 172 | 20231108 | 163700 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 173 | 20231108 | 163600 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 174 | 20231108 | 163500 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 175 | 20231108 | 163400 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 176 | 20231108 | 163300 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 177 | 20231108 | 163200 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 178 | 20231108 | 163100 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 179 | 20231108 | 163000 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 180 | 20231108 | 162900 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 181 | 20231108 | 162800 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 182 | 20231108 | 162700 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 9609 |
| 183 | 20231108 | 162600 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 184 | 20231108 | 162500 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 185 | 20231108 | 162400 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 186 | 20231108 | 162300 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 187 | 20231108 | 162200 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 188 | 20231108 | 162100 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 189 | 20231108 | 162000 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 190 | 20231108 | 161900 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 191 | 20231108 | 161800 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 192 | 20231108 | 161700 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 193 | 20231108 | 161600 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 194 | 20231108 | 161500 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 195 | 20231108 | 161400 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 196 | 20231108 | 161300 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 197 | 20231108 | 161200 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 198 | 20231108 | 161100 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 199 | 20231108 | 161000 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 200 | 20231108 | 160900 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 201 | 20231108 | 160800 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 202 | 20231108 | 160700 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 203 | 20231108 | 160600 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 204 | 20231108 | 160500 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 205 | 20231108 | 160400 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 206 | 20231108 | 160300 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 207 | 20231108 | 160200 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 208 | 20231108 | 160100 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 209 | 20231108 | 160000 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 210 | 20231108 | 155900 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 211 | 20231108 | 155800 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 212 | 20231108 | 155700 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 9609 |
| 213 | 20231108 | 155600 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 214 | 20231108 | 155500 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 215 | 20231108 | 155400 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 216 | 20231108 | 155300 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 217 | 20231108 | 155200 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 218 | 20231108 | 155100 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 219 | 20231108 | 155000 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 220 | 20231108 | 154900 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 221 | 20231108 | 154800 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 222 | 20231108 | 154700 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 223 | 20231108 | 154600 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 224 | 20231108 | 154500 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 225 | 20231108 | 154400 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 226 | 20231108 | 154300 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 