32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 191300 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 2204 |
| 3 | 20231108 | 191200 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 4 | 20231108 | 191100 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 5 | 20231108 | 191000 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 6 | 20231108 | 190900 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 7 | 20231108 | 190800 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 8 | 20231108 | 190700 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 9 | 20231108 | 190600 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 10 | 20231108 | 190500 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 11 | 20231108 | 190400 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 12 | 20231108 | 190300 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 13 | 20231108 | 190200 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 14 | 20231108 | 190100 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 15 | 20231108 | 190000 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 16 | 20231108 | 185900 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 17 | 20231108 | 185800 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 18 | 20231108 | 185700 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 19 | 20231108 | 185600 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 20 | 20231108 | 185500 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 21 | 20231108 | 185400 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 22 | 20231108 | 185300 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 23 | 20231108 | 185200 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 24 | 20231108 | 185100 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 25 | 20231108 | 185000 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 26 | 20231108 | 184900 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 27 | 20231108 | 184800 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 28 | 20231108 | 184700 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 29 | 20231108 | 184600 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 30 | 20231108 | 184500 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 31 | 20231108 | 184400 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 32 | 20231108 | 184300 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 2204 |
| 33 | 20231108 | 184200 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 34 | 20231108 | 184100 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 35 | 20231108 | 184000 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 36 | 20231108 | 183900 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 37 | 20231108 | 183800 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 38 | 20231108 | 183700 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 39 | 20231108 | 183600 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 40 | 20231108 | 183500 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 41 | 20231108 | 183400 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 42 | 20231108 | 183300 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 43 | 20231108 | 183200 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 44 | 20231108 | 183100 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 45 | 20231108 | 183000 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 46 | 20231108 | 182900 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 47 | 20231108 | 182800 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 48 | 20231108 | 182700 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 49 | 20231108 | 182600 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 50 | 20231108 | 182500 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 51 | 20231108 | 182400 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 52 | 20231108 | 182300 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 53 | 20231108 | 182200 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 54 | 20231108 | 182100 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 55 | 20231108 | 182000 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 56 | 20231108 | 181900 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 57 | 20231108 | 181800 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 58 | 20231108 | 181700 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 59 | 20231108 | 181600 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 60 | 20231108 | 181500 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 61 | 20231108 | 181400 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 62 | 20231108 | 181300 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 2204 |
| 63 | 20231108 | 181200 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 64 | 20231108 | 181100 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 65 | 20231108 | 181000 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 66 | 20231108 | 180900 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 67 | 20231108 | 180800 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 68 | 20231108 | 180700 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 69 | 20231108 | 180600 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 70 | 20231108 | 180500 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 71 | 20231108 | 180400 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 72 | 20231108 | 180300 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 73 | 20231108 | 180200 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 74 | 20231108 | 180100 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 75 | 20231108 | 180000 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 76 | 20231108 | 175900 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 77 | 20231108 | 175800 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 78 | 20231108 | 175700 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 