29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 185000 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 1136 |
| 3 | 20231107 | 184900 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 4 | 20231107 | 184800 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 5 | 20231107 | 184700 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 6 | 20231107 | 184600 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 7 | 20231107 | 184500 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 8 | 20231107 | 184400 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 9 | 20231107 | 184300 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 10 | 20231107 | 184200 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 11 | 20231107 | 184100 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 12 | 20231107 | 184000 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 13 | 20231107 | 183900 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 14 | 20231107 | 183800 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 15 | 20231107 | 183700 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 16 | 20231107 | 183600 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 17 | 20231107 | 183500 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 18 | 20231107 | 183400 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 19 | 20231107 | 183300 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 20 | 20231107 | 183200 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 21 | 20231107 | 183100 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 22 | 20231107 | 183000 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 23 | 20231107 | 182900 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 24 | 20231107 | 182800 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 25 | 20231107 | 182700 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 26 | 20231107 | 182600 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 27 | 20231107 | 182500 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 28 | 20231107 | 182400 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 29 | 20231107 | 182300 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 30 | 20231107 | 182200 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 31 | 20231107 | 182100 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 32 | 20231107 | 182000 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 1136 |
| 33 | 20231107 | 181900 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 34 | 20231107 | 181800 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 35 | 20231107 | 181700 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 36 | 20231107 | 181600 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 37 | 20231107 | 181500 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 38 | 20231107 | 181400 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 39 | 20231107 | 181300 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 40 | 20231107 | 181200 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 41 | 20231107 | 181100 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 42 | 20231107 | 181000 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 43 | 20231107 | 180900 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 44 | 20231107 | 180800 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 45 | 20231107 | 180700 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 46 | 20231107 | 180600 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 47 | 20231107 | 180500 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 48 | 20231107 | 180400 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 49 | 20231107 | 180300 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 50 | 20231107 | 180200 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 51 | 20231107 | 180100 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 52 | 20231107 | 180000 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 53 | 20231107 | 175900 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 54 | 20231107 | 175800 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 55 | 20231107 | 175700 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 56 | 20231107 | 175600 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 57 | 20231107 | 175500 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 58 | 20231107 | 175400 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 59 | 20231107 | 175300 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 60 | 20231107 | 175200 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 61 | 20231107 | 175100 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 62 | 20231107 | 175000 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 1136 |
