30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 191900 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 5450 |
| 3 | 20231108 | 191800 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 4 | 20231108 | 191700 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 5 | 20231108 | 191600 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 6 | 20231108 | 191500 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 7 | 20231108 | 191400 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 8 | 20231108 | 191300 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 9 | 20231108 | 191200 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 10 | 20231108 | 191100 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 11 | 20231108 | 191000 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 12 | 20231108 | 190900 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 13 | 20231108 | 190800 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 14 | 20231108 | 190700 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 15 | 20231108 | 190600 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 16 | 20231108 | 190500 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 17 | 20231108 | 190400 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 18 | 20231108 | 190300 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 19 | 20231108 | 190200 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 20 | 20231108 | 190100 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 21 | 20231108 | 190000 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 22 | 20231108 | 185900 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 23 | 20231108 | 185800 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 24 | 20231108 | 185700 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 25 | 20231108 | 185600 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 26 | 20231108 | 185500 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 27 | 20231108 | 185400 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 28 | 20231108 | 185300 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 29 | 20231108 | 185200 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 30 | 20231108 | 185100 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 31 | 20231108 | 185000 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 32 | 20231108 | 184900 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 5450 |
| 33 | 20231108 | 184800 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 34 | 20231108 | 184700 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 35 | 20231108 | 184600 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 36 | 20231108 | 184500 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 37 | 20231108 | 184400 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 38 | 20231108 | 184300 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 39 | 20231108 | 184200 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 40 | 20231108 | 184100 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 41 | 20231108 | 184000 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 42 | 20231108 | 183900 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 43 | 20231108 | 183800 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 44 | 20231108 | 183700 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 45 | 20231108 | 183600 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 46 | 20231108 | 183500 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 47 | 20231108 | 183400 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 48 | 20231108 | 183300 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 49 | 20231108 | 183200 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 50 | 20231108 | 183100 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 51 | 20231108 | 183000 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 52 | 20231108 | 182900 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 53 | 20231108 | 182800 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 54 | 20231108 | 182700 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 55 | 20231108 | 182600 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 56 | 20231108 | 182500 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 57 | 20231108 | 182400 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 58 | 20231108 | 182300 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 59 | 20231108 | 182200 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 60 | 20231108 | 182100 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 61 | 20231108 | 182000 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 62 | 20231108 | 181900 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 5450 |
| 63 | 20231108 | 181800 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 64 | 20231108 | 181700 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 65 | 20231108 | 181600 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 66 | 20231108 | 181500 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 67 | 20231108 | 181400 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 68 | 20231108 | 181300 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 69 | 20231108 | 181200 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 70 | 20231108 | 181100 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 71 | 20231108 | 181000 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 72 | 20231108 | 180900 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 73 | 20231108 | 180800 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 74 | 20231108 | 180700 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 75 | 20231108 | 180600 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 76 | 20231108 | 180500 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 77 | 20231108 | 180400 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 