28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 184000 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 2763 |
| 3 | 20231108 | 183900 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 4 | 20231108 | 183800 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 5 | 20231108 | 183700 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 6 | 20231108 | 183600 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 7 | 20231108 | 183500 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 8 | 20231108 | 183400 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 9 | 20231108 | 183300 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 10 | 20231108 | 183200 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 11 | 20231108 | 183100 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 12 | 20231108 | 183000 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 13 | 20231108 | 182900 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 14 | 20231108 | 182800 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 15 | 20231108 | 182700 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 16 | 20231108 | 182600 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 17 | 20231108 | 182500 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 18 | 20231108 | 182400 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 19 | 20231108 | 182300 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 20 | 20231108 | 182200 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 21 | 20231108 | 182100 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 22 | 20231108 | 182000 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 23 | 20231108 | 181900 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 24 | 20231108 | 181800 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 25 | 20231108 | 181700 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 26 | 20231108 | 181600 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 27 | 20231108 | 181500 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 28 | 20231108 | 181400 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 29 | 20231108 | 181300 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 30 | 20231108 | 181200 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 31 | 20231108 | 181100 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 32 | 20231108 | 181000 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 2763 |
| 33 | 20231108 | 180900 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 34 | 20231108 | 180800 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 35 | 20231108 | 180700 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 36 | 20231108 | 180600 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 37 | 20231108 | 180500 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 38 | 20231108 | 180400 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 39 | 20231108 | 180300 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 40 | 20231108 | 180200 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 41 | 20231108 | 180100 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 42 | 20231108 | 180000 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 43 | 20231108 | 175900 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 44 | 20231108 | 175800 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 45 | 20231108 | 175700 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 46 | 20231108 | 175600 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 47 | 20231108 | 175500 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 48 | 20231108 | 175400 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 49 | 20231108 | 175300 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 50 | 20231108 | 175200 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 51 | 20231108 | 175100 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 52 | 20231108 | 175000 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 53 | 20231108 | 174900 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 54 | 20231108 | 174800 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 55 | 20231108 | 174700 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 56 | 20231108 | 174600 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 57 | 20231108 | 174500 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 58 | 20231108 | 174400 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 59 | 20231108 | 174300 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 60 | 20231108 | 174200 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 61 | 20231108 | 174100 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 62 | 20231108 | 174000 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 2763 |
