30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 190000 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 5628 |
| 3 | 20231109 | 185900 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 4 | 20231109 | 185800 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 5 | 20231109 | 185700 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 6 | 20231109 | 185600 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 7 | 20231109 | 185500 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 8 | 20231109 | 185400 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 9 | 20231109 | 185300 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 10 | 20231109 | 185200 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 11 | 20231109 | 185100 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 12 | 20231109 | 185000 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 13 | 20231109 | 184900 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 14 | 20231109 | 184800 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 15 | 20231109 | 184700 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 16 | 20231109 | 184600 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 17 | 20231109 | 184500 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 18 | 20231109 | 184400 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 19 | 20231109 | 184300 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 20 | 20231109 | 184200 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 21 | 20231109 | 184100 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 22 | 20231109 | 184000 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 23 | 20231109 | 183900 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 24 | 20231109 | 183800 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 25 | 20231109 | 183700 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 26 | 20231109 | 183600 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 27 | 20231109 | 183500 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 28 | 20231109 | 183400 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 29 | 20231109 | 183300 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 30 | 20231109 | 183200 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 31 | 20231109 | 183100 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 32 | 20231109 | 183000 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 5628 |
| 33 | 20231109 | 182900 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 34 | 20231109 | 182800 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 35 | 20231109 | 182700 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 36 | 20231109 | 182600 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 37 | 20231109 | 182500 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 38 | 20231109 | 182400 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 39 | 20231109 | 182300 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 40 | 20231109 | 182200 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 41 | 20231109 | 182100 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 42 | 20231109 | 182000 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 43 | 20231109 | 181900 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 44 | 20231109 | 181800 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 45 | 20231109 | 181700 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 46 | 20231109 | 181600 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 47 | 20231109 | 181500 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 48 | 20231109 | 181400 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 49 | 20231109 | 181300 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 50 | 20231109 | 181200 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 51 | 20231109 | 181100 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 52 | 20231109 | 181000 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 53 | 20231109 | 180900 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 54 | 20231109 | 180800 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 55 | 20231109 | 180700 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 56 | 20231109 | 180600 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 57 | 20231109 | 180500 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 58 | 20231109 | 180400 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 59 | 20231109 | 180300 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 60 | 20231109 | 180200 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 61 | 20231109 | 180100 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 62 | 20231109 | 180000 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 5628 |
| 63 | 20231109 | 175900 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 64 | 20231109 | 175800 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 65 | 20231109 | 175700 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 66 | 20231109 | 175600 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 67 | 20231109 | 175500 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 68 | 20231109 | 175400 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 69 | 20231109 | 175300 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 70 | 20231109 | 175200 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 71 | 20231109 | 175100 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 72 | 20231109 | 175000 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 73 | 20231109 | 174900 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 74 | 20231109 | 174800 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 75 | 20231109 | 174700 