29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 184100 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 5868 |
| 3 | 20231108 | 184000 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 4 | 20231108 | 183900 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 5 | 20231108 | 183800 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 6 | 20231108 | 183700 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 7 | 20231108 | 183600 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 8 | 20231108 | 183500 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 9 | 20231108 | 183400 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 10 | 20231108 | 183300 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 11 | 20231108 | 183200 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 12 | 20231108 | 183100 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 13 | 20231108 | 183000 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 14 | 20231108 | 182900 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 15 | 20231108 | 182800 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 16 | 20231108 | 182700 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 17 | 20231108 | 182600 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 18 | 20231108 | 182500 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 19 | 20231108 | 182400 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 20 | 20231108 | 182300 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 21 | 20231108 | 182200 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 22 | 20231108 | 182100 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 23 | 20231108 | 182000 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 24 | 20231108 | 181900 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 25 | 20231108 | 181800 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 26 | 20231108 | 181700 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 27 | 20231108 | 181600 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 28 | 20231108 | 181500 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 29 | 20231108 | 181400 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 30 | 20231108 | 181300 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 31 | 20231108 | 181200 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 32 | 20231108 | 181100 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 5868 |
| 33 | 20231108 | 181000 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 34 | 20231108 | 180900 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 35 | 20231108 | 180800 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 36 | 20231108 | 180700 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 37 | 20231108 | 180600 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 38 | 20231108 | 180500 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 39 | 20231108 | 180400 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 40 | 20231108 | 180300 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 41 | 20231108 | 180200 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 42 | 20231108 | 180100 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 43 | 20231108 | 180000 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 44 | 20231108 | 175900 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 45 | 20231108 | 175800 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 46 | 20231108 | 175700 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 47 | 20231108 | 175600 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 48 | 20231108 | 175500 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 49 | 20231108 | 175400 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 50 | 20231108 | 175300 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 51 | 20231108 | 175200 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 52 | 20231108 | 175100 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 53 | 20231108 | 175000 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 54 | 20231108 | 174900 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 55 | 20231108 | 174800 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 56 | 20231108 | 174700 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 57 | 20231108 | 174600 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 58 | 20231108 | 174500 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 59 | 20231108 | 174400 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 60 | 20231108 | 174300 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 61 | 20231108 | 174200 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 62 | 20231108 | 174100 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 5868 |