227 | 20231108 | 154200 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 228 | 20231108 | 154100 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 229 | 20231108 | 154000 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 230 | 20231108 | 153900 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 231 | 20231108 | 153800 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 232 | 20231108 | 153700 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 233 | 20231108 | 153600 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 234 | 20231108 | 153500 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 235 | 20231108 | 153400 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 236 | 20231108 | 153300 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 237 | 20231108 | 153200 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 238 | 20231108 | 153100 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 0 |
| 239 | 20231108 | 153000 | 2306029965 | 3260 | 3260 | 3260 | 3260 | 9609 |
| 240 | 20231108 | 152900 | 2274704625 | 3280 | 3280 | 3280 | 3280 | 0 |
| 241 | 20231108 | 152800 | 2274704625 | 3280 | 3280 | 3280 | 3280 | 0 |
| 242 | 20231108 | 152700 | 2274704625 | 3280 | 3280 | 3280 | 3280 | 0 |
| 243 | 20231108 | 152600 | 2274704625 | 3280 | 3280 | 3280 | 3280 | 0 |
| 244 | 20231108 | 152500 | 2274704625 | 3280 | 3280 | 3280 | 3280 | 0 |
| 245 | 20231108 | 152400 | 2274704625 | 3280 | 3280 | 3280 | 3280 | 0 |
| 246 | 20231108 | 152300 | 2274704625 | 3280 | 3280 | 3280 | 3280 | 0 |
| 247 | 20231108 | 152200 | 2274704625 | 3280 | 3280 | 3280 | 3280 | 0 |
| 248 | 20231108 | 152100 | 2274704625 | 3280 | 3280 | 3280 | 3280 | 0 |
| 249 | 20231108 | 152000 | 2274704625 | 3280 | 3280 | 3280 | 3280 | 0 |
| 250 | 20231108 | 151900 | 2274704625 | 3280 | 3260 | 3280 | 3260 | 4505 |
| 251 | 20231108 | 151800 | 2259999875 | 3260 | 3265 | 3265 | 3260 | 1128 |
| 252 | 20231108 | 151700 | 2256320300 | 3265 | 3265 | 3265 | 3265 | 106 |
| 253 | 20231108 | 151600 | 2255974210 | 3265 | 3265 | 3265 | 3265 | 99 |
| 254 | 20231108 | 151500 | 2255650975 | 3265 | 3265 | 3265 | 3265 | 20 |
| 255 | 20231108 | 151400 | 2255585675 | 3265 | 3265 | 3265 | 3265 | 258 |
| 256 | 20231108 | 151300 | 2254743305 | 3265 | 3270 | 3270 | 3260 | 197 |
| 257 | 20231108 | 151200 | 2254099170 | 3270 | 3265 | 3270 | 3260 | 3282 |
| 258 | 20231108 | 151100 | 2243388515 | 3260 | 3260 | 3260 | 3260 | 1001 |
| 259 | 20231108 | 151000 | 2240125255 | 3260 | 3265 | 3265 | 3260 | 2796 |
| 260 | 20231108 | 150900 | 2230996365 | 3260 | 3260 | 3260 | 3260 | 1520 |
| 261 | 20231108 | 150800 | 2226041165 | 3260 | 3265 | 3265 | 3260 | 191 |
| 262 | 20231108 | 150700 | 2225418500 | 3260 | 3260 | 3260 | 3260 | 51 |
| 263 | 20231108 | 150600 | 2225252240 | 3260 | 3265 | 3265 | 3260 | 1268 |
| 264 | 20231108 | 150500 | 2221118555 | 3260 | 3260 | 3260 | 3260 | 326 |
| 265 | 20231108 | 150400 | 2220055795 | 3260 | 3255 | 3260 | 3255 | 2755 |
| 266 | 20231108 | 150300 | 2211074995 | 3260 | 3245 | 3260 | 3245 | 376 |
| 267 | 20231108 | 150200 | 2209852395 | 3250 | 3250 | 3250 | 3250 | 4338 |
| 268 | 20231108 | 150100 | 2195753895 | 3255 | 3260 | 3260 | 3255 | 2676 |
| 269 | 20231108 | 150000 | 2187043500 | 3260 | 3260 | 3260 | 3255 | 2275 |
| 270 | 20231108 | 145900 | 2179627815 | 3255 | 3255 | 3255 | 3255 | 150 |
| 271 | 20231108 | 145800 | 2179139565 | 3255 | 3260 | 3260 | 3255 | 361 |
| 272 | 20231108 | 145700 | 2177964505 | 3255 | 3255 | 3255 | 3255 | 2592 |
| 273 | 20231108 | 145600 | 2169527545 | 3250 | 3255 | 3255 | 3245 | 12540 |
| 274 | 20231108 | 145500 | 2128747260 | 3260 | 3260 | 3260 | 3260 | 1009 |
| 275 | 20231108 | 145400 | 2125457920 | 3265 | 3265 | 3265 | 3265 | 3 |
| 276 | 20231108 | 145300 | 2125448125 | 3255 | 3260 | 3260 | 3255 | 798 |
| 277 | 20231108 | 145200 | 2122847635 | 3260 | 3260 | 3260 | 3260 | 50 |
| 278 | 20231108 | 145100 | 2122684635 | 3260 | 3260 | 3260 | 3255 | 6570 |
| 279 | 20231108 | 145000 | 2101286490 | 3260 | 3260 | 3260 | 3260 | 3000 |
| 280 | 20231108 | 144900 | 2091506490 | 3265 | 3265 | 3265 | 3265 | 600 |
| 281 | 20231108 | 144800 | 2089547490 | 3265 | 3270 | 3270 | 3265 | 306 |
| 282 | 20231108 | 144700 | 2088548395 | 3270 | 3270 | 3270 | 3260 | 20063 |
| 283 | 20231108 | 144600 | 2023092865 | 3270 | 3275 | 3275 | 3270 | 20 |