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 76 | 20231109 | 174600 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 77 | 20231109 | 174500 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 78 | 20231109 | 174400 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 79 | 20231109 | 174300 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 80 | 20231109 | 174200 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 81 | 20231109 | 174100 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 82 | 20231109 | 174000 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 83 | 20231109 | 173900 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 84 | 20231109 | 173800 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 85 | 20231109 | 173700 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 86 | 20231109 | 173600 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 87 | 20231109 | 173500 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 88 | 20231109 | 173400 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 89 | 20231109 | 173300 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 90 | 20231109 | 173200 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 91 | 20231109 | 173100 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 92 | 20231109 | 173000 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 5628 |
| 93 | 20231109 | 172900 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 94 | 20231109 | 172800 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 95 | 20231109 | 172700 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 96 | 20231109 | 172600 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 97 | 20231109 | 172500 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 98 | 20231109 | 172400 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 99 | 20231109 | 172300 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 100 | 20231109 | 172200 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 101 | 20231109 | 172100 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 102 | 20231109 | 172000 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 103 | 20231109 | 171900 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 104 | 20231109 | 171800 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 105 | 20231109 | 171700 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 106 | 20231109 | 171600 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 107 | 20231109 | 171500 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 108 | 20231109 | 171400 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 109 | 20231109 | 171300 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 110 | 20231109 | 171200 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 111 | 20231109 | 171100 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 112 | 20231109 | 171000 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 113 | 20231109 | 170900 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 114 | 20231109 | 170800 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 115 | 20231109 | 170700 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 116 | 20231109 | 170600 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 117 | 20231109 | 170500 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 118 | 20231109 | 170400 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 119 | 20231109 | 170300 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 120 | 20231109 | 170200 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 121 | 20231109 | 170100 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 122 | 20231109 | 170000 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 5628 |
| 123 | 20231109 | 165900 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 124 | 20231109 | 165800 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 125 | 20231109 | 165700 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 126 | 20231109 | 165600 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 127 | 20231109 | 165500 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 128 | 20231109 | 165400 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 129 | 20231109 | 165300 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 130 | 20231109 | 165200 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 131 | 20231109 | 165100 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 132 | 20231109 | 165000 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 133 | 20231109 | 164900 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 134 | 20231109 | 164800 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 135 | 20231109 | 164700 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 136 | 20231109 | 164600 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 137 | 20231109 | 164500 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 138 | 20231109 | 164400 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 139 | 20231109 | 164300 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 140 | 20231109 | 164200 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 141 | 20231109 | 164100 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 142 | 20231109 | 164000 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 143 | 20231109 | 163900 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 144 | 20231109 | 163800 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 145 | 20231109 | 163700 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 146 | 20231109 | 163600 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 147 | 20231109 | 163500 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 148 | 20231109 | 163400 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 149 | 20231109 | 163300 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 150 | 20231109 | 163200 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 151 | 20231109 | 163100 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 152 | 20231109 | 163000 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 5628 |