| 63 | 20231108 | 174000 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 64 | 20231108 | 173900 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 65 | 20231108 | 173800 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 66 | 20231108 | 173700 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 67 | 20231108 | 173600 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 68 | 20231108 | 173500 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 69 | 20231108 | 173400 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 70 | 20231108 | 173300 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 71 | 20231108 | 173200 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 72 | 20231108 | 173100 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 73 | 20231108 | 173000 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 74 | 20231108 | 172900 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 75 | 20231108 | 172800 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 76 | 20231108 | 172700 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 77 | 20231108 | 172600 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 78 | 20231108 | 172500 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 79 | 20231108 | 172400 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 80 | 20231108 | 172300 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 81 | 20231108 | 172200 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 82 | 20231108 | 172100 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 83 | 20231108 | 172000 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 84 | 20231108 | 171900 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 85 | 20231108 | 171800 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 86 | 20231108 | 171700 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 87 | 20231108 | 171600 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 88 | 20231108 | 171500 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 89 | 20231108 | 171400 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 90 | 20231108 | 171300 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 91 | 20231108 | 171200 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 92 | 20231108 | 171100 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 5868 |
| 93 | 20231108 | 171000 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 94 | 20231108 | 170900 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 95 | 20231108 | 170800 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 96 | 20231108 | 170700 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 97 | 20231108 | 170600 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 98 | 20231108 | 170500 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 99 | 20231108 | 170400 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 100 | 20231108 | 170300 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 101 | 20231108 | 170200 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 102 | 20231108 | 170100 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 103 | 20231108 | 170000 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 104 | 20231108 | 165900 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 105 | 20231108 | 165800 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 106 | 20231108 | 165700 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 107 | 20231108 | 165600 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 108 | 20231108 | 165500 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 109 | 20231108 | 165400 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 110 | 20231108 | 165300 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 111 | 20231108 | 165200 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 112 | 20231108 | 165100 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 113 | 20231108 | 165000 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 114 | 20231108 | 164900 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 115 | 20231108 | 164800 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 116 | 20231108 | 164700 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 117 | 20231108 | 164600 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 118 | 20231108 | 164500 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 119 | 20231108 | 164400 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 120 | 20231108 | 164300 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 121 | 20231108 | 164200 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 122 | 20231108 | 164100 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 5868 |
| 123 | 20231108 | 164000 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 124 | 20231108 | 163900 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 125 | 20231108 | 163800 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 126 | 20231108 | 163700 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 127 | 20231108 | 163600 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 128 | 20231108 | 163500 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 129 | 20231108 | 163400 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 130 | 20231108 | 163300 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 131 | 20231108 | 163200 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 132 | 20231108 | 163100 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 133 | 20231108 | 163000 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 134 | 20231108 | 162900 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 135 | 20231108 | 162800 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 136 | 20231108 | 162700 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 137 | 20231108 | 162600 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 138 | 20231108 | 162500 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 139 | 20231108 | 162400 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 140 | 20231108 | 162300 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 141 | 20231108 | 162200 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 142 | 20231108 | 162100 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 143 | 20231108 | 162000 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 144 | 20231108 | 161900 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 145 | 20231108 | 161800 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 146 | 20231108 | 161700 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 147 | 20231108 | 161600 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 148 | 20231108 | 161500 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 149 | 20231108 | 161400 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 150 | 20231108 | 161300 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 151 | 20231108 | 161200 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 152 | 20231108 | 161100 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 5868 |