| 284 | 20231108 | 144500 | 2023027460 | 3280 | 3275 | 3280 | 3275 | 302 |
| 285 | 20231108 | 144400 | 2022038405 | 3270 | 3270 | 3275 | 3270 | 1109 |
| 286 | 20231108 | 144300 | 2018411690 | 3270 | 3270 | 3270 | 3270 | 1000 |
| 287 | 20231108 | 144200 | 2015141690 | 3270 | 3270 | 3270 | 3270 | 7146 |
| 288 | 20231108 | 144100 | 1991774270 | 3275 | 3270 | 3275 | 3270 | 1243 |
| 289 | 20231108 | 144000 | 1987706060 | 3280 | 3270 | 3280 | 3270 | 818 |
| 290 | 20231108 | 143900 | 1985028690 | 3275 | 3275 | 3275 | 3275 | 0 |
| 291 | 20231108 | 143800 | 1985028690 | 3275 | 3275 | 3275 | 3275 | 1002 |
| 292 | 20231108 | 143700 | 1981747140 | 3275 | 3275 | 3275 | 3275 | 1090 |
| 293 | 20231108 | 143600 | 1978177390 | 3275 | 3275 | 3275 | 3275 | 1046 |
| 294 | 20231108 | 143500 | 1974751740 | 3270 | 3275 | 3275 | 3270 | 17 |
| 295 | 20231108 | 143400 | 1974696120 | 3275 | 3270 | 3275 | 3270 | 130 |
| 296 | 20231108 | 143300 | 1974270760 | 3270 | 3275 | 3275 | 3270 | 308 |
| 297 | 20231108 | 143200 | 1973263575 | 3275 | 3275 | 3275 | 3275 | 0 |
| 298 | 20231108 | 143100 | 1973263575 | 3275 | 3275 | 3275 | 3275 | 1010 |
| 299 | 20231108 | 143000 | 1969955825 | 3275 | 3275 | 3275 | 3275 | 3 |
| 300 | 20231108 | 142900 | 1969946000 | 3275 | 3275 | 3275 | 3275 | 5480 |
| 301 | 20231108 | 142800 | 1951999000 | 3275 | 3275 | 3275 | 3275 | 0 |
| 302 | 20231108 | 142700 | 1951999000 | 3275 | 3275 | 3275 | 3275 | 0 |
| 303 | 20231108 | 142600 | 1951999000 | 3275 | 3275 | 3275 | 3275 | 30 |
| 304 | 20231108 | 142500 | 1951900750 | 3280 | 3280 | 3280 | 3280 | 1883 |
| 305 | 20231108 | 142400 | 1945724510 | 3275 | 3280 | 3280 | 3275 | 58 |
| 306 | 20231108 | 142300 | 1945534530 | 3280 | 3280 | 3280 | 3280 | 1001 |
| 307 | 20231108 | 142200 | 1942251250 | 3280 | 3280 | 3280 | 3280 | 0 |
| 308 | 20231108 | 142100 | 1942251250 | 3280 | 3275 | 3280 | 3275 | 1132 |
| 309 | 20231108 | 142000 | 1938538665 | 3275 | 3275 | 3275 | 3275 | 276 |
| 310 | 20231108 | 141900 | 1937634765 | 3280 | 3280 | 3280 | 3280 | 746 |
| 311 | 20231108 | 141800 | 1935187885 | 3280 | 3280 | 3280 | 3280 | 835 |
| 312 | 20231108 | 141700 | 1932449085 | 3280 | 3280 | 3280 | 3280 | 3000 |
| 313 | 20231108 | 141600 | 1922609085 | 3285 | 3285 | 3285 | 3285 | 206 |
| 314 | 20231108 | 141500 | 1921932375 | 3285 | 3285 | 3285 | 3285 | 317 |
| 315 | 20231108 | 141400 | 1920891030 | 3285 | 3290 | 3290 | 3285 | 742 |
| 316 | 20231108 | 141300 | 1918450350 | 3295 | 3290 | 3295 | 3290 | 501 |
| 317 | 20231108 | 141200 | 1916802055 | 3290 | 3290 | 3290 | 3290 | 22 |
| 318 | 20231108 | 141100 | 1916729675 | 3290 | 3295 | 3295 | 3290 | 450 |
| 319 | 20231108 | 141000 | 1915248925 | 3290 | 3290 | 3290 | 3290 | 1123 |
| 320 | 20231108 | 140900 | 1911554255 | 3290 | 3290 | 3290 | 3290 | 2 |
| 321 | 20231108 | 140800 | 1911547675 | 3285 | 3285 | 3285 | 3285 | 0 |
| 322 | 20231108 | 140700 | 1911547675 | 3285 | 3290 | 3290 | 3285 | 750 |
| 323 | 20231108 | 140600 | 1909083425 | 3290 | 3290 | 3290 | 3290 | 0 |
| 324 | 20231108 | 140500 | 1909083425 | 3290 | 3285 | 3290 | 3285 | 668 |
| 325 | 20231108 | 140400 | 1906888540 | 3285 | 3285 | 3285 | 3285 | 1411 |
| 326 | 20231108 | 140300 | 1902253405 | 3285 | 3285 | 3285 | 3285 | 3001 |
| 327 | 20231108 | 140200 | 1892395120 | 3285 | 3280 | 3285 | 3280 | 55 |
| 328 | 20231108 | 140100 | 1892214695 | 3280 | 3280 | 3280 | 3280 | 85 |
| 329 | 20231108 | 140000 | 1891935895 | 3280 | 3280 | 3280 | 3280 | 715 |
| 330 | 20231108 | 135900 | 1889590695 | 3280 | 3280 | 3280 | 3280 | 50 |
| 331 | 20231108 | 135800 | 1889426695 | 3285 | 3285 | 3285 | 3285 | 3 |
| 332 | 20231108 | 135700 | 1889416840 | 3280 | 3285 | 3285 | 3280 | 206 |
| 333 | 20231108 | 135600 | 1888740160 | 3285 | 3285 | 3285 | 3285 | 694 |
| 334 | 20231108 | 135500 | 1886460370 | 3280 | 3285 | 3285 | 3280 | 501 |
| 335 | 20231108 | 135400 | 1884817085 | 3280 | 3280 | 3280 | 3280 | 3 |
| 336 | 20231108 | 135300 | 1884807245 | 3285 | 3280 | 3285 | 3275 | 46 |
| 337 | 20231108 | 135200 | 1884656470 | 3280 | 3280 | 3280 | 3280 | 3 |
| 338 | 20231108 | 135100 | 1884646630 | 3275 | 3280 | 3280 | 3275 | 121 |
| 339 | 20231108 | 135000 | 1884250350 | 3275 | 3275 | 3275 | 3275 | 1535 |
| 340 | 20231108 | 134900 | 1879223225 | 3275 | 3270 | 3275 | 3270 | 1504 |
