31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 185400 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 3910 |
| 3 | 20231108 | 185300 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 4 | 20231108 | 185200 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 5 | 20231108 | 185100 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 6 | 20231108 | 185000 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 7 | 20231108 | 184900 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 8 | 20231108 | 184800 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 9 | 20231108 | 184700 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 10 | 20231108 | 184600 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 11 | 20231108 | 184500 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 12 | 20231108 | 184400 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 13 | 20231108 | 184300 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 14 | 20231108 | 184200 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 15 | 20231108 | 184100 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 16 | 20231108 | 184000 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 17 | 20231108 | 183900 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 18 | 20231108 | 183800 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 19 | 20231108 | 183700 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 20 | 20231108 | 183600 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 21 | 20231108 | 183500 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 22 | 20231108 | 183400 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 23 | 20231108 | 183300 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 24 | 20231108 | 183200 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 25 | 20231108 | 183100 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 26 | 20231108 | 183000 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 27 | 20231108 | 182900 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 28 | 20231108 | 182800 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 29 | 20231108 | 182700 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 30 | 20231108 | 182600 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 31 | 20231108 | 182500 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 32 | 20231108 | 182400 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 3910 |
| 33 | 20231108 | 182300 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 34 | 20231108 | 182200 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 35 | 20231108 | 182100 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 36 | 20231108 | 182000 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 37 | 20231108 | 181900 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 38 | 20231108 | 181800 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 39 | 20231108 | 181700 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 40 | 20231108 | 181600 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 41 | 20231108 | 181500 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 42 | 20231108 | 181400 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 43 | 20231108 | 181300 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 44 | 20231108 | 181200 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 45 | 20231108 | 181100 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 46 | 20231108 | 181000 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 47 | 20231108 | 180900 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 48 | 20231108 | 180800 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 49 | 20231108 | 180700 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 50 | 20231108 | 180600 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 51 | 20231108 | 180500 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 52 | 20231108 | 180400 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 53 | 20231108 | 180300 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 54 | 20231108 | 180200 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 55 | 20231108 | 180100 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 56 | 20231108 | 180000 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 57 | 20231108 | 175900 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 58 | 20231108 | 175800 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 59 | 20231108 | 175700 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 60 | 20231108 | 175600 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 61 | 20231108 | 175500 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 62 | 20231108 | 175400 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 3910 |
| 63 | 20231108 | 175300 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 64 | 20231108 | 175200 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 65 | 20231108 | 175100 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 66 | 20231108 | 175000 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 67 | 20231108 | 174900 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 68 | 20231108 | 174800 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 69 | 20231108 | 174700 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 70 | 20231108 | 174600 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 71 | 20231108 | 174500 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 72 | 20231108 | 174400 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 73 | 20231108 | 174300 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 74 | 20231108 | 174200 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 75 | 20231108 | 174100 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 76 | 20231108 | 174000 