79 | 20231108 | 175600 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 80 | 20231108 | 175500 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 81 | 20231108 | 175400 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 82 | 20231108 | 175300 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 83 | 20231108 | 175200 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 84 | 20231108 | 175100 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 85 | 20231108 | 175000 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 86 | 20231108 | 174900 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 87 | 20231108 | 174800 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 88 | 20231108 | 174700 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 89 | 20231108 | 174600 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 90 | 20231108 | 174500 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 91 | 20231108 | 174400 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 92 | 20231108 | 174300 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 2204 |
| 93 | 20231108 | 174200 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 94 | 20231108 | 174100 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 95 | 20231108 | 174000 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 96 | 20231108 | 173900 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 97 | 20231108 | 173800 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 98 | 20231108 | 173700 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 99 | 20231108 | 173600 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 100 | 20231108 | 173500 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 101 | 20231108 | 173400 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 102 | 20231108 | 173300 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 103 | 20231108 | 173200 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 104 | 20231108 | 173100 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 105 | 20231108 | 173000 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 106 | 20231108 | 172900 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 107 | 20231108 | 172800 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 108 | 20231108 | 172700 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 109 | 20231108 | 172600 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 110 | 20231108 | 172500 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 111 | 20231108 | 172400 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 112 | 20231108 | 172300 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 113 | 20231108 | 172200 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 114 | 20231108 | 172100 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 115 | 20231108 | 172000 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 116 | 20231108 | 171900 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 117 | 20231108 | 171800 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 118 | 20231108 | 171700 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 119 | 20231108 | 171600 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 120 | 20231108 | 171500 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 121 | 20231108 | 171400 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 122 | 20231108 | 171300 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 2204 |
| 123 | 20231108 | 171200 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 124 | 20231108 | 171100 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 125 | 20231108 | 171000 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 126 | 20231108 | 170900 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 127 | 20231108 | 170800 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 128 | 20231108 | 170700 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 129 | 20231108 | 170600 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 130 | 20231108 | 170500 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 131 | 20231108 | 170400 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 132 | 20231108 | 170300 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 133 | 20231108 | 170200 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 134 | 20231108 | 170100 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 135 | 20231108 | 170000 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 136 | 20231108 | 165900 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 137 | 20231108 | 165800 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 138 | 20231108 | 165700 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 139 | 20231108 | 165600 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 140 | 20231108 | 165500 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 141 | 20231108 | 165400 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 142 | 20231108 | 165300 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 143 | 20231108 | 165200 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 144 | 20231108 | 165100 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 145 | 20231108 | 165000 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 146 | 20231108 | 164900 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 147 | 20231108 | 164800 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 148 | 20231108 | 164700 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 149 | 20231108 | 164600 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 150 | 20231108 | 164500 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 151 | 20231108 | 164400 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 152 | 20231108 | 164300 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 2204 |