| 341 | 20231108 | 134800 | 1874297900 | 3270 | 3270 | 3270 | 3270 | 500 |
| 342 | 20231108 | 134700 | 1872662900 | 3270 | 3280 | 3280 | 3270 | 11350 |
| 343 | 20231108 | 134600 | 1835479675 | 3285 | 3285 | 3285 | 3285 | 0 |
| 344 | 20231108 | 134500 | 1835479675 | 3285 | 3285 | 3285 | 3285 | 1051 |
| 345 | 20231108 | 134400 | 1832027140 | 3280 | 3280 | 3280 | 3280 | 309 |
| 346 | 20231108 | 134300 | 1831013620 | 3280 | 3280 | 3280 | 3280 | 5 |
| 347 | 20231108 | 134200 | 1830997220 | 3280 | 3280 | 3280 | 3275 | 16 |
| 348 | 20231108 | 134100 | 1830944745 | 3280 | 3280 | 3280 | 3280 | 1 |
| 349 | 20231108 | 134000 | 1830941465 | 3280 | 3280 | 3280 | 3280 | 911 |
| 350 | 20231108 | 133900 | 1827953385 | 3275 | 3275 | 3275 | 3275 | 10 |
| 351 | 20231108 | 133800 | 1827920635 | 3275 | 3280 | 3280 | 3275 | 2047 |
| 352 | 20231108 | 133700 | 1821208660 | 3280 | 3280 | 3280 | 3280 | 1 |
| 353 | 20231108 | 133600 | 1821205380 | 3280 | 3280 | 3280 | 3280 | 2079 |
| 354 | 20231108 | 133500 | 1814386260 | 3285 | 3290 | 3290 | 3285 | 3095 |
| 355 | 20231108 | 133400 | 1804219120 | 3290 | 3290 | 3290 | 3290 | 0 |
| 356 | 20231108 | 133300 | 1804219120 | 3290 | 3290 | 3290 | 3290 | 55 |
| 357 | 20231108 | 133200 | 1804038170 | 3290 | 3290 | 3290 | 3290 | 0 |
| 358 | 20231108 | 133100 | 1804038170 | 3290 | 3290 | 3290 | 3290 | 120 |
| 359 | 20231108 | 133000 | 1803643370 | 3295 | 3295 | 3295 | 3295 | 10 |
| 360 | 20231108 | 132900 | 1803610420 | 3295 | 3295 | 3295 | 3295 | 0 |
| 361 | 20231108 | 132800 | 1803610420 | 3295 | 3295 | 3295 | 3295 | 0 |
| 362 | 20231108 | 132700 | 1803610420 | 3295 | 3290 | 3295 | 3290 | 602 |
| 363 | 20231108 | 132600 | 1801629790 | 3290 | 3290 | 3290 | 3290 | 1000 |
| 364 | 20231108 | 132500 | 1798339790 | 3290 | 3290 | 3290 | 3290 | 1511 |
| 365 | 20231108 | 132400 | 1793368600 | 3290 | 3290 | 3290 | 3290 | 0 |
| 366 | 20231108 | 132300 | 1793368600 | 3290 | 3295 | 3295 | 3290 | 8 |
| 367 | 20231108 | 132200 | 1793342270 | 3290 | 3290 | 3290 | 3290 | 784 |
| 368 | 20231108 | 132100 | 1790762910 | 3290 | 3290 | 3290 | 3290 | 5000 |
| 369 | 20231108 | 132000 | 1774312910 | 3290 | 3295 | 3295 | 3290 | 25 |
| 370 | 20231108 | 131900 | 1774230560 | 3295 | 3295 | 3295 | 3295 | 0 |
| 371 | 20231108 | 131800 | 1774230560 | 3295 | 3295 | 3295 | 3295 | 51 |
| 372 | 20231108 | 131700 | 1774062515 | 3295 | 3290 | 3295 | 3290 | 228 |
| 373 | 20231108 | 131600 | 1773311425 | 3290 | 3290 | 3290 | 3290 | 50 |
| 374 | 20231108 | 131500 | 1773146925 | 3285 | 3285 | 3285 | 3285 | 32 |
| 375 | 20231108 | 131400 | 1773041805 | 3285 | 3285 | 3285 | 3285 | 248 |
| 376 | 20231108 | 131300 | 1772227125 | 3290 | 3290 | 3290 | 3290 | 0 |
| 377 | 20231108 | 131200 | 1772227125 | 3290 | 3290 | 3290 | 3290 | 0 |
| 378 | 20231108 | 131100 | 1772227125 | 3290 | 3290 | 3290 | 3290 | 100 |
| 379 | 20231108 | 131000 | 1771898125 | 3290 | 3290 | 3290 | 3290 | 916 |
| 380 | 20231108 | 130900 | 1768884485 | 3290 | 3290 | 3290 | 3290 | 100 |
| 381 | 20231108 | 130800 | 1768555485 | 3295 | 3295 | 3295 | 3295 | 20 |
| 382 | 20231108 | 130700 | 1768489585 | 3295 | 3290 | 3295 | 3290 | 632 |
| 383 | 20231108 | 130600 | 1766410055 | 3290 | 3285 | 3290 | 3285 | 375 |
| 384 | 20231108 | 130500 | 1765177680 | 3285 | 3285 | 3285 | 3285 | 1109 |
| 385 | 20231108 | 130400 | 1761534615 | 3280 | 3285 | 3285 | 3280 | 120 |
| 386 | 20231108 | 130300 | 1761140515 | 3280 | 3280 | 3280 | 3280 | 0 |
| 387 | 20231108 | 130200 | 1761140515 | 3280 | 3280 | 3280 | 3280 | 5000 |
| 388 | 20231108 | 130100 | 1744740515 | 3280 | 3285 | 3285 | 3280 | 93 |
| 389 | 20231108 | 130000 | 1744435275 | 3280 | 3280 | 3280 | 3280 | 183 |
| 390 | 20231108 | 125900 | 1743835035 | 3275 | 3280 | 3280 | 3275 | 1587 |
| 391 | 20231108 | 125800 | 1738637525 | 3285 | 3285 | 3285 | 3280 | 872 |
| 392 | 20231108 | 125700 | 1735773105 | 3280 | 3285 | 3285 | 3280 | 9188 |
| 393 | 20231108 | 125600 | 1705624605 | 3285 | 3290 | 3290 | 3285 | 51 |
| 394 | 20231108 | 125500 | 1705456885 | 3285 | 3290 | 3290 | 3285 | 125 |
| 395 | 20231108 | 125400 | 1705045740 | 3290 | 3290 | 3290 | 3290 | 1688 |
| 396 | 20231108 | 125300 | 1699492220 | 3295 | 3295 | 3295 | 3295 | 2 |
| 397 | 20231108 | 125200 | 1699485630 | 3295 | 3295 | 3295 | 3295 | 0 |
| 398 | 20231108 | 125100 | 1699485630 | 3295 | 3295 | 3295 | 3295 | 1 |