| 63 | 20231108 | 173900 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 64 | 20231108 | 173800 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 65 | 20231108 | 173700 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 66 | 20231108 | 173600 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 67 | 20231108 | 173500 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 68 | 20231108 | 173400 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 69 | 20231108 | 173300 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 70 | 20231108 | 173200 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 71 | 20231108 | 173100 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 72 | 20231108 | 173000 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 73 | 20231108 | 172900 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 74 | 20231108 | 172800 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 75 | 20231108 | 172700 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 76 | 20231108 | 172600 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 77 | 20231108 | 172500 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 78 | 20231108 | 172400 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 79 | 20231108 | 172300 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 80 | 20231108 | 172200 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 81 | 20231108 | 172100 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 82 | 20231108 | 172000 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 83 | 20231108 | 171900 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 84 | 20231108 | 171800 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 85 | 20231108 | 171700 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 86 | 20231108 | 171600 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 87 | 20231108 | 171500 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 88 | 20231108 | 171400 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 89 | 20231108 | 171300 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 90 | 20231108 | 171200 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 91 | 20231108 | 171100 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 92 | 20231108 | 171000 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 2763 |
| 93 | 20231108 | 170900 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 94 | 20231108 | 170800 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 95 | 20231108 | 170700 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 96 | 20231108 | 170600 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 97 | 20231108 | 170500 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 98 | 20231108 | 170400 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 99 | 20231108 | 170300 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 100 | 20231108 | 170200 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 101 | 20231108 | 170100 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 102 | 20231108 | 170000 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 103 | 20231108 | 165900 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 104 | 20231108 | 165800 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 105 | 20231108 | 165700 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 106 | 20231108 | 165600 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 107 | 20231108 | 165500 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 108 | 20231108 | 165400 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 109 | 20231108 | 165300 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 110 | 20231108 | 165200 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 111 | 20231108 | 165100 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 112 | 20231108 | 165000 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 113 | 20231108 | 164900 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 114 | 20231108 | 164800 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 115 | 20231108 | 164700 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 116 | 20231108 | 164600 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 117 | 20231108 | 164500 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 118 | 20231108 | 164400 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 119 | 20231108 | 164300 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 120 | 20231108 | 164200 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 121 | 20231108 | 164100 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 122 | 20231108 | 164000 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 2763 |
| 123 | 20231108 | 163900 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 124 | 20231108 | 163800 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 125 | 20231108 | 163700 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 126 | 20231108 | 163600 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 127 | 20231108 | 163500 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 128 | 20231108 | 163400 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 129 | 20231108 | 163300 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 130 | 20231108 | 163200 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 131 | 20231108 | 163100 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 132 | 20231108 | 163000 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 133 | 20231108 | 162900 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 134 | 20231108 | 162800 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 135 | 20231108 | 162700 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 136 | 20231108 | 162600 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 137 | 20231108 | 162500 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 138 | 20231108 | 162400 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 139 | 20231108 | 162300 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 140 | 20231108 | 162200 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 141 | 20231108 | 162100 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 142 | 20231108 | 162000 