| 153 | 20231108 | 164200 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 154 | 20231108 | 164100 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 155 | 20231108 | 164000 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 156 | 20231108 | 163900 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 157 | 20231108 | 163800 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 158 | 20231108 | 163700 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 159 | 20231108 | 163600 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 160 | 20231108 | 163500 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 161 | 20231108 | 163400 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 162 | 20231108 | 163300 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 163 | 20231108 | 163200 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 164 | 20231108 | 163100 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 165 | 20231108 | 163000 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 166 | 20231108 | 162900 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 167 | 20231108 | 162800 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 168 | 20231108 | 162700 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 169 | 20231108 | 162600 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 170 | 20231108 | 162500 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 171 | 20231108 | 162400 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 172 | 20231108 | 162300 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 173 | 20231108 | 162200 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 174 | 20231108 | 162100 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 175 | 20231108 | 162000 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 176 | 20231108 | 161900 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 177 | 20231108 | 161800 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 178 | 20231108 | 161700 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 179 | 20231108 | 161600 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 180 | 20231108 | 161500 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 181 | 20231108 | 161400 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 182 | 20231108 | 161300 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 2204 |
| 183 | 20231108 | 161200 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 184 | 20231108 | 161100 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 185 | 20231108 | 161000 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 186 | 20231108 | 160900 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 187 | 20231108 | 160800 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 188 | 20231108 | 160700 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 189 | 20231108 | 160600 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 190 | 20231108 | 160500 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 191 | 20231108 | 160400 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 192 | 20231108 | 160300 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 193 | 20231108 | 160200 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 194 | 20231108 | 160100 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 195 | 20231108 | 160000 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 196 | 20231108 | 155900 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 197 | 20231108 | 155800 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 198 | 20231108 | 155700 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 199 | 20231108 | 155600 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 200 | 20231108 | 155500 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 201 | 20231108 | 155400 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 202 | 20231108 | 155300 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 203 | 20231108 | 155200 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 204 | 20231108 | 155100 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 205 | 20231108 | 155000 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 206 | 20231108 | 154900 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 207 | 20231108 | 154800 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 208 | 20231108 | 154700 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 209 | 20231108 | 154600 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 210 | 20231108 | 154500 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 211 | 20231108 | 154400 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 212 | 20231108 | 154300 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 2204 |
| 213 | 20231108 | 154200 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 214 | 20231108 | 154100 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 215 | 20231108 | 154000 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 216 | 20231108 | 153900 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 217 | 20231108 | 153800 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 218 | 20231108 | 153700 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 219 | 20231108 | 153600 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 220 | 20231108 | 153500 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 221 | 20231108 | 153400 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 222 | 20231108 | 153300 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 223 | 20231108 | 153200 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 224 | 20231108 | 153100 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 225 | 20231108 | 153000 | 1550351230 | 11400 | 11400 | 11400 | 11400 | 2204 |
| 226 | 20231108 | 152900 | 1525225630 | 11450 | 11450 | 11450 | 11450 | 0 |
| 227 | 20231108 | 152800 | 1525225630 | 11450 | 11450 | 11450 | 11450 | 0 |
| 228 | 20231108 | 152700 | 1525225630 | 11450 | 11450 | 11450 | 11450 | 0 |
| 229 | 20231108 | 152600 | 1525225630 | 11450 | 11450 | 11450 | 11450 | 0 |
| 230 | 20231108 | 152500 | 1525225630 | 11450 | 11450 | 11450 | 11450 | 0 |
| 231 | 20231108 | 152400 | 1525225630 | 11450 | 11450 | 11450 | 11450 | 0 |