| 399 | 20231108 | 125000 | 1699482335 | 3295 | 3290 | 3295 | 3290 | 5 |
| 400 | 20231108 | 124900 | 1699465880 | 3295 | 3290 | 3295 | 3290 | 481 |
| 401 | 20231108 | 124800 | 1697883335 | 3285 | 3285 | 3285 | 3285 | 0 |
| 402 | 20231108 | 124700 | 1697883335 | 3285 | 3290 | 3290 | 3285 | 1560 |
| 403 | 20231108 | 124600 | 1692756235 | 3285 | 3285 | 3285 | 3285 | 807 |
| 404 | 20231108 | 124500 | 1690105240 | 3285 | 3290 | 3290 | 3285 | 2400 |
| 405 | 20231108 | 124400 | 1682218245 | 3295 | 3295 | 3295 | 3290 | 3320 |
| 406 | 20231108 | 124300 | 1671295345 | 3295 | 3295 | 3295 | 3295 | 805 |
| 407 | 20231108 | 124200 | 1668642870 | 3295 | 3295 | 3295 | 3295 | 30 |
| 408 | 20231108 | 124100 | 1668544020 | 3295 | 3300 | 3300 | 3295 | 992 |
| 409 | 20231108 | 124000 | 1665275305 | 3300 | 3300 | 3300 | 3300 | 1 |
| 410 | 20231108 | 123900 | 1665272005 | 3300 | 3300 | 3300 | 3300 | 9 |
| 411 | 20231108 | 123800 | 1665242305 | 3300 | 3300 | 3300 | 3300 | 0 |
| 412 | 20231108 | 123700 | 1665242305 | 3300 | 3300 | 3300 | 3300 | 76 |
| 413 | 20231108 | 123600 | 1664991505 | 3300 | 3295 | 3300 | 3295 | 11001 |
| 414 | 20231108 | 123500 | 1628689725 | 3295 | 3295 | 3295 | 3295 | 1052 |
| 415 | 20231108 | 123400 | 1625223385 | 3295 | 3300 | 3300 | 3295 | 18 |
| 416 | 20231108 | 123300 | 1625164035 | 3300 | 3300 | 3300 | 3300 | 0 |
| 417 | 20231108 | 123200 | 1625164035 | 3300 | 3300 | 3300 | 3300 | 0 |
| 418 | 20231108 | 123100 | 1625164035 | 3300 | 3300 | 3300 | 3300 | 0 |
| 419 | 20231108 | 123000 | 1625164035 | 3300 | 3300 | 3300 | 3300 | 115 |
| 420 | 20231108 | 122900 | 1624784535 | 3305 | 3305 | 3305 | 3305 | 0 |
| 421 | 20231108 | 122800 | 1624784535 | 3305 | 3305 | 3305 | 3305 | 0 |
| 422 | 20231108 | 122700 | 1624784535 | 3305 | 3300 | 3305 | 3290 | 1249 |
| 423 | 20231108 | 122600 | 1620673780 | 3290 | 3300 | 3300 | 3290 | 2900 |
| 424 | 20231108 | 122500 | 1611123780 | 3285 | 3295 | 3295 | 3285 | 900 |
| 425 | 20231108 | 122400 | 1608166835 | 3290 | 3295 | 3295 | 3290 | 2490 |
| 426 | 20231108 | 122300 | 1599973750 | 3295 | 3300 | 3300 | 3295 | 380 |
| 427 | 20231108 | 122200 | 1598721330 | 3300 | 3300 | 3305 | 3300 | 333 |
| 428 | 20231108 | 122100 | 1597622380 | 3305 | 3305 | 3305 | 3305 | 0 |
| 429 | 20231108 | 122000 | 1597622380 | 3305 | 3305 | 3305 | 3305 | 1 |
| 430 | 20231108 | 121900 | 1597619075 | 3295 | 3295 | 3295 | 3295 | 2360 |
| 431 | 20231108 | 121800 | 1589842875 | 3305 | 3300 | 3305 | 3300 | 2004 |
| 432 | 20231108 | 121700 | 1583226245 | 3300 | 3300 | 3300 | 3300 | 101 |
| 433 | 20231108 | 121600 | 1582892945 | 3295 | 3295 | 3295 | 3295 | 6 |
| 434 | 20231108 | 121500 | 1582873175 | 3295 | 3295 | 3295 | 3295 | 2567 |
| 435 | 20231108 | 121400 | 1574414910 | 3295 | 3295 | 3295 | 3295 | 12 |
| 436 | 20231108 | 121300 | 1574375370 | 3295 | 3290 | 3295 | 3280 | 14251 |
| 437 | 20231108 | 121200 | 1527570170 | 3295 | 3295 | 3295 | 3295 | 187 |
| 438 | 20231108 | 121100 | 1526954005 | 3295 | 3290 | 3295 | 3290 | 105 |
| 439 | 20231108 | 121000 | 1526608540 | 3300 | 3300 | 3300 | 3290 | 10362 |
| 440 | 20231108 | 120900 | 1492488635 | 3300 | 3300 | 3300 | 3300 | 350 |
| 441 | 20231108 | 120800 | 1491333635 | 3310 | 3310 | 3310 | 3310 | 1 |
| 442 | 20231108 | 120700 | 1491330325 | 3295 | 3305 | 3305 | 3295 | 2007 |
| 443 | 20231108 | 120600 | 1484712200 | 3300 | 3315 | 3315 | 3300 | 21593 |
| 444 | 20231108 | 120500 | 1413342595 | 3315 | 3315 | 3315 | 3315 | 0 |
| 445 | 20231108 | 120400 | 1413342595 | 3315 | 3315 | 3315 | 3315 | 99 |
| 446 | 20231108 | 120300 | 1413014410 | 3320 | 3325 | 3325 | 3320 | 6410 |
| 447 | 20231108 | 120200 | 1391733110 | 3325 | 3325 | 3325 | 3325 | 0 |
| 448 | 20231108 | 120100 | 1391733110 | 3325 | 3325 | 3325 | 3325 | 1 |
| 449 | 20231108 | 120000 | 1391729785 | 3320 | 3320 | 3320 | 3320 | 135 |
| 450 | 20231108 | 115900 | 1391281585 | 3320 | 3320 | 3320 | 3320 | 0 |
| 451 | 20231108 | 115800 | 1391281585 | 3320 | 3320 | 3320 | 3320 | 750 |
| 452 | 20231108 | 115700 | 1388791585 | 3320 | 3325 | 3325 | 3320 | 141 |
| 453 | 20231108 | 115600 | 1388323270 | 3325 | 3325 | 3325 | 3325 | 4552 |
| 454 | 20231108 | 115500 | 1373187870 | 3325 | 3330 | 3330 | 3325 | 3363 |
| 455 | 20231108 | 115400 | 1361992085 | 3330 | 3330 | 3330 | 3330 | 1471 |
| 456 | 20231108 | 115300 | 1357093655 | 3330 | 3335 | 3335 | 3320 | 1671 |