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 77 | 20231108 | 173900 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 78 | 20231108 | 173800 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 79 | 20231108 | 173700 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 80 | 20231108 | 173600 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 81 | 20231108 | 173500 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 82 | 20231108 | 173400 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 83 | 20231108 | 173300 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 84 | 20231108 | 173200 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 85 | 20231108 | 173100 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 86 | 20231108 | 173000 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 87 | 20231108 | 172900 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 88 | 20231108 | 172800 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 89 | 20231108 | 172700 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 90 | 20231108 | 172600 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 91 | 20231108 | 172500 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 92 | 20231108 | 172400 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 3910 |
| 93 | 20231108 | 172300 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 94 | 20231108 | 172200 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 95 | 20231108 | 172100 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 96 | 20231108 | 172000 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 97 | 20231108 | 171900 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 98 | 20231108 | 171800 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 99 | 20231108 | 171700 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 100 | 20231108 | 171600 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 101 | 20231108 | 171500 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 102 | 20231108 | 171400 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 103 | 20231108 | 171300 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 104 | 20231108 | 171200 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 105 | 20231108 | 171100 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 106 | 20231108 | 171000 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 107 | 20231108 | 170900 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 108 | 20231108 | 170800 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 109 | 20231108 | 170700 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 110 | 20231108 | 170600 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 111 | 20231108 | 170500 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 112 | 20231108 | 170400 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 113 | 20231108 | 170300 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 114 | 20231108 | 170200 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 115 | 20231108 | 170100 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 116 | 20231108 | 170000 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 117 | 20231108 | 165900 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 118 | 20231108 | 165800 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 119 | 20231108 | 165700 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 120 | 20231108 | 165600 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 121 | 20231108 | 165500 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 122 | 20231108 | 165400 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 3910 |
| 123 | 20231108 | 165300 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 124 | 20231108 | 165200 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 125 | 20231108 | 165100 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 126 | 20231108 | 165000 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 127 | 20231108 | 164900 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 128 | 20231108 | 164800 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 129 | 20231108 | 164700 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 130 | 20231108 | 164600 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 131 | 20231108 | 164500 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 132 | 20231108 | 164400 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 133 | 20231108 | 164300 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 134 | 20231108 | 164200 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 135 | 20231108 | 164100 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 136 | 20231108 | 164000 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 137 | 20231108 | 163900 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 138 | 20231108 | 163800 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 139 | 20231108 | 163700 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 140 | 20231108 | 163600 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 141 | 20231108 | 163500 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 142 | 20231108 | 163400 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 143 | 20231108 | 163300 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 144 | 20231108 | 163200 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 145 | 20231108 | 163100 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 146 | 20231108 | 163000 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 147 | 20231108 | 162900 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 148 | 20231108 | 162800 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 149 | 20231108 | 162700 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 150 | 20231108 | 162600 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 151 | 20231108 | 162500 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 152 | 20231108 | 162400 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 3910 |
