28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 184300 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 6504 |
| 3 | 20231108 | 184200 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 4 | 20231108 | 184100 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 5 | 20231108 | 184000 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 6 | 20231108 | 183900 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 7 | 20231108 | 183800 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 8 | 20231108 | 183700 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 9 | 20231108 | 183600 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 10 | 20231108 | 183500 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 11 | 20231108 | 183400 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 12 | 20231108 | 183300 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 13 | 20231108 | 183200 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 14 | 20231108 | 183100 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 15 | 20231108 | 183000 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 16 | 20231108 | 182900 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 17 | 20231108 | 182800 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 18 | 20231108 | 182700 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 19 | 20231108 | 182600 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 20 | 20231108 | 182500 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 21 | 20231108 | 182400 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 22 | 20231108 | 182300 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 23 | 20231108 | 182200 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 24 | 20231108 | 182100 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 25 | 20231108 | 182000 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 26 | 20231108 | 181900 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 27 | 20231108 | 181800 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 28 | 20231108 | 181700 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 29 | 20231108 | 181600 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 30 | 20231108 | 181500 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 31 | 20231108 | 181400 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 32 | 20231108 | 181300 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 6504 |
| 33 | 20231108 | 181200 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 34 | 20231108 | 181100 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 35 | 20231108 | 181000 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 36 | 20231108 | 180900 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 37 | 20231108 | 180800 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 38 | 20231108 | 180700 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 39 | 20231108 | 180600 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 40 | 20231108 | 180500 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 41 | 20231108 | 180400 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 42 | 20231108 | 180300 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 43 | 20231108 | 180200 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 44 | 20231108 | 180100 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 45 | 20231108 | 180000 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 46 | 20231108 | 175900 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 47 | 20231108 | 175800 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 48 | 20231108 | 175700 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 49 | 20231108 | 175600 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 50 | 20231108 | 175500 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 51 | 20231108 | 175400 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 52 | 20231108 | 175300 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 53 | 20231108 | 175200 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 54 | 20231108 | 175100 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 55 | 20231108 | 175000 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 56 | 20231108 | 174900 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 57 | 20231108 | 174800 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 58 | 20231108 | 174700 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 59 | 20231108 | 174600 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 60 | 20231108 | 174500 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 61 | 20231108 | 174400 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 62 | 20231108 | 174300 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 6504 |
