29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 185100 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 3908 |
| 3 | 20231109 | 185000 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 4 | 20231109 | 184900 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 5 | 20231109 | 184800 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 6 | 20231109 | 184700 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 7 | 20231109 | 184600 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 8 | 20231109 | 184500 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 9 | 20231109 | 184400 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 10 | 20231109 | 184300 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 11 | 20231109 | 184200 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 12 | 20231109 | 184100 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 13 | 20231109 | 184000 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 14 | 20231109 | 183900 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 15 | 20231109 | 183800 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 16 | 20231109 | 183700 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 17 | 20231109 | 183600 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 18 | 20231109 | 183500 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 19 | 20231109 | 183400 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 20 | 20231109 | 183300 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 21 | 20231109 | 183200 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 22 | 20231109 | 183100 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 23 | 20231109 | 183000 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 24 | 20231109 | 182900 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 25 | 20231109 | 182800 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 26 | 20231109 | 182700 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 27 | 20231109 | 182600 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 28 | 20231109 | 182500 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 29 | 20231109 | 182400 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 30 | 20231109 | 182300 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 31 | 20231109 | 182200 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 32 | 20231109 | 182100 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 3908 |
| 33 | 20231109 | 182000 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 34 | 20231109 | 181900 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 35 | 20231109 | 181800 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 36 | 20231109 | 181700 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 37 | 20231109 | 181600 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 38 | 20231109 | 181500 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 39 | 20231109 | 181400 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 40 | 20231109 | 181300 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 41 | 20231109 | 181200 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 42 | 20231109 | 181100 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 43 | 20231109 | 181000 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 44 | 20231109 | 180900 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 45 | 20231109 | 180800 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 46 | 20231109 | 180700 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 47 | 20231109 | 180600 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 48 | 20231109 | 180500 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 49 | 20231109 | 180400 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 50 | 20231109 | 180300 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 51 | 20231109 | 180200 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 52 | 20231109 | 180100 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 53 | 20231109 | 180000 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 54 | 20231109 | 175900 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 55 | 20231109 | 175800 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 56 | 20231109 | 175700 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 57 | 20231109 | 175600 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 58 | 20231109 | 175500 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 59 | 20231109 | 175400 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 60 | 20231109 | 175300 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 61 | 20231109 | 175200 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 62 | 20231109 | 175100 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 3908 |