| 153 | 20231108 | 162300 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 154 | 20231108 | 162200 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 155 | 20231108 | 162100 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 156 | 20231108 | 162000 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 157 | 20231108 | 161900 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 158 | 20231108 | 161800 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 159 | 20231108 | 161700 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 160 | 20231108 | 161600 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 161 | 20231108 | 161500 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 162 | 20231108 | 161400 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 163 | 20231108 | 161300 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 164 | 20231108 | 161200 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 165 | 20231108 | 161100 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 166 | 20231108 | 161000 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 167 | 20231108 | 160900 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 168 | 20231108 | 160800 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 169 | 20231108 | 160700 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 170 | 20231108 | 160600 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 171 | 20231108 | 160500 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 172 | 20231108 | 160400 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 173 | 20231108 | 160300 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 174 | 20231108 | 160200 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 175 | 20231108 | 160100 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 176 | 20231108 | 160000 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 177 | 20231108 | 155900 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 178 | 20231108 | 155800 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 179 | 20231108 | 155700 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 180 | 20231108 | 155600 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 181 | 20231108 | 155500 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 182 | 20231108 | 155400 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 3910 |
| 183 | 20231108 | 155300 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 184 | 20231108 | 155200 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 185 | 20231108 | 155100 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 186 | 20231108 | 155000 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 187 | 20231108 | 154900 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 188 | 20231108 | 154800 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 189 | 20231108 | 154700 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 190 | 20231108 | 154600 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 191 | 20231108 | 154500 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 192 | 20231108 | 154400 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 193 | 20231108 | 154300 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 194 | 20231108 | 154200 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 195 | 20231108 | 154100 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 196 | 20231108 | 154000 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 197 | 20231108 | 153900 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 198 | 20231108 | 153800 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 199 | 20231108 | 153700 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 200 | 20231108 | 153600 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 201 | 20231108 | 153500 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 202 | 20231108 | 153400 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 203 | 20231108 | 153300 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 204 | 20231108 | 153200 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 205 | 20231108 | 153100 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 0 |
| 206 | 20231108 | 153000 | 1863898060 | 10460 | 10460 | 10460 | 10460 | 3910 |
| 207 | 20231108 | 152900 | 1822999460 | 10480 | 10480 | 10480 | 10480 | 0 |
| 208 | 20231108 | 152800 | 1822999460 | 10480 | 10480 | 10480 | 10480 | 0 |
| 209 | 20231108 | 152700 | 1822999460 | 10480 | 10480 | 10480 | 10480 | 0 |
| 210 | 20231108 | 152600 | 1822999460 | 10480 | 10480 | 10480 | 10480 | 0 |
| 211 | 20231108 | 152500 | 1822999460 | 10480 | 10480 | 10480 | 10480 | 0 |
| 212 | 20231108 | 152400 | 1822999460 | 10480 | 10480 | 10480 | 10480 | 0 |
| 213 | 20231108 | 152300 | 1822999460 | 10480 | 10480 | 10480 | 10480 | 0 |
| 214 | 20231108 | 152200 | 1822999460 | 10480 | 10480 | 10480 | 10480 | 0 |
| 215 | 20231108 | 152100 | 1822999460 | 10480 | 10480 | 10480 | 10480 | 0 |
| 216 | 20231108 | 152000 | 1822999460 | 10480 | 10480 | 10480 | 10480 | 0 |
| 217 | 20231108 | 151900 | 1822999460 | 10480 | 10470 | 10480 | 10460 | 535 |
| 218 | 20231108 | 151800 | 1817399500 | 10470 | 10480 | 10490 | 10470 | 1669 |
| 219 | 20231108 | 151700 | 1799921100 | 10490 | 10490 | 10500 | 10480 | 385 |
| 220 | 20231108 | 151600 | 1795882680 | 10490 | 10490 | 10490 | 10490 | 185 |
| 221 | 20231108 | 151500 | 1793942030 | 10480 | 10490 | 10490 | 10480 | 52 |
| 222 | 20231108 | 151400 | 1793397050 | 10490 | 10480 | 10490 | 10480 | 156 |
| 223 | 20231108 | 151300 | 1791762160 | 10480 | 10490 | 10490 | 10480 | 253 |
| 224 | 20231108 | 151200 | 1789109430 | 10490 | 10490 | 10490 | 10470 | 169 |