| 457 | 20231108 | 115200 | 1351535720 | 3325 | 3330 | 3335 | 3325 | 925 |
| 458 | 20231108 | 115100 | 1348460005 | 3330 | 3330 | 3330 | 3330 | 192 |
| 459 | 20231108 | 115000 | 1347820645 | 3325 | 3325 | 3325 | 3325 | 0 |
| 460 | 20231108 | 114900 | 1347820645 | 3325 | 3325 | 3325 | 3325 | 110 |
| 461 | 20231108 | 114800 | 1347454895 | 3325 | 3325 | 3325 | 3325 | 2037 |
| 462 | 20231108 | 114700 | 1340681870 | 3325 | 3325 | 3325 | 3325 | 0 |
| 463 | 20231108 | 114600 | 1340681870 | 3325 | 3325 | 3325 | 3325 | 6 |
| 464 | 20231108 | 114500 | 1340661920 | 3325 | 3325 | 3325 | 3325 | 3 |
| 465 | 20231108 | 114400 | 1340651945 | 3315 | 3315 | 3315 | 3315 | 0 |
| 466 | 20231108 | 114300 | 1340651945 | 3315 | 3315 | 3315 | 3315 | 0 |
| 467 | 20231108 | 114200 | 1340651945 | 3315 | 3315 | 3315 | 3315 | 0 |
| 468 | 20231108 | 114100 | 1340651945 | 3315 | 3315 | 3315 | 3315 | 0 |
| 469 | 20231108 | 114000 | 1340651945 | 3315 | 3315 | 3315 | 3315 | 69 |
| 470 | 20231108 | 113900 | 1340423210 | 3315 | 3315 | 3315 | 3315 | 0 |
| 471 | 20231108 | 113800 | 1340423210 | 3315 | 3320 | 3320 | 3315 | 1330 |
| 472 | 20231108 | 113700 | 1336009260 | 3315 | 3315 | 3315 | 3315 | 201 |
| 473 | 20231108 | 113600 | 1335342945 | 3320 | 3320 | 3320 | 3320 | 1384 |
| 474 | 20231108 | 113500 | 1330748065 | 3325 | 3325 | 3325 | 3325 | 310 |
| 475 | 20231108 | 113400 | 1329717315 | 3325 | 3325 | 3325 | 3325 | 0 |
| 476 | 20231108 | 113300 | 1329717315 | 3325 | 3325 | 3325 | 3325 | 0 |
| 477 | 20231108 | 113200 | 1329717315 | 3325 | 3325 | 3325 | 3325 | 7 |
| 478 | 20231108 | 113100 | 1329694040 | 3325 | 3325 | 3325 | 3325 | 3 |
| 479 | 20231108 | 113000 | 1329684065 | 3325 | 3325 | 3325 | 3325 | 2 |
| 480 | 20231108 | 112900 | 1329677415 | 3325 | 3325 | 3325 | 3325 | 11 |
| 481 | 20231108 | 112800 | 1329640840 | 3330 | 3330 | 3330 | 3330 | 40 |
| 482 | 20231108 | 112700 | 1329507640 | 3320 | 3320 | 3320 | 3320 | 400 |
| 483 | 20231108 | 112600 | 1328179640 | 3325 | 3325 | 3325 | 3325 | 1 |
| 484 | 20231108 | 112500 | 1328176315 | 3320 | 3320 | 3320 | 3320 | 0 |
| 485 | 20231108 | 112400 | 1328176315 | 3320 | 3325 | 3325 | 3320 | 166 |
| 486 | 20231108 | 112300 | 1327624435 | 3325 | 3325 | 3325 | 3325 | 1009 |
| 487 | 20231108 | 112200 | 1324269510 | 3325 | 3325 | 3325 | 3325 | 95 |
| 488 | 20231108 | 112100 | 1323953635 | 3330 | 3330 | 3330 | 3330 | 300 |
| 489 | 20231108 | 112000 | 1322954635 | 3330 | 3330 | 3330 | 3330 | 100 |
| 490 | 20231108 | 111900 | 1322621635 | 3330 | 3325 | 3330 | 3325 | 1014 |
| 491 | 20231108 | 111800 | 1319247575 | 3320 | 3320 | 3320 | 3320 | 810 |
| 492 | 20231108 | 111700 | 1316558375 | 3320 | 3320 | 3320 | 3320 | 0 |
| 493 | 20231108 | 111600 | 1316558375 | 3320 | 3320 | 3320 | 3320 | 600 |
| 494 | 20231108 | 111500 | 1314566375 | 3320 | 3320 | 3320 | 3320 | 222 |
| 495 | 20231108 | 111400 | 1313829335 | 3320 | 3320 | 3320 | 3320 | 0 |
| 496 | 20231108 | 111300 | 1313829335 | 3320 | 3320 | 3320 | 3320 | 1056 |
| 497 | 20231108 | 111200 | 1310323415 | 3325 | 3325 | 3325 | 3325 | 1 |
| 498 | 20231108 | 111100 | 1310320090 | 3320 | 3320 | 3320 | 3320 | 2324 |
| 499 | 20231108 | 111000 | 1302604410 | 3320 | 3320 | 3320 | 3320 | 16 |
| 500 | 20231108 | 110900 | 1302551290 | 3320 | 3320 | 3320 | 3320 | 691 |
| 501 | 20231108 | 110800 | 1300257170 | 3325 | 3325 | 3325 | 3325 | 0 |
| 502 | 20231108 | 110700 | 1300257170 | 3325 | 3325 | 3325 | 3325 | 500 |
| 503 | 20231108 | 110600 | 1298594670 | 3325 | 3315 | 3325 | 3315 | 464 |
| 504 | 20231108 | 110500 | 1297054510 | 3320 | 3320 | 3320 | 3320 | 100 |
| 505 | 20231108 | 110400 | 1296722510 | 3315 | 3315 | 3315 | 3315 | 866 |
| 506 | 20231108 | 110300 | 1293851720 | 3320 | 3320 | 3325 | 3320 | 1813 |
| 507 | 20231108 | 110200 | 1287832555 | 3330 | 3325 | 3330 | 3325 | 1236 |
| 508 | 20231108 | 110100 | 1283722750 | 3330 | 3330 | 3330 | 3330 | 0 |
| 509 | 20231108 | 110000 | 1283722750 | 3330 | 3330 | 3330 | 3330 | 416 |
| 510 | 20231108 | 105900 | 1282337470 | 3330 | 3330 | 3330 | 3330 | 100 |
| 511 | 20231108 | 105800 | 1282004470 | 3335 | 3330 | 3335 | 3330 | 2000 |
| 512 | 20231108 | 105700 | 1275342155 | 3320 | 3325 | 3325 | 3320 | 735 |
| 513 | 20231108 | 105600 | 1272901950 | 3320 | 3325 | 3325 | 3320 | 21808 |
| 514 | 20231108 | 105500 | 1200495285 | 3325 | 3325 | 3325 | 3325 | 5 |