| 63 | 20231108 | 174200 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 64 | 20231108 | 174100 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 65 | 20231108 | 174000 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 66 | 20231108 | 173900 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 67 | 20231108 | 173800 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 68 | 20231108 | 173700 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 69 | 20231108 | 173600 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 70 | 20231108 | 173500 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 71 | 20231108 | 173400 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 72 | 20231108 | 173300 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 73 | 20231108 | 173200 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 74 | 20231108 | 173100 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 75 | 20231108 | 173000 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 76 | 20231108 | 172900 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 77 | 20231108 | 172800 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 78 | 20231108 | 172700 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 79 | 20231108 | 172600 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 80 | 20231108 | 172500 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 81 | 20231108 | 172400 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 82 | 20231108 | 172300 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 83 | 20231108 | 172200 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 84 | 20231108 | 172100 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 85 | 20231108 | 172000 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 86 | 20231108 | 171900 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 87 | 20231108 | 171800 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 88 | 20231108 | 171700 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 89 | 20231108 | 171600 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 90 | 20231108 | 171500 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 91 | 20231108 | 171400 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 92 | 20231108 | 171300 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 6504 |
| 93 | 20231108 | 171200 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 94 | 20231108 | 171100 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 95 | 20231108 | 171000 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 96 | 20231108 | 170900 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 97 | 20231108 | 170800 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 98 | 20231108 | 170700 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 99 | 20231108 | 170600 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 100 | 20231108 | 170500 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 101 | 20231108 | 170400 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 102 | 20231108 | 170300 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 103 | 20231108 | 170200 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 104 | 20231108 | 170100 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 105 | 20231108 | 170000 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 106 | 20231108 | 165900 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 107 | 20231108 | 165800 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 108 | 20231108 | 165700 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 109 | 20231108 | 165600 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 110 | 20231108 | 165500 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 111 | 20231108 | 165400 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 112 | 20231108 | 165300 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 113 | 20231108 | 165200 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 114 | 20231108 | 165100 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 115 | 20231108 | 165000 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 116 | 20231108 | 164900 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 117 | 20231108 | 164800 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 118 | 20231108 | 164700 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 119 | 20231108 | 164600 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 120 | 20231108 | 164500 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 121 | 20231108 | 164400 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 122 | 20231108 | 164300 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 6504 |
| 123 | 20231108 | 164200 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 124 | 20231108 | 164100 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 125 | 20231108 | 164000 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 126 | 20231108 | 163900 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 127 | 20231108 | 163800 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 128 | 20231108 | 163700 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 129 | 20231108 | 163600 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 130 | 20231108 | 163500 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 131 | 20231108 | 163400 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 132 | 20231108 | 163300 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 133 | 20231108 | 163200 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 134 | 20231108 | 163100 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 135 | 20231108 | 163000 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 136 | 20231108 | 162900 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 137 | 20231108 | 162800 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 138 | 20231108 | 162700 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 139 | 20231108 | 162600 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 140 | 20231108 | 162500 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 141 | 20231108 | 162400 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 142 | 20231108 | 162300 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 143 | 20231108 | 162200 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 144 | 20231108 | 162100 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 145 | 20231108 | 162000 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 146 | 20231108 | 161900 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 147 | 20231108 | 161800 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 148 | 20231108 | 161700 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 149 | 20231108 | 161600 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 150 | 20231108 | 161500 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 151 | 20231108 | 161400 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 152 | 20231108 | 161300 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 6504 |