78 | 20231108 | 180300 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 79 | 20231108 | 180200 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 80 | 20231108 | 180100 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 81 | 20231108 | 180000 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 82 | 20231108 | 175900 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 83 | 20231108 | 175800 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 84 | 20231108 | 175700 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 85 | 20231108 | 175600 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 86 | 20231108 | 175500 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 87 | 20231108 | 175400 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 88 | 20231108 | 175300 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 89 | 20231108 | 175200 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 90 | 20231108 | 175100 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 91 | 20231108 | 175000 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 92 | 20231108 | 174900 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 5450 |
| 93 | 20231108 | 174800 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 94 | 20231108 | 174700 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 95 | 20231108 | 174600 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 96 | 20231108 | 174500 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 97 | 20231108 | 174400 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 98 | 20231108 | 174300 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 99 | 20231108 | 174200 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 100 | 20231108 | 174100 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 101 | 20231108 | 174000 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 102 | 20231108 | 173900 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 103 | 20231108 | 173800 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 104 | 20231108 | 173700 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 105 | 20231108 | 173600 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 106 | 20231108 | 173500 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 107 | 20231108 | 173400 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 108 | 20231108 | 173300 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 109 | 20231108 | 173200 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 110 | 20231108 | 173100 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 111 | 20231108 | 173000 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 112 | 20231108 | 172900 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 113 | 20231108 | 172800 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 114 | 20231108 | 172700 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 115 | 20231108 | 172600 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 116 | 20231108 | 172500 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 117 | 20231108 | 172400 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 118 | 20231108 | 172300 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 119 | 20231108 | 172200 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 120 | 20231108 | 172100 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 121 | 20231108 | 172000 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 122 | 20231108 | 171900 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 5450 |
| 123 | 20231108 | 171800 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 124 | 20231108 | 171700 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 125 | 20231108 | 171600 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 126 | 20231108 | 171500 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 127 | 20231108 | 171400 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 128 | 20231108 | 171300 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 129 | 20231108 | 171200 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 130 | 20231108 | 171100 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 131 | 20231108 | 171000 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 132 | 20231108 | 170900 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 133 | 20231108 | 170800 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 134 | 20231108 | 170700 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 135 | 20231108 | 170600 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 136 | 20231108 | 170500 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 137 | 20231108 | 170400 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 138 | 20231108 | 170300 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 139 | 20231108 | 170200 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 140 | 20231108 | 170100 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 141 | 20231108 | 170000 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 142 | 20231108 | 165900 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 143 | 20231108 | 165800 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 144 | 20231108 | 165700 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 145 | 20231108 | 165600 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 146 | 20231108 | 165500 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 147 | 20231108 | 165400 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 148 | 20231108 | 165300 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 149 | 20231108 | 165200 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 150 | 20231108 | 165100 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 151 | 20231108 | 165000 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 152 | 20231108 | 164900 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 5450 |