| 232 | 20231108 | 152300 | 1525225630 | 11450 | 11450 | 11450 | 11450 | 0 |
| 233 | 20231108 | 152200 | 1525225630 | 11450 | 11450 | 11450 | 11450 | 0 |
| 234 | 20231108 | 152100 | 1525225630 | 11450 | 11450 | 11450 | 11450 | 0 |
| 235 | 20231108 | 152000 | 1525225630 | 11450 | 11450 | 11450 | 11450 | 0 |
| 236 | 20231108 | 151900 | 1525225630 | 11450 | 11440 | 11450 | 11440 | 97 |
| 237 | 20231108 | 151800 | 1524115490 | 11440 | 11440 | 11440 | 11440 | 62 |
| 238 | 20231108 | 151700 | 1523406210 | 11440 | 11460 | 11460 | 11440 | 128 |
| 239 | 20231108 | 151600 | 1521941810 | 11460 | 11450 | 11470 | 11450 | 184 |
| 240 | 20231108 | 151500 | 1519833640 | 11450 | 11450 | 11450 | 11440 | 551 |
| 241 | 20231108 | 151400 | 1513530130 | 11450 | 11430 | 11470 | 11430 | 715 |
| 242 | 20231108 | 151300 | 1505342810 | 11440 | 11400 | 11440 | 11400 | 271 |
| 243 | 20231108 | 151200 | 1502249990 | 11400 | 11400 | 11410 | 11400 | 3905 |
| 244 | 20231108 | 151100 | 1457729380 | 11390 | 11390 | 11390 | 11390 | 343 |
| 245 | 20231108 | 151000 | 1453822610 | 11390 | 11340 | 11390 | 11330 | 514 |
| 246 | 20231108 | 150900 | 1447976660 | 11340 | 11340 | 11340 | 11340 | 92 |
| 247 | 20231108 | 150800 | 1446933380 | 11340 | 11340 | 11340 | 11340 | 280 |
| 248 | 20231108 | 150700 | 1443758180 | 11340 | 11350 | 11350 | 11340 | 725 |
| 249 | 20231108 | 150600 | 1435532090 | 11350 | 11350 | 11350 | 11350 | 99 |
| 250 | 20231108 | 150500 | 1434408440 | 11350 | 11350 | 11350 | 11350 | 0 |
| 251 | 20231108 | 150400 | 1434408440 | 11350 | 11360 | 11370 | 11350 | 250 |
| 252 | 20231108 | 150300 | 1431569180 | 11360 | 11360 | 11360 | 11360 | 34 |
| 253 | 20231108 | 150200 | 1431182940 | 11350 | 11360 | 11360 | 11350 | 302 |
| 254 | 20231108 | 150100 | 1427755020 | 11350 | 11350 | 11350 | 11350 | 0 |
| 255 | 20231108 | 150000 | 1427755020 | 11350 | 11350 | 11350 | 11350 | 95 |
| 256 | 20231108 | 145900 | 1426676770 | 11360 | 11370 | 11370 | 11360 | 16 |
| 257 | 20231108 | 145800 | 1426494900 | 11370 | 11370 | 11370 | 11370 | 0 |
| 258 | 20231108 | 145700 | 1426494900 | 11370 | 11370 | 11370 | 11370 | 142 |
| 259 | 20231108 | 145600 | 1424880360 | 11350 | 11350 | 11350 | 11350 | 0 |
| 260 | 20231108 | 145500 | 1424880360 | 11350 | 11370 | 11370 | 11350 | 493 |
| 261 | 20231108 | 145400 | 1419278150 | 11370 | 11370 | 11370 | 11370 | 124 |
| 262 | 20231108 | 145300 | 1417868270 | 11370 | 11350 | 11370 | 11350 | 2284 |
| 263 | 20231108 | 145200 | 1391940490 | 11350 | 11350 | 11350 | 11350 | 10 |
| 264 | 20231108 | 145100 | 1391826990 | 11330 | 11340 | 11340 | 11330 | 1205 |
| 265 | 20231108 | 145000 | 1378172400 | 11350 | 11350 | 11350 | 11350 | 74 |
| 266 | 20231108 | 144900 | 1377332500 | 11350 | 11350 | 11350 | 11350 | 79 |
| 267 | 20231108 | 144800 | 1376435850 | 11350 | 11360 | 11360 | 11350 | 381 |
| 268 | 20231108 | 144700 | 1372110590 | 11360 | 11370 | 11370 | 11360 | 225 |
| 269 | 20231108 | 144600 | 1369552400 | 11360 | 11360 | 11360 | 11360 | 662 |
| 270 | 20231108 | 144500 | 1362032080 | 11370 | 11370 | 11370 | 11370 | 50 |
| 271 | 20231108 | 144400 | 1361463580 | 11370 | 11370 | 11370 | 11370 | 0 |
| 272 | 20231108 | 144300 | 1361463580 | 11370 | 11370 | 11370 | 11370 | 15 |
| 273 | 20231108 | 144200 | 1361293030 | 11370 | 11370 | 11370 | 11370 | 65 |
| 274 | 20231108 | 144100 | 1360553980 | 11370 | 11370 | 11370 | 11370 | 165 |
| 275 | 20231108 | 144000 | 1358677930 | 11380 | 11370 | 11380 | 11370 | 300 |
| 276 | 20231108 | 143900 | 1355266130 | 11380 | 11380 | 11380 | 11380 | 9 |
| 277 | 20231108 | 143800 | 1355163710 | 11380 | 11380 | 11380 | 11380 | 134 |
| 278 | 20231108 | 143700 | 1353638790 | 11370 | 11370 | 11370 | 11370 | 223 |
| 279 | 20231108 | 143600 | 1351103280 | 11370 | 11370 | 11370 | 11370 | 553 |
| 280 | 20231108 | 143500 | 1344815670 | 11370 | 11370 | 11370 | 11370 | 300 |
| 281 | 20231108 | 143400 | 1341404670 | 11370 | 11370 | 11370 | 11370 | 10 |
| 282 | 20231108 | 143300 | 1341290970 | 11370 | 11370 | 11370 | 11370 | 0 |
| 283 | 20231108 | 143200 | 1341290970 | 11370 | 11380 | 11380 | 11370 | 86 |
| 284 | 20231108 | 143100 | 1340312480 | 11390 | 11390 | 11390 | 11390 | 2 |
| 285 | 20231108 | 143000 | 1340289700 | 11390 | 11370 | 11390 | 11370 | 8 |
| 286 | 20231108 | 142900 | 1340198720 | 11370 | 11370 | 11370 | 11370 | 0 |
| 287 | 20231108 | 142800 | 1340198720 | 11370 | 11380 | 11380 | 11370 | 1057 |
| 288 | 20231108 | 142700 | 1328177230 | 11380 | 11380 | 11380 | 11380 | 17 |
| 289 | 20231108 | 142600 | 1327983770 | 11380 | 11380 | 11380 | 11380 | 104 |
| 290 | 20231108 | 142500 | 1326800250 | 11380 | 11380 | 11380 | 11380 | 86 |
| 291 | 20231108 | 142400 | 1325821570 | 11380 | 11380 | 11380 | 11380 | 6 |
| 292 | 20231108 | 142300 | 1325753290 | 11380 | 11390 | 11390 | 11380 | 206 |
| 293 | 20231108 | 142200 | 1323407020 | 11390 | 11380 | 11390 | 11380 | 217 |
| 294 | 20231108 | 142100 | 1320937170 | 11370 | 11380 | 11380 | 11370 | 65 |
| 295 | 20231108 | 142000 | 1320197540 | 11380 | 11380 | 11380 | 11370 | 1041 |
| 296 | 20231108 | 141900 | 1308358600 | 11380 | 11380 | 11380 | 11380 | 16 |
| 297 | 20231108 | 141800 | 1308176520 | 11380 | 11370 | 11380 | 11370 | 173 |
| 298 | 20231108 | 141700 | 1306208500 | 11360 | 11360 | 11370 | 11360 | 70 |
| 299 | 20231108 | 141600 | 1305413220 | 11360 | 11360 | 11360 | 11360 | 0 |
| 300 | 20231108 | 141500 | 1305413220 | 11360 | 11360 | 11360 | 11360 | 45 |
| 301 | 20231108 | 141400 | 1304902020 | 11360 | 11370 | 11370 | 11360 | 1000 |
| 302 | 20231108 | 141300 | 1293541400 | 11370 | 11380 | 11380 | 11370 | 8 |
| 303 | 20231108 | 141200 | 1293450420 | 11380 | 11380 | 11380 | 11380 | 1 |
| 304 | 20231108 | 141100 | 1293439040 | 11370 | 11390 | 11390 | 11370 | 159 |
| 305 | 20231108 | 141000 | 1291629590 | 11390 | 11350 | 11390 | 11350 | 305 |
| 306 | 20231108 | 140900 | 1288164160 | 11350 | 11350 | 11350 | 11350 | 7 |
| 307 | 20231108 | 140800 | 1288084710 | 11340 | 11340 | 11340 | 11340 | 64 |
