29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 185300 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 9309 |
| 3 | 20231109 | 185200 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 4 | 20231109 | 185100 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 5 | 20231109 | 185000 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 6 | 20231109 | 184900 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 7 | 20231109 | 184800 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 8 | 20231109 | 184700 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 9 | 20231109 | 184600 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 10 | 20231109 | 184500 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 11 | 20231109 | 184400 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 12 | 20231109 | 184300 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 13 | 20231109 | 184200 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 14 | 20231109 | 184100 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 15 | 20231109 | 184000 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 16 | 20231109 | 183900 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 17 | 20231109 | 183800 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 18 | 20231109 | 183700 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 19 | 20231109 | 183600 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 20 | 20231109 | 183500 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 21 | 20231109 | 183400 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 22 | 20231109 | 183300 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 23 | 20231109 | 183200 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 24 | 20231109 | 183100 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 25 | 20231109 | 183000 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 26 | 20231109 | 182900 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 27 | 20231109 | 182800 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 28 | 20231109 | 182700 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 29 | 20231109 | 182600 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 30 | 20231109 | 182500 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 31 | 20231109 | 182400 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 32 | 20231109 | 182300 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 9309 |
| 33 | 20231109 | 182200 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 34 | 20231109 | 182100 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 35 | 20231109 | 182000 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 36 | 20231109 | 181900 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 37 | 20231109 | 181800 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 38 | 20231109 | 181700 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 39 | 20231109 | 181600 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 40 | 20231109 | 181500 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 41 | 20231109 | 181400 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 42 | 20231109 | 181300 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 43 | 20231109 | 181200 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 44 | 20231109 | 181100 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 45 | 20231109 | 181000 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 46 | 20231109 | 180900 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 47 | 20231109 | 180800 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 48 | 20231109 | 180700 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 49 | 20231109 | 180600 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 50 | 20231109 | 180500 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 51 | 20231109 | 180400 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 52 | 20231109 | 180300 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 53 | 20231109 | 180200 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 