| 225 | 20231108 | 151100 | 1787339120 | 10480 | 10480 | 10480 | 10470 | 4301 |
| 226 | 20231108 | 151000 | 1742302640 | 10480 | 10470 | 10490 | 10470 | 4619 |
| 227 | 20231108 | 150900 | 1693940380 | 10480 | 10480 | 10480 | 10470 | 155 |
| 228 | 20231108 | 150800 | 1692316180 | 10480 | 10480 | 10480 | 10480 | 217 |
| 229 | 20231108 | 150700 | 1690042020 | 10480 | 10480 | 10480 | 10470 | 496 |
| 230 | 20231108 | 150600 | 1684847770 | 10480 | 10480 | 10480 | 10480 | 18 |
| 231 | 20231108 | 150500 | 1684659130 | 10480 | 10480 | 10480 | 10480 | 6 |
| 232 | 20231108 | 150400 | 1684596250 | 10480 | 10480 | 10490 | 10480 | 166 |
| 233 | 20231108 | 150300 | 1682856560 | 10480 | 10480 | 10480 | 10480 | 622 |
| 234 | 20231108 | 150200 | 1676338000 | 10480 | 10490 | 10490 | 10480 | 714 |
| 235 | 20231108 | 150100 | 1668853650 | 10490 | 10490 | 10510 | 10490 | 281 |
| 236 | 20231108 | 150000 | 1665905830 | 10490 | 10510 | 10510 | 10490 | 29 |
| 237 | 20231108 | 145900 | 1665601520 | 10510 | 10500 | 10510 | 10500 | 260 |
| 238 | 20231108 | 145800 | 1662869070 | 10500 | 10490 | 10500 | 10490 | 656 |
| 239 | 20231108 | 145700 | 1655983510 | 10490 | 10500 | 10500 | 10490 | 380 |
| 240 | 20231108 | 145600 | 1651996510 | 10500 | 10500 | 10500 | 10490 | 131 |
| 241 | 20231108 | 145500 | 1650621410 | 10490 | 10500 | 10510 | 10490 | 97 |
| 242 | 20231108 | 145400 | 1649602980 | 10500 | 10500 | 10500 | 10480 | 94 |
| 243 | 20231108 | 145300 | 1648616340 | 10500 | 10480 | 10500 | 10480 | 214 |
| 244 | 20231108 | 145200 | 1646370670 | 10480 | 10480 | 10490 | 10480 | 860 |
| 245 | 20231108 | 145100 | 1637354460 | 10490 | 10490 | 10490 | 10480 | 738 |
| 246 | 20231108 | 145000 | 1629618030 | 10490 | 10490 | 10490 | 10480 | 289 |
| 247 | 20231108 | 144900 | 1626586920 | 10490 | 10480 | 10490 | 10480 | 360 |
| 248 | 20231108 | 144800 | 1622812050 | 10480 | 10480 | 10480 | 10480 | 161 |
| 249 | 20231108 | 144700 | 1621124770 | 10480 | 10490 | 10500 | 10480 | 2716 |
| 250 | 20231108 | 144600 | 1592638370 | 10500 | 10500 | 10510 | 10490 | 379 |
| 251 | 20231108 | 144500 | 1588658830 | 10500 | 10510 | 10510 | 10500 | 1250 |
| 252 | 20231108 | 144400 | 1575533770 | 10510 | 10500 | 10510 | 10500 | 198 |
| 253 | 20231108 | 144300 | 1573454740 | 10510 | 10520 | 10520 | 10510 | 1877 |
| 254 | 20231108 | 144200 | 1553725010 | 10520 | 10510 | 10520 | 10510 | 623 |
| 255 | 20231108 | 144100 | 1547177220 | 10520 | 10520 | 10520 | 10510 | 558 |
| 256 | 20231108 | 144000 | 1541312570 | 10520 | 10510 | 10520 | 10510 | 18 |
| 257 | 20231108 | 143900 | 1541123310 | 10510 | 10520 | 10520 | 10510 | 92 |
| 258 | 20231108 | 143800 | 1540155520 | 10510 | 10530 | 10530 | 10510 | 345 |
| 259 | 20231108 | 143700 | 1536526180 | 10530 | 10520 | 10530 | 10520 | 305 |
| 260 | 20231108 | 143600 | 1533317550 | 10520 | 10510 | 10520 | 10510 | 662 |
| 261 | 20231108 | 143500 | 1526358360 | 10510 | 10510 | 10510 | 10500 | 234 |
| 262 | 20231108 | 143400 | 1523900050 | 10510 | 10500 | 10510 | 10500 | 1004 |
| 263 | 20231108 | 143300 | 1513357010 | 10510 | 10510 | 10510 | 10510 | 153 |
| 264 | 20231108 | 143200 | 1511748980 | 10500 | 10510 | 10510 | 10500 | 370 |
| 265 | 20231108 | 143100 | 1507863880 | 10510 | 10510 | 10510 | 10510 | 1060 |
| 266 | 20231108 | 143000 | 1496723280 | 10510 | 10550 | 10550 | 10500 | 8978 |
| 267 | 20231108 | 142900 | 1402247020 | 10550 | 10560 | 10560 | 10550 | 2990 |
| 268 | 20231108 | 142800 | 1370700500 | 10560 | 10570 | 10570 | 10550 | 1651 |
| 269 | 20231108 | 142700 | 1353276030 | 10570 | 10560 | 10570 | 10550 | 646 |
| 270 | 20231108 | 142600 | 1346454720 | 10560 | 10570 | 10570 | 10550 | 1729 |
| 271 | 20231108 | 142500 | 1328197820 | 10560 | 10570 | 10570 | 10560 | 284 |
| 272 | 20231108 | 142400 | 1325198730 | 10560 | 10570 | 10580 | 10560 | 1408 |
| 273 | 20231108 | 142300 | 1310316200 | 10580 | 10580 | 10580 | 10580 | 7 |
| 274 | 20231108 | 142200 | 1310242140 | 10580 | 10580 | 10580 | 10580 | 104 |
| 275 | 20231108 | 142100 | 1309141820 | 10570 | 10570 | 10580 | 10570 | 209 |
| 276 | 20231108 | 142000 | 1306932670 | 10580 | 10590 | 10590 | 10580 | 3126 |
| 277 | 20231108 | 141900 | 1273859350 | 10590 | 10590 | 10590 | 10590 | 1 |
| 278 | 20231108 | 141800 | 1273848760 | 10590 | 10580 | 10590 | 10580 | 491 |
| 279 | 20231108 | 141700 | 1268652860 | 10590 | 10590 | 10590 | 10590 | 525 |
| 280 | 20231108 | 141600 | 1263093110 | 10590 | 10590 | 10590 | 10590 | 12 |
| 281 | 20231108 | 141500 | 1262966030 | 10580 | 10580 | 10590 | 10580 | 167 |
| 282 | 20231108 | 141400 | 1261199100 | 10590 | 10590 | 10590 | 10590 | 2 |
| 283 | 20231108 | 141300 | 1261177920 | 10590 | 10590 | 10590 | 10590 | 144 |
| 284 | 20231108 | 141200 | 1259652960 | 10590 | 10590 | 10590 | 10590 | 4 |
| 285 | 20231108 | 141100 | 1259610600 | 10580 | 10590 | 10590 | 10580 | 76 |
| 286 | 20231108 | 141000 | 1258806240 | 10590 | 10590 | 10590 | 10590 | 105 |
| 287 | 20231108 | 140900 | 1257694290 | 10590 | 10590 | 10590 | 10590 | 24 |
| 288 | 20231108 | 140800 | 1257440130 | 10590 | 10580 | 10600 | 10580 | 197 |
| 289 | 20231108 | 140700 | 1255354360 | 10590 | 10590 | 10600 | 10590 | 118 |
| 290 | 20231108 | 140600 | 1254104640 | 10600 | 10600 | 10600 | 10580 | 206 |
| 291 | 20231108 | 140500 | 1251923700 | 10600 | 10600 | 10600 | 10600 | 3 |
| 292 | 20231108 | 140400 | 1251891900 | 10600 | 10600 | 10600 | 10600 | 4 |
| 293 | 20231108 | 140300 | 1251849500 | 10590 | 10590 | 10600 | 10590 | 105 |
| 294 | 20231108 | 140200 | 1250737280 | 10590 | 10590 | 10590 | 10590 | 209 |
| 295 | 20231108 | 140100 | 1248523970 | 10600 | 10590 | 10600 | 10590 | 247 |
| 296 | 20231108 | 140000 | 1245907220 | 10590 | 10590 | 10590 | 10590 | 2 |
| 297 | 20231108 | 135900 | 1245886040 | 10590 | 10590 | 10590 | 10590 | 106 |
| 298 | 20231108 | 135800 | 1244763500 | 10590 | 10590 | 10600 | 10590 | 1042 |