| 63 | 20231107 | 174900 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 64 | 20231107 | 174800 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 65 | 20231107 | 174700 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 66 | 20231107 | 174600 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 67 | 20231107 | 174500 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 68 | 20231107 | 174400 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 69 | 20231107 | 174300 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 70 | 20231107 | 174200 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 71 | 20231107 | 174100 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 72 | 20231107 | 174000 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 73 | 20231107 | 173900 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 74 | 20231107 | 173800 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 75 | 20231107 | 173700 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 76 | 20231107 | 173600 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 77 | 20231107 | 173500 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 78 | 20231107 | 173400 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 79 | 20231107 | 173300 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 80 | 20231107 | 173200 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 81 | 20231107 | 173100 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 82 | 20231107 | 173000 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 83 | 20231107 | 172900 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 84 | 20231107 | 172800 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 85 | 20231107 | 172700 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 86 | 20231107 | 172600 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 87 | 20231107 | 172500 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 88 | 20231107 | 172400 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 89 | 20231107 | 172300 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 90 | 20231107 | 172200 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 91 | 20231107 | 172100 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 92 | 20231107 | 172000 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 1136 |
| 93 | 20231107 | 171900 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 94 | 20231107 | 171800 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 95 | 20231107 | 171700 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 96 | 20231107 | 171600 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 97 | 20231107 | 171500 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 98 | 20231107 | 171400 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 99 | 20231107 | 171300 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 100 | 20231107 | 171200 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 101 | 20231107 | 171100 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 102 | 20231107 | 171000 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 103 | 20231107 | 170900 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 104 | 20231107 | 170800 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 105 | 20231107 | 170700 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 106 | 20231107 | 170600 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 107 | 20231107 | 170500 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 108 | 20231107 | 170400 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 109 | 20231107 | 170300 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 110 | 20231107 | 170200 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 111 | 20231107 | 170100 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 112 | 20231107 | 170000 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 113 | 20231107 | 165900 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 114 | 20231107 | 165800 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 115 | 20231107 | 165700 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 116 | 20231107 | 165600 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 117 | 20231107 | 165500 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 118 | 20231107 | 165400 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 119 | 20231107 | 165300 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 120 | 20231107 | 165200 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 121 | 20231107 | 165100 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 122 | 20231107 | 165000 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 1136 |
| 123 | 20231107 | 164900 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 124 | 20231107 | 164800 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 125 | 20231107 | 164700 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 126 | 20231107 | 164600 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 127 | 20231107 | 164500 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 128 | 20231107 | 164400 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 129 | 20231107 | 164300 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 130 | 20231107 | 164200 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 131 | 20231107 | 164100 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 132 | 20231107 | 164000 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 133 | 20231107 | 163900 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 134 | 20231107 | 163800 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 135 | 20231107 | 163700 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 136 | 20231107 | 163600 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 137 | 20231107 | 163500 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 138 | 20231107 | 163400 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 139 | 20231107 | 163300 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 140 | 20231107 | 163200 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 141 | 20231107 | 163100 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 142 | 20231107 | 163000 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 143 | 20231107 | 162900 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 144 | 20231107 | 162800 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 145 | 20231107 | 162700 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 146 | 20231107 | 162600 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 147 | 20231107 | 162500 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 148 | 20231107 | 162400 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 149 | 20231107 | 162300 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 150 | 20231107 | 162200 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 151 | 20231107 | 162100 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 152 | 20231107 | 162000 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 1136 |