54 | 20231109 | 180100 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 55 | 20231109 | 180000 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 56 | 20231109 | 175900 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 57 | 20231109 | 175800 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 58 | 20231109 | 175700 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 59 | 20231109 | 175600 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 60 | 20231109 | 175500 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 61 | 20231109 | 175400 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 62 | 20231109 | 175300 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 9309 |
| 63 | 20231109 | 175200 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 64 | 20231109 | 175100 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 65 | 20231109 | 175000 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 66 | 20231109 | 174900 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 67 | 20231109 | 174800 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 68 | 20231109 | 174700 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 69 | 20231109 | 174600 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 70 | 20231109 | 174500 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 71 | 20231109 | 174400 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 72 | 20231109 | 174300 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 73 | 20231109 | 174200 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 74 | 20231109 | 174100 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 75 | 20231109 | 174000 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 76 | 20231109 | 173900 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 77 | 20231109 | 173800 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 78 | 20231109 | 173700 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 79 | 20231109 | 173600 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 80 | 20231109 | 173500 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 81 | 20231109 | 173400 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 82 | 20231109 | 173300 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 83 | 20231109 | 173200 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 84 | 20231109 | 173100 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 85 | 20231109 | 173000 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 86 | 20231109 | 172900 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 87 | 20231109 | 172800 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 88 | 20231109 | 172700 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 89 | 20231109 | 172600 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 90 | 20231109 | 172500 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 91 | 20231109 | 172400 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 92 | 20231109 | 172300 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 9309 |
| 93 | 20231109 | 172200 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 94 | 20231109 | 172100 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 95 | 20231109 | 172000 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 96 | 20231109 | 171900 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 97 | 20231109 | 171800 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 98 | 20231109 | 171700 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 99 | 20231109 | 171600 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 100 | 20231109 | 171500 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 101 | 20231109 | 171400 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 102 | 20231109 | 171300 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 103 | 20231109 | 171200 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 104 | 20231109 | 171100 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 105 | 20231109 | 171000 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 106 | 20231109 | 170900 