| 299 | 20231108 | 135700 | 1233728670 | 10590 | 10590 | 10600 | 10590 | 128 |
| 300 | 20231108 | 135600 | 1232373140 | 10590 | 10600 | 10600 | 10590 | 92 |
| 301 | 20231108 | 135500 | 1231398520 | 10600 | 10600 | 10600 | 10590 | 243 |
| 302 | 20231108 | 135400 | 1228823620 | 10600 | 10600 | 10600 | 10600 | 11 |
| 303 | 20231108 | 135300 | 1228707020 | 10610 | 10610 | 10610 | 10610 | 30 |
| 304 | 20231108 | 135200 | 1228388720 | 10610 | 10600 | 10610 | 10600 | 30 |
| 305 | 20231108 | 135100 | 1228070690 | 10600 | 10600 | 10600 | 10600 | 14 |
| 306 | 20231108 | 135000 | 1227922290 | 10610 | 10600 | 10610 | 10600 | 3164 |
| 307 | 20231108 | 134900 | 1194383870 | 10600 | 10600 | 10600 | 10600 | 1162 |
| 308 | 20231108 | 134800 | 1182066670 | 10600 | 10600 | 10600 | 10600 | 81 |
| 309 | 20231108 | 134700 | 1181208070 | 10600 | 10600 | 10600 | 10600 | 2 |
| 310 | 20231108 | 134600 | 1181186870 | 10600 | 10600 | 10600 | 10590 | 73 |
| 311 | 20231108 | 134500 | 1180413220 | 10590 | 10590 | 10600 | 10590 | 278 |
| 312 | 20231108 | 134400 | 1177469110 | 10590 | 10590 | 10600 | 10590 | 678 |
| 313 | 20231108 | 134300 | 1170289050 | 10590 | 10580 | 10590 | 10580 | 554 |
| 314 | 20231108 | 134200 | 1164427480 | 10580 | 10580 | 10580 | 10580 | 103 |
| 315 | 20231108 | 134100 | 1163337740 | 10580 | 10590 | 10590 | 10580 | 679 |
| 316 | 20231108 | 134000 | 1156152810 | 10590 | 10590 | 10590 | 10590 | 13 |
| 317 | 20231108 | 133900 | 1156015140 | 10580 | 10590 | 10590 | 10570 | 87 |
| 318 | 20231108 | 133800 | 1155094750 | 10580 | 10580 | 10580 | 10580 | 547 |
| 319 | 20231108 | 133700 | 1149307490 | 10590 | 10590 | 10590 | 10590 | 3 |
| 320 | 20231108 | 133600 | 1149275720 | 10570 | 10590 | 10590 | 10570 | 114 |
| 321 | 20231108 | 133500 | 1148070560 | 10590 | 10590 | 10590 | 10590 | 826 |
| 322 | 20231108 | 133400 | 1139323220 | 10590 | 10590 | 10590 | 10590 | 5 |
| 323 | 20231108 | 133300 | 1139270270 | 10590 | 10580 | 10590 | 10580 | 7 |
| 324 | 20231108 | 133200 | 1139196190 | 10590 | 10590 | 10590 | 10580 | 55 |
| 325 | 20231108 | 133100 | 1138613830 | 10590 | 10590 | 10590 | 10570 | 234 |
| 326 | 20231108 | 133000 | 1136135830 | 10590 | 10590 | 10590 | 10590 | 2 |
| 327 | 20231108 | 132900 | 1136114650 | 10580 | 10580 | 10580 | 10570 | 586 |
| 328 | 20231108 | 132800 | 1129915880 | 10580 | 10580 | 10590 | 10570 | 566 |
| 329 | 20231108 | 132700 | 1123932550 | 10580 | 10580 | 10580 | 10580 | 6 |
| 330 | 20231108 | 132600 | 1123869070 | 10580 | 10580 | 10580 | 10580 | 60 |
| 331 | 20231108 | 132500 | 1123234270 | 10580 | 10580 | 10580 | 10570 | 397 |
| 332 | 20231108 | 132400 | 1119036490 | 10580 | 10580 | 10580 | 10580 | 6 |
| 333 | 20231108 | 132300 | 1118973010 | 10580 | 10580 | 10580 | 10580 | 13 |
| 334 | 20231108 | 132200 | 1118835470 | 10580 | 10590 | 10590 | 10580 | 245 |
| 335 | 20231108 | 132100 | 1116243320 | 10590 | 10590 | 10590 | 10580 | 134 |
| 336 | 20231108 | 132000 | 1114824950 | 10580 | 10570 | 10580 | 10570 | 113 |
| 337 | 20231108 | 131900 | 1113629580 | 10580 | 10580 | 10580 | 10580 | 23 |
| 338 | 20231108 | 131800 | 1113386240 | 10580 | 10580 | 10580 | 10570 | 120 |
| 339 | 20231108 | 131700 | 1112117640 | 10580 | 10580 | 10580 | 10580 | 6 |
| 340 | 20231108 | 131600 | 1112054160 | 10580 | 10570 | 10580 | 10570 | 214 |
| 341 | 20231108 | 131500 | 1109791920 | 10570 | 10570 | 10570 | 10570 | 57 |
| 342 | 20231108 | 131400 | 1109189430 | 10570 | 10570 | 10570 | 10570 | 39 |
| 343 | 20231108 | 131300 | 1108777200 | 10570 | 10580 | 10580 | 10570 | 50 |
| 344 | 20231108 | 131200 | 1108248690 | 10580 | 10580 | 10580 | 10580 | 10 |
| 345 | 20231108 | 131100 | 1108142890 | 10570 | 10580 | 10580 | 10570 | 161 |
| 346 | 20231108 | 131000 | 1106440780 | 10580 | 10580 | 10580 | 10580 | 2 |
| 347 | 20231108 | 130900 | 1106419620 | 10580 | 10580 | 10580 | 10580 | 18 |
| 348 | 20231108 | 130800 | 1106229180 | 10580 | 10570 | 10580 | 10570 | 17 |
| 349 | 20231108 | 130700 | 1106049450 | 10570 | 10570 | 10580 | 10570 | 102 |
| 350 | 20231108 | 130600 | 1104970920 | 10570 | 10570 | 10570 | 10560 | 61 |
| 351 | 20231108 | 130500 | 1104326160 | 10570 | 10570 | 10570 | 10570 | 134 |
| 352 | 20231108 | 130400 | 1102909780 | 10570 | 10570 | 10570 | 10570 | 118 |
| 353 | 20231108 | 130300 | 1101662520 | 10570 | 10570 | 10570 | 10560 | 382 |
| 354 | 20231108 | 130200 | 1097628500 | 10580 | 10570 | 10580 | 10570 | 23 |
| 355 | 20231108 | 130100 | 1097385310 | 10580 | 10580 | 10580 | 10580 | 3 |
| 356 | 20231108 | 130000 | 1097353570 | 10580 | 10580 | 10580 | 10580 | 411 |
| 357 | 20231108 | 125900 | 1093005190 | 10570 | 10580 | 10580 | 10560 | 429 |
| 358 | 20231108 | 125800 | 1088474580 | 10580 | 10570 | 10580 | 10560 | 10 |
| 359 | 20231108 | 125700 | 1088368880 | 10570 | 10570 | 10580 | 10570 | 63 |
| 360 | 20231108 | 125600 | 1087702950 | 10570 | 10570 | 10570 | 10570 | 69 |
| 361 | 20231108 | 125500 | 1086973620 | 10570 | 10570 | 10570 | 10570 | 6 |
| 362 | 20231108 | 125400 | 1086910200 | 10570 | 10570 | 10570 | 10570 | 8 |
| 363 | 20231108 | 125300 | 1086825640 | 10570 | 10560 | 10580 | 10560 | 1303 |
| 364 | 20231108 | 125200 | 1073065920 | 10570 | 10570 | 10570 | 10570 | 105 |
| 365 | 20231108 | 125100 | 1071956070 | 10570 | 10570 | 10580 | 10570 | 705 |
| 366 | 20231108 | 125000 | 1064504210 | 10570 | 10570 | 10570 | 10560 | 10 |
| 367 | 20231108 | 124900 | 1064398520 | 10570 | 10570 | 10570 | 10560 | 143 |
| 368 | 20231108 | 124800 | 1062888100 | 10560 | 10560 | 10560 | 10560 | 3 |
| 369 | 20231108 | 124700 | 1062856420 | 10560 | 10570 | 10570 | 10560 | 10 |
| 370 | 20231108 | 124600 | 1062750790 | 10560 | 10560 | 10560 | 10560 | 60 |
| 371 | 20231108 | 124500 | 1062117190 | 10560 | 10560 | 10570 | 10560 | 797 |
| 372 | 20231108 | 124400 | 1053700850 | 10570 | 10570 | 10570 | 10570 | 0 |