| 153 | 20231108 | 161000 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 154 | 20231108 | 160900 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 155 | 20231108 | 160800 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 156 | 20231108 | 160700 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 157 | 20231108 | 160600 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 158 | 20231108 | 160500 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 159 | 20231108 | 160400 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 160 | 20231108 | 160300 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 161 | 20231108 | 160200 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 162 | 20231108 | 160100 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 163 | 20231108 | 160000 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 164 | 20231108 | 155900 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 165 | 20231108 | 155800 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 166 | 20231108 | 155700 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 167 | 20231108 | 155600 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 168 | 20231108 | 155500 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 169 | 20231108 | 155400 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 170 | 20231108 | 155300 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 171 | 20231108 | 155200 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 172 | 20231108 | 155100 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 173 | 20231108 | 155000 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 174 | 20231108 | 154900 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 175 | 20231108 | 154800 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 176 | 20231108 | 154700 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 177 | 20231108 | 154600 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 178 | 20231108 | 154500 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 179 | 20231108 | 154400 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 180 | 20231108 | 154300 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 181 | 20231108 | 154200 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 182 | 20231108 | 154100 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 5868 |
| 183 | 20231108 | 154000 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 184 | 20231108 | 153900 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 185 | 20231108 | 153800 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 186 | 20231108 | 153700 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 187 | 20231108 | 153600 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 188 | 20231108 | 153500 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 189 | 20231108 | 153400 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 190 | 20231108 | 153300 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 191 | 20231108 | 153200 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 192 | 20231108 | 153100 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 0 |
| 193 | 20231108 | 153000 | 2596678760 | 8740 | 8740 | 8740 | 8740 | 5868 |
| 194 | 20231108 | 152900 | 2545392440 | 8680 | 8680 | 8680 | 8680 | 0 |
| 195 | 20231108 | 152800 | 2545392440 | 8680 | 8680 | 8680 | 8680 | 0 |
| 196 | 20231108 | 152700 | 2545392440 | 8680 | 8680 | 8680 | 8680 | 0 |
| 197 | 20231108 | 152600 | 2545392440 | 8680 | 8680 | 8680 | 8680 | 0 |
| 198 | 20231108 | 152500 | 2545392440 | 8680 | 8680 | 8680 | 8680 | 0 |
| 199 | 20231108 | 152400 | 2545392440 | 8680 | 8680 | 8680 | 8680 | 0 |
| 200 | 20231108 | 152300 | 2545392440 | 8680 | 8680 | 8680 | 8680 | 0 |
| 201 | 20231108 | 152200 | 2545392440 | 8680 | 8680 | 8680 | 8680 | 0 |
| 202 | 20231108 | 152100 | 2545392440 | 8680 | 8680 | 8680 | 8680 | 0 |
| 203 | 20231108 | 152000 | 2545392440 | 8680 | 8680 | 8680 | 8680 | 0 |
| 204 | 20231108 | 151900 | 2545392440 | 8680 | 8680 | 8700 | 8680 | 1665 |
| 205 | 20231108 | 151800 | 2530937880 | 8680 | 8700 | 8700 | 8680 | 903 |
| 206 | 20231108 | 151700 | 2523093070 | 8690 | 8690 | 8700 | 8690 | 807 |
| 207 | 20231108 | 151600 | 2516079270 | 8690 | 8690 | 8690 | 8680 | 347 |
| 208 | 20231108 | 151500 | 2513064560 | 8690 | 8690 | 8690 | 8680 | 605 |
| 209 | 20231108 | 151400 | 2507807240 | 8690 | 8680 | 8690 | 8680 | 481 |
| 210 | 20231108 | 151300 | 2503627890 | 8680 | 8680 | 8690 | 8680 | 130 |
| 211 | 20231108 | 151200 | 2502499000 | 8690 | 8690 | 8690 | 8690 | 2357 |
| 212 | 20231108 | 151100 | 2482016670 | 8700 | 8700 | 8700 | 8700 | 859 |
| 213 | 20231108 | 151000 | 2474543370 | 8700 | 8700 | 8700 | 8700 | 74 |
| 214 | 20231108 | 150900 | 2473899570 | 8700 | 8720 | 8720 | 8700 | 1509 |