| 153 | 20231107 | 161900 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 154 | 20231107 | 161800 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 155 | 20231107 | 161700 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 156 | 20231107 | 161600 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 157 | 20231107 | 161500 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 158 | 20231107 | 161400 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 159 | 20231107 | 161300 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 160 | 20231107 | 161200 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 161 | 20231107 | 161100 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 162 | 20231107 | 161000 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 163 | 20231107 | 160900 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 164 | 20231107 | 160800 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 165 | 20231107 | 160700 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 166 | 20231107 | 160600 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 167 | 20231107 | 160500 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 168 | 20231107 | 160400 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 169 | 20231107 | 160300 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 170 | 20231107 | 160200 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 171 | 20231107 | 160100 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 172 | 20231107 | 160000 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 173 | 20231107 | 155900 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 174 | 20231107 | 155800 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 175 | 20231107 | 155700 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 176 | 20231107 | 155600 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 177 | 20231107 | 155500 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 178 | 20231107 | 155400 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 179 | 20231107 | 155300 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 180 | 20231107 | 155200 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 181 | 20231107 | 155100 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 182 | 20231107 | 155000 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 1136 |
| 183 | 20231107 | 154900 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 184 | 20231107 | 154800 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 185 | 20231107 | 154700 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 186 | 20231107 | 154600 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 187 | 20231107 | 154500 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 188 | 20231107 | 154400 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 189 | 20231107 | 154300 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 190 | 20231107 | 154200 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 191 | 20231107 | 154100 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 192 | 20231107 | 154000 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 193 | 20231107 | 153900 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 194 | 20231107 | 153800 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 195 | 20231107 | 153700 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 196 | 20231107 | 153600 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 197 | 20231107 | 153500 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 198 | 20231107 | 153400 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 199 | 20231107 | 153300 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 200 | 20231107 | 153200 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 201 | 20231107 | 153100 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 202 | 20231107 | 153000 | 2121143810 | 8810 | 8810 | 8810 | 8810 | 1136 |
| 203 | 20231107 | 152900 | 2111135650 | 8810 | 8810 | 8810 | 8810 | 0 |
| 204 | 20231107 | 152800 | 2111135650 | 8810 | 8810 | 8810 | 8810 | 0 |
| 205 | 20231107 | 152700 | 2111135650 | 8810 | 8810 | 8810 | 8810 | 0 |
| 206 | 20231107 | 152600 | 2111135650 | 8810 | 8810 | 8810 | 8810 | 0 |
| 207 | 20231107 | 152500 | 2111135650 | 8810 | 8810 | 8810 | 8810 | 0 |
| 208 | 20231107 | 152400 | 2111135650 | 8810 | 8810 | 8810 | 8810 | 0 |
| 209 | 20231107 | 152300 | 2111135650 | 8810 | 8810 | 8810 | 8810 | 0 |
| 210 | 20231107 | 152200 | 2111135650 | 8810 | 8810 | 8810 | 8810 | 0 |
| 211 | 20231107 | 152100 | 2111135650 | 8810 | 8810 | 8810 | 8810 | 0 |
| 212 | 20231107 | 152000 | 2111135650 | 8810 | 8810 | 8810 | 8810 | 0 |
| 213 | 20231107 | 151900 | 2111135650 | 8810 | 8810 | 8810 | 8780 | 179 |
| 214 | 20231107 | 151800 | 2109561450 | 8800 | 8830 | 8830 | 8800 | 539 |
| 215 | 20231107 | 151700 | 2104815230 | 8830 | 8810 | 8830 | 8810 | 150 |
| 216 | 20231107 | 151600 | 2103490750 | 8830 | 8810 | 8830 | 8800 | 633 |
| 217 | 20231107 | 151500 | 2097909550 | 8800 | 8800 | 8800 | 8800 | 117 |