| 308 | 20231108 | 140700 | 1287358950 | 11340 | 11340 | 11340 | 11330 | 243 |
| 309 | 20231108 | 140600 | 1284603400 | 11340 | 11340 | 11340 | 11330 | 122 |
| 310 | 20231108 | 140500 | 1283220100 | 11340 | 11340 | 11340 | 11330 | 151 |
| 311 | 20231108 | 140400 | 1281509170 | 11330 | 11360 | 11360 | 11330 | 731 |
| 312 | 20231108 | 140300 | 1273213640 | 11360 | 11360 | 11360 | 11360 | 155 |
| 313 | 20231108 | 140200 | 1271452840 | 11360 | 11360 | 11360 | 11360 | 300 |
| 314 | 20231108 | 140100 | 1268044840 | 11360 | 11360 | 11360 | 11360 | 135 |
| 315 | 20231108 | 140000 | 1266511240 | 11370 | 11360 | 11370 | 11360 | 117 |
| 316 | 20231108 | 135900 | 1265181030 | 11360 | 11380 | 11380 | 11360 | 302 |
| 317 | 20231108 | 135800 | 1261747210 | 11380 | 11370 | 11380 | 11370 | 31 |
| 318 | 20231108 | 135700 | 1261394730 | 11370 | 11380 | 11380 | 11370 | 389 |
| 319 | 20231108 | 135600 | 1256971720 | 11370 | 11370 | 11370 | 11370 | 0 |
| 320 | 20231108 | 135500 | 1256971720 | 11370 | 11370 | 11370 | 11370 | 7 |
| 321 | 20231108 | 135400 | 1256892130 | 11370 | 11370 | 11370 | 11370 | 50 |
| 322 | 20231108 | 135300 | 1256323630 | 11370 | 11370 | 11370 | 11370 | 7 |
| 323 | 20231108 | 135200 | 1256244040 | 11370 | 11360 | 11370 | 11360 | 426 |
| 324 | 20231108 | 135100 | 1251401420 | 11360 | 11360 | 11360 | 11360 | 7 |
| 325 | 20231108 | 135000 | 1251321900 | 11370 | 11370 | 11370 | 11370 | 203 |
| 326 | 20231108 | 134900 | 1249013790 | 11370 | 11370 | 11370 | 11360 | 58 |
| 327 | 20231108 | 134800 | 1248354440 | 11360 | 11360 | 11360 | 11360 | 39 |
| 328 | 20231108 | 134700 | 1247911400 | 11370 | 11380 | 11380 | 11370 | 345 |
| 329 | 20231108 | 134600 | 1243985520 | 11390 | 11380 | 11390 | 11380 | 505 |
| 330 | 20231108 | 134500 | 1238234470 | 11390 | 11380 | 11390 | 11380 | 8 |
| 331 | 20231108 | 134400 | 1238143420 | 11380 | 11380 | 11380 | 11380 | 13 |
| 332 | 20231108 | 134300 | 1237995480 | 11380 | 11380 | 11380 | 11380 | 173 |
| 333 | 20231108 | 134200 | 1236026740 | 11380 | 11380 | 11380 | 11380 | 0 |
| 334 | 20231108 | 134100 | 1236026740 | 11380 | 11390 | 11390 | 11370 | 111 |
| 335 | 20231108 | 134000 | 1234763530 | 11390 | 11390 | 11390 | 11390 | 1 |
| 336 | 20231108 | 133900 | 1234752140 | 11380 | 11370 | 11380 | 11370 | 197 |
| 337 | 20231108 | 133800 | 1232511350 | 11360 | 11360 | 11380 | 11360 | 429 |
| 338 | 20231108 | 133700 | 1227636450 | 11370 | 11380 | 11380 | 11360 | 220 |
| 339 | 20231108 | 133600 | 1225134610 | 11380 | 11380 | 11380 | 11380 | 18 |
| 340 | 20231108 | 133500 | 1224929770 | 11380 | 11370 | 11380 | 11370 | 31 |
| 341 | 20231108 | 133400 | 1224577080 | 11370 | 11370 | 11370 | 11370 | 0 |
| 342 | 20231108 | 133300 | 1224577080 | 11370 | 11370 | 11370 | 11370 | 7 |
| 343 | 20231108 | 133200 | 1224497490 | 11370 | 11370 | 11370 | 11370 | 100 |
| 344 | 20231108 | 133100 | 1223360490 | 11370 | 11370 | 11370 | 11370 | 6 |
| 345 | 20231108 | 133000 | 1223292270 | 11360 | 11360 | 11360 | 11360 | 0 |
| 346 | 20231108 | 132900 | 1223292270 | 11360 | 11360 | 11380 | 11350 | 603 |
| 347 | 20231108 | 132800 | 1216442080 | 11360 | 11360 | 11360 | 11360 | 12 |
| 348 | 20231108 | 132700 | 1216305760 | 11350 | 11360 | 11360 | 11350 | 469 |
| 349 | 20231108 | 132600 | 1210980430 | 11360 | 11370 | 11370 | 11360 | 857 |
| 350 | 20231108 | 132500 | 1201237800 | 11390 | 11380 | 11390 | 11380 | 346 |
| 351 | 20231108 | 132400 | 1197300310 | 11390 | 11390 | 11390 | 11390 | 0 |
| 352 | 20231108 | 132300 | 1197300310 | 11390 | 11390 | 11390 | 11380 | 48 |
| 353 | 20231108 | 132200 | 1196753960 | 11390 | 11390 | 11390 | 11390 | 164 |
| 354 | 20231108 | 132100 | 1194886000 | 11390 | 11390 | 11400 | 11390 | 184 |
| 355 | 20231108 | 132000 | 1192790160 | 11400 | 11400 | 11400 | 11400 | 113 |
| 356 | 20231108 | 131900 | 1191501960 | 11390 | 11390 | 11390 | 11390 | 8 |
| 357 | 20231108 | 131800 | 1191410840 | 11390 | 11400 | 11400 | 11390 | 3032 |
| 358 | 20231108 | 131700 | 1156848960 | 11400 | 11390 | 11400 | 11390 | 11 |
| 359 | 20231108 | 131600 | 1156723660 | 11390 | 11400 | 11400 | 11390 | 6 |
| 360 | 20231108 | 131500 | 1156655270 | 11390 | 11400 | 11400 | 11390 | 15 |
| 361 | 20231108 | 131400 | 1156484340 | 11400 | 11400 | 11400 | 11400 | 10 |
| 362 | 20231108 | 131300 | 1156370340 | 11400 | 11390 | 11400 | 11390 | 7 |
| 363 | 20231108 | 131200 | 1156290600 | 11400 | 11400 | 11400 | 11400 | 10 |
| 364 | 20231108 | 131100 | 1156176600 | 11400 | 11390 | 11400 | 11390 | 107 |
| 365 | 20231108 | 131000 | 1154956870 | 11400 | 11400 | 11400 | 11400 | 100 |
| 366 | 20231108 | 130900 | 1153816870 | 11390 | 11390 | 11390 | 11390 | 8 |
| 367 | 20231108 | 130800 | 1153725750 | 11400 | 11400 | 11400 | 11400 | 5 |
| 368 | 20231108 | 130700 | 1153668750 | 11400 | 11380 | 11400 | 11380 | 8 |
| 369 | 20231108 | 130600 | 1153577670 | 11380 | 11380 | 11380 | 11380 | 1 |
| 370 | 20231108 | 130500 | 1153566290 | 11380 | 11380 | 11380 | 11380 | 47 |
| 371 | 20231108 | 130400 | 1153031430 | 11380 | 11380 | 11380 | 11380 | 0 |
| 372 | 20231108 | 130300 | 1153031430 | 11380 | 11380 | 11380 | 11380 | 57 |
| 373 | 20231108 | 130200 | 1152382770 | 11380 | 11380 | 11380 | 11380 | 1 |
| 374 | 20231108 | 130100 | 1152371390 | 11380 | 11380 | 11380 | 11380 | 65 |
| 375 | 20231108 | 130000 | 1151631690 | 11400 | 11390 | 11400 | 11380 | 68 |
| 376 | 20231108 | 125900 | 1150857800 | 11380 | 11380 | 11380 | 11380 | 7 |
| 377 | 20231108 | 125800 | 1150778140 | 11380 | 11380 | 11380 | 11380 | 106 |
| 378 | 20231108 | 125700 | 1149571860 | 11380 | 11390 | 11390 | 11380 | 1878 |
| 379 | 20231108 | 125600 | 1128199890 | 11390 | 11390 | 11390 | 11380 | 138 |
| 380 | 20231108 | 125500 | 1126628200 | 11390 | 11390 | 11390 | 11390 | 244 |
| 381 | 20231108 | 125400 | 1123849040 | 11390 | 11400 | 11400 | 11390 | 348 |
| 382 | 20231108 | 125300 | 1119885230 | 11390 | 11390 | 11390 | 11390 | 38 |
| 383 | 20231108 | 125200 | 1119452410 | 11390 | 11400 | 11400 | 11390 | 39 |
| 384 | 20231108 | 125100 | 1119007880 | 11390 | 11390 | 11390 | 11390 | 57 |