| 373 | 20231108 | 124300 | 1053700850 | 10570 | 10580 | 10580 | 10560 | 108 |
| 374 | 20231108 | 124200 | 1052560330 | 10560 | 10570 | 10580 | 10560 | 106 |
| 375 | 20231108 | 124100 | 1051440350 | 10570 | 10570 | 10570 | 10570 | 56 |
| 376 | 20231108 | 124000 | 1050848430 | 10570 | 10570 | 10570 | 10570 | 6 |
| 377 | 20231108 | 123900 | 1050785010 | 10570 | 10560 | 10570 | 10560 | 22 |
| 378 | 20231108 | 123800 | 1050552550 | 10560 | 10560 | 10570 | 10560 | 323 |
| 379 | 20231108 | 123700 | 1047141560 | 10570 | 10570 | 10570 | 10560 | 1311 |
| 380 | 20231108 | 123600 | 1033296290 | 10570 | 10560 | 10570 | 10560 | 33 |
| 381 | 20231108 | 123500 | 1032947510 | 10560 | 10570 | 10570 | 10560 | 4155 |
| 382 | 20231108 | 123400 | 989064580 | 10570 | 10580 | 10580 | 10570 | 262 |
| 383 | 20231108 | 123300 | 986295140 | 10580 | 10580 | 10580 | 10580 | 9 |
| 384 | 20231108 | 123200 | 986199920 | 10580 | 10580 | 10580 | 10580 | 58 |
| 385 | 20231108 | 123100 | 985586280 | 10580 | 10580 | 10580 | 10580 | 102 |
| 386 | 20231108 | 123000 | 984507120 | 10570 | 10590 | 10590 | 10570 | 1092 |
| 387 | 20231108 | 122900 | 972958560 | 10590 | 10590 | 10590 | 10590 | 76 |
| 388 | 20231108 | 122800 | 972153720 | 10600 | 10600 | 10600 | 10600 | 3 |
| 389 | 20231108 | 122700 | 972121920 | 10600 | 10600 | 10600 | 10600 | 4 |
| 390 | 20231108 | 122600 | 972079520 | 10600 | 10600 | 10600 | 10600 | 6 |
| 391 | 20231108 | 122500 | 972015920 | 10600 | 10590 | 10600 | 10590 | 60 |
| 392 | 20231108 | 122400 | 971380500 | 10580 | 10590 | 10590 | 10580 | 329 |
| 393 | 20231108 | 122300 | 967899260 | 10590 | 10610 | 10610 | 10590 | 13 |
| 394 | 20231108 | 122200 | 967761570 | 10580 | 10610 | 10610 | 10570 | 3040 |
| 395 | 20231108 | 122100 | 935581900 | 10600 | 10590 | 10600 | 10590 | 140 |
| 396 | 20231108 | 122000 | 934098410 | 10590 | 10600 | 10600 | 10590 | 207 |
| 397 | 20231108 | 121900 | 931904230 | 10600 | 10610 | 10610 | 10600 | 974 |
| 398 | 20231108 | 121800 | 921579820 | 10610 | 10610 | 10610 | 10610 | 717 |
| 399 | 20231108 | 121700 | 913972450 | 10620 | 10630 | 10630 | 10620 | 437 |
| 400 | 20231108 | 121600 | 909331480 | 10620 | 10640 | 10650 | 10620 | 134 |
| 401 | 20231108 | 121500 | 907908140 | 10620 | 10620 | 10640 | 10620 | 152 |
| 402 | 20231108 | 121400 | 906293100 | 10630 | 10640 | 10640 | 10630 | 187 |
| 403 | 20231108 | 121300 | 904305270 | 10650 | 10630 | 10650 | 10630 | 43 |
| 404 | 20231108 | 121200 | 903848040 | 10620 | 10620 | 10620 | 10620 | 164 |
| 405 | 20231108 | 121100 | 902106360 | 10630 | 10620 | 10630 | 10620 | 420 |
| 406 | 20231108 | 121000 | 897645940 | 10630 | 10630 | 10630 | 10630 | 3 |
| 407 | 20231108 | 120900 | 897614050 | 10630 | 10630 | 10630 | 10620 | 205 |
| 408 | 20231108 | 120800 | 895436780 | 10650 | 10630 | 10650 | 10630 | 485 |
| 409 | 20231108 | 120700 | 890278350 | 10630 | 10630 | 10630 | 10630 | 3 |
| 410 | 20231108 | 120600 | 890246460 | 10620 | 10630 | 10630 | 10620 | 105 |
| 411 | 20231108 | 120500 | 889131340 | 10630 | 10620 | 10630 | 10620 | 106 |
| 412 | 20231108 | 120400 | 888005550 | 10630 | 10620 | 10630 | 10620 | 43 |
| 413 | 20231108 | 120300 | 887548470 | 10630 | 10650 | 10650 | 10630 | 231 |
| 414 | 20231108 | 120200 | 885092810 | 10640 | 10640 | 10640 | 10640 | 10 |
| 415 | 20231108 | 120100 | 884986410 | 10650 | 10650 | 10650 | 10650 | 65 |
| 416 | 20231108 | 120000 | 884294160 | 10650 | 10630 | 10650 | 10620 | 164 |
| 417 | 20231108 | 115900 | 882552180 | 10630 | 10630 | 10630 | 10630 | 101 |
| 418 | 20231108 | 115800 | 881478550 | 10620 | 10630 | 10630 | 10610 | 448 |
| 419 | 20231108 | 115700 | 876724260 | 10620 | 10660 | 10670 | 10620 | 1687 |
| 420 | 20231108 | 115600 | 858777890 | 10660 | 10660 | 10660 | 10660 | 176 |
| 421 | 20231108 | 115500 | 856901730 | 10660 | 10660 | 10660 | 10660 | 1 |
| 422 | 20231108 | 115400 | 856891070 | 10670 | 10660 | 10670 | 10660 | 3 |
| 423 | 20231108 | 115300 | 856859070 | 10670 | 10670 | 10670 | 10670 | 9 |
| 424 | 20231108 | 115200 | 856763040 | 10660 | 10670 | 10670 | 10660 | 75 |
| 425 | 20231108 | 115100 | 855963520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 426 | 20231108 | 115000 | 855963520 | 10680 | 10650 | 10680 | 10650 | 6 |
| 427 | 20231108 | 114900 | 855899590 | 10670 | 10660 | 10670 | 10660 | 402 |
| 428 | 20231108 | 114800 | 851611510 | 10660 | 10650 | 10660 | 10650 | 73 |
| 429 | 20231108 | 114700 | 850833830 | 10660 | 10660 | 10660 | 10660 | 7 |
| 430 | 20231108 | 114600 | 850759210 | 10660 | 10660 | 10660 | 10660 | 2 |
| 431 | 20231108 | 114500 | 850737890 | 10660 | 10660 | 10660 | 10660 | 7 |
| 432 | 20231108 | 114400 | 850663270 | 10640 | 10660 | 10660 | 10640 | 173 |
| 433 | 20231108 | 114300 | 848821840 | 10660 | 10650 | 10660 | 10650 | 97 |
| 434 | 20231108 | 114200 | 847788780 | 10650 | 10650 | 10650 | 10650 | 16 |
| 435 | 20231108 | 114100 | 847618380 | 10650 | 10650 | 10650 | 10640 | 10 |
| 436 | 20231108 | 114000 | 847511890 | 10650 | 10650 | 10650 | 10650 | 8 |
| 437 | 20231108 | 113900 | 847426690 | 10650 | 10640 | 10650 | 10640 | 107 |
| 438 | 20231108 | 113800 | 846288190 | 10650 | 10650 | 10650 | 10650 | 0 |
| 439 | 20231108 | 113700 | 846288190 | 10650 | 10650 | 10670 | 10650 | 365 |
| 440 | 20231108 | 113600 | 842400880 | 10670 | 10660 | 10670 | 10650 | 1017 |
| 441 | 20231108 | 113500 | 831569310 | 10660 | 10660 | 10660 | 10660 | 3 |
| 442 | 20231108 | 113400 | 831537330 | 10660 | 10660 | 10660 | 10660 | 12 |
| 443 | 20231108 | 113300 | 831409410 | 10660 | 10660 | 10660 | 10660 | 3 |
| 444 | 20231108 | 113200 | 831377430 | 10660 | 10660 | 10660 | 10660 | 32 |
| 445 | 20231108 | 113100 | 831036310 | 10660 | 10660 | 10660 | 10660 | 1 |
| 446 | 20231108 | 113000 | 831025650 | 10660 | 10660 | 10660 | 10660 | 494 |
| 447 | 20231108 | 112900 | 825759610 | 10670 | 10670 | 10670 | 10670 | 4 |