| 153 | 20231108 | 161200 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 154 | 20231108 | 161100 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 155 | 20231108 | 161000 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 156 | 20231108 | 160900 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 157 | 20231108 | 160800 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 158 | 20231108 | 160700 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 159 | 20231108 | 160600 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 160 | 20231108 | 160500 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 161 | 20231108 | 160400 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 162 | 20231108 | 160300 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 163 | 20231108 | 160200 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 164 | 20231108 | 160100 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 165 | 20231108 | 160000 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 166 | 20231108 | 155900 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 167 | 20231108 | 155800 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 168 | 20231108 | 155700 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 169 | 20231108 | 155600 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 170 | 20231108 | 155500 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 171 | 20231108 | 155400 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 172 | 20231108 | 155300 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 173 | 20231108 | 155200 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 174 | 20231108 | 155100 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 175 | 20231108 | 155000 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 176 | 20231108 | 154900 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 177 | 20231108 | 154800 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 178 | 20231108 | 154700 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 179 | 20231108 | 154600 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 180 | 20231108 | 154500 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 181 | 20231108 | 154400 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 182 | 20231108 | 154300 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 6504 |
| 183 | 20231108 | 154200 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 184 | 20231108 | 154100 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 185 | 20231108 | 154000 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 186 | 20231108 | 153900 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 187 | 20231108 | 153800 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 188 | 20231108 | 153700 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 189 | 20231108 | 153600 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 190 | 20231108 | 153500 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 191 | 20231108 | 153400 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 192 | 20231108 | 153300 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 193 | 20231108 | 153200 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 194 | 20231108 | 153100 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 195 | 20231108 | 153000 | 1253935630 | 5200 | 5200 | 5200 | 5200 | 6504 |
| 196 | 20231108 | 152900 | 1220114830 | 5190 | 5190 | 5190 | 5190 | 0 |
| 197 | 20231108 | 152800 | 1220114830 | 5190 | 5190 | 5190 | 5190 | 0 |
| 198 | 20231108 | 152700 | 1220114830 | 5190 | 5190 | 5190 | 5190 | 0 |
| 199 | 20231108 | 152600 | 1220114830 | 5190 | 5190 | 5190 | 5190 | 0 |
| 200 | 20231108 | 152500 | 1220114830 | 5190 | 5190 | 5190 | 5190 | 0 |
| 201 | 20231108 | 152400 | 1220114830 | 5190 | 5190 | 5190 | 5190 | 0 |
| 202 | 20231108 | 152300 | 1220114830 | 5190 | 5190 | 5190 | 5190 | 0 |
| 203 | 20231108 | 152200 | 1220114830 | 5190 | 5190 | 5190 | 5190 | 0 |
| 204 | 20231108 | 152100 | 1220114830 | 5190 | 5190 | 5190 | 5190 | 0 |
| 205 | 20231108 | 152000 | 1220114830 | 5190 | 5190 | 5190 | 5190 | 0 |
| 206 | 20231108 | 151900 | 1220114830 | 5190 | 5190 | 5190 | 5190 | 244 |
| 207 | 20231108 | 151800 | 1218848470 | 5190 | 5190 | 5190 | 5170 | 262 |
| 208 | 20231108 | 151700 | 1217488730 | 5190 | 5170 | 5190 | 5160 | 2770 |
| 209 | 20231108 | 151600 | 1203169430 | 5170 | 5170 | 5170 | 5160 | 1212 |
| 210 | 20231108 | 151500 | 1196908730 | 5170 | 5170 | 5170 | 5160 | 954 |
| 211 | 20231108 | 151400 | 1191982770 | 5170 | 5170 | 5180 | 5170 | 578 |
| 212 | 20231108 | 151300 | 1188994500 | 5170 | 5170 | 5180 | 5170 | 186 |
| 213 | 20231108 | 151200 | 1188032870 | 5190 | 5180 | 5190 | 5170 | 49 |