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 107 | 20231109 | 170800 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 108 | 20231109 | 170700 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 109 | 20231109 | 170600 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 110 | 20231109 | 170500 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 111 | 20231109 | 170400 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 112 | 20231109 | 170300 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 113 | 20231109 | 170200 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 114 | 20231109 | 170100 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 115 | 20231109 | 170000 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 116 | 20231109 | 165900 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 117 | 20231109 | 165800 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 118 | 20231109 | 165700 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 119 | 20231109 | 165600 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 120 | 20231109 | 165500 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 121 | 20231109 | 165400 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 122 | 20231109 | 165300 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 9309 |
| 123 | 20231109 | 165200 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 124 | 20231109 | 165100 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 125 | 20231109 | 165000 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 126 | 20231109 | 164900 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 127 | 20231109 | 164800 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 128 | 20231109 | 164700 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 129 | 20231109 | 164600 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 130 | 20231109 | 164500 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 131 | 20231109 | 164400 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 132 | 20231109 | 164300 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 133 | 20231109 | 164200 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 134 | 20231109 | 164100 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 135 | 20231109 | 164000 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 136 | 20231109 | 163900 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 137 | 20231109 | 163800 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 138 | 20231109 | 163700 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 139 | 20231109 | 163600 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 140 | 20231109 | 163500 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 141 | 20231109 | 163400 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 142 | 20231109 | 163300 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 143 | 20231109 | 163200 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 144 | 20231109 | 163100 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 145 | 20231109 | 163000 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 146 | 20231109 | 162900 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 147 | 20231109 | 162800 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 148 | 20231109 | 162700 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 149 | 20231109 | 162600 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 150 | 20231109 | 162500 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 151 | 20231109 | 162400 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 152 | 20231109 | 162300 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 9309 |