| 153 | 20231108 | 164800 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 154 | 20231108 | 164700 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 155 | 20231108 | 164600 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 156 | 20231108 | 164500 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 157 | 20231108 | 164400 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 158 | 20231108 | 164300 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 159 | 20231108 | 164200 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 160 | 20231108 | 164100 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 161 | 20231108 | 164000 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 162 | 20231108 | 163900 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 163 | 20231108 | 163800 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 164 | 20231108 | 163700 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 165 | 20231108 | 163600 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 166 | 20231108 | 163500 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 167 | 20231108 | 163400 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 168 | 20231108 | 163300 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 169 | 20231108 | 163200 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 170 | 20231108 | 163100 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 171 | 20231108 | 163000 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 172 | 20231108 | 162900 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 173 | 20231108 | 162800 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 174 | 20231108 | 162700 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 175 | 20231108 | 162600 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 176 | 20231108 | 162500 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 177 | 20231108 | 162400 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 178 | 20231108 | 162300 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 179 | 20231108 | 162200 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 180 | 20231108 | 162100 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 181 | 20231108 | 162000 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 182 | 20231108 | 161900 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 5450 |
| 183 | 20231108 | 161800 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 184 | 20231108 | 161700 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 185 | 20231108 | 161600 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 186 | 20231108 | 161500 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 187 | 20231108 | 161400 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 188 | 20231108 | 161300 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 189 | 20231108 | 161200 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 190 | 20231108 | 161100 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 191 | 20231108 | 161000 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 192 | 20231108 | 160900 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 193 | 20231108 | 160800 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 194 | 20231108 | 160700 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 195 | 20231108 | 160600 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 196 | 20231108 | 160500 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 197 | 20231108 | 160400 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 198 | 20231108 | 160300 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 199 | 20231108 | 160200 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 200 | 20231108 | 160100 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 201 | 20231108 | 160000 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 202 | 20231108 | 155900 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 203 | 20231108 | 155800 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 204 | 20231108 | 155700 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 205 | 20231108 | 155600 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 206 | 20231108 | 155500 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 207 | 20231108 | 155400 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 208 | 20231108 | 155300 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 209 | 20231108 | 155200 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 210 | 20231108 | 155100 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 211 | 20231108 | 155000 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 212 | 20231108 | 154900 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 5450 |
| 213 | 20231108 | 154800 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 214 | 20231108 | 154700 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 215 | 20231108 | 154600 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 216 | 20231108 | 154500 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 217 | 20231108 | 154400 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 218 | 20231108 | 154300 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 219 | 20231108 | 154200 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 220 | 20231108 | 154100 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 221 | 20231108 | 154000 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 222 | 20231108 | 153900 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 223 | 20231108 | 153800 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 224 | 20231108 | 153700 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 225 | 20231108 | 153600 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 226 | 20231108 | 153500 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 227 | 20231108 | 153400 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 228 | 20231108 | 153300 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 229 | 20231108 | 153200 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 230 | 20231108 | 153100 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 0 |