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 143 | 20231108 | 161900 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 144 | 20231108 | 161800 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 145 | 20231108 | 161700 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 146 | 20231108 | 161600 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 147 | 20231108 | 161500 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 148 | 20231108 | 161400 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 149 | 20231108 | 161300 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 150 | 20231108 | 161200 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 151 | 20231108 | 161100 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 152 | 20231108 | 161000 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 2763 |
| 153 | 20231108 | 160900 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 154 | 20231108 | 160800 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 155 | 20231108 | 160700 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 156 | 20231108 | 160600 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 157 | 20231108 | 160500 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 158 | 20231108 | 160400 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 159 | 20231108 | 160300 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 160 | 20231108 | 160200 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 161 | 20231108 | 160100 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 162 | 20231108 | 160000 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 163 | 20231108 | 155900 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 164 | 20231108 | 155800 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 165 | 20231108 | 155700 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 166 | 20231108 | 155600 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 167 | 20231108 | 155500 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 168 | 20231108 | 155400 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 169 | 20231108 | 155300 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 170 | 20231108 | 155200 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 171 | 20231108 | 155100 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 172 | 20231108 | 155000 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 173 | 20231108 | 154900 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 174 | 20231108 | 154800 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 175 | 20231108 | 154700 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 176 | 20231108 | 154600 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 177 | 20231108 | 154500 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 178 | 20231108 | 154400 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 179 | 20231108 | 154300 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 180 | 20231108 | 154200 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 181 | 20231108 | 154100 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 182 | 20231108 | 154000 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 2763 |
| 183 | 20231108 | 153900 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 184 | 20231108 | 153800 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 185 | 20231108 | 153700 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 186 | 20231108 | 153600 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 187 | 20231108 | 153500 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 188 | 20231108 | 153400 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 189 | 20231108 | 153300 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 190 | 20231108 | 153200 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 191 | 20231108 | 153100 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 0 |
| 192 | 20231108 | 153000 | 1489723410 | 7670 | 7670 | 7670 | 7670 | 2763 |
| 193 | 20231108 | 152900 | 1468531200 | 7670 | 7670 | 7670 | 7670 | 0 |
| 194 | 20231108 | 152800 | 1468531200 | 7670 | 7670 | 7670 | 7670 | 0 |
| 195 | 20231108 | 152700 | 1468531200 | 7670 | 7670 | 7670 | 7670 | 0 |
| 196 | 20231108 | 152600 | 1468531200 | 7670 | 7670 | 7670 | 7670 | 0 |
| 197 | 20231108 | 152500 | 1468531200 | 7670 | 7670 | 7670 | 7670 | 0 |
| 198 | 20231108 | 152400 | 1468531200 | 7670 | 7670 | 7670 | 7670 | 0 |
| 199 | 20231108 | 152300 | 1468531200 | 7670 | 7670 | 7670 | 7670 | 0 |
| 200 | 20231108 | 152200 | 1468531200 | 7670 | 7670 | 7670 | 7670 | 0 |
| 201 | 20231108 | 152100 | 1468531200 | 7670 | 7670 | 7670 | 7670 | 0 |
| 202 | 20231108 | 152000 | 1468531200 | 7670 | 7670 | 7670 | 7670 | 0 |
| 203 | 20231108 | 151900 | 1468531200 | 7670 | 7690 | 7700 | 7670 | 831 |
| 204 | 20231108 | 151800 | 1462146130 | 7700 | 7710 | 7710 | 7700 | 218 |
| 205 | 20231108 | 151700 | 1460467460 | 7710 | 7700 | 7710 | 7700 | 1631 |
| 206 | 20231108 | 151600 | 1447902740 | 7670 | 7680 | 7680 | 7670 | 651 |
| 207 | 20231108 | 151500 | 1442904460 | 7670 | 7680 | 7680 | 7670 | 1938 |
| 208 | 20231108 | 151400 | 1428029410 | 7670 | 7690 | 7700 | 7660 | 358 |
| 209 | 20231108 | 151300 | 1425278870 | 7690 | 7700 | 7700 | 7660 | 2983 |
| 210 | 20231108 | 151200 | 1402393180 | 7690 | 7690 | 7690 | 7690 | 291 |
| 211 | 20231108 | 151100 | 1400155390 | 7690 | 7700 | 7700 | 7680 | 140 |
| 212 | 20231108 | 151000 | 1399078390 | 7670 | 7700 | 7700 | 7670 | 2039 |