| 153 | 20231109 | 162200 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 154 | 20231109 | 162100 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 155 | 20231109 | 162000 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 156 | 20231109 | 161900 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 157 | 20231109 | 161800 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 158 | 20231109 | 161700 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 159 | 20231109 | 161600 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 160 | 20231109 | 161500 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 161 | 20231109 | 161400 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 162 | 20231109 | 161300 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 163 | 20231109 | 161200 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 164 | 20231109 | 161100 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 165 | 20231109 | 161000 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 166 | 20231109 | 160900 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 167 | 20231109 | 160800 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 168 | 20231109 | 160700 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 169 | 20231109 | 160600 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 170 | 20231109 | 160500 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 171 | 20231109 | 160400 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 172 | 20231109 | 160300 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 173 | 20231109 | 160200 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 174 | 20231109 | 160100 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 175 | 20231109 | 160000 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 176 | 20231109 | 155900 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 177 | 20231109 | 155800 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 178 | 20231109 | 155700 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 179 | 20231109 | 155600 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 180 | 20231109 | 155500 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 181 | 20231109 | 155400 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 182 | 20231109 | 155300 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 9309 |
| 183 | 20231109 | 155200 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 184 | 20231109 | 155100 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 185 | 20231109 | 155000 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 186 | 20231109 | 154900 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 187 | 20231109 | 154800 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 188 | 20231109 | 154700 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 189 | 20231109 | 154600 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 190 | 20231109 | 154500 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 191 | 20231109 | 154400 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 192 | 20231109 | 154300 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 193 | 20231109 | 154200 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 194 | 20231109 | 154100 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 195 | 20231109 | 154000 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 196 | 20231109 | 153900 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 197 | 20231109 | 153800 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 198 | 20231109 | 153700 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 199 | 20231109 | 153600 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 200 | 20231109 | 153500 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 201 | 20231109 | 153400 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 202 | 20231109 | 153300 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 203 | 20231109 | 153200 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 204 | 20231109 | 153100 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 205 | 20231109 | 153000 | 5310805900 | 8560 | 8560 | 8560 | 8560 | 9309 |
| 206 | 20231109 | 152900 | 5231120860 | 8570 | 8570 | 8570 | 8570 | 0 |
| 207 | 20231109 | 152800 | 5231120860 | 8570 | 8570 | 8570 | 8570 | 0 |
| 208 | 20231109 | 152700 | 5231120860 | 8570 | 8570 | 8570 | 8570 | 0 |
| 209 | 20231109 | 152600 | 5231120860 | 8570 | 8570 | 8570 | 8570 | 0 |