| 231 | 20231108 | 153000 | 3350780530 | 9510 | 9510 | 9510 | 9510 | 5450 |
| 232 | 20231108 | 152900 | 3298951030 | 9510 | 9510 | 9510 | 9510 | 0 |
| 233 | 20231108 | 152800 | 3298951030 | 9510 | 9510 | 9510 | 9510 | 0 |
| 234 | 20231108 | 152700 | 3298951030 | 9510 | 9510 | 9510 | 9510 | 0 |
| 235 | 20231108 | 152600 | 3298951030 | 9510 | 9510 | 9510 | 9510 | 0 |
| 236 | 20231108 | 152500 | 3298951030 | 9510 | 9510 | 9510 | 9510 | 0 |
| 237 | 20231108 | 152400 | 3298951030 | 9510 | 9510 | 9510 | 9510 | 0 |
| 238 | 20231108 | 152300 | 3298951030 | 9510 | 9510 | 9510 | 9510 | 0 |
| 239 | 20231108 | 152200 | 3298951030 | 9510 | 9510 | 9510 | 9510 | 0 |
| 240 | 20231108 | 152100 | 3298951030 | 9510 | 9510 | 9510 | 9510 | 0 |
| 241 | 20231108 | 152000 | 3298951030 | 9510 | 9510 | 9510 | 9510 | 0 |
| 242 | 20231108 | 151900 | 3298951030 | 9510 | 9520 | 9530 | 9510 | 1038 |
| 243 | 20231108 | 151800 | 3289071420 | 9520 | 9540 | 9540 | 9520 | 456 |
| 244 | 20231108 | 151700 | 3284726740 | 9540 | 9510 | 9540 | 9510 | 633 |
| 245 | 20231108 | 151600 | 3278701320 | 9520 | 9520 | 9530 | 9510 | 1595 |
| 246 | 20231108 | 151500 | 3263517220 | 9530 | 9520 | 9530 | 9520 | 378 |
| 247 | 20231108 | 151400 | 3259917600 | 9530 | 9530 | 9540 | 9520 | 1218 |
| 248 | 20231108 | 151300 | 3248321620 | 9530 | 9550 | 9550 | 9530 | 590 |
| 249 | 20231108 | 151200 | 3242697450 | 9540 | 9530 | 9550 | 9530 | 1049 |
| 250 | 20231108 | 151100 | 3232699050 | 9540 | 9540 | 9540 | 9530 | 270 |
| 251 | 20231108 | 151000 | 3230125330 | 9540 | 9520 | 9540 | 9520 | 356 |
| 252 | 20231108 | 150900 | 3226733420 | 9530 | 9530 | 9530 | 9520 | 205 |
| 253 | 20231108 | 150800 | 3224780640 | 9520 | 9510 | 9530 | 9510 | 1412 |
| 254 | 20231108 | 150700 | 3211349970 | 9510 | 9510 | 9520 | 9510 | 558 |
| 255 | 20231108 | 150600 | 3206043320 | 9520 | 9520 | 9520 | 9510 | 268 |
| 256 | 20231108 | 150500 | 3203494100 | 9510 | 9520 | 9530 | 9510 | 926 |
| 257 | 20231108 | 150400 | 3194679660 | 9520 | 9530 | 9530 | 9520 | 407 |
| 258 | 20231108 | 150300 | 3190804710 | 9520 | 9520 | 9530 | 9520 | 927 |
| 259 | 20231108 | 150200 | 3181979650 | 9530 | 9530 | 9530 | 9520 | 390 |
| 260 | 20231108 | 150100 | 3178266660 | 9520 | 9530 | 9530 | 9520 | 1341 |
| 261 | 20231108 | 150000 | 3165488120 | 9540 | 9540 | 9540 | 9530 | 219 |
| 262 | 20231108 | 145900 | 3163400980 | 9540 | 9520 | 9540 | 9520 | 362 |
| 263 | 20231108 | 145800 | 3159952120 | 9530 | 9530 | 9540 | 9530 | 208 |
| 264 | 20231108 | 145700 | 3157969810 | 9530 | 9520 | 9530 | 9520 | 421 |
| 265 | 20231108 | 145600 | 3153961380 | 9530 | 9520 | 9530 | 9510 | 534 |
| 266 | 20231108 | 145500 | 3148878370 | 9520 | 9510 | 9520 | 9510 | 693 |
| 267 | 20231108 | 145400 | 3142284830 | 9510 | 9520 | 9520 | 9510 | 973 |
| 268 | 20231108 | 145300 | 3133024560 | 9520 | 9510 | 9520 | 9510 | 245 |
| 269 | 20231108 | 145200 | 3130694600 | 9510 | 9520 | 9520 | 9510 | 774 |
| 270 | 20231108 | 145100 | 3123330670 | 9520 | 9510 | 9520 | 9510 | 69 |
| 271 | 20231108 | 145000 | 3122674390 | 9520 | 9520 | 9520 | 9510 | 419 |
| 272 | 20231108 | 144900 | 3118687390 | 9520 | 9520 | 9520 | 9510 | 610 |
| 273 | 20231108 | 144800 | 3112881550 | 9520 | 9520 | 9520 | 9520 | 115 |
| 274 | 20231108 | 144700 | 3111786750 | 9510 | 9530 | 9530 | 9510 | 843 |
| 275 | 20231108 | 144600 | 3103761840 | 9520 | 9520 | 9520 | 9510 | 281 |
| 276 | 20231108 | 144500 | 3101087540 | 9520 | 9530 | 9530 | 9510 | 1727 |
| 277 | 20231108 | 144400 | 3084644310 | 9530 | 9520 | 9530 | 9520 | 330 |
| 278 | 20231108 | 144300 | 3081502090 | 9520 | 9530 | 9540 | 9520 | 278 |
| 279 | 20231108 | 144200 | 3078853910 | 9520 | 9530 | 9530 | 9520 | 465 |
| 280 | 20231108 | 144100 | 3074424170 | 9540 | 9530 | 9540 | 9520 | 738 |
| 281 | 20231108 | 144000 | 3067394420 | 9520 | 9520 | 9530 | 9520 | 1064 |
| 282 | 20231108 | 143900 | 3057264040 | 9520 | 9530 | 9530 | 9520 | 773 |
| 283 | 20231108 | 143800 | 3049900040 | 9530 | 9530 | 9530 | 9520 | 133 |
| 284 | 20231108 | 143700 | 3048632710 | 9530 | 9530 | 9540 | 9520 | 349 |
| 285 | 20231108 | 143600 | 3045309240 | 9530 | 9520 | 9530 | 9520 | 637 |
| 286 | 20231108 | 143500 | 3039243450 | 9520 | 9530 | 9540 | 9520 | 1659 |
| 287 | 20231108 | 143400 | 3023434050 | 9530 | 9540 | 9540 | 9530 | 653 |
| 288 | 20231108 | 143300 | 3017210430 | 9540 | 9540 | 9550 | 9530 | 501 |
| 289 | 20231108 | 143200 | 3012431450 | 9550 | 9550 | 9550 | 9540 | 110 |
| 290 | 20231108 | 143100 | 3011382020 | 9550 | 9530 | 9560 | 9530 | 1060 |
| 291 | 20231108 | 143000 | 3001266860 | 9540 | 9530 | 9550 | 9530 | 1049 |
| 292 | 20231108 | 142900 | 2991259920 | 9540 | 9530 | 9540 | 9530 | 555 |
| 293 | 20231108 | 142800 | 2985969960 | 9540 | 9540 | 9550 | 9530 | 340 |
| 294 | 20231108 | 142700 | 2982727430 | 9540 | 9550 | 9550 | 9540 | 577 |
| 295 | 20231108 | 142600 | 2977222800 | 9550 | 9540 | 9550 | 9540 | 320 |
| 296 | 20231108 | 142500 | 2974169650 | 9550 | 9550 | 9550 | 9540 | 133 |
| 297 | 20231108 | 142400 | 2972900430 | 9540 | 9530 | 9550 | 9530 | 751 |
| 298 | 20231108 | 142300 | 2965738120 | 9540 | 9550 | 9550 | 9530 | 586 |
| 299 | 20231108 | 142200 | 2960151220 | 9550 | 9540 | 9550 | 9540 | 95 |
| 300 | 20231108 | 142100 | 2959244860 | 9550 | 9540 | 9550 | 9540 | 977 |
| 301 | 20231108 | 142000 | 2949924130 | 9540 | 9540 | 9550 | 9540 | 1122 |
| 302 | 20231108 | 141900 | 2939219740 | 9540 | 9550 | 9550 | 9540 | 2531 |
| 303 | 20231108 | 141800 | 2915051270 | 9560 | 9560 | 9560 | 9550 | 874 |
| 304 | 20231108 | 141700 | 2906704450 | 9550 | 9560 | 9560 | 9550 | 300 |
| 305 | 20231108 | 141600 | 2903839360 | 9550 | 9560 | 9560 | 9550 | 323 |
| 306 | 20231108 | 141500 | 2900754330 | 9560 | 9560 | 9570 | 9550 | 366 |