| 385 | 20231108 | 125000 | 1118358650 | 11390 | 11400 | 11400 | 11390 | 25 |
| 386 | 20231108 | 124900 | 1118073720 | 11400 | 11400 | 11400 | 11400 | 1 |
| 387 | 20231108 | 124800 | 1118062320 | 11390 | 11390 | 11390 | 11390 | 135 |
| 388 | 20231108 | 124700 | 1116524670 | 11390 | 11400 | 11400 | 11390 | 213 |
| 389 | 20231108 | 124600 | 1114096520 | 11390 | 11390 | 11390 | 11390 | 8 |
| 390 | 20231108 | 124500 | 1114005400 | 11400 | 11390 | 11400 | 11390 | 12 |
| 391 | 20231108 | 124400 | 1113868710 | 11400 | 11390 | 11400 | 11390 | 8 |
| 392 | 20231108 | 124300 | 1113777580 | 11390 | 11400 | 11400 | 11390 | 18 |
| 393 | 20231108 | 124200 | 1113572480 | 11390 | 11390 | 11390 | 11390 | 697 |
| 394 | 20231108 | 124100 | 1105633650 | 11390 | 11390 | 11390 | 11390 | 70 |
| 395 | 20231108 | 124000 | 1104836350 | 11390 | 11390 | 11390 | 11390 | 400 |
| 396 | 20231108 | 123900 | 1100280350 | 11390 | 11400 | 11400 | 11390 | 488 |
| 397 | 20231108 | 123800 | 1094718210 | 11390 | 11390 | 11390 | 11390 | 22 |
| 398 | 20231108 | 123700 | 1094467630 | 11400 | 11400 | 11400 | 11400 | 200 |
| 399 | 20231108 | 123600 | 1092187630 | 11390 | 11390 | 11390 | 11390 | 6 |
| 400 | 20231108 | 123500 | 1092119290 | 11390 | 11390 | 11390 | 11390 | 0 |
| 401 | 20231108 | 123400 | 1092119290 | 11390 | 11380 | 11390 | 11380 | 360 |
| 402 | 20231108 | 123300 | 1088018910 | 11380 | 11380 | 11380 | 11380 | 362 |
| 403 | 20231108 | 123200 | 1083899350 | 11390 | 11390 | 11390 | 11380 | 986 |
| 404 | 20231108 | 123100 | 1072668980 | 11390 | 11390 | 11390 | 11390 | 56 |
| 405 | 20231108 | 123000 | 1072031140 | 11390 | 11390 | 11390 | 11390 | 7 |
| 406 | 20231108 | 122900 | 1071951410 | 11390 | 11390 | 11390 | 11390 | 5 |
| 407 | 20231108 | 122800 | 1071894460 | 11390 | 11400 | 11400 | 11390 | 57 |
| 408 | 20231108 | 122700 | 1071244730 | 11390 | 11400 | 11400 | 11390 | 2324 |
| 409 | 20231108 | 122600 | 1044769320 | 11400 | 11410 | 11410 | 11400 | 84 |
| 410 | 20231108 | 122500 | 1043810950 | 11410 | 11400 | 11410 | 11400 | 32 |
| 411 | 20231108 | 122400 | 1043445850 | 11410 | 11410 | 11410 | 11400 | 67 |
| 412 | 20231108 | 122300 | 1042681490 | 11410 | 11410 | 11410 | 11410 | 69 |
| 413 | 20231108 | 122200 | 1041894200 | 11410 | 11400 | 11410 | 11400 | 122 |
| 414 | 20231108 | 122100 | 1040503350 | 11400 | 11410 | 11410 | 11400 | 2669 |
| 415 | 20231108 | 122000 | 1010071190 | 11420 | 11450 | 11450 | 11420 | 1955 |
| 416 | 20231108 | 121900 | 987712170 | 11460 | 11470 | 11470 | 11460 | 911 |
| 417 | 20231108 | 121800 | 977266420 | 11470 | 11470 | 11470 | 11470 | 6 |
| 418 | 20231108 | 121700 | 977197600 | 11480 | 11480 | 11480 | 11480 | 0 |
| 419 | 20231108 | 121600 | 977197600 | 11480 | 11480 | 11480 | 11480 | 1551 |
| 420 | 20231108 | 121500 | 959392120 | 11490 | 11490 | 11490 | 11490 | 244 |
| 421 | 20231108 | 121400 | 956588560 | 11500 | 11490 | 11500 | 11490 | 323 |
| 422 | 20231108 | 121300 | 952875740 | 11490 | 11490 | 11490 | 11490 | 0 |
| 423 | 20231108 | 121200 | 952875740 | 11490 | 11490 | 11490 | 11490 | 126 |
| 424 | 20231108 | 121100 | 951428000 | 11490 | 11490 | 11490 | 11490 | 24 |
| 425 | 20231108 | 121000 | 951152240 | 11490 | 11490 | 11490 | 11480 | 174 |
| 426 | 20231108 | 120900 | 949153050 | 11490 | 11490 | 11490 | 11490 | 0 |
| 427 | 20231108 | 120800 | 949153050 | 11490 | 11510 | 11510 | 11480 | 34 |
| 428 | 20231108 | 120700 | 948762380 | 11510 | 11510 | 11510 | 11480 | 355 |
| 429 | 20231108 | 120600 | 944685520 | 11480 | 11480 | 11480 | 11480 | 6 |
| 430 | 20231108 | 120500 | 944616640 | 11510 | 11490 | 11510 | 11480 | 324 |
| 431 | 20231108 | 120400 | 940895860 | 11490 | 11490 | 11490 | 11490 | 7 |
| 432 | 20231108 | 120300 | 940815430 | 11510 | 11510 | 11510 | 11510 | 60 |
| 433 | 20231108 | 120200 | 940124830 | 11490 | 11500 | 11520 | 11490 | 618 |
| 434 | 20231108 | 120100 | 933021540 | 11520 | 11520 | 11520 | 11520 | 168 |
| 435 | 20231108 | 120000 | 931086180 | 11490 | 11490 | 11490 | 11480 | 395 |
| 436 | 20231108 | 115900 | 926547690 | 11490 | 11490 | 11490 | 11490 | 82 |
| 437 | 20231108 | 115800 | 925605510 | 11480 | 11480 | 11480 | 11480 | 7 |
| 438 | 20231108 | 115700 | 925525150 | 11490 | 11490 | 11490 | 11490 | 105 |
| 439 | 20231108 | 115600 | 924318700 | 11490 | 11510 | 11510 | 11490 | 649 |
| 440 | 20231108 | 115500 | 916854000 | 11510 | 11510 | 11510 | 11510 | 1 |
| 441 | 20231108 | 115400 | 916842490 | 11520 | 11520 | 11520 | 11520 | 304 |
| 442 | 20231108 | 115300 | 913340410 | 11530 | 11530 | 11540 | 11530 | 18 |
| 443 | 20231108 | 115200 | 913132790 | 11520 | 11520 | 11520 | 11520 | 7 |
| 444 | 20231108 | 115100 | 913052150 | 11520 | 11530 | 11530 | 11520 | 180 |
| 445 | 20231108 | 115000 | 910977930 | 11530 | 11530 | 11530 | 11530 | 161 |
| 446 | 20231108 | 114900 | 909121600 | 11530 | 11540 | 11540 | 11530 | 221 |
| 447 | 20231108 | 114800 | 906571330 | 11540 | 11510 | 11540 | 11510 | 114 |
| 448 | 20231108 | 114700 | 905257990 | 11510 | 11490 | 11510 | 11490 | 224 |
| 449 | 20231108 | 114600 | 902679980 | 11490 | 11490 | 11490 | 11490 | 10 |
| 450 | 20231108 | 114500 | 902565080 | 11480 | 11480 | 11480 | 11480 | 0 |
| 451 | 20231108 | 114400 | 902565080 | 11480 | 11480 | 11480 | 11480 | 7 |
| 452 | 20231108 | 114300 | 902484720 | 11480 | 11480 | 11480 | 11480 | 14 |
| 453 | 20231108 | 114200 | 902324000 | 11480 | 11470 | 11480 | 11470 | 180 |
| 454 | 20231108 | 114100 | 900257660 | 11480 | 11480 | 11480 | 11480 | 5 |
| 455 | 20231108 | 114000 | 900200260 | 11480 | 11470 | 11480 | 11470 | 323 |
| 456 | 20231108 | 113900 | 896495290 | 11480 | 11490 | 11490 | 11480 | 840 |
| 457 | 20231108 | 113800 | 886851080 | 11490 | 11490 | 11490 | 11480 | 50 |
| 458 | 20231108 | 113700 | 886276650 | 11490 | 11490 | 11490 | 11490 | 1 |
| 459 | 20231108 | 113600 | 886265160 | 11490 | 11500 | 11510 | 11490 | 422 |
| 460 | 20231108 | 113500 | 881415910 | 11500 | 11500 | 11500 | 11500 | 3 |
| 461 | 20231108 | 113400 | 881381410 | 11500 | 11500 | 11500 | 11500 | 52 |