| 213 | 20231108 | 150900 | 1383410880 | 7700 | 7690 | 7700 | 7690 | 172 |
| 214 | 20231108 | 150800 | 1382086500 | 7700 | 7700 | 7700 | 7690 | 265 |
| 215 | 20231108 | 150700 | 1380046200 | 7700 | 7700 | 7700 | 7700 | 215 |
| 216 | 20231108 | 150600 | 1378390700 | 7700 | 7700 | 7700 | 7690 | 91 |
| 217 | 20231108 | 150500 | 1377690030 | 7700 | 7700 | 7700 | 7700 | 128 |
| 218 | 20231108 | 150400 | 1376704430 | 7700 | 7710 | 7710 | 7700 | 247 |
| 219 | 20231108 | 150300 | 1374801480 | 7710 | 7700 | 7710 | 7700 | 133 |
| 220 | 20231108 | 150200 | 1373777200 | 7700 | 7700 | 7700 | 7690 | 158 |
| 221 | 20231108 | 150100 | 1372560790 | 7700 | 7710 | 7710 | 7700 | 352 |
| 222 | 20231108 | 150000 | 1369850310 | 7710 | 7700 | 7710 | 7700 | 6154 |
| 223 | 20231108 | 145900 | 1322433600 | 7700 | 7690 | 7700 | 7680 | 291 |
| 224 | 20231108 | 145800 | 1320196590 | 7690 | 7700 | 7700 | 7690 | 1124 |
| 225 | 20231108 | 145700 | 1311542300 | 7700 | 7680 | 7700 | 7680 | 1306 |
| 226 | 20231108 | 145600 | 1301497520 | 7700 | 7690 | 7700 | 7690 | 827 |
| 227 | 20231108 | 145500 | 1295137380 | 7690 | 7690 | 7690 | 7690 | 66 |
| 228 | 20231108 | 145400 | 1294629840 | 7690 | 7690 | 7690 | 7690 | 173 |
| 229 | 20231108 | 145300 | 1293299470 | 7690 | 7690 | 7690 | 7680 | 164 |
| 230 | 20231108 | 145200 | 1292038320 | 7690 | 7690 | 7690 | 7670 | 900 |
| 231 | 20231108 | 145100 | 1285125050 | 7690 | 7690 | 7690 | 7680 | 745 |
| 232 | 20231108 | 145000 | 1279402120 | 7690 | 7690 | 7690 | 7680 | 274 |
| 233 | 20231108 | 144900 | 1277295490 | 7690 | 7690 | 7690 | 7690 | 66 |
| 234 | 20231108 | 144800 | 1276787950 | 7690 | 7690 | 7690 | 7690 | 99 |
| 235 | 20231108 | 144700 | 1276026640 | 7690 | 7690 | 7690 | 7670 | 211 |
| 236 | 20231108 | 144600 | 1274404710 | 7670 | 7680 | 7690 | 7670 | 2658 |
| 237 | 20231108 | 144500 | 1254007990 | 7680 | 7680 | 7690 | 7680 | 1693 |
| 238 | 20231108 | 144400 | 1241005220 | 7690 | 7700 | 7700 | 7680 | 1415 |
| 239 | 20231108 | 144300 | 1230122760 | 7700 | 7700 | 7700 | 7700 | 63 |
| 240 | 20231108 | 144200 | 1229637660 | 7690 | 7690 | 7700 | 7680 | 420 |
| 241 | 20231108 | 144100 | 1226408220 | 7700 | 7700 | 7700 | 7690 | 475 |
| 242 | 20231108 | 144000 | 1222753920 | 7700 | 7690 | 7700 | 7680 | 565 |
| 243 | 20231108 | 143900 | 1218412040 | 7690 | 7700 | 7700 | 7690 | 1220 |
| 244 | 20231108 | 143800 | 1209030060 | 7700 | 7700 | 7700 | 7690 | 196 |
| 245 | 20231108 | 143700 | 1207522160 | 7700 | 7700 | 7700 | 7700 | 752 |
| 246 | 20231108 | 143600 | 1201731760 | 7700 | 7690 | 7700 | 7690 | 498 |
| 247 | 20231108 | 143500 | 1197901400 | 7700 | 7690 | 7700 | 7680 | 1966 |
| 248 | 20231108 | 143400 | 1182783130 | 7690 | 7700 | 7700 | 7690 | 248 |
| 249 | 20231108 | 143300 | 1180874350 | 7680 | 7690 | 7700 | 7680 | 1671 |
| 250 | 20231108 | 143200 | 1168029840 | 7700 | 7710 | 7710 | 7700 | 70 |
| 251 | 20231108 | 143100 | 1167490620 | 7700 | 7700 | 7710 | 7700 | 314 |
| 252 | 20231108 | 143000 | 1165071500 | 7710 | 7710 | 7710 | 7700 | 337 |
| 253 | 20231108 | 142900 | 1162475870 | 7710 | 7710 | 7710 | 7700 | 492 |
| 254 | 20231108 | 142800 | 1158686550 | 7710 | 7710 | 7710 | 7710 | 104 |
| 255 | 20231108 | 142700 | 1157884710 | 7710 | 7710 | 7710 | 7710 | 110 |
| 256 | 20231108 | 142600 | 1157036610 | 7710 | 7700 | 7710 | 7690 | 667 |
| 257 | 20231108 | 142500 | 1151905020 | 7700 | 7710 | 7710 | 7700 | 1358 |
| 258 | 20231108 | 142400 | 1141447230 | 7710 | 7710 | 7710 | 7710 | 152 |
| 259 | 20231108 | 142300 | 1140275310 | 7710 | 7710 | 7710 | 7710 | 131 |
| 260 | 20231108 | 142200 | 1139265300 | 7710 | 7710 | 7710 | 7710 | 220 |
| 261 | 20231108 | 142100 | 1137569100 | 7710 | 7710 | 7710 | 7710 | 115 |
| 262 | 20231108 | 142000 | 1136682450 | 7710 | 7710 | 7710 | 7710 | 814 |
| 263 | 20231108 | 141900 | 1130406510 | 7720 | 7720 | 7720 | 7720 | 10 |
| 264 | 20231108 | 141800 | 1130329310 | 7720 | 7720 | 7720 | 7720 | 103 |
| 265 | 20231108 | 141700 | 1129534150 | 7720 | 7710 | 7720 | 7710 | 74 |
| 266 | 20231108 | 141600 | 1128962970 | 7720 | 7720 | 7720 | 7720 | 206 |
| 267 | 20231108 | 141500 | 1127372650 | 7710 | 7710 | 7710 | 7710 | 20 |
| 268 | 20231108 | 141400 | 1127218450 | 7710 | 7710 | 7710 | 7710 | 169 |
| 269 | 20231108 | 141300 | 1125915460 | 7710 | 7710 | 7710 | 7710 | 323 |
| 270 | 20231108 | 141200 | 1123425130 | 7710 | 7710 | 7710 | 7710 | 815 |
| 271 | 20231108 | 141100 | 1117141480 | 7710 | 7710 | 7710 | 7710 | 114 |
| 272 | 20231108 | 141000 | 1116262540 | 7710 | 7700 | 7710 | 7700 | 274 |
| 273 | 20231108 | 140900 | 1114151900 | 7710 | 7710 | 7710 | 7700 | 341 |
| 274 | 20231108 | 140800 | 1111525790 | 7710 | 7710 | 7710 | 7710 | 84 |
| 275 | 20231108 | 140700 | 1110878150 | 7710 | 7710 | 7710 | 7700 | 194 |
| 276 | 20231108 | 140600 | 1109383910 | 7700 | 7710 | 7710 | 7700 | 1244 |
| 277 | 20231108 | 140500 | 1099804790 | 7700 | 7710 | 7710 | 7700 | 3027 |
| 278 | 20231108 | 140400 | 1076467610 | 7720 | 7720 | 7720 | 7720 | 0 |
| 279 | 20231108 | 140300 | 1076467610 | 7720 | 7710 | 7720 | 7710 | 58 |
| 280 | 20231108 | 140200 | 1076020250 | 7720 | 7720 | 7720 | 7720 | 0 |
| 281 | 20231108 | 140100 | 1076020250 | 7720 | 7720 | 7720 | 7720 | 0 |
| 282 | 20231108 | 140000 | 1076020250 | 7720 | 7720 | 7720 | 7720 | 99 |
| 283 | 20231108 | 135900 | 1075255970 | 7720 | 7720 | 7720 | 7710 | 12 |
| 284 | 20231108 | 135800 | 1075163340 | 7710 | 7710 | 7710 | 7710 | 4 |
| 285 | 20231108 | 135700 | 1075132500 | 7720 | 7720 | 7720 | 7720 | 102 |