| 307 | 20231108 | 141400 | 2897256690 | 9570 | 9560 | 9570 | 9550 | 144 |
| 308 | 20231108 | 141300 | 2895880290 | 9560 | 9550 | 9560 | 9550 | 624 |
| 309 | 20231108 | 141200 | 2889919680 | 9550 | 9560 | 9560 | 9550 | 378 |
| 310 | 20231108 | 141100 | 2886308750 | 9560 | 9560 | 9570 | 9560 | 246 |
| 311 | 20231108 | 141000 | 2883956980 | 9560 | 9560 | 9570 | 9560 | 425 |
| 312 | 20231108 | 140900 | 2879893590 | 9570 | 9570 | 9570 | 9560 | 193 |
| 313 | 20231108 | 140800 | 2878048370 | 9570 | 9570 | 9570 | 9560 | 253 |
| 314 | 20231108 | 140700 | 2875628230 | 9570 | 9570 | 9580 | 9570 | 364 |
| 315 | 20231108 | 140600 | 2872144720 | 9580 | 9570 | 9580 | 9570 | 511 |
| 316 | 20231108 | 140500 | 2867253400 | 9570 | 9570 | 9580 | 9570 | 370 |
| 317 | 20231108 | 140400 | 2863712490 | 9570 | 9570 | 9580 | 9560 | 177 |
| 318 | 20231108 | 140300 | 2862019940 | 9570 | 9570 | 9580 | 9560 | 458 |
| 319 | 20231108 | 140200 | 2857639360 | 9570 | 9570 | 9580 | 9570 | 367 |
| 320 | 20231108 | 140100 | 2854127160 | 9580 | 9580 | 9580 | 9570 | 152 |
| 321 | 20231108 | 140000 | 2852671830 | 9580 | 9590 | 9590 | 9580 | 515 |
| 322 | 20231108 | 135900 | 2847736090 | 9590 | 9570 | 9590 | 9570 | 573 |
| 323 | 20231108 | 135800 | 2842247680 | 9570 | 9580 | 9580 | 9560 | 423 |
| 324 | 20231108 | 135700 | 2838200500 | 9580 | 9570 | 9580 | 9570 | 272 |
| 325 | 20231108 | 135600 | 2835597450 | 9570 | 9570 | 9570 | 9570 | 197 |
| 326 | 20231108 | 135500 | 2833712160 | 9570 | 9580 | 9580 | 9570 | 240 |
| 327 | 20231108 | 135400 | 2831414800 | 9570 | 9580 | 9580 | 9570 | 307 |
| 328 | 20231108 | 135300 | 2828474010 | 9580 | 9580 | 9580 | 9570 | 602 |
| 329 | 20231108 | 135200 | 2822707130 | 9570 | 9570 | 9580 | 9570 | 248 |
| 330 | 20231108 | 135100 | 2820333640 | 9580 | 9560 | 9580 | 9560 | 739 |
| 331 | 20231108 | 135000 | 2813262570 | 9560 | 9560 | 9570 | 9560 | 422 |
| 332 | 20231108 | 134900 | 2809227890 | 9560 | 9570 | 9570 | 9560 | 235 |
| 333 | 20231108 | 134800 | 2806981280 | 9560 | 9560 | 9560 | 9560 | 398 |
| 334 | 20231108 | 134700 | 2803176400 | 9570 | 9560 | 9570 | 9560 | 946 |
| 335 | 20231108 | 134600 | 2794130250 | 9560 | 9580 | 9580 | 9560 | 1144 |
| 336 | 20231108 | 134500 | 2783181500 | 9580 | 9590 | 9590 | 9570 | 708 |
| 337 | 20231108 | 134400 | 2776399960 | 9590 | 9590 | 9600 | 9590 | 576 |
| 338 | 20231108 | 134300 | 2770876100 | 9590 | 9580 | 9600 | 9580 | 554 |
| 339 | 20231108 | 134200 | 2765558500 | 9590 | 9600 | 9600 | 9590 | 74 |
| 340 | 20231108 | 134100 | 2764848310 | 9600 | 9590 | 9600 | 9590 | 571 |
| 341 | 20231108 | 134000 | 2759368350 | 9590 | 9590 | 9590 | 9590 | 8 |
| 342 | 20231108 | 133900 | 2759291630 | 9590 | 9590 | 9590 | 9590 | 30 |
| 343 | 20231108 | 133800 | 2759003930 | 9590 | 9590 | 9590 | 9590 | 361 |
| 344 | 20231108 | 133700 | 2755541940 | 9590 | 9590 | 9590 | 9590 | 8 |
| 345 | 20231108 | 133600 | 2755465220 | 9590 | 9590 | 9590 | 9590 | 3 |
| 346 | 20231108 | 133500 | 2755436450 | 9580 | 9590 | 9590 | 9580 | 312 |
| 347 | 20231108 | 133400 | 2752446830 | 9580 | 9590 | 9600 | 9580 | 1100 |
| 348 | 20231108 | 133300 | 2741890460 | 9590 | 9590 | 9590 | 9580 | 305 |
| 349 | 20231108 | 133200 | 2738965890 | 9590 | 9590 | 9590 | 9580 | 213 |
| 350 | 20231108 | 133100 | 2736924600 | 9590 | 9590 | 9590 | 9590 | 235 |
| 351 | 20231108 | 133000 | 2734670950 | 9590 | 9590 | 9590 | 9590 | 108 |
| 352 | 20231108 | 132900 | 2733635230 | 9590 | 9580 | 9590 | 9580 | 922 |
| 353 | 20231108 | 132800 | 2724799340 | 9580 | 9580 | 9580 | 9580 | 72 |
| 354 | 20231108 | 132700 | 2724109580 | 9570 | 9570 | 9570 | 9570 | 85 |
| 355 | 20231108 | 132600 | 2723296130 | 9580 | 9580 | 9580 | 9580 | 23 |
| 356 | 20231108 | 132500 | 2723075790 | 9570 | 9570 | 9570 | 9570 | 626 |
| 357 | 20231108 | 132400 | 2717084970 | 9570 | 9560 | 9570 | 9560 | 401 |
| 358 | 20231108 | 132300 | 2713251400 | 9560 | 9560 | 9560 | 9560 | 6 |
| 359 | 20231108 | 132200 | 2713194040 | 9570 | 9570 | 9580 | 9560 | 400 |
| 360 | 20231108 | 132100 | 2709367420 | 9580 | 9580 | 9580 | 9580 | 2 |
| 361 | 20231108 | 132000 | 2709348260 | 9580 | 9580 | 9580 | 9580 | 20 |
| 362 | 20231108 | 131900 | 2709156660 | 9580 | 9570 | 9580 | 9570 | 148 |
| 363 | 20231108 | 131800 | 2707740260 | 9580 | 9580 | 9580 | 9580 | 69 |
| 364 | 20231108 | 131700 | 2707079240 | 9580 | 9570 | 9580 | 9570 | 21 |
| 365 | 20231108 | 131600 | 2706878070 | 9570 | 9570 | 9580 | 9570 | 403 |
| 366 | 20231108 | 131500 | 2703021190 | 9560 | 9560 | 9560 | 9560 | 539 |
| 367 | 20231108 | 131400 | 2697868350 | 9560 | 9560 | 9560 | 9560 | 123 |
| 368 | 20231108 | 131300 | 2696692470 | 9560 | 9560 | 9560 | 9560 | 138 |
| 369 | 20231108 | 131200 | 2695373190 | 9550 | 9550 | 9550 | 9550 | 274 |
| 370 | 20231108 | 131100 | 2692756490 | 9570 | 9560 | 9570 | 9530 | 3928 |
| 371 | 20231108 | 131000 | 2655292210 | 9570 | 9580 | 9590 | 9570 | 761 |
| 372 | 20231108 | 130900 | 2648007420 | 9590 | 9590 | 9590 | 9590 | 11 |
| 373 | 20231108 | 130800 | 2647901930 | 9580 | 9580 | 9580 | 9580 | 36 |
| 374 | 20231108 | 130700 | 2647557050 | 9570 | 9570 | 9570 | 9570 | 220 |
| 375 | 20231108 | 130600 | 2645451650 | 9570 | 9570 | 9570 | 9570 | 565 |
| 376 | 20231108 | 130500 | 2640044600 | 9570 | 9570 | 9570 | 9570 | 10 |
| 377 | 20231108 | 130400 | 2639948900 | 9570 | 9570 | 9580 | 9570 | 226 |
| 378 | 20231108 | 130300 | 2637786060 | 9560 | 9540 | 9560 | 9540 | 1823 |
| 379 | 20231108 | 130200 | 2620394610 | 9540 | 9530 | 9540 | 9530 | 1067 |
| 380 | 20231108 | 130100 | 2610226050 | 9530 | 9540 | 9540 | 9500 | 10813 |
| 381 | 20231108 | 130000 | 2507431570 | 9540 | 9530 | 9540 | 9500 | 6774 |
| 382 | 20231108 | 125900 | 2442973400 | 9510 | 9520 | 9530 | 9510 | 9055 |
| 383 | 20231108 | 125800 | 2356823710 | 9530 | 9550 | 9550 | 9530 | 6757 |
| 384 | 20231108 | 125700 | 2292417230 | 9540 | 9550 | 9550 | 9540 | 2437 |