| 214 | 20231108 | 151100 | 1187778800 | 5180 | 5170 | 5180 | 5160 | 5137 |
| 215 | 20231108 | 151000 | 1161225830 | 5180 | 5180 | 5180 | 5170 | 141 |
| 216 | 20231108 | 150900 | 1160496660 | 5170 | 5170 | 5170 | 5170 | 106 |
| 217 | 20231108 | 150800 | 1159948640 | 5170 | 5180 | 5180 | 5170 | 697 |
| 218 | 20231108 | 150700 | 1156340650 | 5180 | 5180 | 5190 | 5170 | 943 |
| 219 | 20231108 | 150600 | 1151460570 | 5180 | 5190 | 5190 | 5180 | 835 |
| 220 | 20231108 | 150500 | 1147135260 | 5180 | 5190 | 5190 | 5180 | 23 |
| 221 | 20231108 | 150400 | 1147016000 | 5190 | 5190 | 5190 | 5190 | 2 |
| 222 | 20231108 | 150300 | 1147005620 | 5200 | 5190 | 5210 | 5180 | 881 |
| 223 | 20231108 | 150200 | 1142436430 | 5190 | 5190 | 5190 | 5190 | 19 |
| 224 | 20231108 | 150100 | 1142337820 | 5190 | 5190 | 5190 | 5190 | 4 |
| 225 | 20231108 | 150000 | 1142317060 | 5180 | 5210 | 5220 | 5180 | 3004 |
| 226 | 20231108 | 145900 | 1126736350 | 5220 | 5200 | 5220 | 5200 | 44 |
| 227 | 20231108 | 145800 | 1126507110 | 5210 | 5200 | 5210 | 5200 | 106 |
| 228 | 20231108 | 145700 | 1125954870 | 5190 | 5210 | 5210 | 5190 | 388 |
| 229 | 20231108 | 145600 | 1123937710 | 5210 | 5190 | 5210 | 5190 | 1593 |
| 230 | 20231108 | 145500 | 1115654480 | 5190 | 5190 | 5200 | 5190 | 886 |
| 231 | 20231108 | 145400 | 1111055140 | 5200 | 5200 | 5200 | 5200 | 170 |
| 232 | 20231108 | 145300 | 1110171140 | 5190 | 5190 | 5190 | 5190 | 921 |
| 233 | 20231108 | 145200 | 1105391150 | 5190 | 5180 | 5190 | 5180 | 1890 |
| 234 | 20231108 | 145100 | 1095600030 | 5190 | 5180 | 5190 | 5180 | 24 |
| 235 | 20231108 | 145000 | 1095475690 | 5190 | 5180 | 5190 | 5180 | 243 |
| 236 | 20231108 | 144900 | 1094215030 | 5190 | 5190 | 5190 | 5190 | 110 |
| 237 | 20231108 | 144800 | 1093644130 | 5190 | 5190 | 5190 | 5190 | 3 |
| 238 | 20231108 | 144700 | 1093628560 | 5190 | 5190 | 5190 | 5190 | 174 |
| 239 | 20231108 | 144600 | 1092725500 | 5200 | 5190 | 5200 | 5190 | 396 |
| 240 | 20231108 | 144500 | 1090667940 | 5190 | 5190 | 5190 | 5180 | 4441 |
| 241 | 20231108 | 144400 | 1067621010 | 5190 | 5190 | 5190 | 5190 | 50 |
| 242 | 20231108 | 144300 | 1067361510 | 5200 | 5200 | 5200 | 5190 | 1272 |
| 243 | 20231108 | 144200 | 1060757110 | 5200 | 5200 | 5200 | 5200 | 101 |
| 244 | 20231108 | 144100 | 1060231910 | 5190 | 5200 | 5200 | 5190 | 247 |
| 245 | 20231108 | 144000 | 1058949960 | 5200 | 5200 | 5200 | 5200 | 0 |
| 246 | 20231108 | 143900 | 1058949960 | 5200 | 5200 | 5200 | 5200 | 9 |
| 247 | 20231108 | 143800 | 1058903160 | 5200 | 5200 | 5200 | 5200 | 0 |
| 248 | 20231108 | 143700 | 1058903160 | 5200 | 5210 | 5210 | 5200 | 207 |
| 249 | 20231108 | 143600 | 1057826240 | 5210 | 5210 | 5210 | 5200 | 638 |
| 250 | 20231108 | 143500 | 1054504160 | 5210 | 5210 | 5210 | 5210 | 172 |
| 251 | 20231108 | 143400 | 1053608040 | 5210 | 5190 | 5210 | 5180 | 3423 |
| 252 | 20231108 | 143300 | 1035854130 | 5190 | 5210 | 5210 | 5190 | 8032 |
| 253 | 20231108 | 143200 | 994092900 | 5220 | 5210 | 5220 | 5210 | 512 |
| 254 | 20231108 | 143100 | 991424070 | 5210 | 5210 | 5210 | 5210 | 375 |
| 255 | 20231108 | 143000 | 989470320 | 5210 | 5210 | 5210 | 5210 | 29 |
| 256 | 20231108 | 142900 | 989319230 | 5200 | 5210 | 5210 | 5200 | 301 |
| 257 | 20231108 | 142800 | 987752020 | 5210 | 5220 | 5220 | 5210 | 76 |
| 258 | 20231108 | 142700 | 987356050 | 5230 | 5230 | 5230 | 5230 | 0 |
| 259 | 20231108 | 142600 | 987356050 | 5230 | 5230 | 5230 | 5230 | 131 |
| 260 | 20231108 | 142500 | 986670920 | 5230 | 5210 | 5230 | 5200 | 301 |
| 261 | 20231108 | 142400 | 985104320 | 5220 | 5220 | 5220 | 5220 | 167 |
| 262 | 20231108 | 142300 | 984232580 | 5210 | 5220 | 5220 | 5210 | 134 |
| 263 | 20231108 | 142200 | 983534140 | 5220 | 5210 | 5220 | 5210 | 423 |
| 264 | 20231108 | 142100 | 981326580 | 5220 | 5220 | 5220 | 5220 | 0 |
| 265 | 20231108 | 142000 | 981326580 | 5220 | 5210 | 5220 | 5210 | 156 |
| 266 | 20231108 | 141900 | 980512410 | 5210 | 5210 | 5210 | 5210 | 2292 |
| 267 | 20231108 | 141800 | 968571090 | 5240 | 5210 | 5240 | 5210 | 69 |
| 268 | 20231108 | 141700 | 968211570 | 5210 | 5210 | 5210 | 5210 | 1363 |
| 269 | 20231108 | 141600 | 961110340 | 5220 | 5220 | 5220 | 5220 | 0 |
| 270 | 20231108 | 141500 | 961110340 | 5220 | 5220 | 5220 | 5220 | 400 |
| 271 | 20231108 | 141400 | 959022340 | 5240 | 5230 | 5240 | 5230 | 78 |
| 272 | 20231108 | 141300 | 958614390 | 5230 | 5220 | 5230 | 5220 | 691 |
| 273 | 20231108 | 141200 | 955002470 | 5220 | 5220 | 5220 | 5220 | 5 |
| 274 | 20231108 | 141100 | 954976370 | 5210 | 5220 | 5220 | 5210 | 103 |
| 275 | 20231108 | 141000 | 954439640 | 5230 | 5230 | 5230 | 5230 | 104 |
| 276 | 20231108 | 140900 | 953895720 | 5220 | 5220 | 5220 | 5220 | 10 |
| 277 | 20231108 | 140800 | 953843520 | 5220 | 5220 | 5220 | 5220 | 90 |
| 278 | 20231108 | 140700 | 953373720 | 5240 | 5240 | 5240 | 5240 | 0 |
| 279 | 20231108 | 140600 | 953373720 | 5240 | 5210 | 5240 | 5210 | 637 |
| 280 | 20231108 | 140500 | 950050870 | 5220 | 5220 | 5220 | 5220 | 1082 |
| 281 | 20231108 | 140400 | 944402830 | 5240 | 5230 | 5240 | 5230 | 158 |
| 282 | 20231108 | 140300 | 943575260 | 5230 | 5230 | 5230 | 5230 | 283 |
| 283 | 20231108 | 140200 | 942095170 | 5230 | 5230 | 5230 | 5230 | 75 |
| 284 | 20231108 | 140100 | 941702920 | 5250 | 5250 | 5250 | 5250 | 0 |
| 285 | 20231108 | 140000 | 941702920 | 5250 | 5250 | 5250 | 5250 | 0 |
| 286 | 20231108 | 135900 | 941702920 | 5250 | 5250 | 5250 | 5250 | 0 |
| 287 | 20231108 | 135800 | 941702920 | 5250 | 5250 | 5250 | 5250 | 0 |