| 215 | 20231108 | 150800 | 2460770610 | 8720 | 8710 | 8720 | 8710 | 272 |
| 216 | 20231108 | 150700 | 2458399950 | 8720 | 8710 | 8720 | 8710 | 176 |
| 217 | 20231108 | 150600 | 2456865800 | 8710 | 8710 | 8710 | 8700 | 250 |
| 218 | 20231108 | 150500 | 2454688640 | 8710 | 8710 | 8710 | 8700 | 213 |
| 219 | 20231108 | 150400 | 2452833630 | 8700 | 8720 | 8720 | 8700 | 78 |
| 220 | 20231108 | 150300 | 2452154030 | 8720 | 8730 | 8730 | 8700 | 11406 |
| 221 | 20231108 | 150200 | 2352807550 | 8720 | 8720 | 8730 | 8720 | 325 |
| 222 | 20231108 | 150100 | 2349972810 | 8720 | 8720 | 8720 | 8710 | 241 |
| 223 | 20231108 | 150000 | 2347871800 | 8710 | 8710 | 8720 | 8710 | 307 |
| 224 | 20231108 | 145900 | 2345196420 | 8710 | 8700 | 8720 | 8700 | 454 |
| 225 | 20231108 | 145800 | 2341241030 | 8720 | 8700 | 8720 | 8700 | 232 |
| 226 | 20231108 | 145700 | 2339220220 | 8700 | 8710 | 8710 | 8700 | 504 |
| 227 | 20231108 | 145600 | 2334830910 | 8700 | 8700 | 8710 | 8700 | 330 |
| 228 | 20231108 | 145500 | 2331957850 | 8700 | 8700 | 8710 | 8700 | 328 |
| 229 | 20231108 | 145400 | 2329102900 | 8700 | 8710 | 8710 | 8700 | 205 |
| 230 | 20231108 | 145300 | 2327318660 | 8700 | 8710 | 8710 | 8700 | 320 |
| 231 | 20231108 | 145200 | 2324532400 | 8700 | 8700 | 8710 | 8700 | 242 |
| 232 | 20231108 | 145100 | 2322425590 | 8700 | 8710 | 8710 | 8700 | 302 |
| 233 | 20231108 | 145000 | 2319797450 | 8700 | 8710 | 8710 | 8700 | 209 |
| 234 | 20231108 | 144900 | 2317978460 | 8700 | 8700 | 8700 | 8690 | 173 |
| 235 | 20231108 | 144800 | 2316473630 | 8710 | 8700 | 8710 | 8690 | 850 |
| 236 | 20231108 | 144700 | 2309077430 | 8700 | 8700 | 8700 | 8690 | 257 |
| 237 | 20231108 | 144600 | 2306842600 | 8710 | 8690 | 8710 | 8690 | 367 |
| 238 | 20231108 | 144500 | 2303648550 | 8700 | 8700 | 8700 | 8690 | 486 |
| 239 | 20231108 | 144400 | 2299421030 | 8690 | 8690 | 8700 | 8680 | 250 |
| 240 | 20231108 | 144300 | 2297247820 | 8690 | 8700 | 8700 | 8680 | 212 |
| 241 | 20231108 | 144200 | 2295405140 | 8700 | 8690 | 8700 | 8680 | 399 |
| 242 | 20231108 | 144100 | 2291937580 | 8680 | 8690 | 8700 | 8680 | 814 |
| 243 | 20231108 | 144000 | 2284859310 | 8690 | 8690 | 8700 | 8680 | 280 |
| 244 | 20231108 | 143900 | 2282425690 | 8680 | 8690 | 8700 | 8680 | 171 |
| 245 | 20231108 | 143800 | 2280939350 | 8690 | 8680 | 8700 | 8680 | 1110 |
| 246 | 20231108 | 143700 | 2271293760 | 8680 | 8670 | 8690 | 8670 | 182 |
| 247 | 20231108 | 143600 | 2269714030 | 8680 | 8670 | 8690 | 8670 | 333 |
| 248 | 20231108 | 143500 | 2266823500 | 8670 | 8670 | 8680 | 8670 | 178 |
| 249 | 20231108 | 143400 | 2265279700 | 8670 | 8670 | 8680 | 8670 | 139 |
| 250 | 20231108 | 143300 | 2264074060 | 8670 | 8680 | 8690 | 8670 | 240 |
| 251 | 20231108 | 143200 | 2261992390 | 8670 | 8680 | 8680 | 8670 | 135 |
| 252 | 20231108 | 143100 | 2260820890 | 8670 | 8670 | 8690 | 8670 | 797 |
| 253 | 20231108 | 143000 | 2253903390 | 8670 | 8680 | 8680 | 8670 | 164 |
| 254 | 20231108 | 142900 | 2252480740 | 8670 | 8670 | 8680 | 8670 | 595 |
| 255 | 20231108 | 142800 | 2247321600 | 8670 | 8670 | 8680 | 8670 | 335 |
| 256 | 20231108 | 142700 | 2244416660 | 8680 | 8680 | 8680 | 8670 | 374 |
| 257 | 20231108 | 142600 | 2241173320 | 8680 | 8670 | 8680 | 8670 | 309 |
| 258 | 20231108 | 142500 | 2238493690 | 8670 | 8680 | 8680 | 8670 | 929 |
| 259 | 20231108 | 142400 | 2230438350 | 8680 | 8670 | 8690 | 8670 | 590 |
| 260 | 20231108 | 142300 | 2225321120 | 8680 | 8690 | 8690 | 8670 | 327 |
| 261 | 20231108 | 142200 | 2222484370 | 8670 | 8690 | 8690 | 8670 | 724 |
| 262 | 20231108 | 142100 | 2216201300 | 8690 | 8670 | 8690 | 8670 | 857 |
| 263 | 20231108 | 142000 | 2208760760 | 8670 | 8670 | 8690 | 8670 | 321 |
| 264 | 20231108 | 141900 | 2205976460 | 8690 | 8680 | 8690 | 8670 | 586 |
| 265 | 20231108 | 141800 | 2200891830 | 8680 | 8680 | 8690 | 8680 | 505 |
| 266 | 20231108 | 141700 | 2196506030 | 8670 | 8680 | 8680 | 8670 | 852 |
| 267 | 20231108 | 141600 | 2189115500 | 8680 | 8680 | 8690 | 8680 | 2357 |
| 268 | 20231108 | 141500 | 2168653140 | 8680 | 8700 | 8700 | 8680 | 741 |
| 269 | 20231108 | 141400 | 2162215590 | 8680 | 8680 | 8700 | 8680 | 1327 |
| 270 | 20231108 | 141300 | 2150689540 | 8690 | 8670 | 8690 | 8670 | 1046 |
| 271 | 20231108 | 141200 | 2141611170 | 8680 | 8680 | 8680 | 8670 | 490 |
| 272 | 20231108 | 141100 | 2137362050 | 8670 | 8670 | 8680 | 8670 | 473 |
| 273 | 20231108 | 141000 | 2133260650 | 8680 | 8680 | 8680 | 8670 | 4063 |
| 274 | 20231108 | 140900 | 2098003220 | 8690 | 8700 | 8700 | 8680 | 753 |
| 275 | 20231108 | 140800 | 2091463380 | 8700 | 8690 | 8700 | 8690 | 2608 |
| 276 | 20231108 | 140700 | 2068798350 | 8690 | 8700 | 8700 | 8690 | 529 |
| 277 | 20231108 | 140600 | 2064199960 | 8690 | 8700 | 8720 | 8690 | 1603 |
| 278 | 20231108 | 140500 | 2050246260 | 8690 | 8690 | 8700 | 8690 | 1055 |
| 279 | 20231108 | 140400 | 2041077820 | 8690 | 8690 | 8700 | 8690 | 1086 |
| 280 | 20231108 | 140300 | 2031639690 | 8700 | 8710 | 8720 | 8690 | 1948 |
| 281 | 20231108 | 140200 | 2014692790 | 8700 | 8700 | 8710 | 8700 | 1078 |
| 282 | 20231108 | 140100 | 2005313700 | 8710 | 8700 | 8710 | 8700 | 1284 |
| 283 | 20231108 | 140000 | 1994141920 | 8700 | 8700 | 8720 | 8700 | 644 |
| 284 | 20231108 | 135900 | 1988537650 | 8700 | 8710 | 8710 | 8700 | 1297 |
| 285 | 20231108 | 135800 | 1977245410 | 8700 | 8700 | 8710 | 8700 | 883 |
| 286 | 20231108 | 135700 | 1969561570 | 8700 | 8700 | 8720 | 8700 | 1184 |
| 287 | 20231108 | 135600 | 1959253430 | 8700 | 8700 | 8710 | 8700 | 850 |