| 385 | 20231108 | 125600 | 2269161600 | 9550 | 9570 | 9570 | 9550 | 2225 |
| 386 | 20231108 | 125500 | 2247902550 | 9570 | 9570 | 9580 | 9570 | 47 |
| 387 | 20231108 | 125400 | 2247452750 | 9570 | 9570 | 9570 | 9560 | 118 |
| 388 | 20231108 | 125300 | 2246323510 | 9570 | 9560 | 9570 | 9560 | 11 |
| 389 | 20231108 | 125200 | 2246218280 | 9550 | 9550 | 9550 | 9540 | 1247 |
| 390 | 20231108 | 125100 | 2234314840 | 9550 | 9560 | 9560 | 9550 | 7726 |
| 391 | 20231108 | 125000 | 2160523350 | 9570 | 9580 | 9580 | 9560 | 2301 |
| 392 | 20231108 | 124900 | 2138517630 | 9570 | 9580 | 9580 | 9570 | 271 |
| 393 | 20231108 | 124800 | 2135921540 | 9580 | 9580 | 9580 | 9570 | 25 |
| 394 | 20231108 | 124700 | 2135682060 | 9570 | 9590 | 9590 | 9560 | 3061 |
| 395 | 20231108 | 124600 | 2106383040 | 9590 | 9600 | 9600 | 9590 | 923 |
| 396 | 20231108 | 124500 | 2097531330 | 9600 | 9600 | 9600 | 9600 | 187 |
| 397 | 20231108 | 124400 | 2095736130 | 9600 | 9600 | 9600 | 9600 | 1161 |
| 398 | 20231108 | 124300 | 2084590530 | 9600 | 9600 | 9610 | 9600 | 672 |
| 399 | 20231108 | 124200 | 2078139190 | 9600 | 9600 | 9600 | 9600 | 571 |
| 400 | 20231108 | 124100 | 2072657590 | 9600 | 9610 | 9610 | 9600 | 419 |
| 401 | 20231108 | 124000 | 2068634270 | 9610 | 9600 | 9610 | 9600 | 687 |
| 402 | 20231108 | 123900 | 2062034040 | 9600 | 9600 | 9610 | 9600 | 719 |
| 403 | 20231108 | 123800 | 2055131620 | 9600 | 9600 | 9600 | 9600 | 1682 |
| 404 | 20231108 | 123700 | 2038984420 | 9610 | 9630 | 9630 | 9590 | 1518 |
| 405 | 20231108 | 123600 | 2024410540 | 9640 | 9620 | 9640 | 9600 | 6843 |
| 406 | 20231108 | 123500 | 1958677160 | 9620 | 9630 | 9640 | 9620 | 3194 |
| 407 | 20231108 | 123400 | 1927938190 | 9640 | 9660 | 9660 | 9640 | 2138 |
| 408 | 20231108 | 123300 | 1907312860 | 9660 | 9660 | 9660 | 9660 | 222 |
| 409 | 20231108 | 123200 | 1905168340 | 9660 | 9680 | 9690 | 9660 | 700 |
| 410 | 20231108 | 123100 | 1898403030 | 9680 | 9670 | 9680 | 9670 | 258 |
| 411 | 20231108 | 123000 | 1895906160 | 9670 | 9660 | 9670 | 9660 | 308 |
| 412 | 20231108 | 122900 | 1892928770 | 9670 | 9660 | 9670 | 9660 | 201 |
| 413 | 20231108 | 122800 | 1890986960 | 9660 | 9650 | 9660 | 9650 | 280 |
| 414 | 20231108 | 122700 | 1888283960 | 9640 | 9650 | 9650 | 9640 | 3161 |
| 415 | 20231108 | 122600 | 1857810310 | 9650 | 9660 | 9660 | 9650 | 4542 |
| 416 | 20231108 | 122500 | 1813977240 | 9660 | 9680 | 9680 | 9660 | 915 |
| 417 | 20231108 | 122400 | 1805137710 | 9680 | 9680 | 9680 | 9680 | 2 |
| 418 | 20231108 | 122300 | 1805118350 | 9680 | 9690 | 9690 | 9660 | 4222 |
| 419 | 20231108 | 122200 | 1764318060 | 9670 | 9670 | 9670 | 9660 | 1676 |
| 420 | 20231108 | 122100 | 1748121140 | 9670 | 9700 | 9700 | 9670 | 3014 |
| 421 | 20231108 | 122000 | 1718941850 | 9700 | 9700 | 9700 | 9690 | 78 |
| 422 | 20231108 | 121900 | 1718185720 | 9700 | 9700 | 9710 | 9700 | 3880 |
| 423 | 20231108 | 121800 | 1680549600 | 9710 | 9710 | 9710 | 9700 | 120 |
| 424 | 20231108 | 121700 | 1679384450 | 9710 | 9710 | 9710 | 9710 | 5 |
| 425 | 20231108 | 121600 | 1679335900 | 9710 | 9710 | 9710 | 9710 | 2345 |
| 426 | 20231108 | 121500 | 1656565950 | 9710 | 9730 | 9730 | 9710 | 2140 |
| 427 | 20231108 | 121400 | 1635765450 | 9730 | 9740 | 9740 | 9730 | 116 |
| 428 | 20231108 | 121300 | 1634635660 | 9740 | 9740 | 9740 | 9730 | 15 |
| 429 | 20231108 | 121200 | 1634489580 | 9740 | 9740 | 9740 | 9740 | 3 |
| 430 | 20231108 | 121100 | 1634460360 | 9720 | 9740 | 9740 | 9720 | 1002 |
| 431 | 20231108 | 121000 | 1624711440 | 9740 | 9760 | 9760 | 9740 | 344 |
| 432 | 20231108 | 120900 | 1621360860 | 9760 | 9760 | 9760 | 9760 | 1 |
| 433 | 20231108 | 120800 | 1621351100 | 9760 | 9750 | 9760 | 9750 | 405 |
| 434 | 20231108 | 120700 | 1617402230 | 9760 | 9750 | 9760 | 9750 | 41 |
| 435 | 20231108 | 120600 | 1617002450 | 9760 | 9750 | 9760 | 9750 | 40 |
| 436 | 20231108 | 120500 | 1616612110 | 9750 | 9750 | 9750 | 9750 | 106 |
| 437 | 20231108 | 120400 | 1615578610 | 9760 | 9750 | 9760 | 9750 | 462 |
| 438 | 20231108 | 120300 | 1611074060 | 9750 | 9750 | 9750 | 9740 | 5 |
| 439 | 20231108 | 120200 | 1611025340 | 9740 | 9750 | 9750 | 9740 | 98 |
| 440 | 20231108 | 120100 | 1610070040 | 9750 | 9750 | 9750 | 9750 | 1151 |
| 441 | 20231108 | 120000 | 1598847790 | 9750 | 9730 | 9750 | 9730 | 146 |
| 442 | 20231108 | 115900 | 1597426020 | 9740 | 9740 | 9740 | 9730 | 3004 |
| 443 | 20231108 | 115800 | 1568174550 | 9750 | 9750 | 9750 | 9750 | 865 |
| 444 | 20231108 | 115700 | 1559740800 | 9760 | 9760 | 9760 | 9760 | 181 |
| 445 | 20231108 | 115600 | 1557974240 | 9750 | 9750 | 9750 | 9750 | 0 |
| 446 | 20231108 | 115500 | 1557974240 | 9750 | 9750 | 9750 | 9750 | 1 |
| 447 | 20231108 | 115400 | 1557964490 | 9750 | 9750 | 9750 | 9750 | 821 |
| 448 | 20231108 | 115300 | 1549959740 | 9750 | 9760 | 9760 | 9750 | 735 |
| 449 | 20231108 | 115200 | 1542792740 | 9770 | 9770 | 9770 | 9770 | 340 |
| 450 | 20231108 | 115100 | 1539470940 | 9770 | 9770 | 9770 | 9770 | 1 |
| 451 | 20231108 | 115000 | 1539461170 | 9770 | 9760 | 9770 | 9750 | 3139 |
| 452 | 20231108 | 114900 | 1508853150 | 9760 | 9760 | 9760 | 9760 | 315 |
| 453 | 20231108 | 114800 | 1505778750 | 9760 | 9760 | 9760 | 9750 | 1083 |
| 454 | 20231108 | 114700 | 1495209260 | 9770 | 9770 | 9770 | 9770 | 51 |
| 455 | 20231108 | 114600 | 1494710990 | 9770 | 9770 | 9770 | 9770 | 0 |
| 456 | 20231108 | 114500 | 1494710990 | 9770 | 9770 | 9770 | 9770 | 3 |
| 457 | 20231108 | 114400 | 1494681680 | 9770 | 9760 | 9770 | 9760 | 323 |
| 458 | 20231108 | 114300 | 1491528690 | 9760 | 9760 | 9760 | 9760 | 186 |
| 459 | 20231108 | 114200 | 1489713330 | 9760 | 9760 | 9760 | 9760 | 154 |
| 460 | 20231108 | 114100 | 1488210290 | 9760 | 9750 | 9760 | 9750 | 495 |
| 461 | 20231108 | 114000 | 1483383030 | 9750 | 9750 | 9750 | 9750 | 53 |
| 462 | 20231108 | 113900 | 1482866280 | 9750 | 9750 | 9750 | 9750 | 1 |
| 463 | 20231108 | 113800 | 1482856530 | 9750 | 9750 | 9750 | 9750 | 155 |