| 448 | 20231108 | 112800 | 825716930 | 10670 | 10670 | 10690 | 10670 | 41 |
| 449 | 20231108 | 112700 | 825279340 | 10670 | 10660 | 10670 | 10660 | 427 |
| 450 | 20231108 | 112600 | 820726680 | 10670 | 10670 | 10670 | 10670 | 6 |
| 451 | 20231108 | 112500 | 820662660 | 10670 | 10660 | 10670 | 10660 | 13 |
| 452 | 20231108 | 112400 | 820524050 | 10660 | 10690 | 10690 | 10660 | 379 |
| 453 | 20231108 | 112300 | 816480330 | 10660 | 10660 | 10660 | 10660 | 38 |
| 454 | 20231108 | 112200 | 816075250 | 10670 | 10690 | 10690 | 10670 | 474 |
| 455 | 20231108 | 112100 | 811015720 | 10690 | 10690 | 10690 | 10690 | 107 |
| 456 | 20231108 | 112000 | 809871890 | 10690 | 10690 | 10690 | 10690 | 7 |
| 457 | 20231108 | 111900 | 809797060 | 10670 | 10670 | 10670 | 10670 | 200 |
| 458 | 20231108 | 111800 | 807663060 | 10680 | 10680 | 10680 | 10680 | 347 |
| 459 | 20231108 | 111700 | 803957100 | 10680 | 10680 | 10680 | 10680 | 0 |
| 460 | 20231108 | 111600 | 803957100 | 10680 | 10680 | 10680 | 10680 | 33 |
| 461 | 20231108 | 111500 | 803604660 | 10670 | 10670 | 10680 | 10670 | 45 |
| 462 | 20231108 | 111400 | 803124480 | 10680 | 10680 | 10680 | 10680 | 6 |
| 463 | 20231108 | 111300 | 803060400 | 10660 | 10690 | 10690 | 10660 | 214 |
| 464 | 20231108 | 111200 | 800777670 | 10680 | 10680 | 10680 | 10680 | 268 |
| 465 | 20231108 | 111100 | 797915430 | 10670 | 10670 | 10680 | 10670 | 16 |
| 466 | 20231108 | 111000 | 797744700 | 10670 | 10670 | 10670 | 10670 | 50 |
| 467 | 20231108 | 110900 | 797211200 | 10650 | 10680 | 10680 | 10650 | 41 |
| 468 | 20231108 | 110800 | 796773530 | 10680 | 10660 | 10680 | 10660 | 366 |
| 469 | 20231108 | 110700 | 792869210 | 10650 | 10660 | 10660 | 10650 | 1671 |
| 470 | 20231108 | 110600 | 775064100 | 10670 | 10670 | 10670 | 10670 | 197 |
| 471 | 20231108 | 110500 | 772962110 | 10670 | 10670 | 10680 | 10670 | 311 |
| 472 | 20231108 | 110400 | 769643710 | 10680 | 10680 | 10680 | 10660 | 24 |
| 473 | 20231108 | 110300 | 769387670 | 10660 | 10680 | 10690 | 10660 | 713 |
| 474 | 20231108 | 110200 | 761780820 | 10690 | 10690 | 10690 | 10680 | 214 |
| 475 | 20231108 | 110100 | 759494980 | 10690 | 10680 | 10690 | 10680 | 61 |
| 476 | 20231108 | 110000 | 758843460 | 10700 | 10690 | 10700 | 10680 | 67 |
| 477 | 20231108 | 105900 | 758126800 | 10690 | 10680 | 10690 | 10680 | 6 |
| 478 | 20231108 | 105800 | 758062700 | 10680 | 10680 | 10680 | 10680 | 283 |
| 479 | 20231108 | 105700 | 755040260 | 10680 | 10670 | 10680 | 10670 | 389 |
| 480 | 20231108 | 105600 | 750889210 | 10670 | 10650 | 10670 | 10650 | 11 |
| 481 | 20231108 | 105500 | 750771860 | 10670 | 10660 | 10670 | 10660 | 286 |
| 482 | 20231108 | 105400 | 747723000 | 10660 | 10660 | 10660 | 10660 | 2 |
| 483 | 20231108 | 105300 | 747701680 | 10660 | 10660 | 10660 | 10630 | 1188 |
| 484 | 20231108 | 105200 | 735072980 | 10650 | 10660 | 10660 | 10640 | 453 |
| 485 | 20231108 | 105100 | 730249760 | 10680 | 10680 | 10680 | 10660 | 30 |
| 486 | 20231108 | 105000 | 729929440 | 10680 | 10680 | 10680 | 10680 | 100 |
| 487 | 20231108 | 104900 | 728861440 | 10630 | 10670 | 10670 | 10630 | 26 |
| 488 | 20231108 | 104800 | 728584560 | 10670 | 10660 | 10670 | 10640 | 899 |
| 489 | 20231108 | 104700 | 719004800 | 10660 | 10660 | 10660 | 10660 | 30 |
| 490 | 20231108 | 104600 | 718685000 | 10660 | 10660 | 10660 | 10660 | 0 |
| 491 | 20231108 | 104500 | 718685000 | 10660 | 10660 | 10660 | 10660 | 17 |
| 492 | 20231108 | 104400 | 718503780 | 10650 | 10630 | 10650 | 10630 | 1028 |
| 493 | 20231108 | 104300 | 707566330 | 10590 | 10590 | 10630 | 10590 | 56 |
| 494 | 20231108 | 104200 | 706971410 | 10630 | 10630 | 10630 | 10560 | 5492 |
| 495 | 20231108 | 104100 | 648851710 | 10630 | 10630 | 10630 | 10630 | 8 |
| 496 | 20231108 | 104000 | 648766670 | 10630 | 10630 | 10630 | 10630 | 53 |
| 497 | 20231108 | 103900 | 648203280 | 10620 | 10620 | 10620 | 10620 | 93 |
| 498 | 20231108 | 103800 | 647215620 | 10620 | 10640 | 10640 | 10620 | 52 |
| 499 | 20231108 | 103700 | 646663360 | 10610 | 10610 | 10610 | 10610 | 0 |
| 500 | 20231108 | 103600 | 646663360 | 10610 | 10610 | 10610 | 10610 | 22 |
| 501 | 20231108 | 103500 | 646429940 | 10640 | 10640 | 10640 | 10640 | 6 |
| 502 | 20231108 | 103400 | 646366100 | 10610 | 10610 | 10610 | 10610 | 240 |
| 503 | 20231108 | 103300 | 643819700 | 10600 | 10640 | 10640 | 10590 | 6575 |
| 504 | 20231108 | 103200 | 574058870 | 10640 | 10640 | 10640 | 10640 | 1 |
| 505 | 20231108 | 103100 | 574048230 | 10660 | 10640 | 10660 | 10640 | 101 |
| 506 | 20231108 | 103000 | 572973570 | 10660 | 10660 | 10660 | 10660 | 0 |
| 507 | 20231108 | 102900 | 572973570 | 10660 | 10640 | 10660 | 10640 | 227 |
| 508 | 20231108 | 102800 | 570557830 | 10640 | 10640 | 10660 | 10640 | 93 |
| 509 | 20231108 | 102700 | 569568290 | 10660 | 10650 | 10660 | 10650 | 145 |
| 510 | 20231108 | 102600 | 568023830 | 10650 | 10650 | 10650 | 10650 | 23 |
| 511 | 20231108 | 102500 | 567778880 | 10660 | 10650 | 10660 | 10650 | 111 |
| 512 | 20231108 | 102400 | 566596290 | 10660 | 10650 | 10660 | 10650 | 616 |
| 513 | 20231108 | 102300 | 560030700 | 10630 | 10630 | 10630 | 10630 | 20 |
| 514 | 20231108 | 102200 | 559818100 | 10620 | 10650 | 10650 | 10620 | 158 |
| 515 | 20231108 | 102100 | 558140110 | 10620 | 10630 | 10650 | 10620 | 622 |
| 516 | 20231108 | 102000 | 551530620 | 10630 | 10630 | 10630 | 10630 | 476 |
| 517 | 20231108 | 101900 | 546470740 | 10630 | 10640 | 10640 | 10630 | 161 |
| 518 | 20231108 | 101800 | 544759240 | 10640 | 10640 | 10640 | 10630 | 444 |
| 519 | 20231108 | 101700 | 540035090 | 10640 | 10650 | 10650 | 10640 | 160 |
| 520 | 20231108 | 101600 | 538332590 | 10640 | 10660 | 10660 | 10640 | 569 |
| 521 | 20231108 | 101500 | 532277280 | 10670 | 10660 | 10670 | 10650 | 99 |
| 522 | 20231108 | 101400 | 531222430 | 10650 | 10650 | 10650 | 10650 | 48 |