| 210 | 20231109 | 152500 | 5231120860 | 8570 | 8570 | 8570 | 8570 | 0 |
| 211 | 20231109 | 152400 | 5231120860 | 8570 | 8570 | 8570 | 8570 | 0 |
| 212 | 20231109 | 152300 | 5231120860 | 8570 | 8570 | 8570 | 8570 | 0 |
| 213 | 20231109 | 152200 | 5231120860 | 8570 | 8570 | 8570 | 8570 | 0 |
| 214 | 20231109 | 152100 | 5231120860 | 8570 | 8570 | 8570 | 8570 | 0 |
| 215 | 20231109 | 152000 | 5231120860 | 8570 | 8570 | 8570 | 8570 | 0 |
| 216 | 20231109 | 151900 | 5231120860 | 8570 | 8610 | 8630 | 8570 | 342 |
| 217 | 20231109 | 151800 | 5228181480 | 8600 | 8600 | 8630 | 8590 | 4264 |
| 218 | 20231109 | 151700 | 5191545030 | 8640 | 8640 | 8640 | 8600 | 6699 |
| 219 | 20231109 | 151600 | 5133879620 | 8640 | 8640 | 8650 | 8630 | 1491 |
| 220 | 20231109 | 151500 | 5120999510 | 8650 | 8650 | 8670 | 8640 | 1279 |
| 221 | 20231109 | 151400 | 5109932960 | 8650 | 8670 | 8680 | 8650 | 428 |
| 222 | 20231109 | 151300 | 5106224030 | 8670 | 8650 | 8680 | 8650 | 610 |
| 223 | 20231109 | 151200 | 5100935700 | 8680 | 8690 | 8690 | 8680 | 309 |
| 224 | 20231109 | 151100 | 5098252220 | 8700 | 8660 | 8700 | 8650 | 993 |
| 225 | 20231109 | 151000 | 5089632490 | 8700 | 8660 | 8710 | 8660 | 337 |
| 226 | 20231109 | 150900 | 5086700540 | 8710 | 8690 | 8710 | 8650 | 552 |
| 227 | 20231109 | 150800 | 5081906160 | 8690 | 8670 | 8700 | 8670 | 957 |
| 228 | 20231109 | 150700 | 5073586660 | 8670 | 8670 | 8690 | 8650 | 1303 |
| 229 | 20231109 | 150600 | 5062284980 | 8680 | 8690 | 8690 | 8680 | 213 |
| 230 | 20231109 | 150500 | 5060435240 | 8690 | 8690 | 8690 | 8690 | 428 |
| 231 | 20231109 | 150400 | 5056715920 | 8690 | 8680 | 8700 | 8660 | 604 |
| 232 | 20231109 | 150300 | 5051467810 | 8680 | 8690 | 8690 | 8670 | 429 |
| 233 | 20231109 | 150200 | 5047741430 | 8710 | 8690 | 8710 | 8690 | 246 |
| 234 | 20231109 | 150100 | 5045599430 | 8660 | 8700 | 8710 | 8650 | 8400 |
| 235 | 20231109 | 150000 | 4972810310 | 8670 | 8680 | 8730 | 8670 | 1904 |
| 236 | 20231109 | 145900 | 4956263690 | 8700 | 8690 | 8710 | 8680 | 584 |
| 237 | 20231109 | 145800 | 4951183960 | 8690 | 8700 | 8700 | 8680 | 284 |
| 238 | 20231109 | 145700 | 4948716050 | 8680 | 8720 | 8720 | 8680 | 835 |
| 239 | 20231109 | 145600 | 4941446490 | 8720 | 8710 | 8720 | 8680 | 706 |
| 240 | 20231109 | 145500 | 4935293840 | 8680 | 8720 | 8730 | 8680 | 571 |
| 241 | 20231109 | 145400 | 4930315740 | 8720 | 8670 | 8720 | 8670 | 913 |
| 242 | 20231109 | 145300 | 4922361560 | 8670 | 8700 | 8710 | 8670 | 329 |
| 243 | 20231109 | 145200 | 4919498560 | 8700 | 8700 | 8700 | 8670 | 526 |
| 244 | 20231109 | 145100 | 4914926910 | 8690 | 8670 | 8690 | 8670 | 580 |
| 245 | 20231109 | 145000 | 4909889650 | 8670 | 8660 | 8670 | 8660 | 197 |
| 246 | 20231109 | 144900 | 4908182600 | 8660 | 8640 | 8670 | 8640 | 331 |
| 247 | 20231109 | 144800 | 4905315560 | 8650 | 8680 | 8680 | 8640 | 1161 |
| 248 | 20231109 | 144700 | 4895272380 | 8650 | 8670 | 8680 | 8650 | 646 |
| 249 | 20231109 | 144600 | 4889677660 | 8670 | 8660 | 8680 | 8640 | 882 |
| 250 | 20231109 | 144500 | 4882047750 | 8660 | 8670 | 8690 | 8650 | 1613 |
| 251 | 20231109 | 144400 | 4868067120 | 8700 | 8700 | 8700 | 8670 | 500 |
| 252 | 20231109 | 144300 | 4863717750 | 8700 | 8670 | 8700 | 8670 | 1518 |
| 253 | 20231109 | 144200 | 4850535550 | 8690 | 8710 | 8710 | 8680 | 696 |
| 254 | 20231109 | 144100 | 4844489750 | 8710 | 8680 | 8710 | 8680 | 567 |
| 255 | 20231109 | 144000 | 4839560100 | 8670 | 8700 | 8710 | 8670 | 487 |
| 256 | 20231109 | 143900 | 4835326510 | 8670 | 8710 | 8720 | 8670 | 663 |
| 257 | 20231109 | 143800 | 4829561350 | 8720 | 8710 | 8720 | 8670 | 495 |
| 258 | 20231109 | 143700 | 4825251230 | 8710 | 8720 | 8730 | 8680 | 1028 |
| 259 | 20231109 | 143600 | 4816300200 | 8680 | 8730 | 8740 | 8680 | 335 |
| 260 | 20231109 | 143500 | 4813376310 | 8690 | 8680 | 8690 | 8680 | 738 |
| 261 | 20231109 | 143400 | 4806966180 | 8680 | 8730 | 8730 | 8650 | 1490 |
| 262 | 20231109 | 143300 | 4794019850 | 8740 | 8730 | 8740 | 8690 | 479 |
| 263 | 20231109 | 143200 | 4789834750 | 8740 | 8790 | 8790 | 8690 | 2077 |