| 153 | 20231109 | 162900 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 154 | 20231109 | 162800 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 155 | 20231109 | 162700 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 156 | 20231109 | 162600 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 157 | 20231109 | 162500 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 158 | 20231109 | 162400 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 159 | 20231109 | 162300 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 160 | 20231109 | 162200 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 161 | 20231109 | 162100 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 162 | 20231109 | 162000 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 163 | 20231109 | 161900 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 164 | 20231109 | 161800 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 165 | 20231109 | 161700 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 166 | 20231109 | 161600 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 167 | 20231109 | 161500 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 168 | 20231109 | 161400 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 169 | 20231109 | 161300 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 170 | 20231109 | 161200 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 171 | 20231109 | 161100 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 172 | 20231109 | 161000 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 173 | 20231109 | 160900 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 174 | 20231109 | 160800 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 175 | 20231109 | 160700 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 176 | 20231109 | 160600 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 177 | 20231109 | 160500 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 178 | 20231109 | 160400 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 179 | 20231109 | 160300 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 180 | 20231109 | 160200 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 181 | 20231109 | 160100 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 182 | 20231109 | 160000 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 5628 |
| 183 | 20231109 | 155900 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 184 | 20231109 | 155800 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 185 | 20231109 | 155700 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 186 | 20231109 | 155600 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 187 | 20231109 | 155500 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 188 | 20231109 | 155400 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 189 | 20231109 | 155300 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 190 | 20231109 | 155200 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 191 | 20231109 | 155100 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 192 | 20231109 | 155000 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 193 | 20231109 | 154900 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 194 | 20231109 | 154800 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 195 | 20231109 | 154700 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 196 | 20231109 | 154600 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 197 | 20231109 | 154500 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 198 | 20231109 | 154400 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 199 | 20231109 | 154300 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 200 | 20231109 | 154200 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 201 | 20231109 | 154100 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 202 | 20231109 | 154000 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 203 | 20231109 | 153900 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 204 | 20231109 | 153800 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 205 | 20231109 | 153700 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 206 | 20231109 | 153600 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 207 | 20231109 | 153500 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 208 | 20231109 | 153400 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 209 | 20231109 | 153300 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 210 | 20231109 | 153200 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 211 | 20231109 | 153100 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 212 | 20231109 | 153000 | 2914188270 | 8200 | 8200 | 8200 | 8200 | 11256 |
| 213 | 20231109 | 152900 | 2868038670 | 8200 | 8200 | 8200 | 8200 | 0 |
| 214 | 20231109 | 152800 | 2868038670 | 8200 | 8200 | 8200 | 8200 | 0 |
| 215 | 20231109 | 152700 | 2868038670 | 8200 | 8200 | 8200 | 8200 | 0 |
| 216 | 20231109 | 152600 | 2868038670 | 8200 | 8200 | 8200 | 8200 | 0 |
| 217 | 20231109 | 152500 | 2868038670 | 8200 | 8200 | 8200 | 8200 | 0 |
| 218 | 20231109 | 152400 | 2868038670 | 8200 | 8200 | 8200 | 8200 | 0 |
| 219 | 20231109 | 152300 | 2868038670 | 8200 | 8200 | 8200 | 8200 | 0 |
| 220 | 20231109 | 152200 | 2868038670 | 8200 | 8200 | 8200 | 8200 | 0 |
| 221 | 20231109 | 152100 | 2868038670 | 8200 | 8200 | 8200 | 8200 | 0 |