| 218 | 20231107 | 151400 | 2096879950 | 8800 | 8800 | 8800 | 8800 | 11 |
| 219 | 20231107 | 151300 | 2096783150 | 8780 | 8780 | 8780 | 8780 | 50 |
| 220 | 20231107 | 151200 | 2096344150 | 8800 | 8820 | 8820 | 8800 | 1298 |
| 221 | 20231107 | 151100 | 2084918590 | 8820 | 8820 | 8820 | 8820 | 2 |
| 222 | 20231107 | 151000 | 2084900950 | 8830 | 8820 | 8830 | 8820 | 162 |
| 223 | 20231107 | 150900 | 2083472040 | 8820 | 8800 | 8820 | 8800 | 376 |
| 224 | 20231107 | 150800 | 2080160220 | 8800 | 8770 | 8800 | 8770 | 703 |
| 225 | 20231107 | 150700 | 2073987200 | 8790 | 8780 | 8790 | 8770 | 223 |
| 226 | 20231107 | 150600 | 2072031190 | 8790 | 8810 | 8810 | 8790 | 106 |
| 227 | 20231107 | 150500 | 2071098420 | 8820 | 8820 | 8820 | 8820 | 27 |
| 228 | 20231107 | 150400 | 2070860280 | 8820 | 8790 | 8820 | 8790 | 1841 |
| 229 | 20231107 | 150300 | 2054657060 | 8790 | 8790 | 8790 | 8790 | 10 |
| 230 | 20231107 | 150200 | 2054569160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 231 | 20231107 | 150100 | 2054569160 | 8790 | 8780 | 8790 | 8780 | 627 |
| 232 | 20231107 | 150000 | 2049058130 | 8780 | 8780 | 8780 | 8780 | 0 |
| 233 | 20231107 | 145900 | 2049058130 | 8780 | 8770 | 8780 | 8770 | 262 |
| 234 | 20231107 | 145800 | 2046757860 | 8780 | 8780 | 8780 | 8750 | 35 |
| 235 | 20231107 | 145700 | 2046451280 | 8780 | 8780 | 8780 | 8780 | 0 |
| 236 | 20231107 | 145600 | 2046451280 | 8780 | 8750 | 8780 | 8740 | 101 |
| 237 | 20231107 | 145500 | 2045568390 | 8790 | 8770 | 8790 | 8770 | 616 |
| 238 | 20231107 | 145400 | 2040165540 | 8770 | 8760 | 8770 | 8740 | 178 |
| 239 | 20231107 | 145300 | 2038609180 | 8760 | 8760 | 8760 | 8760 | 3 |
| 240 | 20231107 | 145200 | 2038582900 | 8760 | 8760 | 8760 | 8760 | 41 |
| 241 | 20231107 | 145100 | 2038223740 | 8780 | 8780 | 8780 | 8780 | 0 |
| 242 | 20231107 | 145000 | 2038223740 | 8780 | 8780 | 8780 | 8780 | 2 |
| 243 | 20231107 | 144900 | 2038206180 | 8750 | 8780 | 8780 | 8740 | 202 |
| 244 | 20231107 | 144800 | 2036439620 | 8720 | 8750 | 8750 | 8720 | 1513 |
| 245 | 20231107 | 144700 | 2023234600 | 8750 | 8750 | 8750 | 8740 | 504 |
| 246 | 20231107 | 144600 | 2018827550 | 8760 | 8770 | 8780 | 8760 | 308 |
| 247 | 20231107 | 144500 | 2016128030 | 8790 | 8780 | 8790 | 8780 | 141 |
| 248 | 20231107 | 144400 | 2014890040 | 8770 | 8790 | 8790 | 8770 | 7 |
| 249 | 20231107 | 144300 | 2014828610 | 8770 | 8780 | 8780 | 8770 | 628 |
| 250 | 20231107 | 144200 | 2009318050 | 8780 | 8780 | 8780 | 8770 | 467 |
| 251 | 20231107 | 144100 | 2005219080 | 8810 | 8810 | 8810 | 8810 | 21 |
| 252 | 20231107 | 144000 | 2005034070 | 8800 | 8800 | 8800 | 8800 | 779 |
| 253 | 20231107 | 143900 | 1998178870 | 8790 | 8790 | 8800 | 8790 | 74 |
| 254 | 20231107 | 143800 | 1997527900 | 8770 | 8740 | 8770 | 8740 | 1778 |
| 255 | 20231107 | 143700 | 1981957030 | 8740 | 8740 | 8740 | 8740 | 114 |
| 256 | 20231107 | 143600 | 1980960670 | 8730 | 8720 | 8730 | 8720 | 111 |
| 257 | 20231107 | 143500 | 1979992720 | 8710 | 8710 | 8710 | 8710 | 263 |
| 258 | 20231107 | 143400 | 1977701990 | 8720 | 8730 | 8730 | 8720 | 310 |
| 259 | 20231107 | 143300 | 1974998690 | 8740 | 8740 | 8740 | 8740 | 1 |
| 260 | 20231107 | 143200 | 1974989950 | 8750 | 8760 | 8760 | 8750 | 63 |
| 261 | 20231107 | 143100 | 1974438690 | 8760 | 8720 | 8760 | 8710 | 2003 |
| 262 | 20231107 | 143000 | 1956988570 | 8770 | 8720 | 8770 | 8720 | 1112 |
| 263 | 20231107 | 142900 | 1947281360 | 8720 | 8740 | 8740 | 8720 | 416 |
| 264 | 20231107 | 142800 | 1943652740 | 8740 | 8740 | 8740 | 8730 | 782 |
| 265 | 20231107 | 142700 | 1936820700 | 8740 | 8770 | 8770 | 8740 | 65 |
| 266 | 20231107 | 142600 | 1936252540 | 8770 | 8770 | 8780 | 8770 | 101 |
| 267 | 20231107 | 142500 | 1935366340 | 8740 | 8740 | 8740 | 8740 | 5 |
| 268 | 20231107 | 142400 | 1935322640 | 8730 | 8740 | 8740 | 8730 | 51 |
| 269 | 20231107 | 142300 | 1934877190 | 8730 | 8740 | 8740 | 8730 | 88 |
| 270 | 20231107 | 142200 | 1934108380 | 8770 | 8740 | 8770 | 8730 | 516 |
| 271 | 20231107 | 142100 | 1929603580 | 8730 | 8750 | 8750 | 8730 | 870 |
| 272 | 20231107 | 142000 | 1922005370 | 8750 | 8760 | 8760 | 8750 | 208 |
| 273 | 20231107 | 141900 | 1920184830 | 8760 | 8760 | 8760 | 8760 | 0 |
| 274 | 20231107 | 141800 | 1920184830 | 8760 | 8780 | 8780 | 8760 | 71 |
| 275 | 20231107 | 141700 | 1919562790 | 8780 | 8770 | 8780 | 8770 | 924 |
| 276 | 20231107 | 141600 | 1911450750 | 8770 | 8770 | 8770 | 8770 | 43 |
| 277 | 20231107 | 141500 | 1911073640 | 8750 | 8750 | 8750 | 8750 | 0 |
| 278 | 20231107 | 141400 | 1911073640 | 8750 | 8750 | 8750 | 8750 | 17 |
| 279 | 20231107 | 141300 | 1910924890 | 8740 | 8750 | 8770 | 8740 | 545 |
| 280 | 20231107 | 141200 | 1906160180 | 8780 | 8780 | 8780 | 8780 | 1 |
| 281 | 20231107 | 141100 | 1906151400 | 8750 | 8780 | 8780 | 8750 | 201 |
| 282 | 20231107 | 141000 | 1904391610 | 8780 | 8780 | 8780 | 8780 | 22 |
| 283 | 20231107 | 140900 | 1904198450 | 8780 | 8780 | 8780 | 8780 | 1 |
| 284 | 20231107 | 140800 | 1904189670 | 8750 | 8750 | 8750 | 8750 | 1 |
| 285 | 20231107 | 140700 | 1904180920 | 8750 | 8770 | 8800 | 8750 | 183 |
| 286 | 20231107 | 140600 | 1902579170 | 8770 | 8790 | 8800 | 8770 | 347 |
| 287 | 20231107 | 140500 | 1899532840 | 8800 | 8800 | 8800 | 8800 | 0 |
| 288 | 20231107 | 140400 | 1899532840 | 8800 | 8800 | 8800 | 8800 | 0 |
| 289 | 20231107 | 140300 | 1899532840 | 8800 | 8800 | 8800 | 8800 | 1 |
| 290 | 20231107 | 140200 | 1899524040 | 8780 | 8800 | 8800 | 8780 | 412 |
| 291 | 20231107 | 140100 | 1895899350 | 8820 | 8820 | 8820 | 8820 | 0 |
| 292 | 20231107 | 140000 | 1895899350 | 8820 | 8820 | 8820 | 8820 | 0 |