| 286 | 20231108 | 135600 | 1074345060 | 7720 | 7720 | 7720 | 7720 | 1 |
| 287 | 20231108 | 135500 | 1074337340 | 7720 | 7720 | 7720 | 7720 | 4 |
| 288 | 20231108 | 135400 | 1074306460 | 7720 | 7720 | 7720 | 7720 | 1 |
| 289 | 20231108 | 135300 | 1074298740 | 7710 | 7720 | 7720 | 7710 | 533 |
| 290 | 20231108 | 135200 | 1070189300 | 7710 | 7710 | 7710 | 7710 | 0 |
| 291 | 20231108 | 135100 | 1070189300 | 7710 | 7710 | 7720 | 7710 | 1368 |
| 292 | 20231108 | 135000 | 1059641230 | 7710 | 7720 | 7720 | 7710 | 3 |
| 293 | 20231108 | 134900 | 1059618080 | 7720 | 7720 | 7720 | 7720 | 1 |
| 294 | 20231108 | 134800 | 1059610360 | 7720 | 7720 | 7720 | 7720 | 0 |
| 295 | 20231108 | 134700 | 1059610360 | 7720 | 7720 | 7720 | 7720 | 81 |
| 296 | 20231108 | 134600 | 1058985040 | 7710 | 7720 | 7720 | 7710 | 416 |
| 297 | 20231108 | 134500 | 1055775320 | 7720 | 7720 | 7720 | 7720 | 110 |
| 298 | 20231108 | 134400 | 1054926120 | 7720 | 7720 | 7720 | 7720 | 50 |
| 299 | 20231108 | 134300 | 1054540120 | 7720 | 7720 | 7720 | 7720 | 5 |
| 300 | 20231108 | 134200 | 1054501520 | 7720 | 7710 | 7720 | 7710 | 448 |
| 301 | 20231108 | 134100 | 1051047430 | 7720 | 7710 | 7720 | 7710 | 241 |
| 302 | 20231108 | 134000 | 1049188820 | 7710 | 7710 | 7710 | 7710 | 507 |
| 303 | 20231108 | 133900 | 1045279850 | 7720 | 7720 | 7720 | 7720 | 100 |
| 304 | 20231108 | 133800 | 1044507850 | 7730 | 7730 | 7730 | 7730 | 101 |
| 305 | 20231108 | 133700 | 1043727120 | 7730 | 7730 | 7730 | 7730 | 1 |
| 306 | 20231108 | 133600 | 1043719390 | 7720 | 7710 | 7720 | 7710 | 1290 |
| 307 | 20231108 | 133500 | 1033761360 | 7710 | 7710 | 7710 | 7710 | 174 |
| 308 | 20231108 | 133400 | 1032419820 | 7710 | 7710 | 7710 | 7710 | 106 |
| 309 | 20231108 | 133300 | 1031602560 | 7700 | 7710 | 7710 | 7700 | 101 |
| 310 | 20231108 | 133200 | 1030823890 | 7700 | 7710 | 7710 | 7700 | 61 |
| 311 | 20231108 | 133100 | 1030353590 | 7710 | 7710 | 7710 | 7710 | 144 |
| 312 | 20231108 | 133000 | 1029243350 | 7700 | 7700 | 7710 | 7700 | 289 |
| 313 | 20231108 | 132900 | 1027017160 | 7710 | 7710 | 7710 | 7700 | 726 |
| 314 | 20231108 | 132800 | 1021425780 | 7710 | 7710 | 7710 | 7710 | 90 |
| 315 | 20231108 | 132700 | 1020731880 | 7710 | 7710 | 7710 | 7700 | 69 |
| 316 | 20231108 | 132600 | 1020199920 | 7710 | 7710 | 7710 | 7710 | 207 |
| 317 | 20231108 | 132500 | 1018603950 | 7720 | 7700 | 7720 | 7700 | 107 |
| 318 | 20231108 | 132400 | 1017779560 | 7700 | 7700 | 7700 | 7700 | 122 |
| 319 | 20231108 | 132300 | 1016840160 | 7700 | 7700 | 7700 | 7700 | 32 |
| 320 | 20231108 | 132200 | 1016593760 | 7700 | 7690 | 7700 | 7690 | 89 |
| 321 | 20231108 | 132100 | 1015908500 | 7700 | 7700 | 7700 | 7690 | 264 |
| 322 | 20231108 | 132000 | 1013877190 | 7690 | 7700 | 7700 | 7680 | 303 |
| 323 | 20231108 | 131900 | 1011546560 | 7700 | 7700 | 7700 | 7700 | 151 |
| 324 | 20231108 | 131800 | 1010383860 | 7700 | 7700 | 7700 | 7700 | 129 |
| 325 | 20231108 | 131700 | 1009390560 | 7710 | 7710 | 7710 | 7680 | 2197 |
| 326 | 20231108 | 131600 | 992502300 | 7710 | 7710 | 7710 | 7700 | 301 |
| 327 | 20231108 | 131500 | 990182330 | 7710 | 7710 | 7710 | 7710 | 99 |
| 328 | 20231108 | 131400 | 989419040 | 7710 | 7710 | 7710 | 7700 | 79 |
| 329 | 20231108 | 131300 | 988810000 | 7710 | 7720 | 7720 | 7700 | 185 |
| 330 | 20231108 | 131200 | 987384330 | 7710 | 7710 | 7710 | 7710 | 1159 |
| 331 | 20231108 | 131100 | 978448440 | 7710 | 7710 | 7710 | 7710 | 84 |
| 332 | 20231108 | 131000 | 977800800 | 7710 | 7710 | 7710 | 7710 | 51 |
| 333 | 20231108 | 130900 | 977407590 | 7710 | 7710 | 7710 | 7710 | 150 |
| 334 | 20231108 | 130800 | 976251090 | 7710 | 7710 | 7710 | 7710 | 296 |
| 335 | 20231108 | 130700 | 973968930 | 7710 | 7710 | 7710 | 7700 | 1131 |
| 336 | 20231108 | 130600 | 965259350 | 7710 | 7710 | 7710 | 7710 | 0 |
| 337 | 20231108 | 130500 | 965259350 | 7710 | 7700 | 7710 | 7700 | 637 |
| 338 | 20231108 | 130400 | 960353640 | 7710 | 7700 | 7710 | 7700 | 481 |
| 339 | 20231108 | 130300 | 956646130 | 7710 | 7710 | 7710 | 7710 | 27 |
| 340 | 20231108 | 130200 | 956437960 | 7710 | 7710 | 7710 | 7710 | 709 |
| 341 | 20231108 | 130100 | 950971570 | 7710 | 7710 | 7710 | 7710 | 1913 |
| 342 | 20231108 | 130000 | 936222340 | 7710 | 7710 | 7710 | 7710 | 0 |
| 343 | 20231108 | 125900 | 936222340 | 7710 | 7710 | 7710 | 7710 | 349 |
| 344 | 20231108 | 125800 | 933531550 | 7710 | 7710 | 7710 | 7710 | 0 |
| 345 | 20231108 | 125700 | 933531550 | 7710 | 7710 | 7710 | 7710 | 72 |
| 346 | 20231108 | 125600 | 932976430 | 7710 | 7720 | 7720 | 7710 | 12 |
| 347 | 20231108 | 125500 | 932883890 | 7720 | 7720 | 7720 | 7720 | 1 |
| 348 | 20231108 | 125400 | 932876170 | 7720 | 7720 | 7720 | 7720 | 1 |
| 349 | 20231108 | 125300 | 932868450 | 7710 | 7700 | 7710 | 7700 | 444 |
| 350 | 20231108 | 125200 | 929446280 | 7700 | 7710 | 7710 | 7700 | 609 |
| 351 | 20231108 | 125100 | 924756740 | 7710 | 7710 | 7710 | 7710 | 241 |
| 352 | 20231108 | 125000 | 922898630 | 7710 | 7710 | 7710 | 7710 | 149 |
| 353 | 20231108 | 124900 | 921749840 | 7710 | 7700 | 7710 | 7700 | 166 |
| 354 | 20231108 | 124800 | 920471080 | 7700 | 7710 | 7710 | 7700 | 621 |
| 355 | 20231108 | 124700 | 915688340 | 7710 | 7710 | 7710 | 7710 | 105 |
| 356 | 20231108 | 124600 | 914878790 | 7710 | 7710 | 7710 | 7710 | 109 |
| 357 | 20231108 | 124500 | 914038400 | 7700 | 7710 | 7710 | 7700 | 167 |
| 358 | 20231108 | 124400 | 912752280 | 7710 | 7710 | 7710 | 7700 | 166 |
| 359 | 20231108 | 124300 | 911473040 | 7710 | 7710 | 7710 | 7700 | 128 |