| 63 | 20231109 | 175000 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 64 | 20231109 | 174900 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 65 | 20231109 | 174800 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 66 | 20231109 | 174700 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 67 | 20231109 | 174600 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 68 | 20231109 | 174500 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 69 | 20231109 | 174400 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 70 | 20231109 | 174300 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 71 | 20231109 | 174200 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 72 | 20231109 | 174100 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 73 | 20231109 | 174000 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 74 | 20231109 | 173900 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 75 | 20231109 | 173800 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 76 | 20231109 | 173700 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 77 | 20231109 | 173600 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 78 | 20231109 | 173500 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 79 | 20231109 | 173400 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 80 | 20231109 | 173300 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 81 | 20231109 | 173200 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 82 | 20231109 | 173100 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 83 | 20231109 | 173000 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 84 | 20231109 | 172900 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 85 | 20231109 | 172800 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 86 | 20231109 | 172700 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 87 | 20231109 | 172600 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 88 | 20231109 | 172500 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 89 | 20231109 | 172400 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 90 | 20231109 | 172300 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 91 | 20231109 | 172200 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 92 | 20231109 | 172100 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 3908 |
| 93 | 20231109 | 172000 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 94 | 20231109 | 171900 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 95 | 20231109 | 171800 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 96 | 20231109 | 171700 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 97 | 20231109 | 171600 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 98 | 20231109 | 171500 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 99 | 20231109 | 171400 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 100 | 20231109 | 171300 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 101 | 20231109 | 171200 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 102 | 20231109 | 171100 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 103 | 20231109 | 171000 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 104 | 20231109 | 170900 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 105 | 20231109 | 170800 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 106 | 20231109 | 170700 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 107 | 20231109 | 170600 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 108 | 20231109 | 170500 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 109 | 20231109 | 170400 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 110 | 20231109 | 170300 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 111 | 20231109 | 170200 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 112 | 20231109 | 170100 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 113 | 20231109 | 170000 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 114 | 20231109 | 165900 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 115 | 20231109 | 165800 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 116 | 20231109 | 165700 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 117 | 20231109 | 165600 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 118 | 20231109 | 165500 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 119 | 20231109 | 165400 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 120 | 20231109 | 165300 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 121 | 20231109 | 165200 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 122 | 20231109 | 165100 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 3908 |
| 123 | 20231109 | 165000 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 124 | 20231109 | 164900 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 125 | 20231109 | 164800 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 126 | 20231109 | 164700 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 127 | 20231109 | 164600 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 128 | 20231109 | 164500 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 129 | 20231109 | 164400 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 130 | 20231109 | 164300 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 131 | 20231109 | 164200 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 132 | 20231109 | 164100 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 133 | 20231109 | 164000 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 134 | 20231109 | 163900 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 135 | 20231109 | 163800 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 136 | 20231109 | 163700 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 137 | 20231109 | 163600 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 138 | 20231109 | 163500 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 139 | 20231109 | 163400 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 140 | 20231109 | 163300 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 141 | 20231109 | 163200 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 142 | 20231109 | 163100 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 143 | 20231109 | 163000 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 144 | 20231109 | 162900 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 145 | 20231109 | 162800 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 146 | 20231109 | 162700 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 147 | 20231109 | 162600 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 148 | 20231109 | 162500 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 149 | 20231109 | 162400 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 150 | 20231109 | 162300 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 151 | 20231109 | 162200 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 152 | 20231109 | 162100 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 3908 |