| 288 | 20231108 | 135700 | 941702920 | 5250 | 5250 | 5250 | 5250 | 2 |
| 289 | 20231108 | 135600 | 941692420 | 5250 | 5220 | 5250 | 5220 | 1103 |
| 290 | 20231108 | 135500 | 935931220 | 5220 | 5220 | 5220 | 5220 | 0 |
| 291 | 20231108 | 135400 | 935931220 | 5220 | 5220 | 5220 | 5220 | 5 |
| 292 | 20231108 | 135300 | 935905120 | 5220 | 5220 | 5220 | 5220 | 0 |
| 293 | 20231108 | 135200 | 935905120 | 5220 | 5220 | 5220 | 5220 | 1 |
| 294 | 20231108 | 135100 | 935899900 | 5250 | 5250 | 5250 | 5250 | 15 |
| 295 | 20231108 | 135000 | 935821150 | 5250 | 5250 | 5250 | 5250 | 0 |
| 296 | 20231108 | 134900 | 935821150 | 5250 | 5230 | 5250 | 5230 | 1000 |
| 297 | 20231108 | 134800 | 930575880 | 5220 | 5220 | 5220 | 5220 | 0 |
| 298 | 20231108 | 134700 | 930575880 | 5220 | 5220 | 5220 | 5220 | 47 |
| 299 | 20231108 | 134600 | 930330540 | 5220 | 5220 | 5220 | 5220 | 799 |
| 300 | 20231108 | 134500 | 926159760 | 5220 | 5220 | 5220 | 5220 | 0 |
| 301 | 20231108 | 134400 | 926159760 | 5220 | 5220 | 5220 | 5220 | 200 |
| 302 | 20231108 | 134300 | 925115760 | 5220 | 5220 | 5220 | 5220 | 0 |
| 303 | 20231108 | 134200 | 925115760 | 5220 | 5220 | 5220 | 5220 | 301 |
| 304 | 20231108 | 134100 | 923544540 | 5220 | 5220 | 5220 | 5220 | 567 |
| 305 | 20231108 | 134000 | 920584800 | 5220 | 5230 | 5230 | 5220 | 313 |
| 306 | 20231108 | 133900 | 918949710 | 5210 | 5220 | 5220 | 5210 | 405 |
| 307 | 20231108 | 133800 | 916835930 | 5220 | 5220 | 5220 | 5220 | 47 |
| 308 | 20231108 | 133700 | 916590590 | 5220 | 5220 | 5220 | 5220 | 5 |
| 309 | 20231108 | 133600 | 916564490 | 5210 | 5210 | 5210 | 5210 | 300 |
| 310 | 20231108 | 133500 | 915001490 | 5220 | 5220 | 5220 | 5220 | 62 |
| 311 | 20231108 | 133400 | 914677850 | 5220 | 5220 | 5220 | 5220 | 332 |
| 312 | 20231108 | 133300 | 912944810 | 5220 | 5220 | 5220 | 5220 | 23 |
| 313 | 20231108 | 133200 | 912824750 | 5220 | 5220 | 5240 | 5220 | 289 |
| 314 | 20231108 | 133100 | 911313710 | 5220 | 5220 | 5240 | 5220 | 464 |
| 315 | 20231108 | 133000 | 908891570 | 5220 | 5240 | 5240 | 5220 | 544 |
| 316 | 20231108 | 132900 | 906041790 | 5220 | 5220 | 5220 | 5220 | 86 |
| 317 | 20231108 | 132800 | 905592870 | 5220 | 5220 | 5220 | 5220 | 426 |
| 318 | 20231108 | 132700 | 903369150 | 5210 | 5220 | 5220 | 5210 | 110 |
| 319 | 20231108 | 132600 | 902795350 | 5220 | 5220 | 5220 | 5220 | 650 |
| 320 | 20231108 | 132500 | 899402350 | 5220 | 5220 | 5240 | 5220 | 1045 |
| 321 | 20231108 | 132400 | 893947350 | 5220 | 5220 | 5220 | 5220 | 31 |
| 322 | 20231108 | 132300 | 893785530 | 5220 | 5240 | 5240 | 5220 | 66 |
| 323 | 20231108 | 132200 | 893440010 | 5240 | 5240 | 5240 | 5240 | 0 |
| 324 | 20231108 | 132100 | 893440010 | 5240 | 5240 | 5240 | 5240 | 0 |
| 325 | 20231108 | 132000 | 893440010 | 5240 | 5240 | 5240 | 5240 | 3 |
| 326 | 20231108 | 131900 | 893424290 | 5220 | 5220 | 5220 | 5220 | 244 |
| 327 | 20231108 | 131800 | 892150610 | 5220 | 5220 | 5220 | 5220 | 233 |
| 328 | 20231108 | 131700 | 890934350 | 5220 | 5220 | 5220 | 5220 | 0 |
| 329 | 20231108 | 131600 | 890934350 | 5220 | 5220 | 5220 | 5220 | 198 |
| 330 | 20231108 | 131500 | 889900790 | 5250 | 5250 | 5250 | 5250 | 0 |
| 331 | 20231108 | 131400 | 889900790 | 5250 | 5230 | 5250 | 5220 | 1468 |
| 332 | 20231108 | 131300 | 882232020 | 5230 | 5250 | 5250 | 5230 | 180 |
| 333 | 20231108 | 131200 | 881290580 | 5250 | 5250 | 5250 | 5250 | 13 |
| 334 | 20231108 | 131100 | 881222330 | 5250 | 5230 | 5250 | 5230 | 519 |
| 335 | 20231108 | 131000 | 878504800 | 5230 | 5230 | 5230 | 5230 | 1 |
| 336 | 20231108 | 130900 | 878499570 | 5230 | 5220 | 5230 | 5220 | 350 |
| 337 | 20231108 | 130800 | 876670570 | 5220 | 5220 | 5220 | 5220 | 0 |
| 338 | 20231108 | 130700 | 876670570 | 5220 | 5220 | 5220 | 5220 | 0 |
| 339 | 20231108 | 130600 | 876670570 | 5220 | 5220 | 5220 | 5220 | 50 |
| 340 | 20231108 | 130500 | 876409570 | 5220 | 5220 | 5220 | 5220 | 1 |
| 341 | 20231108 | 130400 | 876404350 | 5220 | 5220 | 5220 | 5220 | 302 |
| 342 | 20231108 | 130300 | 874827910 | 5220 | 5220 | 5220 | 5220 | 6 |
| 343 | 20231108 | 130200 | 874796590 | 5220 | 5220 | 5220 | 5220 | 5 |
| 344 | 20231108 | 130100 | 874770490 | 5220 | 5220 | 5220 | 5220 | 372 |
| 345 | 20231108 | 130000 | 872828650 | 5220 | 5220 | 5220 | 5220 | 96 |
| 346 | 20231108 | 125900 | 872327530 | 5220 | 5210 | 5230 | 5210 | 530 |
| 347 | 20231108 | 125800 | 869560870 | 5210 | 5230 | 5230 | 5210 | 5097 |
| 348 | 20231108 | 125700 | 842969440 | 5230 | 5240 | 5240 | 5230 | 3640 |
| 349 | 20231108 | 125600 | 823932190 | 5250 | 5250 | 5250 | 5250 | 0 |
| 350 | 20231108 | 125500 | 823932190 | 5250 | 5250 | 5250 | 5250 | 100 |
| 351 | 20231108 | 125400 | 823407190 | 5250 | 5230 | 5250 | 5230 | 4 |
| 352 | 20231108 | 125300 | 823386250 | 5230 | 5230 | 5230 | 5230 | 0 |
| 353 | 20231108 | 125200 | 823386250 | 5230 | 5230 | 5230 | 5230 | 0 |
| 354 | 20231108 | 125100 | 823386250 | 5230 | 5230 | 5230 | 5230 | 100 |
| 355 | 20231108 | 125000 | 822863250 | 5240 | 5240 | 5240 | 5240 | 311 |
| 356 | 20231108 | 124900 | 821233610 | 5240 | 5240 | 5240 | 5240 | 0 |
| 357 | 20231108 | 124800 | 821233610 | 5240 | 5240 | 5240 | 5240 | 449 |
| 358 | 20231108 | 124700 | 818880850 | 5240 | 5240 | 5240 | 5240 | 0 |
| 359 | 20231108 | 124600 | 818880850 | 5240 | 5240 | 5240 | 5240 | 0 |
| 360 | 20231108 | 124500 | 818880850 | 5240 | 5240 | 5240 | 5240 | 1 |
| 361 | 20231108 | 124400 | 818875610 | 5240 | 5240 | 5240 | 5240 | 10 |
| 362 | 20231108 | 124300 | 818823210 | 5240 | 5240 | 5250 | 5240 | 169 |