| 293 | 20231107 | 135900 | 1895899350 | 8820 | 8820 | 8820 | 8820 | 0 |
| 294 | 20231107 | 135800 | 1895899350 | 8820 | 8820 | 8820 | 8820 | 1532 |
| 295 | 20231107 | 135700 | 1882387110 | 8820 | 8820 | 8820 | 8810 | 159 |
| 296 | 20231107 | 135600 | 1880985030 | 8810 | 8810 | 8810 | 8800 | 540 |
| 297 | 20231107 | 135500 | 1876228130 | 8800 | 8800 | 8800 | 8800 | 490 |
| 298 | 20231107 | 135400 | 1871916130 | 8780 | 8780 | 8780 | 8780 | 500 |
| 299 | 20231107 | 135300 | 1867526130 | 8780 | 8780 | 8780 | 8780 | 0 |
| 300 | 20231107 | 135200 | 1867526130 | 8780 | 8770 | 8780 | 8770 | 327 |
| 301 | 20231107 | 135100 | 1864655840 | 8780 | 8760 | 8780 | 8760 | 354 |
| 302 | 20231107 | 135000 | 1861554740 | 8760 | 8760 | 8760 | 8760 | 146 |
| 303 | 20231107 | 134900 | 1860275780 | 8800 | 8790 | 8800 | 8770 | 81 |
| 304 | 20231107 | 134800 | 1859564350 | 8770 | 8770 | 8770 | 8770 | 0 |
| 305 | 20231107 | 134700 | 1859564350 | 8770 | 8770 | 8770 | 8770 | 144 |
| 306 | 20231107 | 134600 | 1858301470 | 8760 | 8760 | 8760 | 8760 | 42 |
| 307 | 20231107 | 134500 | 1857933550 | 8770 | 8770 | 8770 | 8770 | 0 |
| 308 | 20231107 | 134400 | 1857933550 | 8770 | 8770 | 8770 | 8770 | 31 |
| 309 | 20231107 | 134300 | 1857661680 | 8750 | 8750 | 8750 | 8750 | 37 |
| 310 | 20231107 | 134200 | 1857337930 | 8730 | 8730 | 8730 | 8730 | 400 |
| 311 | 20231107 | 134100 | 1853845930 | 8730 | 8730 | 8730 | 8730 | 0 |
| 312 | 20231107 | 134000 | 1853845930 | 8730 | 8750 | 8750 | 8730 | 814 |
| 313 | 20231107 | 133900 | 1846735680 | 8760 | 8750 | 8760 | 8750 | 4 |
| 314 | 20231107 | 133800 | 1846700650 | 8760 | 8760 | 8760 | 8760 | 0 |
| 315 | 20231107 | 133700 | 1846700650 | 8760 | 8760 | 8760 | 8760 | 113 |
| 316 | 20231107 | 133600 | 1845710770 | 8730 | 8760 | 8760 | 8730 | 303 |
| 317 | 20231107 | 133500 | 1843063070 | 8740 | 8750 | 8750 | 8740 | 846 |
| 318 | 20231107 | 133400 | 1835667200 | 8770 | 8770 | 8770 | 8770 | 0 |
| 319 | 20231107 | 133300 | 1835667200 | 8770 | 8760 | 8770 | 8760 | 94 |
| 320 | 20231107 | 133200 | 1834843740 | 8770 | 8770 | 8770 | 8770 | 2 |
| 321 | 20231107 | 133100 | 1834826200 | 8770 | 8770 | 8770 | 8770 | 200 |
| 322 | 20231107 | 133000 | 1833072200 | 8770 | 8770 | 8770 | 8770 | 10 |
| 323 | 20231107 | 132900 | 1832984500 | 8790 | 8790 | 8800 | 8790 | 302 |
| 324 | 20231107 | 132800 | 1830329910 | 8790 | 8790 | 8790 | 8790 | 428 |
| 325 | 20231107 | 132700 | 1826567790 | 8790 | 8780 | 8790 | 8780 | 100 |
| 326 | 20231107 | 132600 | 1825688800 | 8770 | 8770 | 8770 | 8770 | 11 |
| 327 | 20231107 | 132500 | 1825592330 | 8780 | 8780 | 8780 | 8780 | 396 |
| 328 | 20231107 | 132400 | 1822115450 | 8780 | 8780 | 8780 | 8780 | 181 |
| 329 | 20231107 | 132300 | 1820526270 | 8740 | 8740 | 8740 | 8740 | 1104 |
| 330 | 20231107 | 132200 | 1810877310 | 8740 | 8740 | 8740 | 8740 | 61 |
| 331 | 20231107 | 132100 | 1810344170 | 8740 | 8740 | 8740 | 8740 | 0 |
| 332 | 20231107 | 132000 | 1810344170 | 8740 | 8740 | 8740 | 8740 | 0 |
| 333 | 20231107 | 131900 | 1810344170 | 8740 | 8740 | 8740 | 8740 | 169 |
| 334 | 20231107 | 131800 | 1808867110 | 8740 | 8740 | 8740 | 8740 | 832 |
| 335 | 20231107 | 131700 | 1801595430 | 8740 | 8740 | 8740 | 8740 | 203 |
| 336 | 20231107 | 131600 | 1799821210 | 8740 | 8740 | 8740 | 8740 | 0 |
| 337 | 20231107 | 131500 | 1799821210 | 8740 | 8760 | 8760 | 8740 | 2001 |
| 338 | 20231107 | 131400 | 1782322370 | 8740 | 8750 | 8750 | 8740 | 190 |
| 339 | 20231107 | 131300 | 1780661280 | 8750 | 8760 | 8760 | 8750 | 327 |
| 340 | 20231107 | 131200 | 1777798060 | 8770 | 8770 | 8770 | 8770 | 128 |
| 341 | 20231107 | 131100 | 1776675500 | 8770 | 8770 | 8770 | 8770 | 0 |
| 342 | 20231107 | 131000 | 1776675500 | 8770 | 8770 | 8770 | 8770 | 210 |
| 343 | 20231107 | 130900 | 1774833800 | 8800 | 8800 | 8800 | 8800 | 352 |
| 344 | 20231107 | 130800 | 1771736200 | 8810 | 8810 | 8810 | 8810 | 20 |
| 345 | 20231107 | 130700 | 1771560000 | 8820 | 8800 | 8820 | 8800 | 1301 |
| 346 | 20231107 | 130600 | 1760111180 | 8780 | 8780 | 8780 | 8780 | 28 |
| 347 | 20231107 | 130500 | 1759865340 | 8780 | 8780 | 8780 | 8780 | 206 |
| 348 | 20231107 | 130400 | 1758056660 | 8780 | 8780 | 8780 | 8780 | 522 |
| 349 | 20231107 | 130300 | 1753473500 | 8780 | 8820 | 8820 | 8780 | 744 |
| 350 | 20231107 | 130200 | 1746940300 | 8820 | 8820 | 8820 | 8820 | 0 |
| 351 | 20231107 | 130100 | 1746940300 | 8820 | 8780 | 8820 | 8780 | 328 |
| 352 | 20231107 | 130000 | 1744058180 | 8820 | 8790 | 8820 | 8790 | 1152 |
| 353 | 20231107 | 125900 | 1733899940 | 8780 | 8780 | 8780 | 8780 | 660 |
| 354 | 20231107 | 125800 | 1728105140 | 8750 | 8760 | 8760 | 8750 | 60 |
| 355 | 20231107 | 125700 | 1727580050 | 8780 | 8780 | 8780 | 8780 | 10 |
| 356 | 20231107 | 125600 | 1727492250 | 8780 | 8790 | 8790 | 8780 | 55 |
| 357 | 20231107 | 125500 | 1727009100 | 8800 | 8750 | 8800 | 8750 | 200 |
| 358 | 20231107 | 125400 | 1725254100 | 8750 | 8750 | 8750 | 8750 | 200 |
| 359 | 20231107 | 125300 | 1723504100 | 8750 | 8750 | 8750 | 8750 | 0 |
| 360 | 20231107 | 125200 | 1723504100 | 8750 | 8750 | 8750 | 8750 | 194 |
| 361 | 20231107 | 125100 | 1721806600 | 8750 | 8750 | 8750 | 8750 | 206 |
| 362 | 20231107 | 125000 | 1720004100 | 8800 | 8760 | 8800 | 8750 | 11 |
| 363 | 20231107 | 124900 | 1719907610 | 8750 | 8750 | 8750 | 8750 | 1 |
| 364 | 20231107 | 124800 | 1719898860 | 8750 | 8750 | 8750 | 8750 | 67 |
| 365 | 20231107 | 124700 | 1719312610 | 8750 | 8750 | 8750 | 8750 | 0 |
| 366 | 20231107 | 124600 | 1719312610 | 8750 | 8750 | 8750 | 8750 | 0 |
| 367 | 20231107 | 124500 | 1719312610 | 8750 | 8750 | 8750 | 8750 | 2 |