| 222 | 20231109 | 152000 | 2868038670 | 8200 | 8200 | 8200 | 8200 | 0 |
| 223 | 20231109 | 151900 | 2868038670 | 8200 | 8180 | 8200 | 8170 | 1399 |
| 224 | 20231109 | 151800 | 2856577750 | 8180 | 8200 | 8200 | 8180 | 69 |
| 225 | 20231109 | 151700 | 2856013090 | 8170 | 8170 | 8170 | 8170 | 306 |
| 226 | 20231109 | 151600 | 2853513070 | 8170 | 8170 | 8190 | 8160 | 4656 |
| 227 | 20231109 | 151500 | 2815456420 | 8170 | 8180 | 8180 | 8170 | 393 |
| 228 | 20231109 | 151400 | 2812241740 | 8170 | 8180 | 8180 | 8170 | 1908 |
| 229 | 20231109 | 151300 | 2796634370 | 8180 | 8200 | 8200 | 8180 | 592 |
| 230 | 20231109 | 151200 | 2791783490 | 8190 | 8180 | 8200 | 8180 | 737 |
| 231 | 20231109 | 151100 | 2785749290 | 8170 | 8170 | 8180 | 8170 | 1282 |
| 232 | 20231109 | 151000 | 2775269160 | 8170 | 8180 | 8190 | 8170 | 2941 |
| 233 | 20231109 | 150900 | 2751222430 | 8190 | 8180 | 8190 | 8180 | 68 |
| 234 | 20231109 | 150800 | 2750665580 | 8190 | 8180 | 8190 | 8180 | 501 |
| 235 | 20231109 | 150700 | 2746562440 | 8180 | 8180 | 8180 | 8180 | 42 |
| 236 | 20231109 | 150600 | 2746218880 | 8200 | 8190 | 8200 | 8180 | 177 |
| 237 | 20231109 | 150500 | 2744769210 | 8190 | 8190 | 8200 | 8180 | 1013 |
| 238 | 20231109 | 150400 | 2736474930 | 8200 | 8200 | 8210 | 8190 | 1414 |
| 239 | 20231109 | 150300 | 2724878400 | 8190 | 8190 | 8200 | 8180 | 2277 |
| 240 | 20231109 | 150200 | 2706214080 | 8190 | 8190 | 8190 | 8180 | 368 |
| 241 | 20231109 | 150100 | 2703200210 | 8190 | 8180 | 8190 | 8180 | 794 |
| 242 | 20231109 | 150000 | 2696703240 | 8180 | 8190 | 8190 | 8180 | 1770 |
| 243 | 20231109 | 145900 | 2682223720 | 8190 | 8200 | 8200 | 8190 | 372 |
| 244 | 20231109 | 145800 | 2679176610 | 8190 | 8200 | 8200 | 8190 | 1312 |
| 245 | 20231109 | 145700 | 2668429480 | 8200 | 8200 | 8200 | 8190 | 807 |
| 246 | 20231109 | 145600 | 2661812130 | 8200 | 8200 | 8200 | 8190 | 498 |
| 247 | 20231109 | 145500 | 2657729290 | 8200 | 8200 | 8200 | 8190 | 275 |
| 248 | 20231109 | 145400 | 2655474370 | 8200 | 8200 | 8200 | 8190 | 246 |
| 249 | 20231109 | 145300 | 2653457420 | 8200 | 8200 | 8200 | 8190 | 568 |
| 250 | 20231109 | 145200 | 2648799880 | 8200 | 8200 | 8200 | 8180 | 355 |
| 251 | 20231109 | 145100 | 2645890020 | 8190 | 8190 | 8190 | 8180 | 616 |
| 252 | 20231109 | 145000 | 2640845050 | 8190 | 8180 | 8190 | 8170 | 1542 |
| 253 | 20231109 | 144900 | 2628231110 | 8180 | 8180 | 8180 | 8170 | 214 |
| 254 | 20231109 | 144800 | 2626480660 | 8170 | 8180 | 8180 | 8170 | 22 |
| 255 | 20231109 | 144700 | 2626300750 | 8170 | 8180 | 8180 | 8170 | 108 |
| 256 | 20231109 | 144600 | 2625417360 | 8170 | 8170 | 8180 | 8170 | 904 |
| 257 | 20231109 | 144500 | 2618030740 | 8170 | 8180 | 8180 | 8170 | 332 |
| 258 | 20231109 | 144400 | 2615316170 | 8170 | 8180 | 8180 | 8170 | 339 |
| 259 | 20231109 | 144300 | 2612543330 | 8180 | 8170 | 8190 | 8170 | 1507 |
| 260 | 20231109 | 144200 | 2600224170 | 8170 | 8160 | 8170 | 8160 | 708 |
| 261 | 20231109 | 144100 | 2594442270 | 8160 | 8160 | 8170 | 8160 | 133 |
| 262 | 20231109 | 144000 | 2593355990 | 8160 | 8180 | 8180 | 8160 | 502 |
| 263 | 20231109 | 143900 | 2589255070 | 8180 | 8170 | 8180 | 8170 | 2064 |
| 264 | 20231109 | 143800 | 2572380280 | 8170 | 8160 | 8170 | 8160 | 41 |
| 265 | 20231109 | 143700 | 2572045670 | 8160 | 8170 | 8170 | 8160 | 93 |
| 266 | 20231109 | 143600 | 2571286780 | 8150 | 8150 | 8160 | 8150 | 1162 |
| 267 | 20231109 | 143500 | 2561806740 | 8150 | 8150 | 8160 | 8150 | 316 |
| 268 | 20231109 | 143400 | 2559228960 | 8150 | 8150 | 8160 | 8150 | 110 |
| 269 | 20231109 | 143300 | 2558332430 | 8150 | 8150 | 8160 | 8150 | 347 |
| 270 | 20231109 | 143200 | 2555501650 | 8160 | 8150 | 8160 | 8150 | 96 |
| 271 | 20231109 | 143100 | 2554719240 | 8150 | 8150 | 8160 | 8150 | 165 |
| 272 | 20231109 | 143000 | 2553373990 | 8150 | 8150 | 8170 | 8150 | 606 |
| 273 | 20231109 | 142900 | 2548432270 | 8160 | 8150 | 8160 | 8150 | 11 |
| 274 | 20231109 | 142800 | 2548342570 | 8150 | 8150 | 8160 | 8150 | 60 |
| 275 | 20231109 | 142700 | 2547853560 | 8160 | 8160 | 8170 | 8150 | 62 |
| 276 | 20231109 | 142600 | 2547347710 | 8160 | 8160 | 8170 | 8160 | 638 |
| 277 | 20231109 | 142500 | 2542141050 | 8160 | 8160 | 8160 | 8150 | 241 |
| 278 | 20231109 | 142400 | 2540174540 | 8160 | 8160 | 8170 | 8160 | 112 |
| 279 | 20231109 | 142300 | 2539260500 | 8160 | 8160 | 8170 | 8160 | 121 |
| 280 | 20231109 | 142200 | 2538273110 | 8160 | 8170 | 8170 | 8160 | 16 |
| 281 | 20231109 | 142100 | 2538142520 | 8170 | 8180 | 8180 | 8170 | 104 |
| 282 | 20231109 | 142000 | 2537292720 | 8170 | 8170 | 8170 | 8170 | 200 |
| 283 | 20231109 | 141900 | 2535658720 | 8170 | 8170 | 8170 | 8170 | 3416 |
| 284 | 20231109 | 141800 | 2507750000 | 8180 | 8180 | 8180 | 8170 | 29 |
| 285 | 20231109 | 141700 | 2507512840 | 8180 | 8180 | 8180 | 8170 | 9 |
| 286 | 20231109 | 141600 | 2507439280 | 8180 | 8180 | 8180 | 8170 | 236 |
| 287 | 20231109 | 141500 | 2505511120 | 8180 | 8180 | 8180 | 8180 | 215 |
| 288 | 20231109 | 141400 | 2503752420 | 8180 | 8180 | 8180 | 8170 | 2339 |
| 289 | 20231109 | 141300 | 2484638430 | 8180 | 8170 | 8180 | 8170 | 10 |
| 290 | 20231109 | 141200 | 2484556690 | 8180 | 8180 | 8190 | 8180 | 5290 |
| 291 | 20231109 | 141100 | 2441271390 | 8170 | 8180 | 8180 | 8170 | 232 |
| 292 | 20231109 | 141000 | 2439373670 | 8180 | 8180 | 8180 | 8170 | 174 |
| 293 | 20231109 | 140900 | 2437952010 | 8180 | 8160 | 8180 | 8160 | 2478 |
| 294 | 20231109 | 140800 | 2417705390 | 8170 | 8160 | 8170 | 8160 | 627 |
| 295 | 20231109 | 140700 | 2412589060 | 8160 | 8150 | 8160 | 8150 | 350 |
| 296 | 20231109 | 140600 | 2409733610 | 8150 | 8130 | 8150 | 8130 | 4077 |
| 297 | 20231109 | 140500 | 2376527890 | 8140 | 8140 | 8140 | 8130 | 109 |