| 464 | 20231108 | 113700 | 1481345280 | 9750 | 9750 | 9750 | 9750 | 52 |
| 465 | 20231108 | 113600 | 1480838280 | 9750 | 9750 | 9750 | 9750 | 1217 |
| 466 | 20231108 | 113500 | 1468972530 | 9750 | 9750 | 9750 | 9750 | 58 |
| 467 | 20231108 | 113400 | 1468407030 | 9760 | 9760 | 9760 | 9760 | 7 |
| 468 | 20231108 | 113300 | 1468338710 | 9750 | 9760 | 9760 | 9750 | 180 |
| 469 | 20231108 | 113200 | 1466582210 | 9760 | 9760 | 9760 | 9760 | 29 |
| 470 | 20231108 | 113100 | 1466299170 | 9760 | 9760 | 9760 | 9760 | 21 |
| 471 | 20231108 | 113000 | 1466094210 | 9760 | 9760 | 9760 | 9760 | 20 |
| 472 | 20231108 | 112900 | 1465899010 | 9750 | 9750 | 9750 | 9750 | 329 |
| 473 | 20231108 | 112800 | 1462691260 | 9750 | 9750 | 9750 | 9750 | 187 |
| 474 | 20231108 | 112700 | 1460868010 | 9750 | 9750 | 9750 | 9750 | 285 |
| 475 | 20231108 | 112600 | 1458089260 | 9750 | 9750 | 9750 | 9750 | 466 |
| 476 | 20231108 | 112500 | 1453545760 | 9750 | 9750 | 9750 | 9750 | 1069 |
| 477 | 20231108 | 112400 | 1443123010 | 9750 | 9760 | 9760 | 9750 | 341 |
| 478 | 20231108 | 112300 | 1439798250 | 9750 | 9770 | 9770 | 9750 | 4494 |
| 479 | 20231108 | 112200 | 1395955690 | 9770 | 9780 | 9780 | 9770 | 2688 |
| 480 | 20231108 | 112100 | 1369693830 | 9780 | 9790 | 9790 | 9780 | 1945 |
| 481 | 20231108 | 112000 | 1350671670 | 9780 | 9790 | 9790 | 9780 | 99 |
| 482 | 20231108 | 111900 | 1349703060 | 9790 | 9800 | 9800 | 9790 | 1271 |
| 483 | 20231108 | 111800 | 1337248140 | 9810 | 9790 | 9810 | 9790 | 2484 |
| 484 | 20231108 | 111700 | 1312921640 | 9790 | 9780 | 9790 | 9780 | 260 |
| 485 | 20231108 | 111600 | 1310376800 | 9780 | 9780 | 9780 | 9780 | 185 |
| 486 | 20231108 | 111500 | 1308567500 | 9780 | 9780 | 9780 | 9780 | 100 |
| 487 | 20231108 | 111400 | 1307589500 | 9780 | 9770 | 9780 | 9770 | 3654 |
| 488 | 20231108 | 111300 | 1271875330 | 9780 | 9780 | 9780 | 9770 | 1392 |
| 489 | 20231108 | 111200 | 1258262130 | 9770 | 9780 | 9780 | 9770 | 246 |
| 490 | 20231108 | 111100 | 1255857210 | 9780 | 9780 | 9790 | 9780 | 866 |
| 491 | 20231108 | 111000 | 1247387220 | 9780 | 9780 | 9780 | 9780 | 257 |
| 492 | 20231108 | 110900 | 1244873760 | 9790 | 9790 | 9790 | 9780 | 173 |
| 493 | 20231108 | 110800 | 1243181390 | 9800 | 9800 | 9800 | 9800 | 1 |
| 494 | 20231108 | 110700 | 1243171590 | 9780 | 9790 | 9800 | 9780 | 261 |
| 495 | 20231108 | 110600 | 1240617410 | 9790 | 9790 | 9790 | 9790 | 334 |
| 496 | 20231108 | 110500 | 1237347550 | 9780 | 9790 | 9790 | 9780 | 92 |
| 497 | 20231108 | 110400 | 1236447680 | 9790 | 9790 | 9790 | 9780 | 412 |
| 498 | 20231108 | 110300 | 1232415200 | 9790 | 9800 | 9800 | 9790 | 6090 |
| 499 | 20231108 | 110200 | 1172744400 | 9810 | 9830 | 9830 | 9810 | 1705 |
| 500 | 20231108 | 110100 | 1156015620 | 9830 | 9820 | 9830 | 9820 | 132 |
| 501 | 20231108 | 110000 | 1154718370 | 9820 | 9820 | 9830 | 9820 | 956 |
| 502 | 20231108 | 105900 | 1145330420 | 9810 | 9810 | 9820 | 9810 | 323 |
| 503 | 20231108 | 105800 | 1142159760 | 9810 | 9810 | 9820 | 9810 | 69 |
| 504 | 20231108 | 105700 | 1141482860 | 9810 | 9850 | 9850 | 9810 | 2146 |
| 505 | 20231108 | 105600 | 1120413040 | 9850 | 9840 | 9850 | 9830 | 251 |
| 506 | 20231108 | 105500 | 1117944050 | 9830 | 9820 | 9830 | 9820 | 2131 |
| 507 | 20231108 | 105400 | 1097006850 | 9820 | 9810 | 9820 | 9810 | 139 |
| 508 | 20231108 | 105300 | 1095643140 | 9810 | 9810 | 9810 | 9810 | 132 |
| 509 | 20231108 | 105200 | 1094348220 | 9810 | 9820 | 9820 | 9810 | 232 |
| 510 | 20231108 | 105100 | 1092070600 | 9820 | 9810 | 9820 | 9810 | 49 |
| 511 | 20231108 | 105000 | 1091589740 | 9810 | 9820 | 9820 | 9810 | 280 |
| 512 | 20231108 | 104900 | 1088842540 | 9820 | 9810 | 9820 | 9810 | 321 |
| 513 | 20231108 | 104800 | 1085693000 | 9810 | 9800 | 9810 | 9800 | 967 |
| 514 | 20231108 | 104700 | 1076213170 | 9800 | 9810 | 9810 | 9790 | 5839 |
| 515 | 20231108 | 104600 | 1018991230 | 9800 | 9820 | 9820 | 9800 | 5170 |
| 516 | 20231108 | 104500 | 968260290 | 9830 | 9840 | 9840 | 9830 | 535 |
| 517 | 20231108 | 104400 | 963001130 | 9820 | 9830 | 9850 | 9820 | 2823 |
| 518 | 20231108 | 104300 | 935266970 | 9830 | 9830 | 9850 | 9830 | 1352 |
| 519 | 20231108 | 104200 | 921970790 | 9830 | 9830 | 9830 | 9830 | 128 |
| 520 | 20231108 | 104100 | 920712550 | 9820 | 9820 | 9830 | 9820 | 58 |
| 521 | 20231108 | 104000 | 920142960 | 9820 | 9820 | 9830 | 9820 | 2152 |
| 522 | 20231108 | 103900 | 898990820 | 9820 | 9820 | 9820 | 9820 | 94 |
| 523 | 20231108 | 103800 | 898067740 | 9820 | 9820 | 9830 | 9820 | 327 |
| 524 | 20231108 | 103700 | 894856590 | 9820 | 9820 | 9820 | 9820 | 1356 |
| 525 | 20231108 | 103600 | 881540670 | 9820 | 9820 | 9820 | 9820 | 205 |
| 526 | 20231108 | 103500 | 879527570 | 9830 | 9820 | 9830 | 9820 | 166 |
| 527 | 20231108 | 103400 | 877896930 | 9820 | 9820 | 9830 | 9820 | 1128 |
| 528 | 20231108 | 103300 | 866819850 | 9830 | 9830 | 9830 | 9820 | 40 |
| 529 | 20231108 | 103200 | 866426900 | 9830 | 9860 | 9860 | 9830 | 5928 |
| 530 | 20231108 | 103100 | 808105520 | 9860 | 9860 | 9860 | 9850 | 475 |
| 531 | 20231108 | 103000 | 803423960 | 9860 | 9870 | 9870 | 9860 | 474 |
| 532 | 20231108 | 102900 | 798750310 | 9860 | 9860 | 9870 | 9860 | 146 |
| 533 | 20231108 | 102800 | 797310700 | 9860 | 9860 | 9860 | 9850 | 749 |
| 534 | 20231108 | 102700 | 789927130 | 9860 | 9850 | 9860 | 9850 | 136 |
| 535 | 20231108 | 102600 | 788587270 | 9850 | 9860 | 9860 | 9850 | 96 |
| 536 | 20231108 | 102500 | 787641660 | 9850 | 9850 | 9860 | 9850 | 68 |
| 537 | 20231108 | 102400 | 786971850 | 9850 | 9850 | 9860 | 9850 | 139 |
| 538 | 20231108 | 102300 | 785602670 | 9860 | 9860 | 9860 | 9850 | 769 |
| 539 | 20231108 | 102200 | 778022390 | 9870 | 9870 | 9870 | 9870 | 106 |
| 540 | 20231108 | 102100 | 776976170 | 9860 | 9860 | 9860 | 9860 | 196 |
| 541 | 20231108 | 102000 | 775043610 | 9860 | 9860 | 9870 | 9860 | 231 |
| 542 | 20231108 | 101900 | 772765450 | 9860 | 9860 | 9860 | 9860 | 57 |