| 368 | 20231107 | 124400 | 1719295110 | 8750 | 8700 | 8750 | 8700 | 26 |
| 369 | 20231107 | 124300 | 1719068110 | 8690 | 8690 | 8690 | 8690 | 0 |
| 370 | 20231107 | 124200 | 1719068110 | 8690 | 8720 | 8720 | 8690 | 1857 |
| 371 | 20231107 | 124100 | 1702904440 | 8720 | 8720 | 8720 | 8700 | 2512 |
| 372 | 20231107 | 124000 | 1681048260 | 8720 | 8740 | 8750 | 8710 | 2464 |
| 373 | 20231107 | 123900 | 1659576480 | 8740 | 8740 | 8740 | 8740 | 1 |
| 374 | 20231107 | 123800 | 1659567740 | 8720 | 8740 | 8740 | 8720 | 1064 |
| 375 | 20231107 | 123700 | 1650279460 | 8760 | 8760 | 8760 | 8750 | 430 |
| 376 | 20231107 | 123600 | 1646512760 | 8780 | 8780 | 8780 | 8770 | 361 |
| 377 | 20231107 | 123500 | 1643344080 | 8790 | 8810 | 8820 | 8790 | 1184 |
| 378 | 20231107 | 123400 | 1632924690 | 8810 | 8810 | 8810 | 8800 | 616 |
| 379 | 20231107 | 123300 | 1627502910 | 8810 | 8780 | 8810 | 8780 | 1278 |
| 380 | 20231107 | 123200 | 1616257560 | 8780 | 8770 | 8780 | 8770 | 799 |
| 381 | 20231107 | 123100 | 1609247510 | 8740 | 8740 | 8750 | 8730 | 1410 |
| 382 | 20231107 | 123000 | 1596920000 | 8750 | 8740 | 8750 | 8740 | 160 |
| 383 | 20231107 | 122900 | 1595521580 | 8740 | 8750 | 8750 | 8740 | 101 |
| 384 | 20231107 | 122800 | 1594637840 | 8750 | 8750 | 8750 | 8750 | 102 |
| 385 | 20231107 | 122700 | 1593745340 | 8770 | 8770 | 8770 | 8770 | 98 |
| 386 | 20231107 | 122600 | 1592885880 | 8770 | 8760 | 8780 | 8720 | 2709 |
| 387 | 20231107 | 122500 | 1569203090 | 8760 | 8730 | 8760 | 8730 | 1371 |
| 388 | 20231107 | 122400 | 1557227300 | 8720 | 8750 | 8750 | 8720 | 1160 |
| 389 | 20231107 | 122300 | 1547101300 | 8740 | 8740 | 8740 | 8740 | 54 |
| 390 | 20231107 | 122200 | 1546629340 | 8730 | 8750 | 8760 | 8730 | 116 |
| 391 | 20231107 | 122100 | 1545616590 | 8760 | 8750 | 8760 | 8730 | 145 |
| 392 | 20231107 | 122000 | 1544349110 | 8760 | 8730 | 8760 | 8730 | 151 |
| 393 | 20231107 | 121900 | 1543027830 | 8730 | 8770 | 8770 | 8730 | 66 |
| 394 | 20231107 | 121800 | 1542449090 | 8790 | 8750 | 8790 | 8750 | 289 |
| 395 | 20231107 | 121700 | 1539916980 | 8760 | 8750 | 8760 | 8720 | 1632 |
| 396 | 20231107 | 121600 | 1525682100 | 8750 | 8750 | 8750 | 8750 | 271 |
| 397 | 20231107 | 121500 | 1523310850 | 8720 | 8740 | 8740 | 8720 | 2491 |
| 398 | 20231107 | 121400 | 1501587850 | 8730 | 8750 | 8750 | 8720 | 1207 |
| 399 | 20231107 | 121300 | 1491037450 | 8750 | 8760 | 8760 | 8750 | 987 |
| 400 | 20231107 | 121200 | 1482395790 | 8760 | 8760 | 8770 | 8760 | 440 |
| 401 | 20231107 | 121100 | 1478540390 | 8760 | 8780 | 8780 | 8760 | 2333 |
| 402 | 20231107 | 121000 | 1458078700 | 8790 | 8810 | 8810 | 8790 | 1378 |
| 403 | 20231107 | 120900 | 1445952760 | 8810 | 8810 | 8810 | 8810 | 1122 |
| 404 | 20231107 | 120800 | 1436067940 | 8810 | 8790 | 8820 | 8790 | 344 |
| 405 | 20231107 | 120700 | 1433041420 | 8790 | 8820 | 8820 | 8790 | 1845 |
| 406 | 20231107 | 120600 | 1416809560 | 8800 | 8800 | 8800 | 8800 | 1698 |
| 407 | 20231107 | 120500 | 1401867160 | 8810 | 8820 | 8830 | 8810 | 4100 |
| 408 | 20231107 | 120400 | 1365717410 | 8820 | 8840 | 8840 | 8820 | 3150 |
| 409 | 20231107 | 120300 | 1337903090 | 8840 | 8850 | 8850 | 8830 | 961 |
| 410 | 20231107 | 120200 | 1329409170 | 8840 | 8850 | 8900 | 8830 | 1114 |
| 411 | 20231107 | 120100 | 1319557200 | 8850 | 8840 | 8850 | 8830 | 2646 |
| 412 | 20231107 | 120000 | 1296161870 | 8840 | 8870 | 8870 | 8840 | 774 |
| 413 | 20231107 | 115900 | 1289314470 | 8860 | 8860 | 8860 | 8860 | 56 |
| 414 | 20231107 | 115800 | 1288818310 | 8850 | 8870 | 8870 | 8850 | 550 |
| 415 | 20231107 | 115700 | 1283947710 | 8860 | 8920 | 8920 | 8860 | 527 |
| 416 | 20231107 | 115600 | 1279278190 | 8880 | 8880 | 8880 | 8880 | 179 |
| 417 | 20231107 | 115500 | 1277688670 | 8880 | 8860 | 8880 | 8860 | 299 |
| 418 | 20231107 | 115400 | 1275033570 | 8880 | 8870 | 8880 | 8870 | 195 |
| 419 | 20231107 | 115300 | 1273301980 | 8850 | 8860 | 8860 | 8850 | 116 |
| 420 | 20231107 | 115200 | 1272275370 | 8850 | 8850 | 8850 | 8850 | 0 |
| 421 | 20231107 | 115100 | 1272275370 | 8850 | 8850 | 8850 | 8850 | 1147 |
| 422 | 20231107 | 115000 | 1262124420 | 8860 | 8860 | 8860 | 8860 | 10 |
| 423 | 20231107 | 114900 | 1262035820 | 8870 | 8850 | 8870 | 8850 | 2003 |
| 424 | 20231107 | 114800 | 1244309210 | 8880 | 8870 | 8880 | 8860 | 531 |
| 425 | 20231107 | 114700 | 1239599750 | 8880 | 8880 | 8880 | 8870 | 671 |
| 426 | 20231107 | 114600 | 1233641310 | 8900 | 8900 | 8900 | 8900 | 0 |
| 427 | 20231107 | 114500 | 1233641310 | 8900 | 8900 | 8900 | 8900 | 366 |
| 428 | 20231107 | 114400 | 1230383910 | 8920 | 8880 | 8920 | 8850 | 2015 |
| 429 | 20231107 | 114300 | 1212545110 | 8870 | 8870 | 8870 | 8870 | 0 |
| 430 | 20231107 | 114200 | 1212545110 | 8870 | 8870 | 8870 | 8870 | 0 |
| 431 | 20231107 | 114100 | 1212545110 | 8870 | 8870 | 8920 | 8860 | 658 |
| 432 | 20231107 | 114000 | 1206707230 | 8860 | 8860 | 8880 | 8860 | 414 |
| 433 | 20231107 | 113900 | 1203037390 | 8850 | 8900 | 8900 | 8850 | 1101 |
| 434 | 20231107 | 113800 | 1193270830 | 8880 | 8880 | 8880 | 8880 | 100 |
| 435 | 20231107 | 113700 | 1192382830 | 8850 | 8880 | 8880 | 8850 | 1833 |
| 436 | 20231107 | 113600 | 1176143460 | 8870 | 8880 | 8880 | 8870 | 545 |
| 437 | 20231107 | 113500 | 1171309290 | 8900 | 8900 | 8900 | 8900 | 101 |
| 438 | 20231107 | 113400 | 1170410390 | 8880 | 8890 | 8890 | 8880 | 292 |
| 439 | 20231107 | 113300 | 1167817410 | 8880 | 8880 | 8880 | 8860 | 1401 |
| 440 | 20231107 | 113200 | 1155402080 | 8870 | 8880 | 8880 | 8870 | 1655 |
| 441 | 20231107 | 113100 | 1140721750 | 8910 | 8910 | 8910 | 8910 | 0 |