| 360 | 20231108 | 124200 | 910486460 | 7710 | 7710 | 7710 | 7710 | 104 |
| 361 | 20231108 | 124100 | 909684620 | 7710 | 7710 | 7710 | 7710 | 197 |
| 362 | 20231108 | 124000 | 908165750 | 7710 | 7710 | 7710 | 7710 | 2 |
| 363 | 20231108 | 123900 | 908150330 | 7710 | 7710 | 7710 | 7710 | 74 |
| 364 | 20231108 | 123800 | 907579790 | 7710 | 7710 | 7710 | 7710 | 395 |
| 365 | 20231108 | 123700 | 904534340 | 7710 | 7710 | 7710 | 7710 | 1 |
| 366 | 20231108 | 123600 | 904526630 | 7700 | 7700 | 7710 | 7700 | 105 |
| 367 | 20231108 | 123500 | 903717580 | 7700 | 7700 | 7710 | 7700 | 162 |
| 368 | 20231108 | 123400 | 902469970 | 7700 | 7710 | 7710 | 7700 | 1578 |
| 369 | 20231108 | 123300 | 890318150 | 7700 | 7720 | 7720 | 7700 | 5626 |
| 370 | 20231108 | 123200 | 846952950 | 7710 | 7710 | 7710 | 7710 | 598 |
| 371 | 20231108 | 123100 | 842342370 | 7710 | 7710 | 7710 | 7710 | 239 |
| 372 | 20231108 | 123000 | 840499680 | 7720 | 7720 | 7730 | 7720 | 136 |
| 373 | 20231108 | 122900 | 839449740 | 7710 | 7720 | 7730 | 7710 | 501 |
| 374 | 20231108 | 122800 | 835585010 | 7720 | 7720 | 7720 | 7720 | 20 |
| 375 | 20231108 | 122700 | 835430610 | 7730 | 7730 | 7730 | 7710 | 302 |
| 376 | 20231108 | 122600 | 833100150 | 7720 | 7720 | 7720 | 7710 | 121 |
| 377 | 20231108 | 122500 | 832166990 | 7720 | 7720 | 7720 | 7720 | 39 |
| 378 | 20231108 | 122400 | 831865910 | 7720 | 7730 | 7730 | 7720 | 88 |
| 379 | 20231108 | 122300 | 831185690 | 7720 | 7720 | 7720 | 7720 | 0 |
| 380 | 20231108 | 122200 | 831185690 | 7720 | 7720 | 7720 | 7720 | 102 |
| 381 | 20231108 | 122100 | 830398250 | 7740 | 7720 | 7740 | 7720 | 245 |
| 382 | 20231108 | 122000 | 828505030 | 7710 | 7710 | 7710 | 7710 | 446 |
| 383 | 20231108 | 121900 | 825066370 | 7720 | 7710 | 7720 | 7710 | 182 |
| 384 | 20231108 | 121800 | 823662630 | 7720 | 7720 | 7720 | 7720 | 233 |
| 385 | 20231108 | 121700 | 821863870 | 7720 | 7720 | 7720 | 7720 | 3 |
| 386 | 20231108 | 121600 | 821840710 | 7720 | 7720 | 7720 | 7720 | 1 |
| 387 | 20231108 | 121500 | 821832990 | 7720 | 7730 | 7730 | 7720 | 1190 |
| 388 | 20231108 | 121400 | 812643190 | 7720 | 7720 | 7720 | 7720 | 0 |
| 389 | 20231108 | 121300 | 812643190 | 7720 | 7720 | 7720 | 7720 | 5 |
| 390 | 20231108 | 121200 | 812604590 | 7720 | 7730 | 7730 | 7720 | 2850 |
| 391 | 20231108 | 121100 | 790594160 | 7730 | 7730 | 7730 | 7730 | 0 |
| 392 | 20231108 | 121000 | 790594160 | 7730 | 7730 | 7730 | 7730 | 1264 |
| 393 | 20231108 | 120900 | 780823440 | 7730 | 7730 | 7730 | 7730 | 415 |
| 394 | 20231108 | 120800 | 777615490 | 7730 | 7740 | 7740 | 7730 | 1660 |
| 395 | 20231108 | 120700 | 764783590 | 7740 | 7740 | 7740 | 7740 | 124 |
| 396 | 20231108 | 120600 | 763823830 | 7740 | 7740 | 7740 | 7740 | 43 |
| 397 | 20231108 | 120500 | 763491010 | 7740 | 7730 | 7740 | 7730 | 56 |
| 398 | 20231108 | 120400 | 763058100 | 7740 | 7740 | 7740 | 7740 | 0 |
| 399 | 20231108 | 120300 | 763058100 | 7740 | 7740 | 7740 | 7740 | 180 |
| 400 | 20231108 | 120200 | 761664900 | 7740 | 7740 | 7740 | 7740 | 102 |
| 401 | 20231108 | 120100 | 760875420 | 7740 | 7740 | 7740 | 7740 | 20 |
| 402 | 20231108 | 120000 | 760720620 | 7730 | 7730 | 7740 | 7730 | 1639 |
| 403 | 20231108 | 115900 | 748051100 | 7740 | 7740 | 7750 | 7730 | 458 |
| 404 | 20231108 | 115800 | 744507290 | 7750 | 7750 | 7750 | 7750 | 85 |
| 405 | 20231108 | 115700 | 743848540 | 7740 | 7750 | 7750 | 7740 | 138 |
| 406 | 20231108 | 115600 | 742780040 | 7750 | 7750 | 7750 | 7750 | 301 |
| 407 | 20231108 | 115500 | 740447290 | 7750 | 7750 | 7750 | 7750 | 0 |
| 408 | 20231108 | 115400 | 740447290 | 7750 | 7750 | 7750 | 7750 | 123 |
| 409 | 20231108 | 115300 | 739494040 | 7750 | 7750 | 7750 | 7750 | 3 |
| 410 | 20231108 | 115200 | 739470790 | 7750 | 7760 | 7760 | 7750 | 38 |
| 411 | 20231108 | 115100 | 739176090 | 7760 | 7760 | 7760 | 7760 | 36 |
| 412 | 20231108 | 115000 | 738896730 | 7740 | 7760 | 7760 | 7740 | 1501 |
| 413 | 20231108 | 114900 | 727272840 | 7760 | 7770 | 7770 | 7760 | 146 |
| 414 | 20231108 | 114800 | 726138430 | 7770 | 7770 | 7770 | 7770 | 22 |
| 415 | 20231108 | 114700 | 725967490 | 7770 | 7770 | 7770 | 7770 | 1 |
| 416 | 20231108 | 114600 | 725959720 | 7770 | 7770 | 7770 | 7770 | 98 |
| 417 | 20231108 | 114500 | 725198260 | 7760 | 7760 | 7760 | 7760 | 18 |
| 418 | 20231108 | 114400 | 725058580 | 7750 | 7750 | 7750 | 7750 | 230 |
| 419 | 20231108 | 114300 | 723276080 | 7750 | 7750 | 7750 | 7750 | 0 |
| 420 | 20231108 | 114200 | 723276080 | 7750 | 7760 | 7760 | 7750 | 1017 |
| 421 | 20231108 | 114100 | 715388230 | 7770 | 7770 | 7770 | 7770 | 0 |
| 422 | 20231108 | 114000 | 715388230 | 7770 | 7770 | 7770 | 7760 | 221 |
| 423 | 20231108 | 113900 | 713671080 | 7770 | 7770 | 7770 | 7770 | 65 |
| 424 | 20231108 | 113800 | 713166030 | 7770 | 7770 | 7770 | 7770 | 44 |
| 425 | 20231108 | 113700 | 712824150 | 7770 | 7770 | 7770 | 7770 | 115 |
| 426 | 20231108 | 113600 | 711930600 | 7760 | 7770 | 7770 | 7760 | 10 |
| 427 | 20231108 | 113500 | 711852990 | 7780 | 7780 | 7780 | 7770 | 210 |
| 428 | 20231108 | 113400 | 710219200 | 7780 | 7760 | 7780 | 7760 | 176 |
| 429 | 20231108 | 113300 | 708851920 | 7760 | 7770 | 7770 | 7760 | 421 |
| 430 | 20231108 | 113200 | 705583790 | 7760 | 7770 | 7770 | 7760 | 94 |
| 431 | 20231108 | 113100 | 704854300 | 7770 | 7760 | 7770 | 7760 | 241 |
| 432 | 20231108 | 113000 | 702983230 | 7770 | 7760 | 7770 | 7760 | 137 |
| 433 | 20231108 | 112900 | 701919200 | 7760 | 7760 | 7760 | 7760 | 14 |
| 434 | 20231108 | 112800 | 701810560 | 7760 | 7760 | 7760 | 7760 | 20 |