| 543 | 20231108 | 101800 | 772203430 | 9870 | 9860 | 9870 | 9860 | 207 |
| 544 | 20231108 | 101700 | 770160910 | 9870 | 9870 | 9870 | 9870 | 150 |
| 545 | 20231108 | 101600 | 768680410 | 9860 | 9880 | 9880 | 9860 | 457 |
| 546 | 20231108 | 101500 | 764166060 | 9880 | 9860 | 9880 | 9850 | 3439 |
| 547 | 20231108 | 101400 | 730197590 | 9850 | 9840 | 9860 | 9840 | 833 |
| 548 | 20231108 | 101300 | 721993010 | 9840 | 9860 | 9860 | 9840 | 1033 |
| 549 | 20231108 | 101200 | 711816570 | 9860 | 9850 | 9860 | 9850 | 1064 |
| 550 | 20231108 | 101100 | 701336130 | 9850 | 9840 | 9850 | 9840 | 366 |
| 551 | 20231108 | 101000 | 697734680 | 9840 | 9840 | 9840 | 9840 | 119 |
| 552 | 20231108 | 100900 | 696563720 | 9850 | 9840 | 9850 | 9840 | 421 |
| 553 | 20231108 | 100800 | 692420670 | 9850 | 9850 | 9850 | 9840 | 68 |
| 554 | 20231108 | 100700 | 691751450 | 9840 | 9840 | 9840 | 9840 | 200 |
| 555 | 20231108 | 100600 | 689783450 | 9840 | 9840 | 9840 | 9840 | 638 |
| 556 | 20231108 | 100500 | 683505530 | 9840 | 9850 | 9850 | 9840 | 78 |
| 557 | 20231108 | 100400 | 682737970 | 9840 | 9840 | 9840 | 9840 | 525 |
| 558 | 20231108 | 100300 | 677571970 | 9830 | 9830 | 9830 | 9830 | 195 |
| 559 | 20231108 | 100200 | 675655120 | 9830 | 9830 | 9830 | 9820 | 773 |
| 560 | 20231108 | 100100 | 668056800 | 9820 | 9830 | 9830 | 9820 | 36 |
| 561 | 20231108 | 100000 | 667703230 | 9820 | 9820 | 9830 | 9820 | 146 |
| 562 | 20231108 | 095900 | 666269460 | 9820 | 9830 | 9830 | 9810 | 1393 |
| 563 | 20231108 | 095800 | 652591840 | 9830 | 9880 | 9880 | 9830 | 9345 |
| 564 | 20231108 | 095700 | 560483860 | 9880 | 9880 | 9880 | 9870 | 409 |
| 565 | 20231108 | 095600 | 556444440 | 9880 | 9890 | 9890 | 9880 | 1506 |
| 566 | 20231108 | 095500 | 541564760 | 9890 | 9890 | 9890 | 9880 | 850 |
| 567 | 20231108 | 095400 | 533158510 | 9890 | 9890 | 9890 | 9890 | 32 |
| 568 | 20231108 | 095300 | 532842030 | 9890 | 9890 | 9900 | 9890 | 385 |
| 569 | 20231108 | 095200 | 529034100 | 9900 | 9900 | 9900 | 9900 | 219 |
| 570 | 20231108 | 095100 | 526866000 | 9900 | 9900 | 9910 | 9900 | 1658 |
| 571 | 20231108 | 095000 | 510444620 | 9890 | 9900 | 9900 | 9880 | 925 |
| 572 | 20231108 | 094900 | 501297070 | 9900 | 9910 | 9910 | 9900 | 1789 |
| 573 | 20231108 | 094800 | 483584610 | 9910 | 9950 | 9950 | 9910 | 5229 |
| 574 | 20231108 | 094700 | 431720180 | 9950 | 9950 | 9950 | 9950 | 3 |
| 575 | 20231108 | 094600 | 431690330 | 9950 | 9950 | 9950 | 9950 | 100 |
| 576 | 20231108 | 094500 | 430695330 | 9950 | 9960 | 9960 | 9950 | 2499 |
| 577 | 20231108 | 094400 | 405825280 | 9960 | 9960 | 9960 | 9950 | 172 |
| 578 | 20231108 | 094300 | 404113260 | 9960 | 9960 | 9960 | 9960 | 134 |
| 579 | 20231108 | 094200 | 402778620 | 9960 | 9960 | 9960 | 9960 | 234 |
| 580 | 20231108 | 094100 | 400447980 | 9970 | 9970 | 9970 | 9970 | 7 |
| 581 | 20231108 | 094000 | 400378190 | 9970 | 9960 | 9970 | 9960 | 288 |
| 582 | 20231108 | 093900 | 397509500 | 9950 | 9960 | 9960 | 9950 | 16 |
| 583 | 20231108 | 093800 | 397350170 | 9960 | 9960 | 9960 | 9960 | 69 |
| 584 | 20231108 | 093700 | 396662930 | 9960 | 9960 | 9960 | 9960 | 29 |
| 585 | 20231108 | 093600 | 396374090 | 9960 | 9960 | 9960 | 9960 | 346 |
| 586 | 20231108 | 093500 | 392927930 | 9960 | 9960 | 9960 | 9960 | 1112 |
| 587 | 20231108 | 093400 | 381852410 | 9950 | 9960 | 9960 | 9950 | 510 |
| 588 | 20231108 | 093300 | 376774180 | 9960 | 9970 | 9970 | 9960 | 1588 |
| 589 | 20231108 | 093200 | 360952700 | 9980 | 9990 | 9990 | 9980 | 381 |
| 590 | 20231108 | 093100 | 357150220 | 9980 | 10000 | 10000 | 9980 | 306 |
| 591 | 20231108 | 093000 | 354094360 | 10000 | 10000 | 10020 | 10000 | 10867 |
| 592 | 20231108 | 092900 | 245272880 | 10000 | 9980 | 10000 | 9980 | 3944 |
| 593 | 20231108 | 092800 | 205885420 | 9960 | 9970 | 9970 | 9960 | 250 |
| 594 | 20231108 | 092700 | 203394920 | 9960 | 9960 | 9960 | 9960 | 12 |
| 595 | 20231108 | 092600 | 203275400 | 9960 | 9960 | 9960 | 9960 | 10 |
| 596 | 20231108 | 092500 | 203175800 | 9960 | 9970 | 9970 | 9960 | 50 |
| 597 | 20231108 | 092400 | 202677790 | 9980 | 9980 | 9980 | 9980 | 22 |
| 598 | 20231108 | 092300 | 202458230 | 9980 | 9980 | 9980 | 9970 | 48 |
| 599 | 20231108 | 092200 | 201979290 | 9970 | 9990 | 9990 | 9970 | 16 |
| 600 | 20231108 | 092100 | 201819700 | 9990 | 9980 | 10000 | 9980 | 118 |
| 601 | 20231108 | 092000 | 200640760 | 9980 | 9960 | 9980 | 9960 | 961 |
| 602 | 20231108 | 091900 | 191066510 | 9960 | 9960 | 9960 | 9960 | 13 |
| 603 | 20231108 | 091800 | 190937030 | 9950 | 9920 | 9950 | 9910 | 1637 |
| 604 | 20231108 | 091700 | 174675280 | 9910 | 9920 | 9920 | 9910 | 418 |
| 605 | 20231108 | 091600 | 170528960 | 9920 | 9950 | 9950 | 9920 | 1102 |
| 606 | 20231108 | 091500 | 159581400 | 9960 | 9960 | 9960 | 9960 | 3 |
| 607 | 20231108 | 091400 | 159551520 | 9960 | 9960 | 9960 | 9960 | 0 |
| 608 | 20231108 | 091300 | 159551520 | 9960 | 9960 | 9960 | 9960 | 61 |
| 609 | 20231108 | 091200 | 158943960 | 9960 | 9960 | 9960 | 9960 | 15 |
| 610 | 20231108 | 091100 | 158794560 | 9960 | 9970 | 9970 | 9960 | 312 |
| 611 | 20231108 | 091000 | 155687020 | 9970 | 9970 | 9970 | 9970 | 251 |
| 612 | 20231108 | 090900 | 153184550 | 9970 | 9980 | 9980 | 9970 | 1196 |
| 613 | 20231108 | 090800 | 141254070 | 9990 | 10020 | 10020 | 9990 | 755 |
| 614 | 20231108 | 090700 | 133696490 | 10020 | 10000 | 10020 | 10000 | 6608 |
| 615 | 20231108 | 090600 | 67521160 | 9990 | 9990 | 9990 | 9990 | 0 |
| 616 | 20231108 | 090500 | 67521160 | 9990 | 10000 | 10000 | 9990 | 654 |
| 617 | 20231108 | 090400 | 60981180 | 10000 | 10000 | 10000 | 10000 | 145 |
| 618 | 20231108 | 090300 | 59531180 | 10000 | 10010 | 10040 | 10000 | 2664 |
| 619 | 20231108 | 090200 | 32848980 | 10010 | 10030 | 10040 | 10010 | 1179 |
| 620 | 20231108 | 090100 | 21045900 | 10010 | 9960 | 10010 | 9960 | 62 |
| 621 | 20231108 | 090000 | 20426030 | 9960 | 9910 | 9960 | 9910 | 2057 |