| 363 | 20231108 | 124200 | 817936270 | 5240 | 5240 | 5240 | 5240 | 2 |
| 364 | 20231108 | 124100 | 817925790 | 5240 | 5240 | 5240 | 5240 | 4 |
| 365 | 20231108 | 124000 | 817904830 | 5240 | 5230 | 5240 | 5230 | 254 |
| 366 | 20231108 | 123900 | 816576360 | 5250 | 5240 | 5250 | 5240 | 2880 |
| 367 | 20231108 | 123800 | 801483890 | 5250 | 5250 | 5250 | 5250 | 56 |
| 368 | 20231108 | 123700 | 801189890 | 5250 | 5250 | 5250 | 5250 | 35 |
| 369 | 20231108 | 123600 | 801006140 | 5250 | 5250 | 5250 | 5250 | 0 |
| 370 | 20231108 | 123500 | 801006140 | 5250 | 5250 | 5250 | 5250 | 5 |
| 371 | 20231108 | 123400 | 800979890 | 5250 | 5250 | 5250 | 5250 | 184 |
| 372 | 20231108 | 123300 | 800013890 | 5250 | 5250 | 5250 | 5250 | 3419 |
| 373 | 20231108 | 123200 | 782064140 | 5260 | 5260 | 5260 | 5260 | 250 |
| 374 | 20231108 | 123100 | 780749140 | 5260 | 5260 | 5260 | 5250 | 373 |
| 375 | 20231108 | 123000 | 778788680 | 5260 | 5260 | 5290 | 5260 | 364 |
| 376 | 20231108 | 122900 | 776874010 | 5260 | 5260 | 5260 | 5260 | 0 |
| 377 | 20231108 | 122800 | 776874010 | 5260 | 5260 | 5260 | 5260 | 12 |
| 378 | 20231108 | 122700 | 776810890 | 5260 | 5260 | 5260 | 5260 | 201 |
| 379 | 20231108 | 122600 | 775753630 | 5260 | 5260 | 5260 | 5260 | 318 |
| 380 | 20231108 | 122500 | 774080950 | 5260 | 5260 | 5260 | 5260 | 0 |
| 381 | 20231108 | 122400 | 774080950 | 5260 | 5270 | 5270 | 5260 | 500 |
| 382 | 20231108 | 122300 | 771450770 | 5270 | 5280 | 5280 | 5270 | 161 |
| 383 | 20231108 | 122200 | 770602290 | 5290 | 5290 | 5300 | 5280 | 1003 |
| 384 | 20231108 | 122100 | 765295560 | 5290 | 5280 | 5290 | 5280 | 25 |
| 385 | 20231108 | 122000 | 765163460 | 5290 | 5280 | 5290 | 5280 | 137 |
| 386 | 20231108 | 121900 | 764439010 | 5290 | 5290 | 5290 | 5250 | 769 |
| 387 | 20231108 | 121800 | 760389910 | 5300 | 5290 | 5300 | 5290 | 57 |
| 388 | 20231108 | 121700 | 760088080 | 5290 | 5260 | 5290 | 5250 | 387 |
| 389 | 20231108 | 121600 | 758049460 | 5290 | 5290 | 5290 | 5290 | 239 |
| 390 | 20231108 | 121500 | 756785150 | 5290 | 5260 | 5290 | 5260 | 324 |
| 391 | 20231108 | 121400 | 755071310 | 5260 | 5290 | 5290 | 5260 | 14 |
| 392 | 20231108 | 121300 | 754997370 | 5290 | 5290 | 5290 | 5290 | 197 |
| 393 | 20231108 | 121200 | 753955240 | 5290 | 5290 | 5290 | 5290 | 40 |
| 394 | 20231108 | 121100 | 753743640 | 5290 | 5280 | 5290 | 5280 | 130 |
| 395 | 20231108 | 121000 | 753056850 | 5280 | 5280 | 5280 | 5280 | 1 |
| 396 | 20231108 | 120900 | 753051570 | 5270 | 5260 | 5270 | 5260 | 90 |
| 397 | 20231108 | 120800 | 752577760 | 5270 | 5270 | 5270 | 5270 | 9 |
| 398 | 20231108 | 120700 | 752530330 | 5260 | 5260 | 5260 | 5260 | 9 |
| 399 | 20231108 | 120600 | 752482990 | 5260 | 5260 | 5260 | 5260 | 0 |
| 400 | 20231108 | 120500 | 752482990 | 5260 | 5260 | 5260 | 5260 | 113 |
| 401 | 20231108 | 120400 | 751888610 | 5270 | 5270 | 5270 | 5270 | 140 |
| 402 | 20231108 | 120300 | 751150810 | 5270 | 5270 | 5270 | 5270 | 91 |
| 403 | 20231108 | 120200 | 750671240 | 5280 | 5280 | 5280 | 5280 | 40 |
| 404 | 20231108 | 120100 | 750460040 | 5290 | 5280 | 5290 | 5280 | 135 |
| 405 | 20231108 | 120000 | 749746900 | 5270 | 5260 | 5280 | 5260 | 91 |
| 406 | 20231108 | 115900 | 749268020 | 5270 | 5250 | 5270 | 5250 | 660 |
| 407 | 20231108 | 115800 | 745795820 | 5250 | 5270 | 5270 | 5250 | 268 |
| 408 | 20231108 | 115700 | 744388520 | 5270 | 5270 | 5270 | 5270 | 70 |
| 409 | 20231108 | 115600 | 744019620 | 5270 | 5270 | 5270 | 5270 | 142 |
| 410 | 20231108 | 115500 | 743271280 | 5250 | 5250 | 5250 | 5250 | 2 |
| 411 | 20231108 | 115400 | 743260780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 412 | 20231108 | 115300 | 743260780 | 5270 | 5270 | 5270 | 5270 | 179 |
| 413 | 20231108 | 115200 | 742317450 | 5250 | 5250 | 5250 | 5250 | 8 |
| 414 | 20231108 | 115100 | 742275450 | 5260 | 5260 | 5260 | 5260 | 388 |
| 415 | 20231108 | 115000 | 740234570 | 5250 | 5250 | 5250 | 5250 | 0 |
| 416 | 20231108 | 114900 | 740234570 | 5250 | 5250 | 5250 | 5250 | 3969 |
| 417 | 20231108 | 114800 | 719397320 | 5260 | 5260 | 5260 | 5260 | 16 |
| 418 | 20231108 | 114700 | 719313160 | 5250 | 5250 | 5260 | 5250 | 121 |
| 419 | 20231108 | 114600 | 718677890 | 5250 | 5260 | 5260 | 5250 | 320 |
| 420 | 20231108 | 114500 | 716997880 | 5250 | 5250 | 5250 | 5250 | 1 |
| 421 | 20231108 | 114400 | 716992630 | 5270 | 5270 | 5270 | 5270 | 0 |
| 422 | 20231108 | 114300 | 716992630 | 5270 | 5270 | 5270 | 5270 | 0 |
| 423 | 20231108 | 114200 | 716992630 | 5270 | 5250 | 5270 | 5250 | 1155 |
| 424 | 20231108 | 114100 | 710907800 | 5250 | 5250 | 5250 | 5250 | 94 |
| 425 | 20231108 | 114000 | 710414300 | 5250 | 5250 | 5250 | 5250 | 5 |
| 426 | 20231108 | 113900 | 710388050 | 5250 | 5250 | 5250 | 5250 | 5 |
| 427 | 20231108 | 113800 | 710361800 | 5260 | 5240 | 5270 | 5240 | 235 |
| 428 | 20231108 | 113700 | 709125700 | 5270 | 5270 | 5270 | 5270 | 18 |
| 429 | 20231108 | 113600 | 709030840 | 5270 | 5270 | 5270 | 5270 | 1 |
| 430 | 20231108 | 113500 | 709025570 | 5240 | 5240 | 5240 | 5240 | 100 |
| 431 | 20231108 | 113400 | 708501570 | 5240 | 5240 | 5240 | 5240 | 0 |
| 432 | 20231108 | 113300 | 708501570 | 5240 | 5250 | 5250 | 5240 | 1000 |
| 433 | 20231108 | 113200 | 703258130 | 5270 | 5270 | 5270 | 5270 | 179 |
| 434 | 20231108 | 113100 | 702314800 | 5270 | 5270 | 5270 | 5270 | 22 |
| 435 | 20231108 | 113000 | 702198860 | 5250 | 5250 | 5250 | 5250 | 0 |
| 436 | 20231108 | 112900 | 702198860 | 5250 | 5260 | 5270 | 5250 | 20 |