| 153 | 20231109 | 162000 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 154 | 20231109 | 161900 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 155 | 20231109 | 161800 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 156 | 20231109 | 161700 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 157 | 20231109 | 161600 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 158 | 20231109 | 161500 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 159 | 20231109 | 161400 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 160 | 20231109 | 161300 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 161 | 20231109 | 161200 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 162 | 20231109 | 161100 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 163 | 20231109 | 161000 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 164 | 20231109 | 160900 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 165 | 20231109 | 160800 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 166 | 20231109 | 160700 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 167 | 20231109 | 160600 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 168 | 20231109 | 160500 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 169 | 20231109 | 160400 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 170 | 20231109 | 160300 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 171 | 20231109 | 160200 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 172 | 20231109 | 160100 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 173 | 20231109 | 160000 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 174 | 20231109 | 155900 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 175 | 20231109 | 155800 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 176 | 20231109 | 155700 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 177 | 20231109 | 155600 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 178 | 20231109 | 155500 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 179 | 20231109 | 155400 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 180 | 20231109 | 155300 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 181 | 20231109 | 155200 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 182 | 20231109 | 155100 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 3908 |
| 183 | 20231109 | 155000 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 184 | 20231109 | 154900 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 185 | 20231109 | 154800 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 186 | 20231109 | 154700 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 187 | 20231109 | 154600 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 188 | 20231109 | 154500 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 189 | 20231109 | 154400 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 190 | 20231109 | 154300 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 191 | 20231109 | 154200 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 192 | 20231109 | 154100 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 193 | 20231109 | 154000 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 194 | 20231109 | 153900 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 195 | 20231109 | 153800 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 196 | 20231109 | 153700 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 197 | 20231109 | 153600 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 198 | 20231109 | 153500 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 199 | 20231109 | 153400 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 200 | 20231109 | 153300 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 201 | 20231109 | 153200 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 202 | 20231109 | 153100 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 203 | 20231109 | 153000 | 1439940440 | 8140 | 8140 | 8140 | 8140 | 3908 |
| 204 | 20231109 | 152900 | 1408129320 | 8200 | 8200 | 8200 | 8200 | 0 |
| 205 | 20231109 | 152800 | 1408129320 | 8200 | 8200 | 8200 | 8200 | 0 |
| 206 | 20231109 | 152700 | 1408129320 | 8200 | 8200 | 8200 | 8200 | 0 |
| 207 | 20231109 | 152600 | 1408129320 | 8200 | 8200 | 8200 | 8200 | 0 |
| 208 | 20231109 | 152500 | 1408129320 | 8200 | 8200 | 8200 | 8200 | 0 |
| 209 | 20231109 | 152400 | 1408129320 | 8200 | 8200 | 8200 | 8200 | 0 |
| 210 | 20231109 | 152300 | 1408129320 | 8200 | 8200 | 8200 | 8200 | 0 |
| 211 | 20231109 | 152200 | 1408129320 | 8200 | 8200 | 8200 | 8200 | 0 |
| 212 | 20231109 | 152100 | 1408129320 | 8200 | 8200 | 8200 | 8200 | 0 |
| 213 | 20231109 | 152000 | 1408129320 | 8200 | 8200 | 8200 | 8200 | 0 |
| 214 | 20231109 | 151900 | 1408129320 | 8200 | 8200 | 8200 | 8200 | 208 |
| 215 | 20231109 | 151800 | 1406423720 | 8200 | 8190 | 8200 | 8190 | 231 |
| 216 | 20231109 | 151700 | 1404531800 | 8190 | 8180 | 8190 | 8180 | 1003 |