| 435 | 20231108 | 112700 | 701655360 | 7760 | 7750 | 7760 | 7750 | 302 |
| 436 | 20231108 | 112600 | 699314840 | 7750 | 7750 | 7750 | 7750 | 113 |
| 437 | 20231108 | 112500 | 698439090 | 7750 | 7750 | 7750 | 7750 | 117 |
| 438 | 20231108 | 112400 | 697532340 | 7750 | 7750 | 7760 | 7750 | 139 |
| 439 | 20231108 | 112300 | 696454710 | 7750 | 7750 | 7750 | 7750 | 152 |
| 440 | 20231108 | 112200 | 695276710 | 7760 | 7750 | 7760 | 7740 | 76 |
| 441 | 20231108 | 112100 | 694687610 | 7760 | 7780 | 7780 | 7760 | 217 |
| 442 | 20231108 | 112000 | 693001720 | 7770 | 7770 | 7770 | 7770 | 494 |
| 443 | 20231108 | 111900 | 689163340 | 7770 | 7770 | 7770 | 7770 | 775 |
| 444 | 20231108 | 111800 | 683141590 | 7760 | 7750 | 7760 | 7750 | 1371 |
| 445 | 20231108 | 111700 | 672504720 | 7750 | 7730 | 7750 | 7730 | 322 |
| 446 | 20231108 | 111600 | 670011220 | 7740 | 7740 | 7740 | 7740 | 298 |
| 447 | 20231108 | 111500 | 667704700 | 7740 | 7750 | 7760 | 7730 | 1434 |
| 448 | 20231108 | 111400 | 656592810 | 7740 | 7740 | 7740 | 7740 | 1035 |
| 449 | 20231108 | 111300 | 648581910 | 7750 | 7740 | 7750 | 7740 | 6 |
| 450 | 20231108 | 111200 | 648535460 | 7750 | 7750 | 7750 | 7750 | 115 |
| 451 | 20231108 | 111100 | 647644210 | 7740 | 7740 | 7740 | 7740 | 2 |
| 452 | 20231108 | 111000 | 647628730 | 7740 | 7740 | 7740 | 7740 | 274 |
| 453 | 20231108 | 110900 | 645507970 | 7740 | 7740 | 7740 | 7740 | 11 |
| 454 | 20231108 | 110800 | 645422830 | 7740 | 7740 | 7740 | 7740 | 21 |
| 455 | 20231108 | 110700 | 645260290 | 7740 | 7740 | 7740 | 7740 | 107 |
| 456 | 20231108 | 110600 | 644432110 | 7740 | 7730 | 7740 | 7730 | 325 |
| 457 | 20231108 | 110500 | 641919360 | 7730 | 7730 | 7730 | 7730 | 1 |
| 458 | 20231108 | 110400 | 641911630 | 7730 | 7730 | 7730 | 7730 | 101 |
| 459 | 20231108 | 110300 | 641130900 | 7730 | 7730 | 7730 | 7730 | 102 |
| 460 | 20231108 | 110200 | 640342440 | 7730 | 7730 | 7740 | 7730 | 562 |
| 461 | 20231108 | 110100 | 635998170 | 7730 | 7750 | 7750 | 7730 | 123 |
| 462 | 20231108 | 110000 | 635047300 | 7740 | 7740 | 7740 | 7740 | 652 |
| 463 | 20231108 | 105900 | 630000820 | 7740 | 7740 | 7740 | 7740 | 200 |
| 464 | 20231108 | 105800 | 628452820 | 7740 | 7740 | 7740 | 7740 | 50 |
| 465 | 20231108 | 105700 | 628065820 | 7740 | 7740 | 7740 | 7740 | 52 |
| 466 | 20231108 | 105600 | 627663340 | 7740 | 7740 | 7740 | 7740 | 583 |
| 467 | 20231108 | 105500 | 623150920 | 7740 | 7730 | 7740 | 7730 | 93 |
| 468 | 20231108 | 105400 | 622431200 | 7730 | 7740 | 7740 | 7730 | 502 |
| 469 | 20231108 | 105300 | 618550730 | 7740 | 7740 | 7740 | 7740 | 1001 |
| 470 | 20231108 | 105200 | 610802990 | 7730 | 7730 | 7740 | 7730 | 485 |
| 471 | 20231108 | 105100 | 607052650 | 7730 | 7730 | 7730 | 7730 | 735 |
| 472 | 20231108 | 105000 | 601371100 | 7730 | 7730 | 7730 | 7730 | 11 |
| 473 | 20231108 | 104900 | 601286070 | 7740 | 7730 | 7740 | 7730 | 244 |
| 474 | 20231108 | 104800 | 599399210 | 7730 | 7730 | 7730 | 7730 | 140 |
| 475 | 20231108 | 104700 | 598317010 | 7730 | 7730 | 7730 | 7730 | 0 |
| 476 | 20231108 | 104600 | 598317010 | 7730 | 7730 | 7730 | 7730 | 1 |
| 477 | 20231108 | 104500 | 598309280 | 7740 | 7740 | 7740 | 7730 | 75 |
| 478 | 20231108 | 104400 | 597728990 | 7730 | 7730 | 7730 | 7730 | 40 |
| 479 | 20231108 | 104300 | 597419790 | 7730 | 7730 | 7730 | 7730 | 11 |
| 480 | 20231108 | 104200 | 597334760 | 7730 | 7730 | 7730 | 7730 | 114 |
| 481 | 20231108 | 104100 | 596453540 | 7730 | 7720 | 7730 | 7720 | 5 |
| 482 | 20231108 | 104000 | 596414910 | 7730 | 7720 | 7730 | 7720 | 891 |
| 483 | 20231108 | 103900 | 589527500 | 7720 | 7720 | 7720 | 7720 | 212 |
| 484 | 20231108 | 103800 | 587890860 | 7720 | 7720 | 7720 | 7720 | 10 |
| 485 | 20231108 | 103700 | 587813660 | 7730 | 7730 | 7730 | 7730 | 110 |
| 486 | 20231108 | 103600 | 586963360 | 7730 | 7730 | 7730 | 7730 | 40 |
| 487 | 20231108 | 103500 | 586654160 | 7730 | 7730 | 7730 | 7730 | 156 |
| 488 | 20231108 | 103400 | 585448280 | 7740 | 7740 | 7740 | 7740 | 9 |
| 489 | 20231108 | 103300 | 585378620 | 7730 | 7720 | 7730 | 7720 | 333 |
| 490 | 20231108 | 103200 | 582807840 | 7730 | 7720 | 7730 | 7720 | 16 |
| 491 | 20231108 | 103100 | 582684170 | 7720 | 7730 | 7730 | 7720 | 809 |
| 492 | 20231108 | 103000 | 576438280 | 7730 | 7720 | 7730 | 7720 | 1110 |
| 493 | 20231108 | 102900 | 567867090 | 7720 | 7720 | 7720 | 7720 | 412 |
| 494 | 20231108 | 102800 | 564686450 | 7720 | 7720 | 7720 | 7720 | 2 |
| 495 | 20231108 | 102700 | 564671010 | 7720 | 7720 | 7720 | 7720 | 61 |
| 496 | 20231108 | 102600 | 564200090 | 7710 | 7710 | 7710 | 7710 | 588 |
| 497 | 20231108 | 102500 | 559666610 | 7720 | 7710 | 7720 | 7710 | 459 |
| 498 | 20231108 | 102400 | 556126430 | 7720 | 7720 | 7720 | 7720 | 1 |
| 499 | 20231108 | 102300 | 556118710 | 7720 | 7710 | 7720 | 7710 | 248 |
| 500 | 20231108 | 102200 | 554204160 | 7710 | 7710 | 7710 | 7710 | 132 |
| 501 | 20231108 | 102100 | 553186440 | 7720 | 7720 | 7720 | 7720 | 882 |
| 502 | 20231108 | 102000 | 546377400 | 7720 | 7720 | 7720 | 7710 | 501 |
| 503 | 20231108 | 101900 | 542513750 | 7720 | 7720 | 7720 | 7720 | 101 |
| 504 | 20231108 | 101800 | 541734030 | 7720 | 7730 | 7730 | 7720 | 213 |
| 505 | 20231108 | 101700 | 540089660 | 7720 | 7730 | 7730 | 7720 | 954 |
| 506 | 20231108 | 101600 | 532721130 | 7740 | 7750 | 7750 | 7740 | 381 |
| 507 | 20231108 | 101500 | 529771830 | 7750 | 7750 | 7750 | 7750 | 136 |
| 508 | 20231108 | 101400 | 528717830 | 7750 | 7750 | 7750 | 7750 | 434 |