| 298 | 20231109 | 140400 | 2375640690 | 8140 | 8140 | 8150 | 8130 | 2650 |
| 299 | 20231109 | 140300 | 2354069750 | 8140 | 8150 | 8150 | 8140 | 21 |
| 300 | 20231109 | 140200 | 2353898650 | 8150 | 8140 | 8160 | 8140 | 191 |
| 301 | 20231109 | 140100 | 2352342860 | 8140 | 8160 | 8160 | 8140 | 413 |
| 302 | 20231109 | 140000 | 2348977270 | 8140 | 8150 | 8150 | 8140 | 143 |
| 303 | 20231109 | 135900 | 2347811890 | 8140 | 8150 | 8150 | 8140 | 407 |
| 304 | 20231109 | 135800 | 2344494900 | 8140 | 8140 | 8140 | 8140 | 517 |
| 305 | 20231109 | 135700 | 2340286520 | 8140 | 8140 | 8150 | 8140 | 373 |
| 306 | 20231109 | 135600 | 2337247010 | 8150 | 8140 | 8150 | 8140 | 545 |
| 307 | 20231109 | 135500 | 2332806800 | 8140 | 8150 | 8150 | 8140 | 191 |
| 308 | 20231109 | 135400 | 2331250430 | 8150 | 8140 | 8150 | 8140 | 127 |
| 309 | 20231109 | 135300 | 2330216450 | 8140 | 8150 | 8150 | 8140 | 4289 |
| 310 | 20231109 | 135200 | 2295266170 | 8160 | 8150 | 8160 | 8150 | 10 |
| 311 | 20231109 | 135100 | 2295184620 | 8150 | 8160 | 8170 | 8150 | 220 |
| 312 | 20231109 | 135000 | 2293388830 | 8160 | 8150 | 8160 | 8150 | 205 |
| 313 | 20231109 | 134900 | 2291716090 | 8160 | 8150 | 8160 | 8150 | 16 |
| 314 | 20231109 | 134800 | 2291585600 | 8160 | 8170 | 8170 | 8160 | 2430 |
| 315 | 20231109 | 134700 | 2271756550 | 8170 | 8160 | 8170 | 8160 | 1014 |
| 316 | 20231109 | 134600 | 2263472310 | 8160 | 8170 | 8170 | 8160 | 154 |
| 317 | 20231109 | 134500 | 2262214170 | 8160 | 8170 | 8170 | 8160 | 30 |
| 318 | 20231109 | 134400 | 2261969140 | 8170 | 8170 | 8170 | 8160 | 163 |
| 319 | 20231109 | 134300 | 2260637480 | 8160 | 8160 | 8160 | 8160 | 7 |
| 320 | 20231109 | 134200 | 2260580360 | 8170 | 8170 | 8170 | 8160 | 21 |
| 321 | 20231109 | 134100 | 2260408840 | 8160 | 8170 | 8170 | 8160 | 31 |
| 322 | 20231109 | 134000 | 2260155620 | 8170 | 8170 | 8170 | 8170 | 3 |
| 323 | 20231109 | 133900 | 2260131110 | 8170 | 8170 | 8170 | 8160 | 193 |
| 324 | 20231109 | 133800 | 2258556070 | 8170 | 8170 | 8170 | 8170 | 8 |
| 325 | 20231109 | 133700 | 2258490710 | 8170 | 8170 | 8170 | 8170 | 10 |
| 326 | 20231109 | 133600 | 2258409010 | 8170 | 8170 | 8170 | 8170 | 63 |
| 327 | 20231109 | 133500 | 2257894300 | 8170 | 8170 | 8170 | 8170 | 20 |
| 328 | 20231109 | 133400 | 2257730900 | 8170 | 8170 | 8170 | 8170 | 220 |
| 329 | 20231109 | 133300 | 2255933500 | 8170 | 8170 | 8180 | 8170 | 716 |
| 330 | 20231109 | 133200 | 2250083650 | 8170 | 8180 | 8180 | 8170 | 1491 |
| 331 | 20231109 | 133100 | 2237902100 | 8180 | 8180 | 8180 | 8180 | 515 |
| 332 | 20231109 | 133000 | 2233689400 | 8180 | 8190 | 8190 | 8180 | 116 |
| 333 | 20231109 | 132900 | 2232740390 | 8190 | 8190 | 8190 | 8180 | 97 |
| 334 | 20231109 | 132800 | 2231946810 | 8180 | 8180 | 8180 | 8180 | 133 |
| 335 | 20231109 | 132700 | 2230858870 | 8180 | 8190 | 8190 | 8180 | 559 |
| 336 | 20231109 | 132600 | 2226286060 | 8180 | 8180 | 8180 | 8180 | 102 |
| 337 | 20231109 | 132500 | 2225451700 | 8180 | 8180 | 8180 | 8180 | 30 |
| 338 | 20231109 | 132400 | 2225206300 | 8180 | 8190 | 8190 | 8180 | 115 |
| 339 | 20231109 | 132300 | 2224265460 | 8190 | 8190 | 8190 | 8190 | 88 |
| 340 | 20231109 | 132200 | 2223544740 | 8180 | 8190 | 8190 | 8180 | 122 |
| 341 | 20231109 | 132100 | 2222546640 | 8190 | 8180 | 8190 | 8180 | 45 |
| 342 | 20231109 | 132000 | 2222178470 | 8180 | 8180 | 8180 | 8180 | 567 |
| 343 | 20231109 | 131900 | 2217540410 | 8180 | 8180 | 8180 | 8180 | 10 |
| 344 | 20231109 | 131800 | 2217458610 | 8180 | 8180 | 8180 | 8170 | 535 |
| 345 | 20231109 | 131700 | 2213087380 | 8180 | 8180 | 8180 | 8180 | 1 |
| 346 | 20231109 | 131600 | 2213079200 | 8180 | 8190 | 8190 | 8180 | 1093 |
| 347 | 20231109 | 131500 | 2204138360 | 8190 | 8180 | 8190 | 8180 | 447 |
| 348 | 20231109 | 131400 | 2200480600 | 8190 | 8190 | 8190 | 8190 | 4 |
| 349 | 20231109 | 131300 | 2200447840 | 8180 | 8180 | 8180 | 8180 | 239 |
| 350 | 20231109 | 131200 | 2198492820 | 8180 | 8180 | 8180 | 8180 | 14 |
| 351 | 20231109 | 131100 | 2198378300 | 8180 | 8180 | 8180 | 8180 | 2109 |
| 352 | 20231109 | 131000 | 2181126680 | 8190 | 8190 | 8190 | 8190 | 223 |
| 353 | 20231109 | 130900 | 2179300310 | 8190 | 8190 | 8190 | 8190 | 14 |
| 354 | 20231109 | 130800 | 2179185650 | 8190 | 8180 | 8190 | 8180 | 370 |
| 355 | 20231109 | 130700 | 2176159010 | 8170 | 8190 | 8190 | 8170 | 2318 |
| 356 | 20231109 | 130600 | 2157206950 | 8190 | 8190 | 8190 | 8190 | 356 |
| 357 | 20231109 | 130500 | 2154291310 | 8200 | 8200 | 8200 | 8200 | 139 |
| 358 | 20231109 | 130400 | 2153151510 | 8200 | 8200 | 8200 | 8200 | 235 |
| 359 | 20231109 | 130300 | 2151224510 | 8200 | 8200 | 8200 | 8200 | 14 |
| 360 | 20231109 | 130200 | 2151109710 | 8200 | 8200 | 8200 | 8200 | 141 |
| 361 | 20231109 | 130100 | 2149953510 | 8190 | 8190 | 8190 | 8190 | 0 |
| 362 | 20231109 | 130000 | 2149953510 | 8190 | 8190 | 8190 | 8180 | 361 |
| 363 | 20231109 | 125900 | 2146997020 | 8180 | 8180 | 8180 | 8180 | 171 |
| 364 | 20231109 | 125800 | 2145598240 | 8190 | 8190 | 8190 | 8190 | 120 |
| 365 | 20231109 | 125700 | 2144615440 | 8190 | 8190 | 8190 | 8180 | 44 |
| 366 | 20231109 | 125600 | 2144255300 | 8170 | 8180 | 8190 | 8170 | 263 |
| 367 | 20231109 | 125500 | 2142103900 | 8190 | 8190 | 8190 | 8190 | 64 |
| 368 | 20231109 | 125400 | 2141579740 | 8180 | 8190 | 8190 | 8180 | 64 |
| 369 | 20231109 | 125300 | 2141056080 | 8190 | 8190 | 8190 | 8190 | 3 |
| 370 | 20231109 | 125200 | 2141031510 | 8190 | 8190 | 8190 | 8190 | 171 |
| 371 | 20231109 | 125100 | 2139631020 | 8190 | 8190 | 8190 | 8190 | 14 |
| 372 | 20231109 | 125000 | 2139516360 | 8170 | 8190 | 8190 | 8170 | 18 |
| 373 | 20231109 | 124900 | 2139369000 | 8190 | 8190 | 8190 | 8190 | 136 |