| 288 | 20231108 | 135500 | 1951852990 | 8700 | 8710 | 8710 | 8700 | 858 |
| 289 | 20231108 | 135400 | 1944386140 | 8700 | 8700 | 8720 | 8700 | 806 |
| 290 | 20231108 | 135300 | 1937371710 | 8710 | 8700 | 8710 | 8700 | 863 |
| 291 | 20231108 | 135200 | 1929860580 | 8700 | 8700 | 8720 | 8700 | 609 |
| 292 | 20231108 | 135100 | 1924561450 | 8710 | 8710 | 8720 | 8700 | 499 |
| 293 | 20231108 | 135000 | 1920216660 | 8700 | 8720 | 8720 | 8700 | 1470 |
| 294 | 20231108 | 134900 | 1907425670 | 8710 | 8720 | 8730 | 8710 | 7357 |
| 295 | 20231108 | 134800 | 1843290520 | 8720 | 8740 | 8740 | 8720 | 489 |
| 296 | 20231108 | 134700 | 1839024600 | 8720 | 8740 | 8740 | 8720 | 2855 |
| 297 | 20231108 | 134600 | 1814103460 | 8730 | 8740 | 8740 | 8730 | 900 |
| 298 | 20231108 | 134500 | 1806241790 | 8740 | 8740 | 8750 | 8730 | 473 |
| 299 | 20231108 | 134400 | 1802110720 | 8740 | 8740 | 8740 | 8730 | 4846 |
| 300 | 20231108 | 134300 | 1759786590 | 8740 | 8730 | 8740 | 8730 | 715 |
| 301 | 20231108 | 134200 | 1753543530 | 8740 | 8740 | 8740 | 8730 | 630 |
| 302 | 20231108 | 134100 | 1748040220 | 8730 | 8730 | 8740 | 8730 | 178 |
| 303 | 20231108 | 134000 | 1746485560 | 8730 | 8730 | 8740 | 8730 | 258 |
| 304 | 20231108 | 133900 | 1744233160 | 8730 | 8740 | 8740 | 8730 | 1736 |
| 305 | 20231108 | 133800 | 1729061180 | 8730 | 8740 | 8750 | 8730 | 1810 |
| 306 | 20231108 | 133700 | 1713244440 | 8750 | 8740 | 8750 | 8740 | 83 |
| 307 | 20231108 | 133600 | 1712518970 | 8740 | 8750 | 8750 | 8740 | 145 |
| 308 | 20231108 | 133500 | 1711251390 | 8750 | 8740 | 8750 | 8740 | 40 |
| 309 | 20231108 | 133400 | 1710901630 | 8740 | 8750 | 8750 | 8740 | 498 |
| 310 | 20231108 | 133300 | 1706546850 | 8740 | 8740 | 8750 | 8730 | 368 |
| 311 | 20231108 | 133200 | 1703331600 | 8740 | 8740 | 8740 | 8730 | 472 |
| 312 | 20231108 | 133100 | 1699206510 | 8740 | 8730 | 8740 | 8730 | 773 |
| 313 | 20231108 | 133000 | 1692453210 | 8730 | 8740 | 8740 | 8730 | 86 |
| 314 | 20231108 | 132900 | 1691702080 | 8740 | 8730 | 8740 | 8730 | 31 |
| 315 | 20231108 | 132800 | 1691431400 | 8740 | 8740 | 8750 | 8740 | 6160 |
| 316 | 20231108 | 132700 | 1637591970 | 8750 | 8750 | 8750 | 8750 | 33 |
| 317 | 20231108 | 132600 | 1637303220 | 8740 | 8750 | 8750 | 8740 | 142 |
| 318 | 20231108 | 132500 | 1636061580 | 8740 | 8760 | 8760 | 8740 | 2697 |
| 319 | 20231108 | 132400 | 1612468670 | 8750 | 8750 | 8760 | 8750 | 341 |
| 320 | 20231108 | 132300 | 1609483840 | 8750 | 8760 | 8760 | 8750 | 71 |
| 321 | 20231108 | 132200 | 1608862190 | 8750 | 8760 | 8760 | 8750 | 259 |
| 322 | 20231108 | 132100 | 1606595380 | 8760 | 8760 | 8760 | 8750 | 152 |
| 323 | 20231108 | 132000 | 1605264380 | 8750 | 8750 | 8760 | 8750 | 193 |
| 324 | 20231108 | 131900 | 1603574990 | 8760 | 8760 | 8760 | 8750 | 290 |
| 325 | 20231108 | 131800 | 1601035100 | 8760 | 8760 | 8760 | 8750 | 260 |
| 326 | 20231108 | 131700 | 1598759220 | 8760 | 8750 | 8760 | 8750 | 123 |
| 327 | 20231108 | 131600 | 1597682280 | 8760 | 8760 | 8760 | 8750 | 515 |
| 328 | 20231108 | 131500 | 1593173100 | 8760 | 8760 | 8760 | 8750 | 277 |
| 329 | 20231108 | 131400 | 1590747890 | 8760 | 8750 | 8760 | 8750 | 170 |
| 330 | 20231108 | 131300 | 1589259120 | 8760 | 8780 | 8780 | 8750 | 4843 |
| 331 | 20231108 | 131200 | 1546833390 | 8760 | 8780 | 8780 | 8760 | 49 |
| 332 | 20231108 | 131100 | 1546403570 | 8780 | 8770 | 8780 | 8760 | 212 |
| 333 | 20231108 | 131000 | 1544543820 | 8770 | 8780 | 8780 | 8760 | 285 |
| 334 | 20231108 | 130900 | 1542043290 | 8770 | 8770 | 8770 | 8770 | 34 |
| 335 | 20231108 | 130800 | 1541745110 | 8770 | 8760 | 8770 | 8760 | 75 |
| 336 | 20231108 | 130700 | 1541088100 | 8760 | 8760 | 8770 | 8760 | 212 |
| 337 | 20231108 | 130600 | 1539230340 | 8770 | 8780 | 8780 | 8760 | 158 |
| 338 | 20231108 | 130500 | 1537843480 | 8760 | 8770 | 8770 | 8760 | 170 |
| 339 | 20231108 | 130400 | 1536352620 | 8780 | 8770 | 8780 | 8760 | 259 |
| 340 | 20231108 | 130300 | 1534081530 | 8780 | 8770 | 8780 | 8760 | 181 |
| 341 | 20231108 | 130200 | 1532494060 | 8770 | 8760 | 8770 | 8760 | 413 |
| 342 | 20231108 | 130100 | 1528875560 | 8770 | 8760 | 8770 | 8760 | 258 |
| 343 | 20231108 | 130000 | 1526614820 | 8760 | 8760 | 8770 | 8760 | 217 |
| 344 | 20231108 | 125900 | 1524712790 | 8770 | 8760 | 8770 | 8760 | 100 |
| 345 | 20231108 | 125800 | 1523835800 | 8760 | 8760 | 8760 | 8760 | 458 |
| 346 | 20231108 | 125700 | 1519823720 | 8770 | 8760 | 8770 | 8760 | 346 |
| 347 | 20231108 | 125600 | 1516791700 | 8760 | 8760 | 8760 | 8760 | 240 |
| 348 | 20231108 | 125500 | 1514689300 | 8750 | 8760 | 8770 | 8750 | 611 |
| 349 | 20231108 | 125400 | 1509336690 | 8760 | 8760 | 8770 | 8760 | 479 |
| 350 | 20231108 | 125300 | 1505139840 | 8760 | 8760 | 8770 | 8760 | 326 |
| 351 | 20231108 | 125200 | 1502283470 | 8760 | 8750 | 8760 | 8750 | 107 |
| 352 | 20231108 | 125100 | 1501346450 | 8770 | 8770 | 8770 | 8760 | 126 |
| 353 | 20231108 | 125000 | 1500241760 | 8760 | 8760 | 8760 | 8750 | 161 |
| 354 | 20231108 | 124900 | 1498831650 | 8750 | 8750 | 8770 | 8750 | 360 |
| 355 | 20231108 | 124800 | 1495680470 | 8750 | 8760 | 8770 | 8750 | 171 |
| 356 | 20231108 | 124700 | 1494181650 | 8750 | 8750 | 8760 | 8750 | 66 |
| 357 | 20231108 | 124600 | 1493604140 | 8760 | 8760 | 8760 | 8750 | 1120 |
| 358 | 20231108 | 124500 | 1483793750 | 8760 | 8760 | 8760 | 8750 | 169 |
| 359 | 20231108 | 124400 | 1482314380 | 8760 | 8760 | 8760 | 8750 | 146 |
| 360 | 20231108 | 124300 | 1481036180 | 8760 | 8760 | 8760 | 8760 | 101 |
| 361 | 20231108 | 124200 | 1480151420 | 8750 | 8770 | 8770 | 8750 | 103 |