| 509 | 20231108 | 101300 | 525354330 | 7740 | 7730 | 7740 | 7720 | 1598 |
| 510 | 20231108 | 101200 | 512995220 | 7720 | 7720 | 7720 | 7710 | 350 |
| 511 | 20231108 | 101100 | 510294710 | 7710 | 7710 | 7710 | 7710 | 0 |
| 512 | 20231108 | 101000 | 510294710 | 7710 | 7720 | 7720 | 7710 | 974 |
| 513 | 20231108 | 100900 | 502776620 | 7720 | 7720 | 7720 | 7710 | 52 |
| 514 | 20231108 | 100800 | 502375280 | 7720 | 7720 | 7720 | 7720 | 10 |
| 515 | 20231108 | 100700 | 502298080 | 7720 | 7710 | 7720 | 7710 | 390 |
| 516 | 20231108 | 100600 | 499288680 | 7710 | 7710 | 7710 | 7710 | 1144 |
| 517 | 20231108 | 100500 | 490468440 | 7710 | 7720 | 7720 | 7710 | 312 |
| 518 | 20231108 | 100400 | 488060800 | 7720 | 7720 | 7720 | 7720 | 16 |
| 519 | 20231108 | 100300 | 487937280 | 7720 | 7720 | 7720 | 7710 | 857 |
| 520 | 20231108 | 100200 | 481326510 | 7720 | 7720 | 7720 | 7720 | 0 |
| 521 | 20231108 | 100100 | 481326510 | 7720 | 7720 | 7730 | 7710 | 4404 |
| 522 | 20231108 | 100000 | 447364420 | 7720 | 7720 | 7720 | 7720 | 332 |
| 523 | 20231108 | 095900 | 444801380 | 7720 | 7720 | 7730 | 7720 | 1396 |
| 524 | 20231108 | 095800 | 434024180 | 7720 | 7730 | 7730 | 7720 | 249 |
| 525 | 20231108 | 095700 | 432101820 | 7730 | 7720 | 7730 | 7720 | 817 |
| 526 | 20231108 | 095600 | 425789990 | 7730 | 7730 | 7730 | 7730 | 0 |
| 527 | 20231108 | 095500 | 425789990 | 7730 | 7730 | 7730 | 7730 | 138 |
| 528 | 20231108 | 095400 | 424723250 | 7730 | 7720 | 7730 | 7710 | 1248 |
| 529 | 20231108 | 095300 | 415090540 | 7720 | 7720 | 7720 | 7720 | 1132 |
| 530 | 20231108 | 095200 | 406351500 | 7720 | 7710 | 7720 | 7710 | 1362 |
| 531 | 20231108 | 095100 | 395837860 | 7720 | 7730 | 7730 | 7720 | 1676 |
| 532 | 20231108 | 095000 | 382895080 | 7740 | 7740 | 7740 | 7740 | 275 |
| 533 | 20231108 | 094900 | 380766580 | 7740 | 7750 | 7750 | 7740 | 24 |
| 534 | 20231108 | 094800 | 380580600 | 7750 | 7740 | 7750 | 7740 | 238 |
| 535 | 20231108 | 094700 | 378738330 | 7740 | 7750 | 7760 | 7740 | 359 |
| 536 | 20231108 | 094600 | 375958620 | 7760 | 7750 | 7760 | 7750 | 221 |
| 537 | 20231108 | 094500 | 374244760 | 7750 | 7750 | 7750 | 7720 | 2137 |
| 538 | 20231108 | 094400 | 357744120 | 7750 | 7730 | 7750 | 7730 | 389 |
| 539 | 20231108 | 094300 | 354737030 | 7740 | 7750 | 7750 | 7740 | 1381 |
| 540 | 20231108 | 094200 | 344036320 | 7730 | 7750 | 7760 | 7730 | 202 |
| 541 | 20231108 | 094100 | 342470830 | 7750 | 7750 | 7750 | 7750 | 565 |
| 542 | 20231108 | 094000 | 338092080 | 7750 | 7750 | 7750 | 7750 | 20 |
| 543 | 20231108 | 093900 | 337937080 | 7750 | 7750 | 7750 | 7750 | 139 |
| 544 | 20231108 | 093800 | 336859830 | 7750 | 7740 | 7750 | 7730 | 809 |
| 545 | 20231108 | 093700 | 330598160 | 7740 | 7740 | 7740 | 7740 | 4 |
| 546 | 20231108 | 093600 | 330567200 | 7730 | 7740 | 7740 | 7730 | 501 |
| 547 | 20231108 | 093500 | 326694360 | 7740 | 7740 | 7740 | 7740 | 10 |
| 548 | 20231108 | 093400 | 326616960 | 7740 | 7750 | 7750 | 7740 | 67 |
| 549 | 20231108 | 093300 | 326098370 | 7750 | 7750 | 7750 | 7740 | 330 |
| 550 | 20231108 | 093200 | 323543890 | 7750 | 7740 | 7750 | 7740 | 126 |
| 551 | 20231108 | 093100 | 322568280 | 7740 | 7750 | 7750 | 7710 | 1189 |
| 552 | 20231108 | 093000 | 313382100 | 7750 | 7750 | 7750 | 7750 | 474 |
| 553 | 20231108 | 092900 | 309708600 | 7750 | 7720 | 7750 | 7720 | 1907 |
| 554 | 20231108 | 092800 | 294947960 | 7730 | 7730 | 7740 | 7730 | 273 |
| 555 | 20231108 | 092700 | 292837660 | 7740 | 7710 | 7740 | 7710 | 2 |
| 556 | 20231108 | 092600 | 292822210 | 7740 | 7710 | 7740 | 7710 | 19 |
| 557 | 20231108 | 092500 | 292675690 | 7710 | 7720 | 7720 | 7710 | 9001 |
| 558 | 20231108 | 092400 | 223267730 | 7720 | 7710 | 7720 | 7710 | 2612 |
| 559 | 20231108 | 092300 | 203103100 | 7710 | 7750 | 7750 | 7710 | 201 |
| 560 | 20231108 | 092200 | 201553350 | 7750 | 7750 | 7750 | 7730 | 879 |
| 561 | 20231108 | 092100 | 194751000 | 7750 | 7730 | 7750 | 7730 | 1105 |
| 562 | 20231108 | 092000 | 186189250 | 7750 | 7750 | 7750 | 7730 | 156 |
| 563 | 20231108 | 091900 | 184981660 | 7750 | 7710 | 7750 | 7700 | 4987 |
| 564 | 20231108 | 091800 | 146508270 | 7700 | 7710 | 7710 | 7700 | 261 |
| 565 | 20231108 | 091700 | 144498560 | 7710 | 7720 | 7720 | 7710 | 1325 |
| 566 | 20231108 | 091600 | 134280240 | 7720 | 7720 | 7730 | 7710 | 256 |
| 567 | 20231108 | 091500 | 132303990 | 7720 | 7720 | 7720 | 7720 | 196 |
| 568 | 20231108 | 091400 | 130790870 | 7710 | 7710 | 7720 | 7710 | 751 |
| 569 | 20231108 | 091300 | 124998620 | 7730 | 7730 | 7730 | 7730 | 144 |
| 570 | 20231108 | 091200 | 123885500 | 7730 | 7730 | 7730 | 7730 | 177 |
| 571 | 20231108 | 091100 | 122517290 | 7730 | 7730 | 7730 | 7730 | 233 |
| 572 | 20231108 | 091000 | 120716200 | 7730 | 7730 | 7730 | 7710 | 115 |
| 573 | 20231108 | 090900 | 119827310 | 7710 | 7720 | 7720 | 7710 | 566 |
| 574 | 20231108 | 090800 | 115462290 | 7730 | 7730 | 7740 | 7730 | 397 |
| 575 | 20231108 | 090700 | 112393470 | 7730 | 7730 | 7730 | 7730 | 1154 |
| 576 | 20231108 | 090600 | 103473050 | 7730 | 7670 | 7730 | 7650 | 3257 |
| 577 | 20231108 | 090500 | 78446060 | 7660 | 7710 | 7710 | 7650 | 4635 |
| 578 | 20231108 | 090400 | 42767280 | 7730 | 7750 | 7750 | 7730 | 701 |
| 579 | 20231108 | 090300 | 37346530 | 7750 | 7730 | 7750 | 7730 | 252 |
| 580 | 20231108 | 090200 | 35394790 | 7740 | 7700 | 7750 | 7670 | 837 |
| 581 | 20231108 | 090100 | 28941460 | 7700 | 7700 | 7700 | 7670 | 714 |
| 582 | 20231108 | 090000 | 23451710 | 7700 | 7750 | 7750 | 7700 | 2734 |