| 217 | 20231109 | 151600 | 1396317810 | 8180 | 8180 | 8190 | 8180 | 134 |
| 218 | 20231109 | 151500 | 1395221680 | 8180 | 8170 | 8180 | 8170 | 223 |
| 219 | 20231109 | 151400 | 1393397810 | 8180 | 8180 | 8180 | 8180 | 10 |
| 220 | 20231109 | 151300 | 1393316010 | 8180 | 8180 | 8180 | 8180 | 440 |
| 221 | 20231109 | 151200 | 1389716810 | 8180 | 8160 | 8180 | 8160 | 341 |
| 222 | 20231109 | 151100 | 1386929960 | 8160 | 8180 | 8180 | 8160 | 32 |
| 223 | 20231109 | 151000 | 1386668800 | 8190 | 8160 | 8190 | 8160 | 561 |
| 224 | 20231109 | 150900 | 1382083770 | 8160 | 8150 | 8160 | 8140 | 372 |
| 225 | 20231109 | 150800 | 1379054770 | 8150 | 8140 | 8150 | 8140 | 1000 |
| 226 | 20231109 | 150700 | 1370914670 | 8140 | 8150 | 8160 | 8140 | 276 |
| 227 | 20231109 | 150600 | 1368663370 | 8150 | 8140 | 8150 | 8140 | 134 |
| 228 | 20231109 | 150500 | 1367571310 | 8150 | 8170 | 8170 | 8140 | 472 |
| 229 | 20231109 | 150400 | 1363726600 | 8160 | 8160 | 8170 | 8160 | 156 |
| 230 | 20231109 | 150300 | 1362452540 | 8160 | 8160 | 8160 | 8160 | 145 |
| 231 | 20231109 | 150200 | 1361269340 | 8160 | 8160 | 8160 | 8160 | 20 |
| 232 | 20231109 | 150100 | 1361106140 | 8160 | 8160 | 8170 | 8160 | 41 |
| 233 | 20231109 | 150000 | 1360771570 | 8170 | 8170 | 8170 | 8170 | 100 |
| 234 | 20231109 | 145900 | 1359954570 | 8170 | 8160 | 8170 | 8160 | 143 |
| 235 | 20231109 | 145800 | 1358786430 | 8170 | 8170 | 8170 | 8160 | 50 |
| 236 | 20231109 | 145700 | 1358378390 | 8160 | 8160 | 8160 | 8160 | 150 |
| 237 | 20231109 | 145600 | 1357154390 | 8140 | 8140 | 8140 | 8140 | 0 |
| 238 | 20231109 | 145500 | 1357154390 | 8140 | 8160 | 8170 | 8140 | 206 |
| 239 | 20231109 | 145400 | 1355473700 | 8160 | 8170 | 8170 | 8160 | 707 |
| 240 | 20231109 | 145300 | 1349704530 | 8170 | 8150 | 8170 | 8150 | 551 |
| 241 | 20231109 | 145200 | 1345205740 | 8150 | 8150 | 8150 | 8150 | 152 |
| 242 | 20231109 | 145100 | 1343966940 | 8150 | 8150 | 8150 | 8150 | 1 |
| 243 | 20231109 | 145000 | 1343958790 | 8150 | 8150 | 8150 | 8150 | 2 |
| 244 | 20231109 | 144900 | 1343942490 | 8150 | 8140 | 8150 | 8140 | 245 |
| 245 | 20231109 | 144800 | 1341946540 | 8140 | 8130 | 8140 | 8130 | 66 |
| 246 | 20231109 | 144700 | 1341409470 | 8130 | 8140 | 8140 | 8130 | 208 |
| 247 | 20231109 | 144600 | 1339717210 | 8130 | 8140 | 8140 | 8130 | 55 |
| 248 | 20231109 | 144500 | 1339270010 | 8140 | 8140 | 8140 | 8140 | 6 |
| 249 | 20231109 | 144400 | 1339221170 | 8140 | 8140 | 8140 | 8140 | 2 |
| 250 | 20231109 | 144300 | 1339204890 | 8140 | 8140 | 8140 | 8140 | 42 |
| 251 | 20231109 | 144200 | 1338863010 | 8140 | 8140 | 8140 | 8140 | 3 |
| 252 | 20231109 | 144100 | 1338838590 | 8140 | 8140 | 8140 | 8140 | 1 |
| 253 | 20231109 | 144000 | 1338830450 | 8140 | 8130 | 8140 | 8130 | 172 |
| 254 | 20231109 | 143900 | 1337431750 | 8140 | 8130 | 8140 | 8130 | 579 |
| 255 | 20231109 | 143800 | 1332722910 | 8130 | 8130 | 8130 | 8120 | 35 |
| 256 | 20231109 | 143700 | 1332438400 | 8140 | 8120 | 8140 | 8120 | 11 |
| 257 | 20231109 | 143600 | 1332349060 | 8150 | 8150 | 8150 | 8150 | 2 |
| 258 | 20231109 | 143500 | 1332332760 | 8150 | 8150 | 8150 | 8150 | 0 |
| 259 | 20231109 | 143400 | 1332332760 | 8150 | 8150 | 8150 | 8150 | 5 |
| 260 | 20231109 | 143300 | 1332292010 | 8150 | 8150 | 8150 | 8150 | 207 |
| 261 | 20231109 | 143200 | 1330604960 | 8150 | 8110 | 8150 | 8110 | 1642 |
| 262 | 20231109 | 143100 | 1317276280 | 8120 | 8120 | 8120 | 8120 | 200 |
| 263 | 20231109 | 143000 | 1315652280 | 8120 | 8110 | 8120 | 8110 | 405 |
| 264 | 20231109 | 142900 | 1312367720 | 8090 | 8100 | 8120 | 8090 | 416 |
| 265 | 20231109 | 142800 | 1309000070 | 8110 | 8110 | 8110 | 8110 | 2 |
| 266 | 20231109 | 142700 | 1308983850 | 8120 | 8120 | 8120 | 8120 | 4 |
| 267 | 20231109 | 142600 | 1308951370 | 8130 | 8120 | 8130 | 8110 | 16 |
| 268 | 20231109 | 142500 | 1308821430 | 8120 | 8120 | 8120 | 8120 | 1 |
| 269 | 20231109 | 142400 | 1308813310 | 8130 | 8130 | 8130 | 8130 | 183 |
| 270 | 20231109 | 142300 | 1307325520 | 8130 | 8130 | 8130 | 8130 | 1 |
| 271 | 20231109 | 142200 | 1307317390 | 8130 | 8090 | 8130 | 8090 | 56 |
| 272 | 20231109 | 142100 | 1306864310 | 8090 | 8090 | 8120 | 8080 | 351 |
| 273 | 20231109 | 142000 | 1304026820 | 8100 | 8150 | 8150 | 8100 | 190 |
| 274 | 20231109 | 141900 | 1302487690 | 8120 | 8120 | 8120 | 8120 | 0 |
| 275 | 20231109 | 141800 | 1302487690 | 8120 | 8140 | 8150 | 8120 | 3264 |
| 276 | 20231109 | 141700 | 1275980580 | 8140 | 8130 | 8140 | 8130 | 1301 |
| 277 | 20231109 | 141600 | 1265397680 | 8130 | 8120 | 8130 | 8120 | 149 |
| 278 | 20231109 | 141500 | 1264186790 | 8120 | 8120 | 8120 | 8120 | 349 |
| 279 | 20231109 | 141400 | 1261352910 | 8130 | 8130 | 8130 | 8120 | 78 |
| 280 | 20231109 | 141300 | 1260719360 | 8140 | 8140 | 8140 | 8140 | 7 |
| 281 | 20231109 | 141200 | 1260662380 | 8130 | 8140 | 8140 | 8130 | 141 |
| 282 | 20231109 | 141100 | 1259515040 | 8130 | 8130 | 8130 | 8130 | 463 |
| 283 | 20231109 | 141000 | 1255750850 | 8130 | 8130 | 8130 | 8130 | 1 |
| 284 | 20231109 | 140900 | 1255742720 | 8120 | 8110 | 8120 | 8100 | 573 |
| 285 | 20231109 | 140800 | 1251096050 | 8120 | 8110 | 8120 | 8110 | 102 |
| 286 | 20231109 | 140700 | 1250268820 | 8100 | 8090 | 8100 | 8090 | 83 |
| 287 | 20231109 | 140600 | 1249597090 | 8090 | 8090 | 8090 | 8090 | 2 |
| 288 | 20231109 | 140500 | 1249580910 | 8080 | 8100 | 8100 | 8080 | 88 |
| 289 | 20231109 | 140400 | 1248869850 | 8090 | 8090 | 8100 | 8080 | 1537 |
| 290 | 20231109 | 140300 | 1236445340 | 8090 | 8090 | 8090 | 8090 | 18 |
| 291 | 20231109 | 140200 | 1236299720 | 8100 | 8090 | 8100 | 8090 | 156 |