| 362 | 20231108 | 124100 | 1479248690 | 8760 | 8760 | 8770 | 8750 | 171 |
| 363 | 20231108 | 124000 | 1477750370 | 8760 | 8750 | 8760 | 8750 | 331 |
| 364 | 20231108 | 123900 | 1474853490 | 8750 | 8760 | 8770 | 8750 | 240 |
| 365 | 20231108 | 123800 | 1472751540 | 8760 | 8750 | 8770 | 8750 | 159 |
| 366 | 20231108 | 123700 | 1471358830 | 8760 | 8770 | 8770 | 8750 | 235 |
| 367 | 20231108 | 123600 | 1469301520 | 8760 | 8770 | 8770 | 8750 | 178 |
| 368 | 20231108 | 123500 | 1467742720 | 8750 | 8770 | 8770 | 8750 | 87 |
| 369 | 20231108 | 123400 | 1466980270 | 8750 | 8760 | 8760 | 8750 | 313 |
| 370 | 20231108 | 123300 | 1464240610 | 8770 | 8760 | 8770 | 8760 | 251 |
| 371 | 20231108 | 123200 | 1462040190 | 8750 | 8760 | 8760 | 8750 | 2883 |
| 372 | 20231108 | 123100 | 1436813140 | 8760 | 8750 | 8760 | 8750 | 6868 |
| 373 | 20231108 | 123000 | 1376715520 | 8770 | 8770 | 8770 | 8760 | 235 |
| 374 | 20231108 | 122900 | 1374654960 | 8770 | 8770 | 8770 | 8750 | 90 |
| 375 | 20231108 | 122800 | 1373866490 | 8760 | 8760 | 8760 | 8750 | 538 |
| 376 | 20231108 | 122700 | 1369153920 | 8760 | 8760 | 8770 | 8760 | 130 |
| 377 | 20231108 | 122600 | 1368014160 | 8760 | 8750 | 8760 | 8750 | 54 |
| 378 | 20231108 | 122500 | 1367541430 | 8760 | 8750 | 8760 | 8750 | 412 |
| 379 | 20231108 | 122400 | 1363933950 | 8750 | 8770 | 8770 | 8750 | 3719 |
| 380 | 20231108 | 122300 | 1331355300 | 8770 | 8770 | 8770 | 8770 | 25 |
| 381 | 20231108 | 122200 | 1331136050 | 8780 | 8770 | 8780 | 8760 | 234 |
| 382 | 20231108 | 122100 | 1329082780 | 8770 | 8790 | 8790 | 8770 | 61 |
| 383 | 20231108 | 122000 | 1328547210 | 8790 | 8760 | 8790 | 8760 | 225 |
| 384 | 20231108 | 121900 | 1326573060 | 8770 | 8770 | 8770 | 8760 | 153 |
| 385 | 20231108 | 121800 | 1325231540 | 8780 | 8770 | 8780 | 8760 | 203 |
| 386 | 20231108 | 121700 | 1323450510 | 8770 | 8770 | 8770 | 8770 | 33 |
| 387 | 20231108 | 121600 | 1323161100 | 8770 | 8760 | 8770 | 8760 | 328 |
| 388 | 20231108 | 121500 | 1320286050 | 8760 | 8770 | 8770 | 8750 | 1088 |
| 389 | 20231108 | 121400 | 1310752120 | 8760 | 8760 | 8760 | 8760 | 532 |
| 390 | 20231108 | 121300 | 1306091800 | 8750 | 8750 | 8750 | 8750 | 216 |
| 391 | 20231108 | 121200 | 1304201800 | 8750 | 8770 | 8770 | 8750 | 896 |
| 392 | 20231108 | 121100 | 1296345230 | 8760 | 8760 | 8770 | 8760 | 7165 |
| 393 | 20231108 | 121000 | 1233578700 | 8770 | 8760 | 8770 | 8760 | 120 |
| 394 | 20231108 | 120900 | 1232527080 | 8770 | 8770 | 8770 | 8760 | 229 |
| 395 | 20231108 | 120800 | 1230519740 | 8760 | 8760 | 8770 | 8760 | 142 |
| 396 | 20231108 | 120700 | 1229275340 | 8770 | 8770 | 8770 | 8760 | 5 |
| 397 | 20231108 | 120600 | 1229231510 | 8760 | 8770 | 8770 | 8760 | 138 |
| 398 | 20231108 | 120500 | 1228022330 | 8760 | 8760 | 8760 | 8760 | 32 |
| 399 | 20231108 | 120400 | 1227742010 | 8760 | 8770 | 8770 | 8760 | 378 |
| 400 | 20231108 | 120300 | 1224428520 | 8770 | 8770 | 8770 | 8760 | 310 |
| 401 | 20231108 | 120200 | 1221711300 | 8770 | 8760 | 8770 | 8760 | 36 |
| 402 | 20231108 | 120100 | 1221395890 | 8770 | 8770 | 8770 | 8760 | 244 |
| 403 | 20231108 | 120000 | 1219256790 | 8760 | 8770 | 8770 | 8760 | 488 |
| 404 | 20231108 | 115900 | 1214977760 | 8760 | 8760 | 8760 | 8760 | 152 |
| 405 | 20231108 | 115800 | 1213646240 | 8760 | 8770 | 8770 | 8760 | 141 |
| 406 | 20231108 | 115700 | 1212410850 | 8770 | 8760 | 8770 | 8760 | 165 |
| 407 | 20231108 | 115600 | 1210964830 | 8760 | 8770 | 8770 | 8760 | 76 |
| 408 | 20231108 | 115500 | 1210298640 | 8760 | 8770 | 8770 | 8760 | 140 |
| 409 | 20231108 | 115400 | 1209072080 | 8770 | 8760 | 8770 | 8760 | 146 |
| 410 | 20231108 | 115300 | 1207791990 | 8760 | 8760 | 8770 | 8760 | 194 |
| 411 | 20231108 | 115200 | 1206091950 | 8770 | 8760 | 8770 | 8760 | 32 |
| 412 | 20231108 | 115100 | 1205811620 | 8770 | 8760 | 8770 | 8760 | 94 |
| 413 | 20231108 | 115000 | 1204987650 | 8760 | 8760 | 8770 | 8760 | 195 |
| 414 | 20231108 | 114900 | 1203278450 | 8760 | 8780 | 8780 | 8760 | 635 |
| 415 | 20231108 | 114800 | 1197707390 | 8770 | 8770 | 8770 | 8770 | 78 |
| 416 | 20231108 | 114700 | 1197023330 | 8780 | 8780 | 8780 | 8780 | 1 |
| 417 | 20231108 | 114600 | 1197014550 | 8770 | 8760 | 8770 | 8760 | 334 |
| 418 | 20231108 | 114500 | 1194086280 | 8760 | 8780 | 8780 | 8760 | 107 |
| 419 | 20231108 | 114400 | 1193148620 | 8760 | 8770 | 8770 | 8760 | 154 |
| 420 | 20231108 | 114300 | 1191798830 | 8770 | 8760 | 8770 | 8760 | 218 |
| 421 | 20231108 | 114200 | 1189889140 | 8760 | 8770 | 8770 | 8760 | 108 |
| 422 | 20231108 | 114100 | 1188942290 | 8770 | 8780 | 8780 | 8770 | 238 |
| 423 | 20231108 | 114000 | 1186852980 | 8760 | 8770 | 8770 | 8760 | 454 |
| 424 | 20231108 | 113900 | 1182871410 | 8770 | 8770 | 8770 | 8770 | 140 |
| 425 | 20231108 | 113800 | 1181643610 | 8770 | 8760 | 8780 | 8760 | 427 |
| 426 | 20231108 | 113700 | 1177899000 | 8780 | 8780 | 8780 | 8780 | 115 |
| 427 | 20231108 | 113600 | 1176889300 | 8770 | 8760 | 8780 | 8760 | 551 |
| 428 | 20231108 | 113500 | 1172057540 | 8760 | 8760 | 8760 | 8760 | 133 |
| 429 | 20231108 | 113400 | 1170892460 | 8770 | 8760 | 8770 | 8760 | 239 |
| 430 | 20231108 | 113300 | 1168798720 | 8780 | 8780 | 8780 | 8760 | 241 |
| 431 | 20231108 | 113200 | 1166684630 | 8760 | 8760 | 8780 | 8760 | 225 |
| 432 | 20231108 | 113100 | 1164712080 | 8770 | 8770 | 8770 | 8770 | 459 |
| 433 | 20231108 | 113000 | 1160686650 | 8770 | 8780 | 8780 | 8770 | 191 |
| 434 | 20231108 | 112900 | 1159010350 | 8760 | 8770 | 8780 | 8760 | 390 |