| 462 | 20231108 | 113300 | 880783410 | 11510 | 11510 | 11510 | 11510 | 18 |
| 463 | 20231108 | 113200 | 880576230 | 11510 | 11500 | 11510 | 11500 | 25 |
| 464 | 20231108 | 113100 | 880288610 | 11500 | 11500 | 11510 | 11500 | 46 |
| 465 | 20231108 | 113000 | 879759510 | 11500 | 11490 | 11500 | 11490 | 20 |
| 466 | 20231108 | 112900 | 879529570 | 11490 | 11490 | 11490 | 11490 | 90 |
| 467 | 20231108 | 112800 | 878495470 | 11490 | 11500 | 11500 | 11490 | 101 |
| 468 | 20231108 | 112700 | 877334360 | 11500 | 11500 | 11500 | 11500 | 50 |
| 469 | 20231108 | 112600 | 876759360 | 11500 | 11500 | 11500 | 11500 | 719 |
| 470 | 20231108 | 112500 | 868490860 | 11500 | 11500 | 11500 | 11500 | 65 |
| 471 | 20231108 | 112400 | 867743360 | 11510 | 11510 | 11510 | 11510 | 232 |
| 472 | 20231108 | 112300 | 865073040 | 11510 | 11520 | 11520 | 11510 | 31 |
| 473 | 20231108 | 112200 | 864715980 | 11520 | 11530 | 11530 | 11520 | 924 |
| 474 | 20231108 | 112100 | 854062340 | 11530 | 11540 | 11540 | 11530 | 37 |
| 475 | 20231108 | 112000 | 853635430 | 11540 | 11540 | 11540 | 11540 | 38 |
| 476 | 20231108 | 111900 | 853196910 | 11540 | 11560 | 11560 | 11540 | 141 |
| 477 | 20231108 | 111800 | 851568420 | 11560 | 11560 | 11560 | 11560 | 3 |
| 478 | 20231108 | 111700 | 851533740 | 11560 | 11560 | 11560 | 11560 | 54 |
| 479 | 20231108 | 111600 | 850909500 | 11560 | 11540 | 11560 | 11540 | 668 |
| 480 | 20231108 | 111500 | 843193340 | 11540 | 11550 | 11550 | 11540 | 16 |
| 481 | 20231108 | 111400 | 843008620 | 11540 | 11550 | 11550 | 11540 | 254 |
| 482 | 20231108 | 111300 | 840075470 | 11550 | 11520 | 11550 | 11520 | 2122 |
| 483 | 20231108 | 111200 | 815567750 | 11510 | 11520 | 11520 | 11510 | 197 |
| 484 | 20231108 | 111100 | 813300240 | 11510 | 11530 | 11530 | 11510 | 379 |
| 485 | 20231108 | 111000 | 808931540 | 11530 | 11530 | 11530 | 11530 | 34 |
| 486 | 20231108 | 110900 | 808539520 | 11530 | 11540 | 11550 | 11530 | 402 |
| 487 | 20231108 | 110800 | 803896690 | 11540 | 11530 | 11540 | 11530 | 659 |
| 488 | 20231108 | 110700 | 796298410 | 11500 | 11500 | 11500 | 11500 | 29 |
| 489 | 20231108 | 110600 | 795964910 | 11500 | 11500 | 11530 | 11500 | 274 |
| 490 | 20231108 | 110500 | 792813670 | 11490 | 11490 | 11490 | 11490 | 6 |
| 491 | 20231108 | 110400 | 792744730 | 11490 | 11490 | 11490 | 11490 | 80 |
| 492 | 20231108 | 110300 | 791825530 | 11480 | 11530 | 11530 | 11480 | 497 |
| 493 | 20231108 | 110200 | 786097710 | 11490 | 11530 | 11530 | 11460 | 1197 |
| 494 | 20231108 | 110100 | 772343100 | 11550 | 11570 | 11570 | 11530 | 229 |
| 495 | 20231108 | 110000 | 769696010 | 11530 | 11570 | 11570 | 11530 | 253 |
| 496 | 20231108 | 105900 | 766772080 | 11530 | 11550 | 11570 | 11530 | 36 |
| 497 | 20231108 | 105800 | 766356400 | 11570 | 11570 | 11580 | 11570 | 1165 |
| 498 | 20231108 | 105700 | 752869180 | 11560 | 11560 | 11560 | 11540 | 657 |
| 499 | 20231108 | 105600 | 745279420 | 11550 | 11540 | 11550 | 11540 | 418 |
| 500 | 20231108 | 105500 | 740454310 | 11540 | 11520 | 11540 | 11520 | 280 |
| 501 | 20231108 | 105400 | 737225730 | 11520 | 11510 | 11520 | 11510 | 683 |
| 502 | 20231108 | 105300 | 729357580 | 11510 | 11510 | 11510 | 11500 | 515 |
| 503 | 20231108 | 105200 | 723430100 | 11510 | 11500 | 11510 | 11500 | 2268 |
| 504 | 20231108 | 105100 | 697327040 | 11500 | 11500 | 11510 | 11490 | 568 |
| 505 | 20231108 | 105000 | 690791030 | 11500 | 11500 | 11500 | 11500 | 150 |
| 506 | 20231108 | 104900 | 689066030 | 11480 | 11500 | 11500 | 11480 | 38 |
| 507 | 20231108 | 104800 | 688629770 | 11500 | 11500 | 11500 | 11500 | 0 |
| 508 | 20231108 | 104700 | 688629770 | 11500 | 11480 | 11500 | 11480 | 14 |
| 509 | 20231108 | 104600 | 688468890 | 11470 | 11480 | 11480 | 11470 | 1638 |
| 510 | 20231108 | 104500 | 669678500 | 11470 | 11480 | 11520 | 11470 | 6091 |
| 511 | 20231108 | 104400 | 599675140 | 11480 | 11460 | 11480 | 11450 | 735 |
| 512 | 20231108 | 104300 | 591252560 | 11450 | 11460 | 11460 | 11450 | 230 |
| 513 | 20231108 | 104200 | 588617230 | 11450 | 11450 | 11450 | 11450 | 30 |
| 514 | 20231108 | 104100 | 588273730 | 11450 | 11460 | 11460 | 11450 | 17 |
| 515 | 20231108 | 104000 | 588078980 | 11450 | 11450 | 11450 | 11450 | 10 |
| 516 | 20231108 | 103900 | 587964480 | 11450 | 11450 | 11450 | 11450 | 7 |
| 517 | 20231108 | 103800 | 587884330 | 11450 | 11450 | 11450 | 11450 | 131 |
| 518 | 20231108 | 103700 | 586384380 | 11440 | 11440 | 11440 | 11440 | 7 |
| 519 | 20231108 | 103600 | 586304300 | 11440 | 11460 | 11460 | 11440 | 1503 |
| 520 | 20231108 | 103500 | 569095670 | 11450 | 11450 | 11450 | 11450 | 126 |
| 521 | 20231108 | 103400 | 567652970 | 11450 | 11450 | 11450 | 11450 | 10 |
| 522 | 20231108 | 103300 | 567538470 | 11450 | 11450 | 11450 | 11450 | 89 |
| 523 | 20231108 | 103200 | 566519420 | 11460 | 11460 | 11460 | 11460 | 11 |
| 524 | 20231108 | 103100 | 566393360 | 11460 | 11460 | 11460 | 11440 | 16 |
| 525 | 20231108 | 103000 | 566210140 | 11440 | 11440 | 11440 | 11440 | 5 |
| 526 | 20231108 | 102900 | 566152940 | 11430 | 11430 | 11430 | 11430 | 56 |
| 527 | 20231108 | 102800 | 565512860 | 11430 | 11430 | 11430 | 11430 | 258 |
| 528 | 20231108 | 102700 | 562563920 | 11430 | 11420 | 11430 | 11420 | 18 |
| 529 | 20231108 | 102600 | 562358250 | 11420 | 11430 | 11430 | 11420 | 251 |
| 530 | 20231108 | 102500 | 559490810 | 11430 | 11450 | 11460 | 11430 | 129 |
| 531 | 20231108 | 102400 | 558013760 | 11460 | 11470 | 11480 | 11460 | 315 |
| 532 | 20231108 | 102300 | 554402880 | 11470 | 11480 | 11480 | 11470 | 1313 |
| 533 | 20231108 | 102200 | 539337730 | 11490 | 11500 | 11500 | 11490 | 2426 |
| 534 | 20231108 | 102100 | 511453980 | 11500 | 11500 | 11500 | 11490 | 1827 |
| 535 | 20231108 | 102000 | 490444500 | 11490 | 11490 | 11490 | 11490 | 298 |
| 536 | 20231108 | 101900 | 487020480 | 11480 | 11490 | 11490 | 11480 | 141 |
| 537 | 20231108 | 101800 | 485400510 | 11500 | 11500 | 11500 | 11500 | 567 |
| 538 | 20231108 | 101700 | 478880010 | 11500 | 11490 | 11500 | 11490 | 131 |