| 374 | 20231109 | 124800 | 2138255160 | 8190 | 8180 | 8190 | 8180 | 89 |
| 375 | 20231109 | 124700 | 2137527120 | 8180 | 8180 | 8180 | 8180 | 107 |
| 376 | 20231109 | 124600 | 2136651860 | 8180 | 8180 | 8180 | 8180 | 23 |
| 377 | 20231109 | 124500 | 2136463720 | 8180 | 8180 | 8180 | 8180 | 75 |
| 378 | 20231109 | 124400 | 2135850220 | 8170 | 8180 | 8180 | 8170 | 2136 |
| 379 | 20231109 | 124300 | 2118377790 | 8170 | 8180 | 8180 | 8170 | 18 |
| 380 | 20231109 | 124200 | 2118230630 | 8180 | 8180 | 8180 | 8180 | 14 |
| 381 | 20231109 | 124100 | 2118116110 | 8180 | 8180 | 8180 | 8170 | 172 |
| 382 | 20231109 | 124000 | 2116710800 | 8180 | 8180 | 8180 | 8180 | 1 |
| 383 | 20231109 | 123900 | 2116702620 | 8170 | 8180 | 8180 | 8170 | 138 |
| 384 | 20231109 | 123800 | 2115575020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 385 | 20231109 | 123700 | 2115575020 | 8180 | 8180 | 8180 | 8180 | 1 |
| 386 | 20231109 | 123600 | 2115566840 | 8180 | 8180 | 8180 | 8180 | 17 |
| 387 | 20231109 | 123500 | 2115427780 | 8180 | 8180 | 8180 | 8180 | 3 |
| 388 | 20231109 | 123400 | 2115403240 | 8160 | 8160 | 8160 | 8160 | 0 |
| 389 | 20231109 | 123300 | 2115403240 | 8160 | 8180 | 8180 | 8160 | 64 |
| 390 | 20231109 | 123200 | 2114880720 | 8160 | 8180 | 8180 | 8160 | 3430 |
| 391 | 20231109 | 123100 | 2086854590 | 8190 | 8190 | 8190 | 8190 | 11 |
| 392 | 20231109 | 123000 | 2086764500 | 8190 | 8180 | 8190 | 8180 | 212 |
| 393 | 20231109 | 122900 | 2085030220 | 8180 | 8180 | 8180 | 8180 | 253 |
| 394 | 20231109 | 122800 | 2082960680 | 8180 | 8190 | 8190 | 8180 | 516 |
| 395 | 20231109 | 122700 | 2078739740 | 8190 | 8190 | 8190 | 8190 | 127 |
| 396 | 20231109 | 122600 | 2077699610 | 8190 | 8190 | 8200 | 8190 | 403 |
| 397 | 20231109 | 122500 | 2074397040 | 8200 | 8210 | 8210 | 8200 | 376 |
| 398 | 20231109 | 122400 | 2071313430 | 8210 | 8210 | 8210 | 8210 | 117 |
| 399 | 20231109 | 122300 | 2070352860 | 8210 | 8210 | 8210 | 8210 | 5 |
| 400 | 20231109 | 122200 | 2070311810 | 8200 | 8190 | 8200 | 8190 | 423 |
| 401 | 20231109 | 122100 | 2066843550 | 8190 | 8190 | 8200 | 8190 | 121 |
| 402 | 20231109 | 122000 | 2065851380 | 8190 | 8190 | 8190 | 8190 | 136 |
| 403 | 20231109 | 121900 | 2064737540 | 8190 | 8190 | 8190 | 8190 | 49 |
| 404 | 20231109 | 121800 | 2064336230 | 8190 | 8190 | 8190 | 8190 | 16 |
| 405 | 20231109 | 121700 | 2064205190 | 8190 | 8180 | 8230 | 8180 | 1261 |
| 406 | 20231109 | 121600 | 2053856400 | 8190 | 8190 | 8190 | 8190 | 0 |
| 407 | 20231109 | 121500 | 2053856400 | 8190 | 8190 | 8190 | 8190 | 116 |
| 408 | 20231109 | 121400 | 2052906360 | 8190 | 8180 | 8190 | 8170 | 326 |
| 409 | 20231109 | 121300 | 2050239660 | 8180 | 8170 | 8180 | 8170 | 202 |
| 410 | 20231109 | 121200 | 2048588420 | 8170 | 8180 | 8180 | 8170 | 46 |
| 411 | 20231109 | 121100 | 2048212360 | 8170 | 8180 | 8180 | 8170 | 54 |
| 412 | 20231109 | 121000 | 2047771140 | 8180 | 8180 | 8180 | 8180 | 0 |
| 413 | 20231109 | 120900 | 2047771140 | 8180 | 8180 | 8180 | 8180 | 386 |
| 414 | 20231109 | 120800 | 2044613660 | 8180 | 8200 | 8200 | 8180 | 2071 |
| 415 | 20231109 | 120700 | 2027643990 | 8210 | 8210 | 8210 | 8210 | 1170 |
| 416 | 20231109 | 120600 | 2018038290 | 8220 | 8220 | 8220 | 8220 | 14 |
| 417 | 20231109 | 120500 | 2017923210 | 8220 | 8220 | 8220 | 8220 | 300 |
| 418 | 20231109 | 120400 | 2015457210 | 8220 | 8220 | 8220 | 8220 | 0 |
| 419 | 20231109 | 120300 | 2015457210 | 8220 | 8220 | 8220 | 8220 | 111 |
| 420 | 20231109 | 120200 | 2014544790 | 8220 | 8230 | 8230 | 8220 | 899 |
| 421 | 20231109 | 120100 | 2007154910 | 8230 | 8230 | 8230 | 8230 | 97 |
| 422 | 20231109 | 120000 | 2006356600 | 8230 | 8230 | 8230 | 8230 | 314 |
| 423 | 20231109 | 115900 | 2003772380 | 8230 | 8230 | 8230 | 8230 | 135 |
| 424 | 20231109 | 115800 | 2002661330 | 8230 | 8230 | 8230 | 8230 | 0 |
| 425 | 20231109 | 115700 | 2002661330 | 8230 | 8230 | 8230 | 8230 | 14 |
| 426 | 20231109 | 115600 | 2002546110 | 8230 | 8230 | 8230 | 8230 | 511 |
| 427 | 20231109 | 115500 | 1998340580 | 8220 | 8220 | 8220 | 8220 | 155 |
| 428 | 20231109 | 115400 | 1997066480 | 8230 | 8240 | 8240 | 8220 | 2212 |
| 429 | 20231109 | 115300 | 1978867810 | 8240 | 8240 | 8240 | 8240 | 149 |
| 430 | 20231109 | 115200 | 1977640050 | 8240 | 8230 | 8240 | 8230 | 123 |
| 431 | 20231109 | 115100 | 1976626750 | 8240 | 8240 | 8240 | 8240 | 129 |
| 432 | 20231109 | 115000 | 1975563790 | 8240 | 8240 | 8240 | 8240 | 4 |
| 433 | 20231109 | 114900 | 1975530830 | 8230 | 8230 | 8230 | 8230 | 1811 |
| 434 | 20231109 | 114800 | 1960626300 | 8230 | 8230 | 8230 | 8230 | 156 |
| 435 | 20231109 | 114700 | 1959342420 | 8230 | 8230 | 8230 | 8230 | 101 |
| 436 | 20231109 | 114600 | 1958511190 | 8220 | 8230 | 8230 | 8220 | 75 |
| 437 | 20231109 | 114500 | 1957894140 | 8230 | 8210 | 8230 | 8210 | 562 |
| 438 | 20231109 | 114400 | 1953273030 | 8220 | 8220 | 8220 | 8220 | 119 |
| 439 | 20231109 | 114300 | 1952294850 | 8220 | 8230 | 8230 | 8210 | 4746 |
| 440 | 20231109 | 114200 | 1913270730 | 8230 | 8220 | 8230 | 8220 | 77 |
| 441 | 20231109 | 114100 | 1912637750 | 8220 | 8230 | 8230 | 8210 | 377 |
| 442 | 20231109 | 114000 | 1909539960 | 8230 | 8230 | 8230 | 8230 | 86 |
| 443 | 20231109 | 113900 | 1908832180 | 8230 | 8230 | 8230 | 8230 | 2199 |
| 444 | 20231109 | 113800 | 1890734410 | 8220 | 8220 | 8220 | 8220 | 103 |
| 445 | 20231109 | 113700 | 1889887750 | 8200 | 8200 | 8200 | 8200 | 32 |
| 446 | 20231109 | 113600 | 1889625350 | 8220 | 8220 | 8220 | 8200 | 246 |
| 447 | 20231109 | 113500 | 1887605230 | 8220 | 8220 | 8220 | 8220 | 147 |
| 448 | 20231109 | 113400 | 1886396890 | 8210 | 8200 | 8210 | 8200 | 201 |
| 449 | 20231109 | 113300 | 1884747460 | 8200 | 8200 | 8210 | 8200 | 251 |
| 450 | 20231109 | 113200 | 1882687870 | 8200 | 8200 | 8200 | 8200 | 1 |