| 435 | 20231108 | 112800 | 1155590540 | 8770 | 8770 | 8770 | 8770 | 282 |
| 436 | 20231108 | 112700 | 1153117400 | 8770 | 8770 | 8770 | 8770 | 29 |
| 437 | 20231108 | 112600 | 1152863070 | 8760 | 8760 | 8790 | 8760 | 103 |
| 438 | 20231108 | 112500 | 1151960700 | 8780 | 8790 | 8790 | 8780 | 215 |
| 439 | 20231108 | 112400 | 1150071100 | 8780 | 8780 | 8790 | 8780 | 2900 |
| 440 | 20231108 | 112300 | 1124608150 | 8780 | 8780 | 8790 | 8780 | 439 |
| 441 | 20231108 | 112200 | 1120752980 | 8780 | 8790 | 8790 | 8780 | 151 |
| 442 | 20231108 | 112100 | 1119426460 | 8780 | 8790 | 8790 | 8780 | 41 |
| 443 | 20231108 | 112000 | 1119066380 | 8790 | 8780 | 8790 | 8780 | 765 |
| 444 | 20231108 | 111900 | 1112347730 | 8780 | 8770 | 8780 | 8760 | 501 |
| 445 | 20231108 | 111800 | 1107952700 | 8770 | 8760 | 8770 | 8760 | 115 |
| 446 | 20231108 | 111700 | 1106944520 | 8760 | 8760 | 8780 | 8760 | 319 |
| 447 | 20231108 | 111600 | 1104147510 | 8760 | 8780 | 8780 | 8760 | 504 |
| 448 | 20231108 | 111500 | 1099727150 | 8780 | 8760 | 8780 | 8760 | 587 |
| 449 | 20231108 | 111400 | 1094578930 | 8760 | 8770 | 8770 | 8760 | 34 |
| 450 | 20231108 | 111300 | 1094281070 | 8770 | 8770 | 8770 | 8760 | 400 |
| 451 | 20231108 | 111200 | 1090774480 | 8770 | 8770 | 8770 | 8760 | 143 |
| 452 | 20231108 | 111100 | 1089520820 | 8770 | 8770 | 8770 | 8760 | 30 |
| 453 | 20231108 | 111000 | 1089257970 | 8760 | 8780 | 8780 | 8760 | 238 |
| 454 | 20231108 | 110900 | 1087169510 | 8770 | 8770 | 8770 | 8760 | 189 |
| 455 | 20231108 | 110800 | 1085512750 | 8770 | 8770 | 8770 | 8760 | 298 |
| 456 | 20231108 | 110700 | 1082901240 | 8770 | 8770 | 8770 | 8760 | 494 |
| 457 | 20231108 | 110600 | 1078572390 | 8770 | 8760 | 8770 | 8760 | 16 |
| 458 | 20231108 | 110500 | 1078432080 | 8770 | 8770 | 8770 | 8760 | 3472 |
| 459 | 20231108 | 110400 | 1047984340 | 8780 | 8770 | 8780 | 8770 | 436 |
| 460 | 20231108 | 110300 | 1044159820 | 8780 | 8770 | 8780 | 8770 | 108 |
| 461 | 20231108 | 110200 | 1043211890 | 8780 | 8780 | 8780 | 8770 | 66 |
| 462 | 20231108 | 110100 | 1042632820 | 8780 | 8770 | 8780 | 8770 | 270 |
| 463 | 20231108 | 110000 | 1040263690 | 8780 | 8790 | 8800 | 8780 | 3892 |
| 464 | 20231108 | 105900 | 1006078410 | 8800 | 8790 | 8800 | 8790 | 196 |
| 465 | 20231108 | 105800 | 1004355050 | 8790 | 8790 | 8790 | 8790 | 293 |
| 466 | 20231108 | 105700 | 1001779580 | 8800 | 8790 | 8800 | 8780 | 4784 |
| 467 | 20231108 | 105600 | 959708910 | 8780 | 8780 | 8780 | 8780 | 101 |
| 468 | 20231108 | 105500 | 958822130 | 8790 | 8780 | 8790 | 8780 | 250 |
| 469 | 20231108 | 105400 | 956624640 | 8780 | 8800 | 8800 | 8780 | 214 |
| 470 | 20231108 | 105300 | 954743670 | 8800 | 8800 | 8800 | 8780 | 134 |
| 471 | 20231108 | 105200 | 953564740 | 8800 | 8790 | 8800 | 8780 | 727 |
| 472 | 20231108 | 105100 | 947175700 | 8790 | 8790 | 8790 | 8780 | 225 |
| 473 | 20231108 | 105000 | 945198000 | 8770 | 8780 | 8780 | 8770 | 436 |
| 474 | 20231108 | 104900 | 941370890 | 8770 | 8770 | 8780 | 8760 | 225 |
| 475 | 20231108 | 104800 | 939397900 | 8770 | 8770 | 8770 | 8770 | 85 |
| 476 | 20231108 | 104700 | 938652450 | 8760 | 8770 | 8770 | 8760 | 74 |
| 477 | 20231108 | 104600 | 938003800 | 8760 | 8760 | 8780 | 8760 | 423 |
| 478 | 20231108 | 104500 | 934295730 | 8770 | 8760 | 8770 | 8760 | 245 |
| 479 | 20231108 | 104400 | 932147480 | 8760 | 8770 | 8770 | 8760 | 167 |
| 480 | 20231108 | 104300 | 930683510 | 8770 | 8770 | 8770 | 8770 | 695 |
| 481 | 20231108 | 104200 | 924588360 | 8770 | 8770 | 8770 | 8770 | 11 |
| 482 | 20231108 | 104100 | 924491890 | 8770 | 8760 | 8770 | 8760 | 1760 |
| 483 | 20231108 | 104000 | 909072680 | 8770 | 8770 | 8770 | 8770 | 1180 |
| 484 | 20231108 | 103900 | 898724080 | 8780 | 8780 | 8780 | 8770 | 233 |
| 485 | 20231108 | 103800 | 896679940 | 8780 | 8780 | 8780 | 8780 | 110 |
| 486 | 20231108 | 103700 | 895714140 | 8780 | 8770 | 8780 | 8770 | 319 |
| 487 | 20231108 | 103600 | 892915760 | 8770 | 8780 | 8780 | 8760 | 4313 |
| 488 | 20231108 | 103500 | 855090270 | 8770 | 8780 | 8780 | 8770 | 178 |
| 489 | 20231108 | 103400 | 853528560 | 8790 | 8780 | 8790 | 8780 | 1613 |
| 490 | 20231108 | 103300 | 839366060 | 8780 | 8780 | 8780 | 8780 | 0 |
| 491 | 20231108 | 103200 | 839366060 | 8780 | 8780 | 8780 | 8780 | 362 |
| 492 | 20231108 | 103100 | 836187700 | 8790 | 8790 | 8790 | 8780 | 237 |
| 493 | 20231108 | 103000 | 834105910 | 8780 | 8790 | 8790 | 8780 | 843 |
| 494 | 20231108 | 102900 | 826696710 | 8790 | 8790 | 8790 | 8790 | 171 |
| 495 | 20231108 | 102800 | 825193620 | 8780 | 8790 | 8790 | 8780 | 2135 |
| 496 | 20231108 | 102700 | 806427220 | 8790 | 8790 | 8790 | 8790 | 71 |
| 497 | 20231108 | 102600 | 805803130 | 8790 | 8790 | 8790 | 8780 | 4702 |
| 498 | 20231108 | 102500 | 764512990 | 8790 | 8800 | 8800 | 8790 | 111 |
| 499 | 20231108 | 102400 | 763536270 | 8790 | 8790 | 8790 | 8790 | 610 |
| 500 | 20231108 | 102300 | 758174370 | 8790 | 8790 | 8790 | 8790 | 142 |
| 501 | 20231108 | 102200 | 756926190 | 8790 | 8800 | 8800 | 8780 | 2921 |
| 502 | 20231108 | 102100 | 731230010 | 8810 | 8810 | 8810 | 8800 | 105 |
| 503 | 20231108 | 102000 | 730305990 | 8800 | 8800 | 8800 | 8800 | 106 |
| 504 | 20231108 | 101900 | 729373190 | 8800 | 8800 | 8800 | 8800 | 1823 |
| 505 | 20231108 | 101800 | 713330790 | 8800 | 8790 | 8800 | 8790 | 671 |
| 506 | 20231108 | 101700 | 707426250 | 8800 | 8800 | 8800 | 8790 | 208 |
| 507 | 20231108 | 101600 | 705597230 | 8800 | 8790 | 8800 | 8790 | 191 |
| 508 | 20231108 | 101500 | 703917500 | 8790 | 8790 | 8790 | 8790 | 1656 |