| 515 | 20231108 | 105400 | 1200478660 | 3320 | 3320 | 3320 | 3320 | 1 |
| 516 | 20231108 | 105300 | 1200475340 | 3320 | 3330 | 3330 | 3320 | 10000 |
| 517 | 20231108 | 105200 | 1167255080 | 3330 | 3330 | 3330 | 3330 | 480 |
| 518 | 20231108 | 105100 | 1165656680 | 3330 | 3330 | 3330 | 3330 | 3 |
| 519 | 20231108 | 105000 | 1165646690 | 3320 | 3325 | 3325 | 3320 | 10350 |
| 520 | 20231108 | 104900 | 1131276950 | 3330 | 3330 | 3330 | 3330 | 1000 |
| 521 | 20231108 | 104800 | 1127946950 | 3330 | 3330 | 3330 | 3330 | 1000 |
| 522 | 20231108 | 104700 | 1124616950 | 3330 | 3325 | 3330 | 3325 | 303 |
| 523 | 20231108 | 104600 | 1123607975 | 3330 | 3330 | 3330 | 3330 | 512 |
| 524 | 20231108 | 104500 | 1121903015 | 3330 | 3330 | 3330 | 3330 | 1101 |
| 525 | 20231108 | 104400 | 1118236685 | 3325 | 3320 | 3325 | 3320 | 3091 |
| 526 | 20231108 | 104300 | 1107962360 | 3320 | 3320 | 3320 | 3320 | 860 |
| 527 | 20231108 | 104200 | 1105107160 | 3320 | 3315 | 3320 | 3315 | 326 |
| 528 | 20231108 | 104100 | 1104026465 | 3315 | 3315 | 3315 | 3315 | 15 |
| 529 | 20231108 | 104000 | 1103976740 | 3315 | 3310 | 3315 | 3310 | 490 |
| 530 | 20231108 | 103900 | 1102354835 | 3310 | 3310 | 3310 | 3310 | 63 |
| 531 | 20231108 | 103800 | 1102146305 | 3310 | 3310 | 3310 | 3310 | 118 |
| 532 | 20231108 | 103700 | 1101755725 | 3305 | 3305 | 3305 | 3305 | 1 |
| 533 | 20231108 | 103600 | 1101752420 | 3310 | 3310 | 3310 | 3310 | 0 |
| 534 | 20231108 | 103500 | 1101752420 | 3310 | 3310 | 3310 | 3310 | 1 |
| 535 | 20231108 | 103400 | 1101749110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 536 | 20231108 | 103300 | 1101749110 | 3310 | 3315 | 3315 | 3295 | 33387 |
| 537 | 20231108 | 103200 | 991575455 | 3315 | 3315 | 3315 | 3315 | 0 |
| 538 | 20231108 | 103100 | 991575455 | 3315 | 3315 | 3315 | 3315 | 0 |
| 539 | 20231108 | 103000 | 991575455 | 3315 | 3320 | 3320 | 3315 | 2700 |
| 540 | 20231108 | 102900 | 982622250 | 3320 | 3320 | 3320 | 3320 | 1003 |
| 541 | 20231108 | 102800 | 979292290 | 3320 | 3320 | 3320 | 3320 | 2208 |
| 542 | 20231108 | 102700 | 971961730 | 3325 | 3325 | 3325 | 3325 | 500 |
| 543 | 20231108 | 102600 | 970299230 | 3320 | 3320 | 3320 | 3320 | 20 |
| 544 | 20231108 | 102500 | 970232830 | 3325 | 3325 | 3325 | 3325 | 10 |
| 545 | 20231108 | 102400 | 970199580 | 3325 | 3315 | 3325 | 3315 | 272 |
| 546 | 20231108 | 102300 | 969297890 | 3320 | 3320 | 3320 | 3315 | 1634 |
| 547 | 20231108 | 102200 | 963873170 | 3325 | 3325 | 3325 | 3325 | 1331 |
| 548 | 20231108 | 102100 | 959447595 | 3330 | 3330 | 3335 | 3330 | 1250 |
| 549 | 20231108 | 102000 | 955285070 | 3330 | 3340 | 3340 | 3330 | 4980 |
| 550 | 20231108 | 101900 | 938682070 | 3340 | 3335 | 3340 | 3335 | 110 |
| 551 | 20231108 | 101800 | 938315170 | 3335 | 3335 | 3335 | 3335 | 11 |
| 552 | 20231108 | 101700 | 938278485 | 3350 | 3350 | 3350 | 3350 | 40 |
| 553 | 20231108 | 101600 | 938144485 | 3350 | 3350 | 3350 | 3350 | 500 |
| 554 | 20231108 | 101500 | 936469485 | 3335 | 3340 | 3340 | 3335 | 1000 |
| 555 | 20231108 | 101400 | 933129715 | 3340 | 3345 | 3345 | 3340 | 2395 |
| 556 | 20231108 | 101300 | 925124150 | 3350 | 3350 | 3350 | 3350 | 0 |
| 557 | 20231108 | 101200 | 925124150 | 3350 | 3355 | 3355 | 3350 | 2510 |
| 558 | 20231108 | 101100 | 916712590 | 3355 | 3350 | 3355 | 3350 | 1617 |
| 559 | 20231108 | 101000 | 911292630 | 3350 | 3350 | 3355 | 3350 | 150 |
| 560 | 20231108 | 100900 | 910789480 | 3350 | 3345 | 3350 | 3345 | 7999 |
| 561 | 20231108 | 100800 | 883993330 | 3345 | 3345 | 3345 | 3335 | 1926 |
| 562 | 20231108 | 100700 | 877561435 | 3350 | 3330 | 3350 | 3330 | 11369 |
| 563 | 20231108 | 100600 | 839580545 | 3335 | 3335 | 3335 | 3335 | 2017 |
| 564 | 20231108 | 100500 | 832853850 | 3330 | 3335 | 3335 | 3330 | 1005 |
| 565 | 20231108 | 100400 | 829507175 | 3335 | 3340 | 3340 | 3335 | 43 |
| 566 | 20231108 | 100300 | 829363755 | 3340 | 3340 | 3340 | 3335 | 1941 |
| 567 | 20231108 | 100200 | 822885815 | 3335 | 3330 | 3340 | 3330 | 1481 |
| 568 | 20231108 | 100100 | 817946720 | 3325 | 3330 | 3330 | 3325 | 4651 |
| 569 | 20231108 | 100000 | 802473015 | 3330 | 3330 | 3330 | 3330 | 2020 |
| 570 | 20231108 | 095900 | 795746415 | 3335 | 3335 | 3335 | 3335 | 2705 |
| 571 | 20231108 | 095800 | 786725240 | 3340 | 3340 | 3340 | 3340 | 11 |