| 437 | 20231108 | 112800 | 702093540 | 5270 | 5270 | 5270 | 5270 | 0 |
| 438 | 20231108 | 112700 | 702093540 | 5270 | 5250 | 5270 | 5250 | 9 |
| 439 | 20231108 | 112600 | 702046250 | 5240 | 5240 | 5240 | 5240 | 0 |
| 440 | 20231108 | 112500 | 702046250 | 5240 | 5240 | 5240 | 5240 | 880 |
| 441 | 20231108 | 112400 | 697435050 | 5250 | 5250 | 5250 | 5250 | 6 |
| 442 | 20231108 | 112300 | 697403550 | 5250 | 5250 | 5250 | 5250 | 169 |
| 443 | 20231108 | 112200 | 696516300 | 5250 | 5260 | 5260 | 5250 | 1471 |
| 444 | 20231108 | 112100 | 688778940 | 5260 | 5260 | 5260 | 5260 | 148 |
| 445 | 20231108 | 112000 | 688000460 | 5260 | 5260 | 5260 | 5260 | 0 |
| 446 | 20231108 | 111900 | 688000460 | 5260 | 5260 | 5260 | 5260 | 0 |
| 447 | 20231108 | 111800 | 688000460 | 5260 | 5260 | 5260 | 5260 | 0 |
| 448 | 20231108 | 111700 | 688000460 | 5260 | 5260 | 5260 | 5260 | 1010 |
| 449 | 20231108 | 111600 | 682687860 | 5260 | 5260 | 5260 | 5260 | 0 |
| 450 | 20231108 | 111500 | 682687860 | 5260 | 5250 | 5260 | 5250 | 6 |
| 451 | 20231108 | 111400 | 682656350 | 5250 | 5250 | 5250 | 5250 | 529 |
| 452 | 20231108 | 111300 | 679879100 | 5250 | 5250 | 5250 | 5250 | 10 |
| 453 | 20231108 | 111200 | 679826600 | 5240 | 5240 | 5240 | 5240 | 1 |
| 454 | 20231108 | 111100 | 679821360 | 5240 | 5240 | 5240 | 5240 | 3 |
| 455 | 20231108 | 111000 | 679805640 | 5230 | 5250 | 5250 | 5230 | 62 |
| 456 | 20231108 | 110900 | 679480550 | 5240 | 5240 | 5240 | 5240 | 85 |
| 457 | 20231108 | 110800 | 679035150 | 5250 | 5230 | 5250 | 5230 | 307 |
| 458 | 20231108 | 110700 | 677426620 | 5230 | 5240 | 5240 | 5230 | 1448 |
| 459 | 20231108 | 110600 | 669841110 | 5240 | 5240 | 5250 | 5240 | 712 |
| 460 | 20231108 | 110500 | 666109080 | 5240 | 5240 | 5240 | 5240 | 0 |
| 461 | 20231108 | 110400 | 666109080 | 5240 | 5240 | 5250 | 5240 | 355 |
| 462 | 20231108 | 110300 | 664248860 | 5250 | 5250 | 5250 | 5250 | 283 |
| 463 | 20231108 | 110200 | 662763110 | 5250 | 5260 | 5260 | 5250 | 2013 |
| 464 | 20231108 | 110100 | 652194810 | 5260 | 5260 | 5260 | 5250 | 156 |
| 465 | 20231108 | 110000 | 651375750 | 5260 | 5260 | 5260 | 5260 | 14 |
| 466 | 20231108 | 105900 | 651302110 | 5260 | 5260 | 5260 | 5250 | 194 |
| 467 | 20231108 | 105800 | 650283170 | 5250 | 5250 | 5250 | 5250 | 150 |
| 468 | 20231108 | 105700 | 649495670 | 5260 | 5250 | 5260 | 5250 | 197 |
| 469 | 20231108 | 105600 | 648461320 | 5250 | 5260 | 5260 | 5250 | 115 |
| 470 | 20231108 | 105500 | 647856460 | 5260 | 5240 | 5260 | 5240 | 401 |
| 471 | 20231108 | 105400 | 645747220 | 5260 | 5240 | 5260 | 5240 | 62 |
| 472 | 20231108 | 105300 | 645422300 | 5240 | 5250 | 5260 | 5240 | 475 |
| 473 | 20231108 | 105200 | 642928520 | 5240 | 5250 | 5250 | 5240 | 12 |
| 474 | 20231108 | 105100 | 642865550 | 5250 | 5250 | 5250 | 5250 | 31 |
| 475 | 20231108 | 105000 | 642702800 | 5250 | 5240 | 5250 | 5240 | 12 |
| 476 | 20231108 | 104900 | 642639860 | 5250 | 5250 | 5250 | 5240 | 164 |
| 477 | 20231108 | 104800 | 641778880 | 5250 | 5250 | 5250 | 5250 | 101 |
| 478 | 20231108 | 104700 | 641248630 | 5260 | 5250 | 5260 | 5250 | 17 |
| 479 | 20231108 | 104600 | 641159370 | 5250 | 5270 | 5270 | 5250 | 421 |
| 480 | 20231108 | 104500 | 638949100 | 5250 | 5250 | 5250 | 5250 | 5 |
| 481 | 20231108 | 104400 | 638922850 | 5270 | 5260 | 5270 | 5260 | 10 |
| 482 | 20231108 | 104300 | 638870160 | 5270 | 5260 | 5270 | 5260 | 16 |
| 483 | 20231108 | 104200 | 638785940 | 5270 | 5250 | 5270 | 5250 | 489 |
| 484 | 20231108 | 104100 | 636212650 | 5270 | 5260 | 5270 | 5250 | 9379 |
| 485 | 20231108 | 104000 | 586905090 | 5270 | 5270 | 5270 | 5270 | 10 |
| 486 | 20231108 | 103900 | 586852390 | 5270 | 5270 | 5270 | 5270 | 26 |
| 487 | 20231108 | 103800 | 586715370 | 5270 | 5270 | 5280 | 5270 | 312 |
| 488 | 20231108 | 103700 | 585070890 | 5270 | 5270 | 5270 | 5270 | 337 |
| 489 | 20231108 | 103600 | 583294900 | 5280 | 5280 | 5280 | 5280 | 20 |
| 490 | 20231108 | 103500 | 583189300 | 5280 | 5280 | 5280 | 5280 | 2 |
| 491 | 20231108 | 103400 | 583178740 | 5280 | 5270 | 5280 | 5260 | 756 |
| 492 | 20231108 | 103300 | 579194350 | 5270 | 5280 | 5280 | 5270 | 375 |
| 493 | 20231108 | 103200 | 577217680 | 5280 | 5280 | 5280 | 5270 | 93 |
| 494 | 20231108 | 103100 | 576727110 | 5280 | 5280 | 5280 | 5280 | 1 |
| 495 | 20231108 | 103000 | 576721830 | 5260 | 5260 | 5260 | 5260 | 202 |
| 496 | 20231108 | 102900 | 575659310 | 5260 | 5270 | 5270 | 5260 | 1119 |
| 497 | 20231108 | 102800 | 569769170 | 5300 | 5300 | 5300 | 5300 | 0 |
| 498 | 20231108 | 102700 | 569769170 | 5300 | 5280 | 5300 | 5280 | 94 |
| 499 | 20231108 | 102600 | 569272830 | 5300 | 5300 | 5300 | 5300 | 0 |
| 500 | 20231108 | 102500 | 569272830 | 5300 | 5300 | 5300 | 5270 | 17 |
| 501 | 20231108 | 102400 | 569183150 | 5270 | 5290 | 5290 | 5270 | 313 |
| 502 | 20231108 | 102300 | 567532110 | 5290 | 5290 | 5290 | 5270 | 2291 |
| 503 | 20231108 | 102200 | 555443170 | 5290 | 5290 | 5290 | 5290 | 95 |
| 504 | 20231108 | 102100 | 554940620 | 5290 | 5310 | 5310 | 5290 | 231 |
| 505 | 20231108 | 102000 | 553718330 | 5310 | 5310 | 5310 | 5300 | 73 |
| 506 | 20231108 | 101900 | 553331410 | 5290 | 5290 | 5290 | 5290 | 1776 |
| 507 | 20231108 | 101800 | 543936370 | 5320 | 5320 | 5320 | 5290 | 163 |
| 508 | 20231108 | 101700 | 543069670 | 5320 | 5320 | 5320 | 5320 | 0 |
| 509 | 20231108 | 101600 | 543069670 | 5320 | 5320 | 5320 | 5320 | 522 |
| 510 | 20231108 | 101500 | 540292630 | 5330 | 5330 | 5330 | 5330 | 217 |
| 511 | 20231108 | 101400 | 539136020 | 5330 | 5320 | 5330 | 5320 | 81 |