| 509 | 20231108 | 101400 | 689361260 | 8790 | 8800 | 8800 | 8790 | 365 |
| 510 | 20231108 | 101300 | 686150060 | 8800 | 8810 | 8820 | 8800 | 1562 |
| 511 | 20231108 | 101200 | 672403810 | 8810 | 8810 | 8810 | 8810 | 412 |
| 512 | 20231108 | 101100 | 668774090 | 8800 | 8790 | 8800 | 8790 | 392 |
| 513 | 20231108 | 101000 | 665324750 | 8790 | 8800 | 8800 | 8790 | 61 |
| 514 | 20231108 | 100900 | 664788060 | 8800 | 8800 | 8800 | 8790 | 754 |
| 515 | 20231108 | 100800 | 658152870 | 8790 | 8800 | 8800 | 8790 | 4207 |
| 516 | 20231108 | 100700 | 621132050 | 8810 | 8810 | 8810 | 8800 | 393 |
| 517 | 20231108 | 100600 | 617669970 | 8810 | 8810 | 8810 | 8810 | 87 |
| 518 | 20231108 | 100500 | 616903500 | 8810 | 8810 | 8820 | 8810 | 284 |
| 519 | 20231108 | 100400 | 614401000 | 8830 | 8820 | 8830 | 8810 | 3832 |
| 520 | 20231108 | 100300 | 580613440 | 8830 | 8840 | 8840 | 8830 | 1567 |
| 521 | 20231108 | 100200 | 566774180 | 8850 | 8850 | 8850 | 8850 | 198 |
| 522 | 20231108 | 100100 | 565021880 | 8850 | 8840 | 8850 | 8840 | 961 |
| 523 | 20231108 | 100000 | 556526570 | 8850 | 8890 | 8890 | 8850 | 2704 |
| 524 | 20231108 | 095900 | 532552900 | 8890 | 8890 | 8890 | 8870 | 335 |
| 525 | 20231108 | 095800 | 529580850 | 8890 | 8880 | 8890 | 8880 | 309 |
| 526 | 20231108 | 095700 | 526835620 | 8880 | 8890 | 8900 | 8880 | 192 |
| 527 | 20231108 | 095600 | 525129080 | 8900 | 8900 | 8900 | 8900 | 29 |
| 528 | 20231108 | 095500 | 524870980 | 8900 | 8900 | 8900 | 8900 | 141 |
| 529 | 20231108 | 095400 | 523616080 | 8900 | 8900 | 8900 | 8880 | 121 |
| 530 | 20231108 | 095300 | 522539860 | 8880 | 8890 | 8890 | 8880 | 136 |
| 531 | 20231108 | 095200 | 521331860 | 8910 | 8880 | 8910 | 8880 | 258 |
| 532 | 20231108 | 095100 | 519035760 | 8880 | 8880 | 8900 | 8880 | 209 |
| 533 | 20231108 | 095000 | 517179260 | 8880 | 8890 | 8900 | 8880 | 468 |
| 534 | 20231108 | 094900 | 513018920 | 8890 | 8910 | 8910 | 8890 | 186 |
| 535 | 20231108 | 094800 | 511365160 | 8920 | 8900 | 8930 | 8890 | 384 |
| 536 | 20231108 | 094700 | 507948080 | 8930 | 8890 | 8930 | 8870 | 285 |
| 537 | 20231108 | 094600 | 505410080 | 8890 | 8900 | 8900 | 8890 | 61 |
| 538 | 20231108 | 094500 | 504867470 | 8900 | 8880 | 8900 | 8870 | 220 |
| 539 | 20231108 | 094400 | 502912660 | 8880 | 8880 | 8880 | 8880 | 64 |
| 540 | 20231108 | 094300 | 502344340 | 8880 | 8860 | 8880 | 8860 | 206 |
| 541 | 20231108 | 094200 | 500519080 | 8870 | 8870 | 8880 | 8860 | 334 |
| 542 | 20231108 | 094100 | 497555120 | 8880 | 8880 | 8880 | 8880 | 940 |
| 543 | 20231108 | 094000 | 489207920 | 8870 | 8870 | 8870 | 8870 | 200 |
| 544 | 20231108 | 093900 | 487433920 | 8880 | 8870 | 8880 | 8860 | 205 |
| 545 | 20231108 | 093800 | 485615330 | 8880 | 8850 | 8880 | 8850 | 626 |
| 546 | 20231108 | 093700 | 480071730 | 8850 | 8850 | 8850 | 8850 | 98 |
| 547 | 20231108 | 093600 | 479204430 | 8850 | 8850 | 8850 | 8850 | 94 |
| 548 | 20231108 | 093500 | 478372530 | 8850 | 8860 | 8860 | 8850 | 32 |
| 549 | 20231108 | 093400 | 478089320 | 8840 | 8840 | 8860 | 8840 | 676 |
| 550 | 20231108 | 093300 | 472112640 | 8840 | 8840 | 8860 | 8830 | 135 |
| 551 | 20231108 | 093200 | 470919240 | 8840 | 8840 | 8840 | 8830 | 76 |
| 552 | 20231108 | 093100 | 470247750 | 8820 | 8840 | 8840 | 8820 | 417 |
| 553 | 20231108 | 093000 | 466569770 | 8820 | 8840 | 8840 | 8820 | 1818 |
| 554 | 20231108 | 092900 | 450525380 | 8830 | 8840 | 8840 | 8830 | 448 |
| 555 | 20231108 | 092800 | 446567230 | 8840 | 8830 | 8840 | 8830 | 2247 |
| 556 | 20231108 | 092700 | 426724090 | 8830 | 8830 | 8840 | 8830 | 210 |
| 557 | 20231108 | 092600 | 424869650 | 8830 | 8840 | 8850 | 8830 | 2376 |
| 558 | 20231108 | 092500 | 403874380 | 8840 | 8870 | 8870 | 8840 | 3220 |
| 559 | 20231108 | 092400 | 375345860 | 8880 | 8880 | 8880 | 8880 | 0 |
| 560 | 20231108 | 092300 | 375345860 | 8880 | 8890 | 8890 | 8880 | 742 |
| 561 | 20231108 | 092200 | 368756880 | 8910 | 8900 | 8910 | 8890 | 2311 |
| 562 | 20231108 | 092100 | 348190950 | 8900 | 8910 | 8920 | 8900 | 175 |
| 563 | 20231108 | 092000 | 346630030 | 8920 | 8920 | 8920 | 8920 | 482 |
| 564 | 20231108 | 091900 | 342330590 | 8910 | 8910 | 8920 | 8910 | 343 |
| 565 | 20231108 | 091800 | 339274170 | 8910 | 8910 | 8910 | 8910 | 614 |
| 566 | 20231108 | 091700 | 333803430 | 8920 | 8900 | 8920 | 8890 | 565 |
| 567 | 20231108 | 091600 | 328768740 | 8900 | 8900 | 8900 | 8900 | 337 |
| 568 | 20231108 | 091500 | 325769440 | 8900 | 8900 | 8900 | 8900 | 0 |
| 569 | 20231108 | 091400 | 325769440 | 8900 | 8870 | 8900 | 8860 | 678 |
| 570 | 20231108 | 091300 | 319739960 | 8870 | 8860 | 8910 | 8850 | 21359 |
| 571 | 20231108 | 091200 | 129874830 | 8860 | 8860 | 8860 | 8850 | 96 |
| 572 | 20231108 | 091100 | 129024450 | 8860 | 8860 | 8860 | 8860 | 88 |
| 573 | 20231108 | 091000 | 128244770 | 8860 | 8860 | 8860 | 8840 | 796 |
| 574 | 20231108 | 090900 | 121205790 | 8850 | 8850 | 8850 | 8850 | 569 |
| 575 | 20231108 | 090800 | 116170140 | 8850 | 8860 | 8860 | 8850 | 1631 |
| 576 | 20231108 | 090700 | 101733870 | 8850 | 8840 | 8900 | 8840 | 2033 |
| 577 | 20231108 | 090600 | 83723070 | 8840 | 8910 | 8910 | 8840 | 3361 |
| 578 | 20231108 | 090500 | 53943700 | 8880 | 8910 | 8910 | 8880 | 991 |
| 579 | 20231108 | 090400 | 45131250 | 8930 | 8940 | 8940 | 8910 | 106 |
| 580 | 20231108 | 090300 | 44185170 | 8950 | 8890 | 8960 | 8890 | 987 |
| 581 | 20231108 | 090200 | 35357050 | 8890 | 8890 | 8890 | 8890 | 0 |
| 582 | 20231108 | 090100 | 35357050 | 8890 | 8880 | 8890 | 8880 | 182 |
| 583 | 20231108 | 090000 | 33740010 | 8880 | 8850 | 8930 | 8850 | 3812 |