| 451 | 20231109 | 113100 | 1882679670 | 8190 | 8190 | 8190 | 8190 | 695 |
| 452 | 20231109 | 113000 | 1876987620 | 8190 | 8180 | 8190 | 8180 | 57 |
| 453 | 20231109 | 112900 | 1876521210 | 8180 | 8190 | 8190 | 8180 | 11 |
| 454 | 20231109 | 112800 | 1876431210 | 8190 | 8200 | 8200 | 8190 | 279 |
| 455 | 20231109 | 112700 | 1874145410 | 8200 | 8190 | 8200 | 8190 | 1841 |
| 456 | 20231109 | 112600 | 1859052180 | 8190 | 8190 | 8190 | 8190 | 45 |
| 457 | 20231109 | 112500 | 1858683630 | 8190 | 8190 | 8190 | 8190 | 5 |
| 458 | 20231109 | 112400 | 1858642680 | 8190 | 8180 | 8190 | 8180 | 1665 |
| 459 | 20231109 | 112300 | 1845009400 | 8180 | 8180 | 8180 | 8180 | 151 |
| 460 | 20231109 | 112200 | 1843774220 | 8180 | 8180 | 8180 | 8180 | 147 |
| 461 | 20231109 | 112100 | 1842571760 | 8180 | 8180 | 8180 | 8180 | 29 |
| 462 | 20231109 | 112000 | 1842334540 | 8180 | 8170 | 8180 | 8170 | 137 |
| 463 | 20231109 | 111900 | 1841214900 | 8170 | 8190 | 8190 | 8170 | 1837 |
| 464 | 20231109 | 111800 | 1826191290 | 8190 | 8180 | 8190 | 8180 | 819 |
| 465 | 20231109 | 111700 | 1819488390 | 8180 | 8180 | 8180 | 8180 | 4 |
| 466 | 20231109 | 111600 | 1819455670 | 8170 | 8190 | 8190 | 8170 | 493 |
| 467 | 20231109 | 111500 | 1815423070 | 8190 | 8190 | 8200 | 8150 | 7491 |
| 468 | 20231109 | 111400 | 1754204290 | 8200 | 8200 | 8200 | 8200 | 5 |
| 469 | 20231109 | 111300 | 1754163290 | 8200 | 8200 | 8200 | 8200 | 275 |
| 470 | 20231109 | 111200 | 1751908290 | 8210 | 8210 | 8210 | 8210 | 21 |
| 471 | 20231109 | 111100 | 1751735880 | 8210 | 8210 | 8210 | 8200 | 1313 |
| 472 | 20231109 | 111000 | 1740957650 | 8220 | 8220 | 8220 | 8220 | 2 |
| 473 | 20231109 | 110900 | 1740941210 | 8220 | 8220 | 8220 | 8220 | 16 |
| 474 | 20231109 | 110800 | 1740809690 | 8220 | 8220 | 8230 | 8220 | 275 |
| 475 | 20231109 | 110700 | 1738548550 | 8230 | 8210 | 8230 | 8210 | 2628 |
| 476 | 20231109 | 110600 | 1716969520 | 8200 | 8200 | 8200 | 8200 | 543 |
| 477 | 20231109 | 110500 | 1712516920 | 8200 | 8200 | 8210 | 8200 | 702 |
| 478 | 20231109 | 110400 | 1706760510 | 8200 | 8210 | 8210 | 8200 | 260 |
| 479 | 20231109 | 110300 | 1704628440 | 8210 | 8200 | 8210 | 8200 | 360 |
| 480 | 20231109 | 110200 | 1701673040 | 8210 | 8210 | 8210 | 8200 | 184 |
| 481 | 20231109 | 110100 | 1700162610 | 8210 | 8210 | 8210 | 8200 | 101 |
| 482 | 20231109 | 110000 | 1699334360 | 8200 | 8200 | 8200 | 8200 | 619 |
| 483 | 20231109 | 105900 | 1694258560 | 8200 | 8200 | 8210 | 8200 | 601 |
| 484 | 20231109 | 105800 | 1689330300 | 8200 | 8210 | 8210 | 8200 | 153 |
| 485 | 20231109 | 105700 | 1688075640 | 8210 | 8200 | 8210 | 8200 | 141 |
| 486 | 20231109 | 105600 | 1686918690 | 8200 | 8210 | 8210 | 8200 | 2466 |
| 487 | 20231109 | 105500 | 1666697450 | 8210 | 8220 | 8220 | 8210 | 558 |
| 488 | 20231109 | 105400 | 1662115200 | 8220 | 8240 | 8240 | 8220 | 1903 |
| 489 | 20231109 | 105300 | 1646456190 | 8240 | 8240 | 8240 | 8240 | 151 |
| 490 | 20231109 | 105200 | 1645211950 | 8240 | 8240 | 8240 | 8240 | 5 |
| 491 | 20231109 | 105100 | 1645170750 | 8240 | 8230 | 8240 | 8230 | 1200 |
| 492 | 20231109 | 105000 | 1635294570 | 8240 | 8240 | 8240 | 8230 | 50 |
| 493 | 20231109 | 104900 | 1634882840 | 8240 | 8250 | 8250 | 8240 | 189 |
| 494 | 20231109 | 104800 | 1633325380 | 8240 | 8230 | 8240 | 8220 | 1234 |
| 495 | 20231109 | 104700 | 1623167180 | 8230 | 8230 | 8230 | 8230 | 59 |
| 496 | 20231109 | 104600 | 1622681610 | 8230 | 8220 | 8230 | 8220 | 2456 |
| 497 | 20231109 | 104500 | 1602471770 | 8220 | 8220 | 8220 | 8220 | 960 |
| 498 | 20231109 | 104400 | 1594580570 | 8220 | 8220 | 8220 | 8220 | 494 |
| 499 | 20231109 | 104300 | 1590519890 | 8220 | 8220 | 8230 | 8220 | 106 |
| 500 | 20231109 | 104200 | 1589648550 | 8220 | 8220 | 8220 | 8220 | 3182 |
| 501 | 20231109 | 104100 | 1563492510 | 8230 | 8210 | 8230 | 8210 | 5848 |
| 502 | 20231109 | 104000 | 1515421530 | 8210 | 8220 | 8220 | 8210 | 834 |
| 503 | 20231109 | 103900 | 1508566450 | 8230 | 8230 | 8240 | 8230 | 904 |
| 504 | 20231109 | 103800 | 1501126350 | 8240 | 8240 | 8240 | 8240 | 1136 |
| 505 | 20231109 | 103700 | 1491765710 | 8240 | 8240 | 8250 | 8240 | 2376 |
| 506 | 20231109 | 103600 | 1472181030 | 8240 | 8210 | 8270 | 8210 | 8529 |
| 507 | 20231109 | 103500 | 1401876920 | 8210 | 8220 | 8220 | 8210 | 117 |
| 508 | 20231109 | 103400 | 1400915820 | 8220 | 8220 | 8220 | 8210 | 787 |
| 509 | 20231109 | 103300 | 1394451840 | 8210 | 8210 | 8210 | 8210 | 259 |
| 510 | 20231109 | 103200 | 1392325450 | 8200 | 8200 | 8200 | 8200 | 468 |
| 511 | 20231109 | 103100 | 1388487850 | 8190 | 8190 | 8190 | 8190 | 16 |
| 512 | 20231109 | 103000 | 1388356810 | 8190 | 8190 | 8190 | 8180 | 2057 |
| 513 | 20231109 | 102900 | 1371521520 | 8190 | 8190 | 8190 | 8190 | 12 |
| 514 | 20231109 | 102800 | 1371423240 | 8190 | 8200 | 8200 | 8190 | 272 |
| 515 | 20231109 | 102700 | 1369195220 | 8190 | 8190 | 8200 | 8190 | 1506 |
| 516 | 20231109 | 102600 | 1356856250 | 8180 | 8180 | 8180 | 8180 | 1294 |
| 517 | 20231109 | 102500 | 1346271330 | 8170 | 8170 | 8170 | 8150 | 1358 |
| 518 | 20231109 | 102400 | 1335181240 | 8170 | 8180 | 8180 | 8170 | 1032 |
| 519 | 20231109 | 102300 | 1326749640 | 8170 | 8170 | 8170 | 8170 | 300 |
| 520 | 20231109 | 102200 | 1324298640 | 8180 | 8170 | 8180 | 8170 | 541 |
| 521 | 20231109 | 102100 | 1319878640 | 8170 | 8160 | 8170 | 8160 | 798 |
| 522 | 20231109 | 102000 | 1313364230 | 8160 | 8150 | 8160 | 8150 | 191 |
| 523 | 20231109 | 101900 | 1311807080 | 8150 | 8150 | 8150 | 8150 | 149 |
| 524 | 20231109 | 101800 | 1310592730 | 8160 | 8150 | 8160 | 8150 | 790 |
| 525 | 20231109 | 101700 | 1304154100 | 8130 | 8140 | 8140 | 8130 | 1177 |
| 526 | 20231109 | 101600 | 1294583570 | 8140 | 8140 | 8140 | 8130 | 613 |