| 292 | 20231109 | 140100 | 1235037670 | 8090 | 8100 | 8100 | 8090 | 23 |
| 293 | 20231109 | 140000 | 1234851570 | 8100 | 8090 | 8100 | 8090 | 101 |
| 294 | 20231109 | 135900 | 1234034310 | 8090 | 8100 | 8100 | 8090 | 157 |
| 295 | 20231109 | 135800 | 1232762630 | 8110 | 8100 | 8110 | 8100 | 98 |
| 296 | 20231109 | 135700 | 1231968820 | 8090 | 8090 | 8100 | 8090 | 534 |
| 297 | 20231109 | 135600 | 1227646620 | 8100 | 8110 | 8120 | 8100 | 608 |
| 298 | 20231109 | 135500 | 1222720800 | 8120 | 8120 | 8120 | 8120 | 11 |
| 299 | 20231109 | 135400 | 1222631480 | 8120 | 8110 | 8120 | 8110 | 13 |
| 300 | 20231109 | 135300 | 1222526040 | 8130 | 8130 | 8130 | 8130 | 1283 |
| 301 | 20231109 | 135200 | 1212095250 | 8130 | 8130 | 8130 | 8130 | 114 |
| 302 | 20231109 | 135100 | 1211168430 | 8130 | 8130 | 8130 | 8130 | 74 |
| 303 | 20231109 | 135000 | 1210566810 | 8130 | 8130 | 8130 | 8130 | 201 |
| 304 | 20231109 | 134900 | 1208932680 | 8100 | 8130 | 8140 | 8100 | 1662 |
| 305 | 20231109 | 134800 | 1195443670 | 8140 | 8130 | 8140 | 8130 | 429 |
| 306 | 20231109 | 134700 | 1191955700 | 8140 | 8140 | 8140 | 8140 | 0 |
| 307 | 20231109 | 134600 | 1191955700 | 8140 | 8100 | 8140 | 8100 | 761 |
| 308 | 20231109 | 134500 | 1185791360 | 8100 | 8100 | 8100 | 8100 | 1749 |
| 309 | 20231109 | 134400 | 1171624460 | 8110 | 8110 | 8120 | 8110 | 3242 |
| 310 | 20231109 | 134300 | 1145331830 | 8110 | 8120 | 8120 | 8110 | 122 |
| 311 | 20231109 | 134200 | 1144342210 | 8120 | 8120 | 8120 | 8120 | 1153 |
| 312 | 20231109 | 134100 | 1134979850 | 8120 | 8120 | 8120 | 8120 | 20 |
| 313 | 20231109 | 134000 | 1134817450 | 8150 | 8140 | 8150 | 8130 | 974 |
| 314 | 20231109 | 133900 | 1126898610 | 8140 | 8130 | 8140 | 8130 | 158 |
| 315 | 20231109 | 133800 | 1125613770 | 8140 | 8150 | 8150 | 8140 | 256 |
| 316 | 20231109 | 133700 | 1123527920 | 8150 | 8140 | 8150 | 8140 | 254 |
| 317 | 20231109 | 133600 | 1121458360 | 8140 | 8130 | 8140 | 8130 | 401 |
| 318 | 20231109 | 133500 | 1118195120 | 8140 | 8140 | 8140 | 8130 | 463 |
| 319 | 20231109 | 133400 | 1114428410 | 8140 | 8140 | 8140 | 8130 | 86 |
| 320 | 20231109 | 133300 | 1113729020 | 8140 | 8140 | 8140 | 8140 | 0 |
| 321 | 20231109 | 133200 | 1113729020 | 8140 | 8130 | 8150 | 8130 | 113 |
| 322 | 20231109 | 133100 | 1112809940 | 8140 | 8150 | 8150 | 8130 | 2708 |
| 323 | 20231109 | 133000 | 1090759320 | 8150 | 8160 | 8160 | 8150 | 426 |
| 324 | 20231109 | 132900 | 1087287160 | 8160 | 8160 | 8160 | 8160 | 49 |
| 325 | 20231109 | 132800 | 1086887320 | 8160 | 8170 | 8170 | 8160 | 2 |
| 326 | 20231109 | 132700 | 1086870990 | 8150 | 8160 | 8160 | 8150 | 108 |
| 327 | 20231109 | 132600 | 1085990510 | 8160 | 8160 | 8170 | 8150 | 30 |
| 328 | 20231109 | 132500 | 1085745900 | 8170 | 8170 | 8170 | 8170 | 5 |
| 329 | 20231109 | 132400 | 1085705050 | 8170 | 8170 | 8170 | 8170 | 1 |
| 330 | 20231109 | 132300 | 1085696880 | 8160 | 8160 | 8160 | 8160 | 0 |
| 331 | 20231109 | 132200 | 1085696880 | 8160 | 8160 | 8170 | 8160 | 24 |
| 332 | 20231109 | 132100 | 1085501030 | 8170 | 8170 | 8170 | 8170 | 0 |
| 333 | 20231109 | 132000 | 1085501030 | 8170 | 8150 | 8170 | 8150 | 452 |
| 334 | 20231109 | 131900 | 1081812680 | 8150 | 8150 | 8150 | 8150 | 1389 |
| 335 | 20231109 | 131800 | 1070492330 | 8150 | 8160 | 8160 | 8150 | 207 |
| 336 | 20231109 | 131700 | 1068805220 | 8160 | 8160 | 8160 | 8160 | 157 |
| 337 | 20231109 | 131600 | 1067524100 | 8160 | 8170 | 8170 | 8160 | 218 |
| 338 | 20231109 | 131500 | 1065745040 | 8150 | 8160 | 8160 | 8150 | 180 |
| 339 | 20231109 | 131400 | 1064277950 | 8160 | 8170 | 8170 | 8160 | 391 |
| 340 | 20231109 | 131300 | 1061087380 | 8160 | 8160 | 8160 | 8160 | 1 |
| 341 | 20231109 | 131200 | 1061079220 | 8180 | 8160 | 8180 | 8160 | 8 |
| 342 | 20231109 | 131100 | 1061013920 | 8180 | 8180 | 8180 | 8180 | 0 |
| 343 | 20231109 | 131000 | 1061013920 | 8180 | 8170 | 8180 | 8170 | 98 |
| 344 | 20231109 | 130900 | 1060213250 | 8170 | 8180 | 8180 | 8170 | 71 |
| 345 | 20231109 | 130800 | 1059633170 | 8180 | 8180 | 8180 | 8180 | 2 |
| 346 | 20231109 | 130700 | 1059616810 | 8180 | 8180 | 8180 | 8180 | 5 |
| 347 | 20231109 | 130600 | 1059575910 | 8180 | 8180 | 8180 | 8180 | 101 |
| 348 | 20231109 | 130500 | 1058749730 | 8150 | 8160 | 8160 | 8150 | 100 |
| 349 | 20231109 | 130400 | 1057934060 | 8160 | 8170 | 8180 | 8160 | 150 |
| 350 | 20231109 | 130300 | 1056708710 | 8170 | 8170 | 8170 | 8170 | 27 |
| 351 | 20231109 | 130200 | 1056488120 | 8150 | 8160 | 8170 | 8150 | 54 |
| 352 | 20231109 | 130100 | 1056047700 | 8180 | 8180 | 8180 | 8180 | 0 |
| 353 | 20231109 | 130000 | 1056047700 | 8180 | 8160 | 8180 | 8150 | 1734 |
| 354 | 20231109 | 125900 | 1041912350 | 8160 | 8160 | 8160 | 8160 | 152 |
| 355 | 20231109 | 125800 | 1040672030 | 8170 | 8170 | 8170 | 8170 | 50 |
| 356 | 20231109 | 125700 | 1040263530 | 8180 | 8170 | 8180 | 8160 | 341 |
| 357 | 20231109 | 125600 | 1037478490 | 8170 | 8160 | 8170 | 8160 | 35 |
| 358 | 20231109 | 125500 | 1037192870 | 8160 | 8160 | 8170 | 8160 | 157 |
| 359 | 20231109 | 125400 | 1035911450 | 8170 | 8180 | 8180 | 8170 | 865 |
| 360 | 20231109 | 125300 | 1028844390 | 8180 | 8180 | 8180 | 8180 | 46 |
| 361 | 20231109 | 125200 | 1028468110 | 8180 | 8180 | 8180 | 8180 | 102 |
| 362 | 20231109 | 125100 | 1027633750 | 8180 | 8170 | 8180 | 8170 | 202 |
| 363 | 20231109 | 125000 | 1025983390 | 8180 | 8180 | 8180 | 8170 | 29 |
| 364 | 20231109 | 124900 | 1025746400 | 8180 | 8180 | 8180 | 8180 | 0 |
| 365 | 20231109 | 124800 | 1025746400 | 8180 | 8180 | 8180 | 8180 | 100 |
| 366 | 20231109 | 124700 | 1024928400 | 8180 | 8180 | 8180 | 8170 | 55 |