| 512 | 20231108 | 101300 | 538705090 | 5320 | 5320 | 5320 | 5320 | 367 |
| 513 | 20231108 | 101200 | 536752650 | 5310 | 5310 | 5310 | 5310 | 900 |
| 514 | 20231108 | 101100 | 531973650 | 5320 | 5320 | 5320 | 5320 | 140 |
| 515 | 20231108 | 101000 | 531228850 | 5320 | 5320 | 5320 | 5320 | 81 |
| 516 | 20231108 | 100900 | 530797930 | 5320 | 5290 | 5320 | 5290 | 3251 |
| 517 | 20231108 | 100800 | 513552300 | 5280 | 5280 | 5280 | 5280 | 670 |
| 518 | 20231108 | 100700 | 510014700 | 5310 | 5280 | 5310 | 5280 | 36 |
| 519 | 20231108 | 100600 | 509824590 | 5310 | 5290 | 5310 | 5280 | 1293 |
| 520 | 20231108 | 100500 | 502988360 | 5290 | 5290 | 5290 | 5290 | 200 |
| 521 | 20231108 | 100400 | 501930360 | 5310 | 5310 | 5310 | 5310 | 0 |
| 522 | 20231108 | 100300 | 501930360 | 5310 | 5280 | 5310 | 5270 | 146 |
| 523 | 20231108 | 100200 | 501160800 | 5310 | 5310 | 5310 | 5310 | 21 |
| 524 | 20231108 | 100100 | 501049290 | 5310 | 5300 | 5310 | 5300 | 1001 |
| 525 | 20231108 | 100000 | 495734020 | 5310 | 5310 | 5310 | 5310 | 0 |
| 526 | 20231108 | 095900 | 495734020 | 5310 | 5300 | 5310 | 5270 | 2431 |
| 527 | 20231108 | 095800 | 482872570 | 5310 | 5310 | 5310 | 5310 | 156 |
| 528 | 20231108 | 095700 | 482044210 | 5310 | 5310 | 5310 | 5310 | 33 |
| 529 | 20231108 | 095600 | 481868980 | 5300 | 5300 | 5300 | 5300 | 27 |
| 530 | 20231108 | 095500 | 481725880 | 5310 | 5300 | 5310 | 5300 | 1264 |
| 531 | 20231108 | 095400 | 475026570 | 5310 | 5320 | 5320 | 5310 | 679 |
| 532 | 20231108 | 095300 | 471420570 | 5330 | 5330 | 5330 | 5330 | 510 |
| 533 | 20231108 | 095200 | 468702270 | 5330 | 5330 | 5330 | 5330 | 290 |
| 534 | 20231108 | 095100 | 467156570 | 5340 | 5340 | 5340 | 5340 | 0 |
| 535 | 20231108 | 095000 | 467156570 | 5340 | 5340 | 5340 | 5320 | 24 |
| 536 | 20231108 | 094900 | 467028450 | 5340 | 5340 | 5340 | 5340 | 20 |
| 537 | 20231108 | 094800 | 466921650 | 5350 | 5340 | 5350 | 5320 | 3591 |
| 538 | 20231108 | 094700 | 447782750 | 5340 | 5340 | 5340 | 5340 | 200 |
| 539 | 20231108 | 094600 | 446714750 | 5340 | 5350 | 5350 | 5340 | 39 |
| 540 | 20231108 | 094500 | 446506310 | 5370 | 5350 | 5370 | 5350 | 1096 |
| 541 | 20231108 | 094400 | 440642680 | 5350 | 5350 | 5350 | 5350 | 1 |
| 542 | 20231108 | 094300 | 440637330 | 5370 | 5370 | 5370 | 5350 | 553 |
| 543 | 20231108 | 094200 | 437677180 | 5370 | 5370 | 5370 | 5370 | 60 |
| 544 | 20231108 | 094100 | 437354980 | 5370 | 5370 | 5380 | 5370 | 521 |
| 545 | 20231108 | 094000 | 434554030 | 5380 | 5380 | 5380 | 5370 | 588 |
| 546 | 20231108 | 093900 | 431390890 | 5390 | 5380 | 5390 | 5380 | 1710 |
| 547 | 20231108 | 093800 | 422185990 | 5380 | 5380 | 5380 | 5370 | 4004 |
| 548 | 20231108 | 093700 | 400678070 | 5370 | 5360 | 5370 | 5360 | 871 |
| 549 | 20231108 | 093600 | 396000810 | 5360 | 5360 | 5370 | 5350 | 570 |
| 550 | 20231108 | 093500 | 392945650 | 5350 | 5340 | 5360 | 5340 | 1667 |
| 551 | 20231108 | 093400 | 384024130 | 5330 | 5330 | 5330 | 5330 | 76 |
| 552 | 20231108 | 093300 | 383619050 | 5330 | 5360 | 5360 | 5330 | 3270 |
| 553 | 20231108 | 093200 | 366157660 | 5350 | 5360 | 5360 | 5350 | 78 |
| 554 | 20231108 | 093100 | 365739970 | 5360 | 5350 | 5360 | 5350 | 1002 |
| 555 | 20231108 | 093000 | 360379250 | 5360 | 5350 | 5360 | 5350 | 2052 |
| 556 | 20231108 | 092900 | 349387130 | 5350 | 5350 | 5360 | 5310 | 160 |
| 557 | 20231108 | 092800 | 348536030 | 5300 | 5360 | 5360 | 5300 | 2520 |
| 558 | 20231108 | 092700 | 335121250 | 5360 | 5350 | 5360 | 5330 | 558 |
| 559 | 20231108 | 092600 | 332135070 | 5330 | 5330 | 5350 | 5330 | 312 |
| 560 | 20231108 | 092500 | 330467540 | 5330 | 5310 | 5330 | 5300 | 960 |
| 561 | 20231108 | 092400 | 325367360 | 5300 | 5310 | 5310 | 5300 | 902 |
| 562 | 20231108 | 092300 | 320580100 | 5320 | 5340 | 5340 | 5320 | 213 |
| 563 | 20231108 | 092200 | 319446440 | 5340 | 5340 | 5340 | 5330 | 209 |
| 564 | 20231108 | 092100 | 318330880 | 5360 | 5360 | 5360 | 5350 | 801 |
| 565 | 20231108 | 092000 | 314045460 | 5350 | 5360 | 5370 | 5350 | 1550 |
| 566 | 20231108 | 091900 | 305752460 | 5370 | 5380 | 5380 | 5360 | 1085 |
| 567 | 20231108 | 091800 | 299930650 | 5370 | 5360 | 5380 | 5360 | 1414 |
| 568 | 20231108 | 091700 | 292338900 | 5390 | 5360 | 5390 | 5350 | 1437 |
| 569 | 20231108 | 091600 | 284616370 | 5360 | 5380 | 5390 | 5340 | 3480 |
| 570 | 20231108 | 091500 | 265932040 | 5380 | 5350 | 5380 | 5350 | 2342 |
| 571 | 20231108 | 091400 | 253369270 | 5330 | 5350 | 5360 | 5320 | 2467 |
| 572 | 20231108 | 091300 | 240198190 | 5320 | 5330 | 5350 | 5320 | 1404 |
| 573 | 20231108 | 091200 | 232699090 | 5330 | 5330 | 5350 | 5300 | 2607 |
| 574 | 20231108 | 091100 | 218799550 | 5350 | 5290 | 5350 | 5290 | 10824 |
| 575 | 20231108 | 091000 | 161241840 | 5290 | 5260 | 5290 | 5240 | 2250 |
| 576 | 20231108 | 090900 | 149413330 | 5260 | 5280 | 5280 | 5260 | 259 |
| 577 | 20231108 | 090800 | 148050850 | 5290 | 5300 | 5310 | 5290 | 793 |
| 578 | 20231108 | 090700 | 143849950 | 5310 | 5300 | 5310 | 5290 | 1566 |
| 579 | 20231108 | 090600 | 135562260 | 5300 | 5250 | 5320 | 5250 | 7553 |
| 580 | 20231108 | 090500 | 95607720 | 5260 | 5250 | 5260 | 5190 | 8605 |
| 581 | 20231108 | 090400 | 50597930 | 5250 | 5240 | 5270 | 5240 | 1393 |
| 582 | 20231108 | 090300 | 43267460 | 5260 | 5240 | 5270 | 5240 | 2711 |
| 583 | 20231108 | 090200 | 29005210 | 5250 | 5250 | 5260 | 5230 | 3630 |
| 584 | 20231108 | 090100 | 9960770 | 5250 | 5230 | 5250 | 5230 | 841 |
| 585 | 20231108 | 090000 | 5551220 | 5220 | 5230 | 5240 | 5220 | 1061 |