| 523 | 20231108 | 101300 | 530711230 | 10640 | 10640 | 10640 | 10630 | 84 |
| 524 | 20231108 | 101200 | 529817520 | 10640 | 10650 | 10650 | 10640 | 179 |
| 525 | 20231108 | 101100 | 527911760 | 10640 | 10650 | 10650 | 10640 | 371 |
| 526 | 20231108 | 101000 | 523962460 | 10660 | 10640 | 10660 | 10640 | 820 |
| 527 | 20231108 | 100900 | 515229940 | 10640 | 10650 | 10650 | 10640 | 340 |
| 528 | 20231108 | 100800 | 511612320 | 10650 | 10650 | 10650 | 10650 | 11 |
| 529 | 20231108 | 100700 | 511495170 | 10630 | 10640 | 10640 | 10630 | 261 |
| 530 | 20231108 | 100600 | 508718960 | 10620 | 10620 | 10620 | 10620 | 400 |
| 531 | 20231108 | 100500 | 504470960 | 10620 | 10630 | 10630 | 10620 | 320 |
| 532 | 20231108 | 100400 | 501070720 | 10640 | 10640 | 10640 | 10620 | 421 |
| 533 | 20231108 | 100300 | 496593580 | 10610 | 10610 | 10620 | 10600 | 232 |
| 534 | 20231108 | 100200 | 494132020 | 10600 | 10600 | 10600 | 10600 | 486 |
| 535 | 20231108 | 100100 | 488980420 | 10620 | 10640 | 10640 | 10600 | 2956 |
| 536 | 20231108 | 100000 | 457598840 | 10660 | 10670 | 10670 | 10650 | 502 |
| 537 | 20231108 | 095900 | 452250380 | 10660 | 10680 | 10680 | 10660 | 239 |
| 538 | 20231108 | 095800 | 449700290 | 10670 | 10680 | 10680 | 10670 | 318 |
| 539 | 20231108 | 095700 | 446306550 | 10690 | 10680 | 10690 | 10670 | 305 |
| 540 | 20231108 | 095600 | 443050600 | 10680 | 10680 | 10680 | 10680 | 120 |
| 541 | 20231108 | 095500 | 441769000 | 10680 | 10680 | 10680 | 10670 | 821 |
| 542 | 20231108 | 095400 | 433005960 | 10680 | 10690 | 10720 | 10680 | 1316 |
| 543 | 20231108 | 095300 | 418941550 | 10730 | 10730 | 10730 | 10690 | 1324 |
| 544 | 20231108 | 095200 | 404767360 | 10730 | 10730 | 10730 | 10730 | 129 |
| 545 | 20231108 | 095100 | 403383190 | 10720 | 10720 | 10720 | 10720 | 252 |
| 546 | 20231108 | 095000 | 400681750 | 10720 | 10720 | 10720 | 10700 | 53 |
| 547 | 20231108 | 094900 | 400113730 | 10710 | 10720 | 10720 | 10700 | 713 |
| 548 | 20231108 | 094800 | 392476600 | 10720 | 10710 | 10720 | 10710 | 418 |
| 549 | 20231108 | 094700 | 387996820 | 10710 | 10710 | 10720 | 10710 | 133 |
| 550 | 20231108 | 094600 | 386572160 | 10710 | 10720 | 10720 | 10710 | 443 |
| 551 | 20231108 | 094500 | 381823930 | 10720 | 10720 | 10720 | 10720 | 88 |
| 552 | 20231108 | 094400 | 380880570 | 10720 | 10720 | 10720 | 10720 | 97 |
| 553 | 20231108 | 094300 | 379840730 | 10720 | 10730 | 10730 | 10720 | 9 |
| 554 | 20231108 | 094200 | 379744220 | 10730 | 10710 | 10730 | 10710 | 114 |
| 555 | 20231108 | 094100 | 378523040 | 10710 | 10710 | 10710 | 10710 | 99 |
| 556 | 20231108 | 094000 | 377462750 | 10710 | 10730 | 10730 | 10710 | 975 |
| 557 | 20231108 | 093900 | 367017550 | 10730 | 10730 | 10730 | 10720 | 103 |
| 558 | 20231108 | 093800 | 365913360 | 10730 | 10730 | 10730 | 10710 | 77 |
| 559 | 20231108 | 093700 | 365087270 | 10710 | 10760 | 10760 | 10710 | 1131 |
| 560 | 20231108 | 093600 | 352951180 | 10760 | 10750 | 10760 | 10750 | 45 |
| 561 | 20231108 | 093500 | 352467070 | 10760 | 10780 | 10780 | 10760 | 53 |
| 562 | 20231108 | 093400 | 351896720 | 10790 | 10740 | 10790 | 10740 | 89 |
| 563 | 20231108 | 093300 | 350937810 | 10760 | 10800 | 10800 | 10760 | 1269 |
| 564 | 20231108 | 093200 | 337270110 | 10800 | 10790 | 10800 | 10790 | 1069 |
| 565 | 20231108 | 093100 | 325735560 | 10790 | 10790 | 10800 | 10790 | 284 |
| 566 | 20231108 | 093000 | 322671150 | 10770 | 10760 | 10790 | 10760 | 1864 |
| 567 | 20231108 | 092900 | 302594440 | 10760 | 10770 | 10770 | 10760 | 98 |
| 568 | 20231108 | 092800 | 301539260 | 10770 | 10730 | 10770 | 10730 | 74 |
| 569 | 20231108 | 092700 | 300744650 | 10730 | 10720 | 10740 | 10720 | 340 |
| 570 | 20231108 | 092600 | 297094200 | 10720 | 10720 | 10720 | 10720 | 132 |
| 571 | 20231108 | 092500 | 295679160 | 10740 | 10700 | 10740 | 10700 | 1054 |
| 572 | 20231108 | 092400 | 284401320 | 10700 | 10690 | 10700 | 10690 | 85 |
| 573 | 20231108 | 092300 | 283492330 | 10690 | 10720 | 10720 | 10680 | 1611 |
| 574 | 20231108 | 092200 | 266250920 | 10740 | 10750 | 10760 | 10720 | 1875 |
| 575 | 20231108 | 092100 | 246088110 | 10750 | 10750 | 10770 | 10750 | 721 |
| 576 | 20231108 | 092000 | 238333550 | 10750 | 10770 | 10770 | 10750 | 339 |
| 577 | 20231108 | 091900 | 234685640 | 10760 | 10750 | 10760 | 10750 | 183 |
| 578 | 20231108 | 091800 | 232717620 | 10750 | 10730 | 10760 | 10730 | 492 |
| 579 | 20231108 | 091700 | 227433690 | 10730 | 10730 | 10740 | 10720 | 48 |
| 580 | 20231108 | 091600 | 226918710 | 10730 | 10750 | 10750 | 10730 | 302 |
| 581 | 20231108 | 091500 | 223677110 | 10760 | 10750 | 10760 | 10740 | 1528 |
| 582 | 20231108 | 091400 | 207250760 | 10750 | 10790 | 10800 | 10750 | 2340 |
| 583 | 20231108 | 091300 | 182037740 | 10790 | 10820 | 10820 | 10790 | 168 |
| 584 | 20231108 | 091200 | 180224970 | 10800 | 10790 | 10820 | 10790 | 52 |
| 585 | 20231108 | 091100 | 179663540 | 10810 | 10790 | 10810 | 10790 | 13 |
| 586 | 20231108 | 091000 | 179523250 | 10790 | 10790 | 10790 | 10770 | 244 |
| 587 | 20231108 | 090900 | 176891050 | 10790 | 10770 | 10800 | 10760 | 645 |
| 588 | 20231108 | 090800 | 169944580 | 10800 | 10850 | 10870 | 10770 | 4115 |
| 589 | 20231108 | 090700 | 125436670 | 10880 | 10880 | 10880 | 10840 | 753 |
| 590 | 20231108 | 090600 | 117246840 | 10890 | 10810 | 10890 | 10810 | 2382 |
| 591 | 20231108 | 090500 | 91423950 | 10810 | 10800 | 10810 | 10800 | 472 |
| 592 | 20231108 | 090400 | 86322830 | 10800 | 10840 | 10840 | 10800 | 1713 |
| 593 | 20231108 | 090300 | 67785790 | 10840 | 10760 | 10840 | 10760 | 923 |
| 594 | 20231108 | 090200 | 57814800 | 10770 | 10760 | 10780 | 10720 | 1191 |
| 595 | 20231108 | 090100 | 45001130 | 10780 | 10750 | 10790 | 10740 | 1095 |
| 596 | 20231108 | 090000 | 33225760 | 10720 | 10710 | 10720 | 10680 | 2315 |