| 367 | 20231109 | 124600 | 1024478840 | 8170 | 8170 | 8170 | 8170 | 106 |
| 368 | 20231109 | 124500 | 1023612820 | 8160 | 8160 | 8160 | 8160 | 0 |
| 369 | 20231109 | 124400 | 1023612820 | 8160 | 8180 | 8180 | 8160 | 26 |
| 370 | 20231109 | 124300 | 1023400640 | 8160 | 8160 | 8160 | 8160 | 15 |
| 371 | 20231109 | 124200 | 1023278240 | 8190 | 8160 | 8190 | 8160 | 11 |
| 372 | 20231109 | 124100 | 1023188450 | 8160 | 8160 | 8160 | 8160 | 105 |
| 373 | 20231109 | 124000 | 1022331650 | 8190 | 8200 | 8200 | 8160 | 702 |
| 374 | 20231109 | 123900 | 1016603260 | 8150 | 8150 | 8200 | 8150 | 245 |
| 375 | 20231109 | 123800 | 1014606340 | 8160 | 8200 | 8200 | 8160 | 89 |
| 376 | 20231109 | 123700 | 1013880060 | 8170 | 8160 | 8200 | 8160 | 597 |
| 377 | 20231109 | 123600 | 1009008400 | 8200 | 8170 | 8200 | 8170 | 21 |
| 378 | 20231109 | 123500 | 1008836770 | 8200 | 8200 | 8200 | 8200 | 63 |
| 379 | 20231109 | 123400 | 1008320170 | 8200 | 8200 | 8200 | 8170 | 383 |
| 380 | 20231109 | 123300 | 1005189500 | 8200 | 8200 | 8200 | 8200 | 0 |
| 381 | 20231109 | 123200 | 1005189500 | 8200 | 8200 | 8200 | 8200 | 1 |
| 382 | 20231109 | 123100 | 1005181300 | 8200 | 8200 | 8200 | 8200 | 1 |
| 383 | 20231109 | 123000 | 1005173100 | 8170 | 8180 | 8180 | 8170 | 424 |
| 384 | 20231109 | 122900 | 1001707510 | 8180 | 8160 | 8180 | 8160 | 312 |
| 385 | 20231109 | 122800 | 999161470 | 8160 | 8170 | 8170 | 8160 | 669 |
| 386 | 20231109 | 122700 | 993696000 | 8180 | 8180 | 8180 | 8180 | 0 |
| 387 | 20231109 | 122600 | 993696000 | 8180 | 8180 | 8180 | 8170 | 140 |
| 388 | 20231109 | 122500 | 992551170 | 8180 | 8180 | 8180 | 8180 | 50 |
| 389 | 20231109 | 122400 | 992142170 | 8180 | 8180 | 8180 | 8180 | 64 |
| 390 | 20231109 | 122300 | 991618650 | 8180 | 8170 | 8180 | 8170 | 360 |
| 391 | 20231109 | 122200 | 988674710 | 8170 | 8180 | 8180 | 8170 | 72 |
| 392 | 20231109 | 122100 | 988086390 | 8180 | 8190 | 8190 | 8180 | 30 |
| 393 | 20231109 | 122000 | 987840850 | 8200 | 8200 | 8200 | 8200 | 1 |
| 394 | 20231109 | 121900 | 987832650 | 8200 | 8200 | 8200 | 8200 | 0 |
| 395 | 20231109 | 121800 | 987832650 | 8200 | 8190 | 8200 | 8190 | 123 |
| 396 | 20231109 | 121700 | 986825270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 397 | 20231109 | 121600 | 986825270 | 8200 | 8200 | 8200 | 8160 | 1013 |
| 398 | 20231109 | 121500 | 978559110 | 8170 | 8160 | 8170 | 8160 | 283 |
| 399 | 20231109 | 121400 | 976247650 | 8170 | 8170 | 8170 | 8170 | 226 |
| 400 | 20231109 | 121300 | 974401230 | 8160 | 8200 | 8200 | 8160 | 921 |
| 401 | 20231109 | 121200 | 966880970 | 8200 | 8200 | 8200 | 8200 | 1 |
| 402 | 20231109 | 121100 | 966872770 | 8170 | 8170 | 8170 | 8170 | 1370 |
| 403 | 20231109 | 121000 | 955679870 | 8210 | 8210 | 8210 | 8210 | 1 |
| 404 | 20231109 | 120900 | 955671660 | 8210 | 8210 | 8210 | 8210 | 1 |
| 405 | 20231109 | 120800 | 955663450 | 8170 | 8210 | 8210 | 8170 | 312 |
| 406 | 20231109 | 120700 | 953113930 | 8220 | 8180 | 8220 | 8170 | 2014 |
| 407 | 20231109 | 120600 | 936640420 | 8190 | 8190 | 8190 | 8170 | 112 |
| 408 | 20231109 | 120500 | 935724340 | 8190 | 8180 | 8190 | 8180 | 517 |
| 409 | 20231109 | 120400 | 931495270 | 8190 | 8190 | 8190 | 8190 | 1 |
| 410 | 20231109 | 120300 | 931487080 | 8170 | 8190 | 8190 | 8170 | 1724 |
| 411 | 20231109 | 120200 | 917382070 | 8190 | 8200 | 8200 | 8190 | 876 |
| 412 | 20231109 | 120100 | 910205360 | 8200 | 8200 | 8200 | 8200 | 556 |
| 413 | 20231109 | 120000 | 905646160 | 8220 | 8220 | 8220 | 8220 | 1 |
| 414 | 20231109 | 115900 | 905637940 | 8220 | 8220 | 8220 | 8220 | 300 |
| 415 | 20231109 | 115800 | 903171940 | 8230 | 8230 | 8230 | 8230 | 2 |
| 416 | 20231109 | 115700 | 903155480 | 8200 | 8220 | 8220 | 8200 | 1896 |
| 417 | 20231109 | 115600 | 887602070 | 8240 | 8240 | 8240 | 8240 | 1 |
| 418 | 20231109 | 115500 | 887593830 | 8240 | 8220 | 8240 | 8220 | 164 |
| 419 | 20231109 | 115400 | 886245530 | 8240 | 8240 | 8240 | 8240 | 20 |
| 420 | 20231109 | 115300 | 886080730 | 8240 | 8230 | 8240 | 8230 | 545 |
| 421 | 20231109 | 115200 | 881595370 | 8230 | 8230 | 8230 | 8230 | 1 |
| 422 | 20231109 | 115100 | 881587140 | 8230 | 8230 | 8230 | 8230 | 1 |
| 423 | 20231109 | 115000 | 881578910 | 8210 | 8230 | 8230 | 8210 | 690 |
| 424 | 20231109 | 114900 | 875913990 | 8220 | 8230 | 8230 | 8220 | 95 |
| 425 | 20231109 | 114800 | 875132990 | 8220 | 8220 | 8230 | 8220 | 178 |
| 426 | 20231109 | 114700 | 873669820 | 8220 | 8240 | 8240 | 8220 | 384 |
| 427 | 20231109 | 114600 | 870510800 | 8240 | 8250 | 8250 | 8240 | 84 |
| 428 | 20231109 | 114500 | 869818480 | 8240 | 8240 | 8240 | 8230 | 199 |
| 429 | 20231109 | 114400 | 868178730 | 8240 | 8250 | 8250 | 8240 | 4 |
| 430 | 20231109 | 114300 | 868145740 | 8250 | 8250 | 8250 | 8250 | 0 |
| 431 | 20231109 | 114200 | 868145740 | 8250 | 8240 | 8250 | 8240 | 51 |
| 432 | 20231109 | 114100 | 867725490 | 8240 | 8230 | 8240 | 8230 | 90 |
| 433 | 20231109 | 114000 | 866983910 | 8240 | 8240 | 8240 | 8240 | 101 |
| 434 | 20231109 | 113900 | 866151670 | 8240 | 8240 | 8240 | 8240 | 0 |
| 435 | 20231109 | 113800 | 866151670 | 8240 | 8240 | 8240 | 8240 | 0 |
| 436 | 20231109 | 113700 | 866151670 | 8240 | 8240 | 8240 | 8240 | 1 |
| 437 | 20231109 | 113600 | 866143430 | 8220 | 8220 | 8220 | 8220 | 1 |
| 438 | 20231109 | 113500 | 866135210 | 8250 | 8210 | 8250 | 8210 | 92 |
| 439 | 20231109 | 113400 | 865379850 | 8250 | 8250 | 8250 | 8250 | 22 |
| 440 | 20231109 | 113300 | 865198350 | 8250 | 8230 | 8250 | 8220 | 1123 |
| 441 | 20231109 | 113200 | 855959040 | 8230 | 8220 | 8230 | 8220 | 198 |
| 442 | 20231109 | 113100 | 854330840 | 8220 | 8210 | 8220 | 8210 | 29 |