| 264 | 20231109 | 143100 | 4771717200 | 8780 | 8730 | 8840 | 8700 | 10796 |
| 265 | 20231109 | 143000 | 4677082300 | 8730 | 8710 | 8730 | 8700 | 1345 |
| 266 | 20231109 | 142900 | 4665353200 | 8710 | 8680 | 8710 | 8670 | 2152 |
| 267 | 20231109 | 142800 | 4646634600 | 8690 | 8630 | 8690 | 8630 | 2480 |
| 268 | 20231109 | 142700 | 4625134050 | 8640 | 8630 | 8650 | 8630 | 456 |
| 269 | 20231109 | 142600 | 4621196470 | 8630 | 8620 | 8650 | 8620 | 535 |
| 270 | 20231109 | 142500 | 4616577900 | 8620 | 8670 | 8680 | 8620 | 2791 |
| 271 | 20231109 | 142400 | 4592470210 | 8680 | 8680 | 8680 | 8630 | 1278 |
| 272 | 20231109 | 142300 | 4581395130 | 8630 | 8700 | 8700 | 8620 | 793 |
| 273 | 20231109 | 142200 | 4574507890 | 8690 | 8620 | 8700 | 8600 | 6895 |
| 274 | 20231109 | 142100 | 4514787510 | 8620 | 8690 | 8690 | 8600 | 1559 |
| 275 | 20231109 | 142000 | 4501296580 | 8690 | 8540 | 8690 | 8530 | 13420 |
| 276 | 20231109 | 141900 | 4385982020 | 8540 | 8550 | 8550 | 8490 | 2529 |
| 277 | 20231109 | 141800 | 4364420400 | 8550 | 8550 | 8560 | 8550 | 1118 |
| 278 | 20231109 | 141700 | 4354861170 | 8550 | 8510 | 8550 | 8510 | 1833 |
| 279 | 20231109 | 141600 | 4339223400 | 8510 | 8520 | 8520 | 8510 | 667 |
| 280 | 20231109 | 141500 | 4333542860 | 8510 | 8510 | 8530 | 8490 | 2227 |
| 281 | 20231109 | 141400 | 4314624620 | 8510 | 8500 | 8530 | 8490 | 1341 |
| 282 | 20231109 | 141300 | 4303229440 | 8500 | 8490 | 8540 | 8460 | 5662 |
| 283 | 20231109 | 141200 | 4255064720 | 8480 | 8490 | 8490 | 8450 | 1844 |
| 284 | 20231109 | 141100 | 4239421420 | 8490 | 8510 | 8510 | 8450 | 743 |
| 285 | 20231109 | 141000 | 4233119970 | 8510 | 8500 | 8510 | 8470 | 2059 |
| 286 | 20231109 | 140900 | 4215636190 | 8500 | 8390 | 8520 | 8390 | 17221 |
| 287 | 20231109 | 140800 | 4069603800 | 8410 | 8380 | 8410 | 8370 | 2195 |
| 288 | 20231109 | 140700 | 4051188860 | 8380 | 8360 | 8390 | 8320 | 2368 |
| 289 | 20231109 | 140600 | 4031383840 | 8350 | 8310 | 8350 | 8310 | 864 |
| 290 | 20231109 | 140500 | 4024191350 | 8300 | 8290 | 8300 | 8280 | 2593 |
| 291 | 20231109 | 140400 | 4002690740 | 8250 | 8270 | 8280 | 8230 | 1010 |
| 292 | 20231109 | 140300 | 3994332780 | 8230 | 8250 | 8280 | 8220 | 1371 |
| 293 | 20231109 | 140200 | 3983047560 | 8230 | 8260 | 8290 | 8210 | 19548 |
| 294 | 20231109 | 140100 | 3821980640 | 8260 | 8270 | 8270 | 8260 | 1128 |
| 295 | 20231109 | 140000 | 3812652290 | 8270 | 8270 | 8290 | 8270 | 875 |
| 296 | 20231109 | 135900 | 3805413300 | 8270 | 8280 | 8290 | 8270 | 632 |
| 297 | 20231109 | 135800 | 3800184500 | 8270 | 8260 | 8270 | 8260 | 363 |
| 298 | 20231109 | 135700 | 3797184890 | 8260 | 8270 | 8270 | 8260 | 930 |
| 299 | 20231109 | 135600 | 3789503040 | 8270 | 8270 | 8290 | 8260 | 7880 |
| 300 | 20231109 | 135500 | 3724386480 | 8270 | 8300 | 8300 | 8270 | 160 |
| 301 | 20231109 | 135400 | 3723062670 | 8280 | 8280 | 8280 | 8280 | 245 |
| 302 | 20231109 | 135300 | 3721034070 | 8300 | 8280 | 8300 | 8280 | 541 |
| 303 | 20231109 | 135200 | 3716553600 | 8290 | 8300 | 8300 | 8280 | 210 |
| 304 | 20231109 | 135100 | 3714813510 | 8300 | 8280 | 8300 | 8280 | 655 |
| 305 | 20231109 | 135000 | 3709383490 | 8300 | 8270 | 8300 | 8270 | 660 |
| 306 | 20231109 | 134900 | 3703915890 | 8300 | 8300 | 8300 | 8270 | 6596 |
| 307 | 20231109 | 134800 | 3649286650 | 8300 | 8310 | 8310 | 8300 | 3135 |
| 308 | 20231109 | 134700 | 3623265910 | 8300 | 8310 | 8310 | 8300 | 61 |
| 309 | 20231109 | 134600 | 3622759460 | 8310 | 8310 | 8310 | 8310 | 214 |
| 310 | 20231109 | 134500 | 3620981120 | 8310 | 8320 | 8320 | 8310 | 34 |
| 311 | 20231109 | 134400 | 3620698540 | 8320 | 8320 | 8320 | 8320 | 178 |
| 312 | 20231109 | 134300 | 3619217580 | 8320 | 8310 | 8330 | 8310 | 914 |
| 313 | 20231109 | 134200 | 3611615660 | 8300 | 8320 | 8320 | 8300 | 523 |
| 314 | 20231109 | 134100 | 3607273980 | 8330 | 8300 | 8330 | 8300 | 1186 |
| 315 | 20231109 | 134000 | 3597417450 | 8300 | 8310 | 8320 | 8300 | 166 |
| 316 | 20231109 | 133900 | 3596037080 | 8310 | 8300 | 8310 | 8300 | 926 |
| 317 | 20231109 | 133800 | 3588351270 | 8300 | 8310 | 8310 | 8300 | 1424 |