| 442 | 20231107 | 113000 | 1140721750 | 8910 | 8880 | 8910 | 8880 | 44 |
| 443 | 20231107 | 112900 | 1140330970 | 8880 | 8910 | 8910 | 8870 | 3765 |
| 444 | 20231107 | 112800 | 1106889350 | 8910 | 8900 | 8910 | 8900 | 129 |
| 445 | 20231107 | 112700 | 1105740540 | 8910 | 8910 | 8910 | 8910 | 204 |
| 446 | 20231107 | 112600 | 1103922900 | 8910 | 8910 | 8910 | 8910 | 1 |
| 447 | 20231107 | 112500 | 1103913990 | 8920 | 8920 | 8920 | 8920 | 7 |
| 448 | 20231107 | 112400 | 1103851550 | 8890 | 8890 | 8900 | 8890 | 72 |
| 449 | 20231107 | 112300 | 1103211460 | 8860 | 8860 | 8860 | 8860 | 0 |
| 450 | 20231107 | 112200 | 1103211460 | 8860 | 8860 | 8860 | 8860 | 50 |
| 451 | 20231107 | 112100 | 1102768460 | 8860 | 8870 | 8870 | 8860 | 170 |
| 452 | 20231107 | 112000 | 1101260980 | 8870 | 8890 | 8890 | 8870 | 600 |
| 453 | 20231107 | 111900 | 1095933060 | 8890 | 8890 | 8890 | 8890 | 62 |
| 454 | 20231107 | 111800 | 1095381880 | 8920 | 8930 | 8930 | 8920 | 140 |
| 455 | 20231107 | 111700 | 1094132780 | 8930 | 8930 | 8930 | 8930 | 22 |
| 456 | 20231107 | 111600 | 1093936320 | 8920 | 8940 | 8940 | 8920 | 171 |
| 457 | 20231107 | 111500 | 1092408600 | 8940 | 8920 | 8940 | 8880 | 1704 |
| 458 | 20231107 | 111400 | 1077271890 | 8890 | 8900 | 8900 | 8890 | 1179 |
| 459 | 20231107 | 111300 | 1066790530 | 8890 | 8900 | 8940 | 8890 | 665 |
| 460 | 20231107 | 111200 | 1060871780 | 8900 | 8920 | 8920 | 8900 | 693 |
| 461 | 20231107 | 111100 | 1054701880 | 8930 | 8920 | 8930 | 8920 | 191 |
| 462 | 20231107 | 111000 | 1052997980 | 8940 | 8910 | 8940 | 8910 | 642 |
| 463 | 20231107 | 110900 | 1047276640 | 8920 | 8950 | 8950 | 8920 | 1557 |
| 464 | 20231107 | 110800 | 1033367220 | 8950 | 8960 | 8960 | 8950 | 119 |
| 465 | 20231107 | 110700 | 1032301970 | 8940 | 8980 | 8980 | 8940 | 3678 |
| 466 | 20231107 | 110600 | 999336150 | 8980 | 9000 | 9000 | 8980 | 1126 |
| 467 | 20231107 | 110500 | 989216540 | 9000 | 9000 | 9000 | 8990 | 448 |
| 468 | 20231107 | 110400 | 985184550 | 9000 | 9000 | 9000 | 9000 | 0 |
| 469 | 20231107 | 110300 | 985184550 | 9000 | 9000 | 9000 | 9000 | 0 |
| 470 | 20231107 | 110200 | 985184550 | 9000 | 9000 | 9010 | 9000 | 703 |
| 471 | 20231107 | 110100 | 978854970 | 9020 | 9020 | 9020 | 9020 | 0 |
| 472 | 20231107 | 110000 | 978854970 | 9020 | 9020 | 9020 | 9020 | 5 |
| 473 | 20231107 | 105900 | 978809870 | 9020 | 9020 | 9020 | 9020 | 0 |
| 474 | 20231107 | 105800 | 978809870 | 9020 | 9020 | 9020 | 8990 | 102 |
| 475 | 20231107 | 105700 | 977892830 | 8990 | 8990 | 8990 | 8990 | 0 |
| 476 | 20231107 | 105600 | 977892830 | 8990 | 8990 | 8990 | 8990 | 0 |
| 477 | 20231107 | 105500 | 977892830 | 8990 | 8980 | 8990 | 8980 | 1108 |
| 478 | 20231107 | 105400 | 967932920 | 8990 | 9010 | 9010 | 8980 | 1004 |
| 479 | 20231107 | 105300 | 958906640 | 9020 | 9020 | 9020 | 9020 | 20 |
| 480 | 20231107 | 105200 | 958726240 | 9000 | 9000 | 9000 | 9000 | 23 |
| 481 | 20231107 | 105100 | 958519240 | 8990 | 8990 | 8990 | 8990 | 188 |
| 482 | 20231107 | 105000 | 956829120 | 9000 | 9010 | 9010 | 9000 | 962 |
| 483 | 20231107 | 104900 | 948170280 | 9020 | 9010 | 9020 | 9010 | 144 |
| 484 | 20231107 | 104800 | 946872460 | 9000 | 9010 | 9020 | 9000 | 675 |
| 485 | 20231107 | 104700 | 940790100 | 9010 | 9040 | 9040 | 9010 | 1547 |
| 486 | 20231107 | 104600 | 926841910 | 9020 | 9020 | 9020 | 9020 | 0 |
| 487 | 20231107 | 104500 | 926841910 | 9020 | 9030 | 9030 | 9020 | 1145 |
| 488 | 20231107 | 104400 | 916506560 | 9060 | 9050 | 9060 | 9050 | 303 |
| 489 | 20231107 | 104300 | 913764390 | 9030 | 9030 | 9030 | 9030 | 255 |
| 490 | 20231107 | 104200 | 911461740 | 9030 | 9040 | 9040 | 9030 | 160 |
| 491 | 20231107 | 104100 | 910016870 | 9040 | 9040 | 9040 | 9040 | 116 |
| 492 | 20231107 | 104000 | 908968230 | 9020 | 9020 | 9020 | 9020 | 55 |
| 493 | 20231107 | 103900 | 908472130 | 9010 | 9040 | 9040 | 9010 | 500 |
| 494 | 20231107 | 103800 | 903957690 | 9050 | 9050 | 9050 | 9050 | 100 |
| 495 | 20231107 | 103700 | 903052690 | 9050 | 9050 | 9050 | 9050 | 143 |
| 496 | 20231107 | 103600 | 901758540 | 9050 | 9070 | 9070 | 9050 | 909 |
| 497 | 20231107 | 103500 | 893522570 | 9070 | 9090 | 9090 | 9070 | 450 |
| 498 | 20231107 | 103400 | 889434070 | 9090 | 9080 | 9090 | 9080 | 106 |
| 499 | 20231107 | 103300 | 888471540 | 9070 | 9060 | 9070 | 9060 | 536 |
| 500 | 20231107 | 103200 | 883612840 | 9060 | 9060 | 9060 | 9060 | 98 |
| 501 | 20231107 | 103100 | 882724960 | 9060 | 9060 | 9060 | 9060 | 0 |
| 502 | 20231107 | 103000 | 882724960 | 9060 | 9060 | 9060 | 9060 | 50 |
| 503 | 20231107 | 102900 | 882271960 | 9060 | 9070 | 9070 | 9060 | 1168 |
| 504 | 20231107 | 102800 | 871678300 | 9070 | 9070 | 9070 | 9070 | 232 |
| 505 | 20231107 | 102700 | 869574060 | 9070 | 9030 | 9070 | 9030 | 124 |
| 506 | 20231107 | 102600 | 868449780 | 9020 | 9070 | 9070 | 9020 | 373 |
| 507 | 20231107 | 102500 | 865076720 | 9070 | 9040 | 9070 | 9040 | 149 |
| 508 | 20231107 | 102400 | 863727920 | 9020 | 9020 | 9020 | 9020 | 170 |
| 509 | 20231107 | 102300 | 862194520 | 9020 | 9030 | 9030 | 9020 | 975 |
| 510 | 20231107 | 102200 | 853400010 | 9040 | 9050 | 9050 | 9040 | 42 |
| 511 | 20231107 | 102100 | 853019920 | 9020 | 8990 | 9040 | 8990 | 1129 |
| 512 | 20231107 | 102000 | 842838030 | 8970 | 8970 | 8970 | 8970 | 100 |
| 513 | 20231107 | 101900 | 841941030 | 8970 | 8980 | 8980 | 8970 | 135 |
| 514 | 20231107 | 101800 | 840729670 | 8990 | 8990 | 9000 | 8990 | 1158 |
| 515 | 20231107 | 101700 | 830318080 | 9000 | 8950 | 9000 | 8950 | 2295 |
| 516 | 20231107 | 101600 | 809754810 | 8950 | 8900 | 8950 | 8900 | 9 |
| 517 | 20231107 | 101500 | 809674460 | 8900 | 8900 | 8900 | 8900 | 1034 |