| 443 | 20231109 | 113000 | 854092740 | 8210 | 8200 | 8210 | 8200 | 102 |
| 444 | 20231109 | 112900 | 853255340 | 8210 | 8210 | 8210 | 8210 | 1 |
| 445 | 20231109 | 112800 | 853247130 | 8190 | 8200 | 8200 | 8190 | 100 |
| 446 | 20231109 | 112700 | 852427310 | 8210 | 8190 | 8210 | 8190 | 334 |
| 447 | 20231109 | 112600 | 849688650 | 8200 | 8200 | 8210 | 8190 | 311 |
| 448 | 20231109 | 112500 | 847138750 | 8200 | 8210 | 8210 | 8200 | 509 |
| 449 | 20231109 | 112400 | 842964940 | 8200 | 8200 | 8200 | 8200 | 449 |
| 450 | 20231109 | 112300 | 839283140 | 8200 | 8200 | 8220 | 8200 | 275 |
| 451 | 20231109 | 112200 | 837027120 | 8190 | 8200 | 8200 | 8180 | 331 |
| 452 | 20231109 | 112100 | 834315990 | 8210 | 8200 | 8210 | 8190 | 1392 |
| 453 | 20231109 | 112000 | 822900650 | 8210 | 8230 | 8230 | 8200 | 690 |
| 454 | 20231109 | 111900 | 817238440 | 8230 | 8220 | 8230 | 8220 | 1040 |
| 455 | 20231109 | 111800 | 808689630 | 8230 | 8230 | 8230 | 8230 | 10 |
| 456 | 20231109 | 111700 | 808607330 | 8220 | 8240 | 8240 | 8210 | 442 |
| 457 | 20231109 | 111600 | 804977480 | 8210 | 8210 | 8210 | 8210 | 1 |
| 458 | 20231109 | 111500 | 804969270 | 8230 | 8220 | 8230 | 8210 | 18 |
| 459 | 20231109 | 111400 | 804821310 | 8220 | 8220 | 8220 | 8210 | 131 |
| 460 | 20231109 | 111300 | 803744500 | 8230 | 8230 | 8240 | 8230 | 301 |
| 461 | 20231109 | 111200 | 801267260 | 8230 | 8220 | 8230 | 8220 | 159 |
| 462 | 20231109 | 111100 | 799959180 | 8220 | 8210 | 8220 | 8210 | 3 |
| 463 | 20231109 | 111000 | 799934540 | 8210 | 8210 | 8210 | 8210 | 192 |
| 464 | 20231109 | 110900 | 798358220 | 8230 | 8230 | 8230 | 8210 | 150 |
| 465 | 20231109 | 110800 | 797123740 | 8210 | 8210 | 8210 | 8210 | 1 |
| 466 | 20231109 | 110700 | 797115530 | 8240 | 8240 | 8250 | 8240 | 832 |
| 467 | 20231109 | 110600 | 790259840 | 8240 | 8250 | 8250 | 8180 | 361 |
| 468 | 20231109 | 110500 | 787304890 | 8190 | 8240 | 8260 | 8190 | 1854 |
| 469 | 20231109 | 110400 | 772073970 | 8240 | 8240 | 8240 | 8220 | 202 |
| 470 | 20231109 | 110300 | 770409510 | 8240 | 8210 | 8240 | 8210 | 108 |
| 471 | 20231109 | 110200 | 769522770 | 8210 | 8200 | 8210 | 8200 | 567 |
| 472 | 20231109 | 110100 | 764873070 | 8200 | 8200 | 8200 | 8190 | 141 |
| 473 | 20231109 | 110000 | 763717770 | 8200 | 8210 | 8210 | 8190 | 3587 |
| 474 | 20231109 | 105900 | 734293410 | 8220 | 8240 | 8260 | 8210 | 6391 |
| 475 | 20231109 | 105800 | 681730860 | 8240 | 8240 | 8250 | 8240 | 1373 |
| 476 | 20231109 | 105700 | 670414860 | 8250 | 8290 | 8290 | 8250 | 498 |
| 477 | 20231109 | 105600 | 666306320 | 8250 | 8280 | 8280 | 8250 | 1051 |
| 478 | 20231109 | 105500 | 657618740 | 8290 | 8270 | 8290 | 8270 | 2 |
| 479 | 20231109 | 105400 | 657602180 | 8270 | 8300 | 8300 | 8270 | 599 |
| 480 | 20231109 | 105300 | 652643620 | 8300 | 8300 | 8310 | 8300 | 23 |
| 481 | 20231109 | 105200 | 652452710 | 8300 | 8300 | 8300 | 8300 | 180 |
| 482 | 20231109 | 105100 | 650958710 | 8300 | 8290 | 8300 | 8260 | 1001 |
| 483 | 20231109 | 105000 | 642677000 | 8310 | 8310 | 8310 | 8310 | 15 |
| 484 | 20231109 | 104900 | 642552350 | 8310 | 8310 | 8310 | 8310 | 31 |
| 485 | 20231109 | 104800 | 642294740 | 8290 | 8310 | 8310 | 8290 | 1712 |
| 486 | 20231109 | 104700 | 628086840 | 8310 | 8320 | 8320 | 8310 | 674 |
| 487 | 20231109 | 104600 | 622480670 | 8320 | 8320 | 8320 | 8310 | 137 |
| 488 | 20231109 | 104500 | 621340850 | 8350 | 8350 | 8350 | 8350 | 12 |
| 489 | 20231109 | 104400 | 621240650 | 8350 | 8350 | 8350 | 8350 | 1000 |
| 490 | 20231109 | 104300 | 612890650 | 8350 | 8350 | 8350 | 8350 | 5 |
| 491 | 20231109 | 104200 | 612848900 | 8320 | 8320 | 8320 | 8320 | 26 |
| 492 | 20231109 | 104100 | 612632580 | 8360 | 8360 | 8360 | 8360 | 19 |
| 493 | 20231109 | 104000 | 612473740 | 8320 | 8320 | 8320 | 8320 | 1 |
| 494 | 20231109 | 103900 | 612465420 | 8360 | 8320 | 8360 | 8320 | 53 |
| 495 | 20231109 | 103800 | 612024340 | 8320 | 8320 | 8320 | 8320 | 1 |
| 496 | 20231109 | 103700 | 612016020 | 8360 | 8360 | 8360 | 8360 | 1 |
| 497 | 20231109 | 103600 | 612007660 | 8330 | 8320 | 8330 | 8320 | 101 |
| 498 | 20231109 | 103500 | 611166340 | 8360 | 8360 | 8360 | 8360 | 2 |
| 499 | 20231109 | 103400 | 611149620 | 8320 | 8330 | 8330 | 8320 | 265 |
| 500 | 20231109 | 103300 | 608942180 | 8360 | 8330 | 8360 | 8330 | 5 |
| 501 | 20231109 | 103200 | 608900410 | 8360 | 8330 | 8360 | 8330 | 24 |
| 502 | 20231109 | 103100 | 608699890 | 8330 | 8380 | 8390 | 8330 | 556 |
| 503 | 20231109 | 103000 | 604060830 | 8350 | 8350 | 8350 | 8330 | 374 |
| 504 | 20231109 | 102900 | 600937950 | 8330 | 8390 | 8390 | 8330 | 265 |
| 505 | 20231109 | 102800 | 598725070 | 8350 | 8400 | 8400 | 8350 | 1141 |
| 506 | 20231109 | 102700 | 589196620 | 8400 | 8350 | 8400 | 8350 | 12606 |
| 507 | 20231109 | 102600 | 483681660 | 8370 | 8320 | 8370 | 8320 | 2482 |
| 508 | 20231109 | 102500 | 462928410 | 8360 | 8320 | 8370 | 8320 | 703 |
| 509 | 20231109 | 102400 | 457063150 | 8250 | 8320 | 8340 | 8250 | 511 |
| 510 | 20231109 | 102300 | 452819400 | 8320 | 8320 | 8320 | 8320 | 13 |
| 511 | 20231109 | 102200 | 452711240 | 8290 | 8300 | 8310 | 8290 | 688 |
| 512 | 20231109 | 102100 | 447000910 | 8250 | 8280 | 8300 | 8250 | 3349 |
| 513 | 20231109 | 102000 | 419286660 | 8270 | 8270 | 8270 | 8270 | 206 |
| 514 | 20231109 | 101900 | 417583040 | 8280 | 8260 | 8280 | 8250 | 662 |
| 515 | 20231109 | 101800 | 412108830 | 8280 | 8260 | 8280 | 8250 | 227 |
| 516 | 20231109 | 101700 | 410232440 | 8280 | 8250 | 8280 | 8250 | 206 |
| 517 | 20231109 | 101600 | 408531050 | 8250 | 8250 | 8250 | 8250 | 213 |