| 572 | 20231108 | 095700 | 786688500 | 3335 | 3335 | 3335 | 3335 | 2 |
| 573 | 20231108 | 095600 | 786681830 | 3335 | 3325 | 3335 | 3325 | 1764 |
| 574 | 20231108 | 095500 | 780804490 | 3325 | 3330 | 3330 | 3325 | 1684 |
| 575 | 20231108 | 095400 | 775205150 | 3330 | 3335 | 3335 | 3330 | 1731 |
| 576 | 20231108 | 095300 | 769440855 | 3335 | 3335 | 3335 | 3335 | 307 |
| 577 | 20231108 | 095200 | 768417010 | 3335 | 3335 | 3340 | 3335 | 3308 |
| 578 | 20231108 | 095100 | 757379830 | 3340 | 3335 | 3340 | 3335 | 3651 |
| 579 | 20231108 | 095000 | 745193105 | 3335 | 3325 | 3335 | 3325 | 923 |
| 580 | 20231108 | 094900 | 742119525 | 3325 | 3340 | 3340 | 3325 | 6536 |
| 581 | 20231108 | 094800 | 720349855 | 3340 | 3340 | 3340 | 3340 | 1000 |
| 582 | 20231108 | 094700 | 717009855 | 3340 | 3340 | 3340 | 3340 | 0 |
| 583 | 20231108 | 094600 | 717009855 | 3340 | 3340 | 3340 | 3340 | 15276 |
| 584 | 20231108 | 094500 | 665988015 | 3340 | 3340 | 3340 | 3340 | 301 |
| 585 | 20231108 | 094400 | 664982675 | 3345 | 3340 | 3345 | 3340 | 2352 |
| 586 | 20231108 | 094300 | 657117985 | 3345 | 3345 | 3345 | 3345 | 102 |
| 587 | 20231108 | 094200 | 656776795 | 3345 | 3350 | 3350 | 3345 | 419 |
| 588 | 20231108 | 094100 | 655375135 | 3350 | 3345 | 3350 | 3345 | 426 |
| 589 | 20231108 | 094000 | 653949665 | 3345 | 3350 | 3350 | 3345 | 12 |
| 590 | 20231108 | 093900 | 653909520 | 3345 | 3345 | 3345 | 3345 | 1626 |
| 591 | 20231108 | 093800 | 648470550 | 3345 | 3345 | 3345 | 3345 | 496 |
| 592 | 20231108 | 093700 | 646811430 | 3345 | 3345 | 3350 | 3345 | 1141 |
| 593 | 20231108 | 093600 | 642994775 | 3345 | 3340 | 3345 | 3340 | 77 |
| 594 | 20231108 | 093500 | 642737220 | 3345 | 3345 | 3345 | 3340 | 218 |
| 595 | 20231108 | 093400 | 642008050 | 3340 | 3345 | 3350 | 3335 | 7805 |
| 596 | 20231108 | 093300 | 615924705 | 3340 | 3345 | 3345 | 3340 | 446 |
| 597 | 20231108 | 093200 | 614434560 | 3350 | 3345 | 3350 | 3340 | 554 |
| 598 | 20231108 | 093100 | 612581535 | 3345 | 3345 | 3350 | 3340 | 15506 |
| 599 | 20231108 | 093000 | 560677640 | 3340 | 3335 | 3340 | 3335 | 3131 |
| 600 | 20231108 | 092900 | 550222215 | 3335 | 3325 | 3335 | 3325 | 16712 |
| 601 | 20231108 | 092800 | 494610145 | 3320 | 3320 | 3320 | 3320 | 102 |
| 602 | 20231108 | 092700 | 494271505 | 3320 | 3315 | 3320 | 3315 | 545 |
| 603 | 20231108 | 092600 | 492463125 | 3315 | 3315 | 3315 | 3310 | 1459 |
| 604 | 20231108 | 092500 | 487629540 | 3315 | 3310 | 3315 | 3305 | 3158 |
| 605 | 20231108 | 092400 | 477175865 | 3310 | 3315 | 3315 | 3310 | 53 |
| 606 | 20231108 | 092300 | 477000385 | 3315 | 3310 | 3315 | 3310 | 682 |
| 607 | 20231108 | 092200 | 474742120 | 3320 | 3320 | 3320 | 3320 | 1143 |
| 608 | 20231108 | 092100 | 470947360 | 3320 | 3325 | 3325 | 3320 | 860 |
| 609 | 20231108 | 092000 | 468090445 | 3325 | 3330 | 3330 | 3295 | 11090 |
| 610 | 20231108 | 091900 | 431365690 | 3330 | 3325 | 3335 | 3325 | 3590 |
| 611 | 20231108 | 091800 | 419414385 | 3330 | 3325 | 3330 | 3325 | 1595 |
| 612 | 20231108 | 091700 | 414111005 | 3325 | 3315 | 3325 | 3315 | 1624 |
| 613 | 20231108 | 091600 | 408714120 | 3315 | 3325 | 3325 | 3315 | 874 |
| 614 | 20231108 | 091500 | 405808100 | 3325 | 3320 | 3325 | 3300 | 14306 |
| 615 | 20231108 | 091400 | 358530475 | 3320 | 3320 | 3330 | 3320 | 2272 |
| 616 | 20231108 | 091300 | 350987135 | 3330 | 3320 | 3330 | 3320 | 18 |
| 617 | 20231108 | 091200 | 350927260 | 3320 | 3330 | 3330 | 3320 | 1990 |
| 618 | 20231108 | 091100 | 344311225 | 3330 | 3320 | 3330 | 3320 | 615 |
| 619 | 20231108 | 091000 | 342267805 | 3315 | 3315 | 3315 | 3315 | 554 |
| 620 | 20231108 | 090900 | 340431295 | 3310 | 3310 | 3320 | 3300 | 10430 |
| 621 | 20231108 | 090800 | 305924530 | 3310 | 3315 | 3315 | 3310 | 1686 |
| 622 | 20231108 | 090700 | 300338085 | 3320 | 3315 | 3320 | 3315 | 1448 |
| 623 | 20231108 | 090600 | 295536045 | 3315 | 3330 | 3330 | 3315 | 2909 |
| 624 | 20231108 | 090500 | 285862360 | 3330 | 3330 | 3330 | 3320 | 2658 |
| 625 | 20231108 | 090400 | 277015135 | 3320 | 3345 | 3345 | 3320 | 19747 |
| 626 | 20231108 | 090300 | 211155290 | 3345 | 3340 | 3345 | 3330 | 13483 |
| 627 | 20231108 | 090200 | 166139140 | 3335 | 3335 | 3335 | 3325 | 10074 |
| 628 | 20231108 | 090100 | 132593610 | 3335 | 3345 | 3350 | 3320 | 17795 |
| 629 | 20231108 | 090000 | 73418455 | 3345 | 3340 | 3350 | 3325 | 21739 |