| 527 | 20231109 | 101500 | 1289598830 | 8130 | 8140 | 8140 | 8130 | 270 |
| 528 | 20231109 | 101400 | 1287403550 | 8130 | 8130 | 8130 | 8120 | 131 |
| 529 | 20231109 | 101300 | 1286338720 | 8130 | 8130 | 8130 | 8120 | 534 |
| 530 | 20231109 | 101200 | 1282000180 | 8130 | 8150 | 8150 | 8130 | 859 |
| 531 | 20231109 | 101100 | 1275004910 | 8160 | 8150 | 8160 | 8150 | 373 |
| 532 | 20231109 | 101000 | 1271964940 | 8140 | 8140 | 8140 | 8140 | 278 |
| 533 | 20231109 | 100900 | 1269702020 | 8130 | 8130 | 8130 | 8120 | 586 |
| 534 | 20231109 | 100800 | 1264938220 | 8130 | 8130 | 8130 | 8120 | 2894 |
| 535 | 20231109 | 100700 | 1241412480 | 8130 | 8140 | 8150 | 8130 | 1925 |
| 536 | 20231109 | 100600 | 1225745890 | 8140 | 8140 | 8150 | 8140 | 858 |
| 537 | 20231109 | 100500 | 1218761610 | 8140 | 8150 | 8150 | 8140 | 173 |
| 538 | 20231109 | 100400 | 1217351940 | 8160 | 8150 | 8160 | 8150 | 238 |
| 539 | 20231109 | 100300 | 1215412140 | 8160 | 8150 | 8160 | 8150 | 29 |
| 540 | 20231109 | 100200 | 1215175520 | 8150 | 8160 | 8160 | 8150 | 1262 |
| 541 | 20231109 | 100100 | 1204879010 | 8160 | 8140 | 8160 | 8140 | 1550 |
| 542 | 20231109 | 100000 | 1192244630 | 8130 | 8140 | 8140 | 8130 | 2421 |
| 543 | 20231109 | 095900 | 1172544970 | 8150 | 8150 | 8150 | 8140 | 301 |
| 544 | 20231109 | 095800 | 1170092120 | 8150 | 8150 | 8150 | 8130 | 737 |
| 545 | 20231109 | 095700 | 1164093290 | 8150 | 8150 | 8150 | 8150 | 437 |
| 546 | 20231109 | 095600 | 1160531740 | 8150 | 8150 | 8160 | 8140 | 1618 |
| 547 | 20231109 | 095500 | 1147349010 | 8150 | 8140 | 8160 | 8100 | 15387 |
| 548 | 20231109 | 095400 | 1022289740 | 8140 | 8130 | 8150 | 8130 | 2721 |
| 549 | 20231109 | 095300 | 1000145980 | 8140 | 8140 | 8140 | 8140 | 1201 |
| 550 | 20231109 | 095200 | 990369840 | 8140 | 8150 | 8150 | 8140 | 2433 |
| 551 | 20231109 | 095100 | 970556870 | 8160 | 8160 | 8160 | 8110 | 9144 |
| 552 | 20231109 | 095000 | 896159830 | 8170 | 8180 | 8190 | 8170 | 2035 |
| 553 | 20231109 | 094900 | 879525310 | 8190 | 8200 | 8200 | 8190 | 582 |
| 554 | 20231109 | 094800 | 874754370 | 8200 | 8150 | 8200 | 8150 | 7421 |
| 555 | 20231109 | 094700 | 814053790 | 8150 | 8160 | 8160 | 8140 | 2837 |
| 556 | 20231109 | 094600 | 790915860 | 8160 | 8180 | 8180 | 8160 | 1720 |
| 557 | 20231109 | 094500 | 776863540 | 8180 | 8190 | 8190 | 8180 | 632 |
| 558 | 20231109 | 094400 | 771692940 | 8190 | 8190 | 8190 | 8180 | 1219 |
| 559 | 20231109 | 094300 | 761712850 | 8190 | 8190 | 8190 | 8190 | 267 |
| 560 | 20231109 | 094200 | 759526120 | 8190 | 8210 | 8210 | 8190 | 414 |
| 561 | 20231109 | 094100 | 756132750 | 8200 | 8200 | 8200 | 8200 | 243 |
| 562 | 20231109 | 094000 | 754140150 | 8200 | 8170 | 8200 | 8160 | 3679 |
| 563 | 20231109 | 093900 | 724057860 | 8170 | 8180 | 8180 | 8170 | 1880 |
| 564 | 20231109 | 093800 | 708696020 | 8180 | 8180 | 8190 | 8170 | 1936 |
| 565 | 20231109 | 093700 | 692858240 | 8180 | 8180 | 8190 | 8180 | 790 |
| 566 | 20231109 | 093600 | 686392610 | 8190 | 8170 | 8190 | 8170 | 656 |
| 567 | 20231109 | 093500 | 681024770 | 8170 | 8220 | 8220 | 8170 | 7112 |
| 568 | 20231109 | 093400 | 622731470 | 8220 | 8210 | 8220 | 8200 | 3781 |
| 569 | 20231109 | 093300 | 591684490 | 8210 | 8210 | 8220 | 8200 | 1526 |
| 570 | 20231109 | 093200 | 579145880 | 8200 | 8220 | 8220 | 8200 | 1267 |
| 571 | 20231109 | 093100 | 568743840 | 8220 | 8210 | 8220 | 8210 | 1780 |
| 572 | 20231109 | 093000 | 554129140 | 8200 | 8200 | 8200 | 8200 | 77 |
| 573 | 20231109 | 092900 | 553497740 | 8200 | 8220 | 8220 | 8200 | 2156 |
| 574 | 20231109 | 092800 | 535791810 | 8220 | 8240 | 8240 | 8210 | 1276 |
| 575 | 20231109 | 092700 | 525294990 | 8240 | 8260 | 8260 | 8230 | 3475 |
| 576 | 20231109 | 092600 | 496657890 | 8260 | 8250 | 8260 | 8250 | 615 |
| 577 | 20231109 | 092500 | 491579850 | 8250 | 8240 | 8250 | 8240 | 694 |
| 578 | 20231109 | 092400 | 485855560 | 8250 | 8230 | 8250 | 8230 | 2042 |
| 579 | 20231109 | 092300 | 469031680 | 8220 | 8230 | 8230 | 8210 | 5074 |
| 580 | 20231109 | 092200 | 427314330 | 8230 | 8240 | 8240 | 8220 | 322 |
| 581 | 20231109 | 092100 | 424665200 | 8240 | 8240 | 8240 | 8220 | 663 |
| 582 | 20231109 | 092000 | 419205610 | 8240 | 8210 | 8240 | 8200 | 7326 |
| 583 | 20231109 | 091900 | 359014890 | 8200 | 8210 | 8210 | 8200 | 1197 |
| 584 | 20231109 | 091800 | 349188820 | 8210 | 8210 | 8220 | 8210 | 354 |
| 585 | 20231109 | 091700 | 346280360 | 8210 | 8220 | 8220 | 8210 | 2032 |
| 586 | 20231109 | 091600 | 329584660 | 8210 | 8190 | 8210 | 8190 | 3309 |
| 587 | 20231109 | 091500 | 302453130 | 8190 | 8180 | 8190 | 8180 | 1094 |
| 588 | 20231109 | 091400 | 293501070 | 8190 | 8190 | 8200 | 8190 | 1266 |
| 589 | 20231109 | 091300 | 283132400 | 8190 | 8180 | 8190 | 8180 | 1028 |
| 590 | 20231109 | 091200 | 274715490 | 8180 | 8190 | 8190 | 8180 | 696 |
| 591 | 20231109 | 091100 | 269018550 | 8200 | 8200 | 8200 | 8190 | 558 |
| 592 | 20231109 | 091000 | 264442970 | 8200 | 8190 | 8200 | 8180 | 1696 |
| 593 | 20231109 | 090900 | 250565380 | 8190 | 8170 | 8190 | 8170 | 763 |
| 594 | 20231109 | 090800 | 244328050 | 8180 | 8180 | 8190 | 8180 | 1281 |
| 595 | 20231109 | 090700 | 233849260 | 8190 | 8200 | 8200 | 8190 | 1053 |
| 596 | 20231109 | 090600 | 225225180 | 8190 | 8190 | 8200 | 8190 | 189 |
| 597 | 20231109 | 090500 | 223676100 | 8190 | 8180 | 8200 | 8180 | 1800 |
| 598 | 20231109 | 090400 | 208944010 | 8170 | 8240 | 8240 | 8170 | 5669 |
| 599 | 20231109 | 090300 | 162498960 | 8240 | 8250 | 8270 | 8240 | 3735 |
| 600 | 20231109 | 090200 | 131650790 | 8250 | 8240 | 8250 | 8240 | 1400 |
| 601 | 20231109 | 090100 | 120100960 | 8250 | 8260 | 8260 | 8240 | 5275 |
| 602 | 20231109 | 090000 | 76603800 | 8260 | 8160 | 8260 | 8160 | 9351 |