| 518 | 20231109 | 101500 | 406773800 | 8280 | 8280 | 8280 | 8280 | 1 |
| 519 | 20231109 | 101400 | 406765520 | 8250 | 8260 | 8260 | 8250 | 269 |
| 520 | 20231109 | 101300 | 404546110 | 8280 | 8280 | 8280 | 8280 | 1 |
| 521 | 20231109 | 101200 | 404537830 | 8280 | 8280 | 8280 | 8280 | 0 |
| 522 | 20231109 | 101100 | 404537830 | 8280 | 8250 | 8280 | 8250 | 251 |
| 523 | 20231109 | 101000 | 402467050 | 8250 | 8250 | 8250 | 8250 | 195 |
| 524 | 20231109 | 100900 | 400858300 | 8280 | 8280 | 8280 | 8250 | 431 |
| 525 | 20231109 | 100800 | 397296310 | 8290 | 8290 | 8290 | 8290 | 65 |
| 526 | 20231109 | 100700 | 396757460 | 8290 | 8290 | 8290 | 8290 | 4 |
| 527 | 20231109 | 100600 | 396724300 | 8290 | 8270 | 8290 | 8270 | 11 |
| 528 | 20231109 | 100500 | 396633310 | 8290 | 8270 | 8290 | 8270 | 5 |
| 529 | 20231109 | 100400 | 396591940 | 8290 | 8290 | 8290 | 8290 | 1 |
| 530 | 20231109 | 100300 | 396583650 | 8260 | 8290 | 8290 | 8260 | 201 |
| 531 | 20231109 | 100200 | 394923360 | 8290 | 8260 | 8290 | 8260 | 295 |
| 532 | 20231109 | 100100 | 392481210 | 8260 | 8270 | 8270 | 8260 | 206 |
| 533 | 20231109 | 100000 | 390778820 | 8270 | 8270 | 8270 | 8270 | 50 |
| 534 | 20231109 | 095900 | 390365320 | 8270 | 8270 | 8270 | 8270 | 76 |
| 535 | 20231109 | 095800 | 389736800 | 8270 | 8270 | 8270 | 8270 | 0 |
| 536 | 20231109 | 095700 | 389736800 | 8270 | 8270 | 8270 | 8240 | 340 |
| 537 | 20231109 | 095600 | 386931570 | 8240 | 8240 | 8240 | 8240 | 100 |
| 538 | 20231109 | 095500 | 386107570 | 8240 | 8240 | 8290 | 8240 | 87 |
| 539 | 20231109 | 095400 | 385390640 | 8290 | 8280 | 8290 | 8280 | 502 |
| 540 | 20231109 | 095300 | 381229550 | 8280 | 8240 | 8280 | 8240 | 201 |
| 541 | 20231109 | 095200 | 379571270 | 8240 | 8250 | 8250 | 8240 | 101 |
| 542 | 20231109 | 095100 | 378739020 | 8250 | 8270 | 8290 | 8250 | 1076 |
| 543 | 20231109 | 095000 | 369853900 | 8270 | 8260 | 8270 | 8260 | 67 |
| 544 | 20231109 | 094900 | 369300250 | 8260 | 8270 | 8290 | 8260 | 273 |
| 545 | 20231109 | 094800 | 367044470 | 8270 | 8290 | 8290 | 8270 | 2 |
| 546 | 20231109 | 094700 | 367027910 | 8290 | 8290 | 8290 | 8290 | 53 |
| 547 | 20231109 | 094600 | 366588540 | 8260 | 8260 | 8260 | 8260 | 40 |
| 548 | 20231109 | 094500 | 366258140 | 8260 | 8290 | 8290 | 8260 | 104 |
| 549 | 20231109 | 094400 | 365398350 | 8280 | 8290 | 8290 | 8280 | 11 |
| 550 | 20231109 | 094300 | 365307260 | 8290 | 8280 | 8290 | 8280 | 293 |
| 551 | 20231109 | 094200 | 362879200 | 8290 | 8250 | 8290 | 8230 | 152 |
| 552 | 20231109 | 094100 | 361626180 | 8250 | 8290 | 8290 | 8240 | 276 |
| 553 | 20231109 | 094000 | 359344420 | 8240 | 8290 | 8300 | 8240 | 121 |
| 554 | 20231109 | 093900 | 358343760 | 8230 | 8290 | 8290 | 8230 | 301 |
| 555 | 20231109 | 093800 | 355866140 | 8240 | 8270 | 8270 | 8240 | 4082 |
| 556 | 20231109 | 093700 | 322189370 | 8310 | 8300 | 8310 | 8290 | 114 |
| 557 | 20231109 | 093600 | 321244150 | 8270 | 8270 | 8270 | 8260 | 3117 |
| 558 | 20231109 | 093500 | 295479020 | 8270 | 8270 | 8310 | 8270 | 287 |
| 559 | 20231109 | 093400 | 293105490 | 8320 | 8320 | 8320 | 8320 | 0 |
| 560 | 20231109 | 093300 | 293105490 | 8320 | 8330 | 8330 | 8270 | 4869 |
| 561 | 20231109 | 093200 | 252730550 | 8330 | 8350 | 8350 | 8330 | 274 |
| 562 | 20231109 | 093100 | 250448110 | 8350 | 8350 | 8350 | 8340 | 131 |
| 563 | 20231109 | 093000 | 249354810 | 8350 | 8350 | 8350 | 8350 | 137 |
| 564 | 20231109 | 092900 | 248210860 | 8370 | 8370 | 8370 | 8350 | 360 |
| 565 | 20231109 | 092800 | 245200040 | 8370 | 8380 | 8380 | 8370 | 174 |
| 566 | 20231109 | 092700 | 243743440 | 8400 | 8400 | 8400 | 8400 | 340 |
| 567 | 20231109 | 092600 | 240887440 | 8400 | 8410 | 8410 | 8400 | 269 |
| 568 | 20231109 | 092500 | 238625840 | 8410 | 8320 | 8410 | 8320 | 710 |
| 569 | 20231109 | 092400 | 232673800 | 8310 | 8320 | 8330 | 8310 | 2306 |
| 570 | 20231109 | 092300 | 213491640 | 8390 | 8330 | 8390 | 8300 | 356 |
| 571 | 20231109 | 092200 | 210526680 | 8390 | 8370 | 8400 | 8340 | 214 |
| 572 | 20231109 | 092100 | 208731810 | 8370 | 8370 | 8400 | 8370 | 383 |
| 573 | 20231109 | 092000 | 205521650 | 8370 | 8400 | 8400 | 8370 | 59 |
| 574 | 20231109 | 091900 | 205026200 | 8400 | 8400 | 8400 | 8400 | 398 |
| 575 | 20231109 | 091800 | 201683000 | 8330 | 8380 | 8400 | 8330 | 181 |
| 576 | 20231109 | 091700 | 200171260 | 8410 | 8380 | 8410 | 8380 | 86 |
| 577 | 20231109 | 091600 | 199449890 | 8380 | 8310 | 8380 | 8300 | 515 |
| 578 | 20231109 | 091500 | 195154860 | 8260 | 8320 | 8340 | 8260 | 1019 |
| 579 | 20231109 | 091400 | 186716260 | 8350 | 8300 | 8350 | 8270 | 455 |
| 580 | 20231109 | 091300 | 182937750 | 8260 | 8300 | 8320 | 8250 | 2435 |
| 581 | 20231109 | 091200 | 162770090 | 8250 | 8260 | 8290 | 8250 | 1058 |
| 582 | 20231109 | 091100 | 154030690 | 8260 | 8310 | 8320 | 8260 | 872 |
| 583 | 20231109 | 091000 | 146819360 | 8300 | 8320 | 8320 | 8300 | 443 |
| 584 | 20231109 | 090900 | 143137430 | 8310 | 8340 | 8340 | 8310 | 2091 |
| 585 | 20231109 | 090800 | 125731770 | 8340 | 8360 | 8360 | 8330 | 782 |
| 586 | 20231109 | 090700 | 119207230 | 8380 | 8380 | 8380 | 8380 | 21 |
| 587 | 20231109 | 090600 | 119031250 | 8360 | 8330 | 8520 | 8320 | 1769 |
| 588 | 20231109 | 090500 | 104132140 | 8330 | 8450 | 8450 | 8330 | 3638 |
| 589 | 20231109 | 090400 | 73601680 | 8450 | 8510 | 8510 | 8450 | 280 |
| 590 | 20231109 | 090300 | 71220080 | 8520 | 8480 | 8520 | 8450 | 656 |
| 591 | 20231109 | 090200 | 65664400 | 8520 | 8470 | 8520 | 8470 | 1046 |
| 592 | 20231109 | 090100 | 56785180 | 8470 | 8530 | 8550 | 8470 | 4129 |
| 593 | 20231109 | 090000 | 21764300 | 8530 | 8490 | 8550 | 8490 | 2559 |