| 539 | 20231108 | 101600 | 477374730 | 11490 | 11490 | 11490 | 11490 | 75 |
| 540 | 20231108 | 101500 | 476512980 | 11480 | 11480 | 11480 | 11480 | 7 |
| 541 | 20231108 | 101400 | 476432620 | 11500 | 11470 | 11500 | 11450 | 5876 |
| 542 | 20231108 | 101300 | 408904670 | 11450 | 11450 | 11450 | 11450 | 29 |
| 543 | 20231108 | 101200 | 408572620 | 11450 | 11450 | 11450 | 11450 | 1 |
| 544 | 20231108 | 101100 | 408561170 | 11450 | 11450 | 11480 | 11450 | 359 |
| 545 | 20231108 | 101000 | 404449030 | 11480 | 11480 | 11490 | 11470 | 1637 |
| 546 | 20231108 | 100900 | 385653910 | 11480 | 11430 | 11480 | 11430 | 65 |
| 547 | 20231108 | 100800 | 384909120 | 11450 | 11450 | 11450 | 11450 | 136 |
| 548 | 20231108 | 100700 | 383351920 | 11430 | 11420 | 11430 | 11420 | 325 |
| 549 | 20231108 | 100600 | 379639360 | 11430 | 11430 | 11450 | 11430 | 142 |
| 550 | 20231108 | 100500 | 378016210 | 11450 | 11420 | 11450 | 11420 | 58 |
| 551 | 20231108 | 100400 | 377352320 | 11420 | 11420 | 11420 | 11410 | 636 |
| 552 | 20231108 | 100300 | 370089240 | 11400 | 11390 | 11400 | 11390 | 135 |
| 553 | 20231108 | 100200 | 368550310 | 11380 | 11380 | 11380 | 11380 | 0 |
| 554 | 20231108 | 100100 | 368550310 | 11380 | 11390 | 11390 | 11380 | 661 |
| 555 | 20231108 | 100000 | 361022880 | 11400 | 11400 | 11400 | 11390 | 160 |
| 556 | 20231108 | 095900 | 359199510 | 11400 | 11390 | 11400 | 11390 | 68 |
| 557 | 20231108 | 095800 | 358424370 | 11400 | 11400 | 11400 | 11400 | 194 |
| 558 | 20231108 | 095700 | 356212770 | 11390 | 11380 | 11390 | 11380 | 121 |
| 559 | 20231108 | 095600 | 354834770 | 11380 | 11410 | 11410 | 11380 | 1649 |
| 560 | 20231108 | 095500 | 336031890 | 11410 | 11430 | 11430 | 11410 | 1163 |
| 561 | 20231108 | 095400 | 322750640 | 11430 | 11450 | 11450 | 11420 | 1327 |
| 562 | 20231108 | 095300 | 307574050 | 11460 | 11460 | 11470 | 11460 | 83 |
| 563 | 20231108 | 095200 | 306622830 | 11460 | 11470 | 11470 | 11460 | 374 |
| 564 | 20231108 | 095100 | 302334020 | 11470 | 11470 | 11480 | 11470 | 373 |
| 565 | 20231108 | 095000 | 298055690 | 11460 | 11460 | 11470 | 11460 | 285 |
| 566 | 20231108 | 094900 | 294789550 | 11460 | 11470 | 11470 | 11460 | 286 |
| 567 | 20231108 | 094800 | 291509490 | 11470 | 11490 | 11490 | 11470 | 422 |
| 568 | 20231108 | 094700 | 286666620 | 11490 | 11490 | 11490 | 11490 | 50 |
| 569 | 20231108 | 094600 | 286092120 | 11480 | 11480 | 11490 | 11480 | 236 |
| 570 | 20231108 | 094500 | 283382830 | 11490 | 11500 | 11500 | 11490 | 323 |
| 571 | 20231108 | 094400 | 279669900 | 11500 | 11500 | 11500 | 11500 | 7 |
| 572 | 20231108 | 094300 | 279589400 | 11500 | 11500 | 11500 | 11500 | 228 |
| 573 | 20231108 | 094200 | 276967400 | 11510 | 11520 | 11520 | 11500 | 235 |
| 574 | 20231108 | 094100 | 274261260 | 11530 | 11500 | 11530 | 11500 | 904 |
| 575 | 20231108 | 094000 | 263855770 | 11490 | 11500 | 11500 | 11490 | 457 |
| 576 | 20231108 | 093900 | 258601830 | 11510 | 11540 | 11540 | 11510 | 672 |
| 577 | 20231108 | 093800 | 250860410 | 11540 | 11540 | 11540 | 11530 | 116 |
| 578 | 20231108 | 093700 | 249521920 | 11540 | 11530 | 11540 | 11530 | 87 |
| 579 | 20231108 | 093600 | 248518440 | 11540 | 11530 | 11540 | 11520 | 281 |
| 580 | 20231108 | 093500 | 245280500 | 11540 | 11550 | 11550 | 11520 | 995 |
| 581 | 20231108 | 093400 | 233799040 | 11540 | 11530 | 11540 | 11530 | 469 |
| 582 | 20231108 | 093300 | 228387850 | 11530 | 11530 | 11530 | 11520 | 529 |
| 583 | 20231108 | 093200 | 222289610 | 11530 | 11530 | 11540 | 11510 | 25 |
| 584 | 20231108 | 093100 | 222001480 | 11530 | 11470 | 11530 | 11470 | 1776 |
| 585 | 20231108 | 093000 | 201552520 | 11430 | 11490 | 11500 | 11430 | 868 |
| 586 | 20231108 | 092900 | 191574390 | 11490 | 11490 | 11490 | 11420 | 244 |
| 587 | 20231108 | 092800 | 188776080 | 11490 | 11440 | 11490 | 11420 | 478 |
| 588 | 20231108 | 092700 | 183300860 | 11440 | 11440 | 11440 | 11440 | 163 |
| 589 | 20231108 | 092600 | 181436140 | 11450 | 11410 | 11450 | 11400 | 432 |
| 590 | 20231108 | 092500 | 176498990 | 11410 | 11420 | 11430 | 11410 | 1454 |
| 591 | 20231108 | 092400 | 159883690 | 11420 | 11420 | 11420 | 11420 | 150 |
| 592 | 20231108 | 092300 | 158170690 | 11430 | 11420 | 11430 | 11400 | 485 |
| 593 | 20231108 | 092200 | 152632730 | 11430 | 11400 | 11430 | 11400 | 283 |
| 594 | 20231108 | 092100 | 149402020 | 11400 | 11400 | 11400 | 11400 | 40 |
| 595 | 20231108 | 092000 | 148946020 | 11400 | 11390 | 11400 | 11390 | 86 |
| 596 | 20231108 | 091900 | 147966070 | 11430 | 11430 | 11440 | 11430 | 1338 |
| 597 | 20231108 | 091800 | 132667510 | 11430 | 11430 | 11430 | 11430 | 0 |
| 598 | 20231108 | 091700 | 132667510 | 11430 | 11380 | 11430 | 11380 | 177 |
| 599 | 20231108 | 091600 | 130652600 | 11340 | 11340 | 11340 | 11340 | 30 |
| 600 | 20231108 | 091500 | 130312400 | 11340 | 11320 | 11340 | 11320 | 306 |
| 601 | 20231108 | 091400 | 126847720 | 11380 | 11380 | 11380 | 11300 | 859 |
| 602 | 20231108 | 091300 | 117118880 | 11340 | 11380 | 11380 | 11340 | 689 |
| 603 | 20231108 | 091200 | 109289720 | 11380 | 11390 | 11390 | 11380 | 700 |
| 604 | 20231108 | 091100 | 101320720 | 11390 | 11390 | 11390 | 11390 | 323 |
| 605 | 20231108 | 091000 | 97641750 | 11390 | 11450 | 11450 | 11390 | 1558 |
| 606 | 20231108 | 090900 | 79852760 | 11440 | 11490 | 11490 | 11440 | 806 |
| 607 | 20231108 | 090800 | 70622420 | 11450 | 11490 | 11490 | 11450 | 159 |
| 608 | 20231108 | 090700 | 68799310 | 11440 | 11440 | 11500 | 11440 | 136 |
| 609 | 20231108 | 090600 | 67243350 | 11510 | 11490 | 11510 | 11490 | 435 |
| 610 | 20231108 | 090500 | 62239160 | 11490 | 11490 | 11520 | 11450 | 306 |
| 611 | 20231108 | 090400 | 58724840 | 11520 | 11520 | 11520 | 11500 | 477 |
| 612 | 20231108 | 090300 | 53233800 | 11530 | 11460 | 11530 | 11410 | 670 |
| 613 | 20231108 | 090200 | 45554060 | 11450 | 11590 | 11600 | 11450 | 1614 |
| 614 | 20231108 | 090100 | 26913690 | 11590 | 11520 | 11590 | 11520 | 1062 |
| 615 | 20231108 | 090000 | 14651730 | 11520 | 11480 | 11520 | 11480 | 1275 |