| 518 | 20231107 | 101400 | 800471860 | 8900 | 8900 | 8900 | 8890 | 453 |
| 519 | 20231107 | 101300 | 796441660 | 8950 | 8900 | 8950 | 8900 | 105 |
| 520 | 20231107 | 101200 | 795506910 | 8950 | 8950 | 8950 | 8950 | 2 |
| 521 | 20231107 | 101100 | 795489010 | 8890 | 8900 | 8900 | 8890 | 125 |
| 522 | 20231107 | 101000 | 794376700 | 8900 | 8920 | 8920 | 8900 | 3081 |
| 523 | 20231107 | 100900 | 766921390 | 8920 | 8920 | 8930 | 8920 | 382 |
| 524 | 20231107 | 100800 | 763513140 | 8930 | 8930 | 8930 | 8930 | 166 |
| 525 | 20231107 | 100700 | 762030760 | 8930 | 8960 | 8960 | 8930 | 1229 |
| 526 | 20231107 | 100600 | 751038780 | 8960 | 8970 | 8970 | 8960 | 761 |
| 527 | 20231107 | 100500 | 744213480 | 8970 | 8970 | 8970 | 8970 | 496 |
| 528 | 20231107 | 100400 | 739764360 | 8980 | 9030 | 9030 | 8980 | 36 |
| 529 | 20231107 | 100300 | 739439780 | 8970 | 8980 | 8980 | 8970 | 316 |
| 530 | 20231107 | 100200 | 736604750 | 8980 | 9000 | 9040 | 8980 | 803 |
| 531 | 20231107 | 100100 | 729389700 | 9000 | 9010 | 9010 | 9000 | 220 |
| 532 | 20231107 | 100000 | 727409540 | 9020 | 9020 | 9020 | 9020 | 1 |
| 533 | 20231107 | 095900 | 727400520 | 9020 | 8990 | 9050 | 8990 | 454 |
| 534 | 20231107 | 095800 | 723314560 | 8990 | 9000 | 9000 | 8980 | 297 |
| 535 | 20231107 | 095700 | 720642780 | 9000 | 9000 | 9000 | 8990 | 471 |
| 536 | 20231107 | 095600 | 716406880 | 8990 | 9000 | 9000 | 8990 | 380 |
| 537 | 20231107 | 095500 | 712987630 | 8990 | 9000 | 9040 | 8990 | 243 |
| 538 | 20231107 | 095400 | 710800610 | 9050 | 9040 | 9050 | 8990 | 1396 |
| 539 | 20231107 | 095300 | 698209660 | 9030 | 9050 | 9050 | 9030 | 801 |
| 540 | 20231107 | 095200 | 690968930 | 9060 | 9000 | 9060 | 9000 | 51 |
| 541 | 20231107 | 095100 | 690507960 | 8990 | 9010 | 9010 | 8990 | 4199 |
| 542 | 20231107 | 095000 | 652756450 | 8990 | 9060 | 9060 | 8990 | 151 |
| 543 | 20231107 | 094900 | 651398070 | 9000 | 9010 | 9010 | 9000 | 956 |
| 544 | 20231107 | 094800 | 642792950 | 9050 | 9050 | 9070 | 9050 | 68 |
| 545 | 20231107 | 094700 | 642176830 | 9080 | 9050 | 9080 | 9000 | 2856 |
| 546 | 20231107 | 094600 | 616461340 | 9050 | 9070 | 9070 | 9050 | 199 |
| 547 | 20231107 | 094500 | 614657170 | 9070 | 9070 | 9070 | 9070 | 84 |
| 548 | 20231107 | 094400 | 613895290 | 9070 | 9070 | 9070 | 9070 | 143 |
| 549 | 20231107 | 094300 | 612598280 | 9080 | 9080 | 9080 | 9070 | 57 |
| 550 | 20231107 | 094200 | 612080750 | 9080 | 9130 | 9140 | 9080 | 337 |
| 551 | 20231107 | 094100 | 609011330 | 9130 | 9040 | 9140 | 9040 | 2638 |
| 552 | 20231107 | 094000 | 585033070 | 9010 | 9030 | 9030 | 9000 | 2651 |
| 553 | 20231107 | 093900 | 561138400 | 9040 | 9040 | 9040 | 9030 | 441 |
| 554 | 20231107 | 093800 | 557154270 | 9050 | 9070 | 9070 | 9040 | 2684 |
| 555 | 20231107 | 093700 | 532864370 | 9060 | 9080 | 9080 | 9050 | 2320 |
| 556 | 20231107 | 093600 | 511839520 | 9080 | 9070 | 9080 | 9070 | 744 |
| 557 | 20231107 | 093500 | 505089420 | 9070 | 9090 | 9090 | 9070 | 730 |
| 558 | 20231107 | 093400 | 498464520 | 9130 | 9140 | 9140 | 9130 | 8 |
| 559 | 20231107 | 093300 | 498391410 | 9150 | 9140 | 9150 | 9140 | 134 |
| 560 | 20231107 | 093200 | 497166150 | 9130 | 9100 | 9130 | 9080 | 1071 |
| 561 | 20231107 | 093100 | 487408330 | 9110 | 9080 | 9110 | 9080 | 806 |
| 562 | 20231107 | 093000 | 480079830 | 9080 | 9110 | 9110 | 9080 | 252 |
| 563 | 20231107 | 092900 | 477787110 | 9080 | 9080 | 9080 | 9080 | 401 |
| 564 | 20231107 | 092800 | 474146030 | 9080 | 9070 | 9080 | 9070 | 855 |
| 565 | 20231107 | 092700 | 466390130 | 9070 | 9110 | 9130 | 9070 | 2428 |
| 566 | 20231107 | 092600 | 444287170 | 9110 | 9110 | 9110 | 9110 | 100 |
| 567 | 20231107 | 092500 | 443376170 | 9110 | 9150 | 9150 | 9110 | 1106 |
| 568 | 20231107 | 092400 | 433291810 | 9170 | 9120 | 9170 | 9120 | 126 |
| 569 | 20231107 | 092300 | 432142640 | 9120 | 9180 | 9200 | 9110 | 2182 |
| 570 | 20231107 | 092200 | 412159670 | 9190 | 9160 | 9190 | 9160 | 2064 |
| 571 | 20231107 | 092100 | 393237730 | 9170 | 9150 | 9170 | 9140 | 1429 |
| 572 | 20231107 | 092000 | 380151680 | 9140 | 9100 | 9140 | 9100 | 258 |
| 573 | 20231107 | 091900 | 377797580 | 9100 | 9080 | 9100 | 9080 | 611 |
| 574 | 20231107 | 091800 | 372239920 | 9070 | 9030 | 9070 | 9030 | 1614 |
| 575 | 20231107 | 091700 | 357641840 | 9040 | 9040 | 9040 | 8980 | 333 |
| 576 | 20231107 | 091600 | 354645200 | 9040 | 8970 | 9040 | 8970 | 542 |
| 577 | 20231107 | 091500 | 349767370 | 8970 | 8970 | 8970 | 8970 | 139 |
| 578 | 20231107 | 091400 | 348520540 | 9000 | 8970 | 9050 | 8970 | 3098 |
| 579 | 20231107 | 091300 | 320616260 | 8970 | 8940 | 8970 | 8930 | 179 |
| 580 | 20231107 | 091200 | 319011500 | 8920 | 8950 | 8970 | 8920 | 956 |
| 581 | 20231107 | 091100 | 310471080 | 8950 | 8950 | 8960 | 8950 | 1118 |
| 582 | 20231107 | 091000 | 300456020 | 8950 | 8980 | 9000 | 8950 | 839 |
| 583 | 20231107 | 090900 | 292912960 | 9030 | 9010 | 9030 | 8980 | 1771 |
| 584 | 20231107 | 090800 | 276972560 | 9010 | 9020 | 9040 | 9010 | 749 |
| 585 | 20231107 | 090700 | 270213060 | 9020 | 9000 | 9020 | 9000 | 708 |
| 586 | 20231107 | 090600 | 263840970 | 9000 | 8910 | 9000 | 8910 | 2789 |
| 587 | 20231107 | 090500 | 238862370 | 8840 | 8850 | 8930 | 8830 | 1764 |
| 588 | 20231107 | 090400 | 223235410 | 8840 | 8900 | 8900 | 8840 | 4150 |
| 589 | 20231107 | 090300 | 186501920 | 8920 | 8910 | 8920 | 8880 | 3923 |
| 590 | 20231107 | 090200 | 151577210 | 8900 | 9000 | 9000 | 8890 | 2700 |
| 591 | 20231107 | 090100 | 127453960 | 9000 | 9090 | 9160 | 9000 | 9870 |
| 592 | 20231107 | 090000 | 38279250 | 9090 | 9100 | 9160 | 9070 | 4208 |