| 318 | 20231109 | 133700 | 3576532040 | 8300 | 8310 | 8310 | 8300 | 508 |
| 319 | 20231109 | 133600 | 3572310570 | 8320 | 8310 | 8320 | 8310 | 2725 |
| 320 | 20231109 | 133500 | 3549665190 | 8320 | 8330 | 8340 | 8320 | 1201 |
| 321 | 20231109 | 133400 | 3539671510 | 8330 | 8330 | 8330 | 8330 | 3 |
| 322 | 20231109 | 133300 | 3539646520 | 8330 | 8330 | 8340 | 8330 | 316 |
| 323 | 20231109 | 133200 | 3537014230 | 8330 | 8330 | 8340 | 8330 | 108 |
| 324 | 20231109 | 133100 | 3536114090 | 8330 | 8340 | 8340 | 8330 | 283 |
| 325 | 20231109 | 133000 | 3533756630 | 8340 | 8340 | 8340 | 8340 | 95 |
| 326 | 20231109 | 132900 | 3532964330 | 8320 | 8350 | 8350 | 8320 | 624 |
| 327 | 20231109 | 132800 | 3527763680 | 8350 | 8360 | 8370 | 8350 | 9 |
| 328 | 20231109 | 132700 | 3527688440 | 8350 | 8320 | 8350 | 8320 | 666 |
| 329 | 20231109 | 132600 | 3522137910 | 8320 | 8320 | 8320 | 8320 | 1 |
| 330 | 20231109 | 132500 | 3522129590 | 8320 | 8340 | 8400 | 8310 | 2784 |
| 331 | 20231109 | 132400 | 3498904030 | 8340 | 8350 | 8350 | 8340 | 578 |
| 332 | 20231109 | 132300 | 3494082820 | 8340 | 8340 | 8340 | 8340 | 418 |
| 333 | 20231109 | 132200 | 3490596700 | 8340 | 8350 | 8350 | 8340 | 689 |
| 334 | 20231109 | 132100 | 3484844230 | 8350 | 8350 | 8360 | 8350 | 366 |
| 335 | 20231109 | 132000 | 3481784520 | 8360 | 8340 | 8360 | 8340 | 97 |
| 336 | 20231109 | 131900 | 3480973720 | 8350 | 8330 | 8350 | 8320 | 445 |
| 337 | 20231109 | 131800 | 3477268010 | 8340 | 8350 | 8350 | 8340 | 730 |
| 338 | 20231109 | 131700 | 3471178750 | 8350 | 8340 | 8360 | 8340 | 87 |
| 339 | 20231109 | 131600 | 3470452420 | 8350 | 8340 | 8350 | 8340 | 30 |
| 340 | 20231109 | 131500 | 3470201980 | 8340 | 8340 | 8340 | 8340 | 243 |
| 341 | 20231109 | 131400 | 3468175360 | 8340 | 8350 | 8370 | 8340 | 785 |
| 342 | 20231109 | 131300 | 3461619060 | 8350 | 8350 | 8350 | 8340 | 211 |
| 343 | 20231109 | 131200 | 3459858210 | 8350 | 8340 | 8350 | 8340 | 829 |
| 344 | 20231109 | 131100 | 3452943960 | 8320 | 8320 | 8350 | 8320 | 69 |
| 345 | 20231109 | 131000 | 3452368020 | 8350 | 8330 | 8350 | 8330 | 1065 |
| 346 | 20231109 | 130900 | 3443487990 | 8330 | 8330 | 8330 | 8330 | 245 |
| 347 | 20231109 | 130800 | 3441447140 | 8330 | 8340 | 8340 | 8330 | 272 |
| 348 | 20231109 | 130700 | 3439180720 | 8340 | 8330 | 8340 | 8330 | 384 |
| 349 | 20231109 | 130600 | 3435981690 | 8330 | 8330 | 8330 | 8330 | 215 |
| 350 | 20231109 | 130500 | 3434190740 | 8330 | 8330 | 8330 | 8330 | 79 |
| 351 | 20231109 | 130400 | 3433532670 | 8330 | 8340 | 8340 | 8320 | 231 |
| 352 | 20231109 | 130300 | 3431608150 | 8340 | 8340 | 8340 | 8340 | 118 |
| 353 | 20231109 | 130200 | 3430624030 | 8340 | 8350 | 8350 | 8340 | 82 |
| 354 | 20231109 | 130100 | 3429939340 | 8350 | 8340 | 8350 | 8340 | 116 |
| 355 | 20231109 | 130000 | 3428971210 | 8350 | 8330 | 8350 | 8330 | 1296 |
| 356 | 20231109 | 125900 | 3418163550 | 8320 | 8320 | 8330 | 8320 | 519 |
| 357 | 20231109 | 125800 | 3413840910 | 8320 | 8340 | 8340 | 8320 | 121 |
| 358 | 20231109 | 125700 | 3412832430 | 8340 | 8340 | 8340 | 8340 | 984 |
| 359 | 20231109 | 125600 | 3404625870 | 8340 | 8340 | 8360 | 8330 | 1103 |
| 360 | 20231109 | 125500 | 3395430060 | 8350 | 8340 | 8360 | 8340 | 1030 |
| 361 | 20231109 | 125400 | 3386834730 | 8340 | 8360 | 8360 | 8340 | 225 |
| 362 | 20231109 | 125300 | 3384958040 | 8360 | 8340 | 8360 | 8340 | 1020 |
| 363 | 20231109 | 125200 | 3376431870 | 8350 | 8340 | 8350 | 8340 | 104 |
| 364 | 20231109 | 125100 | 3375563490 | 8340 | 8320 | 8340 | 8320 | 95 |
| 365 | 20231109 | 125000 | 3374772550 | 8320 | 8330 | 8330 | 8320 | 124 |
| 366 | 20231109 | 124900 | 3373740160 | 8330 | 8320 | 8330 | 8320 | 17 |
| 367 | 20231109 | 124800 | 3373598560 | 8340 | 8300 | 8350 | 8300 | 1141 |
| 368 | 20231109 | 124700 | 3364104300 | 8310 | 8300 | 8310 | 8300 | 318 |
| 369 | 20231109 | 124600 | 3361463850 | 8300 | 8320 | 8330 | 8300 | 2519 |
| 370 | 20231109 | 124500 | 3340535440 | 8340 | 8330 | 8340 | 8320 | 2186 |
| 371 | 20231109 | 124400 | 3322344260 | 8320 | 8320 | 8330 | 8320 | 18 |
| 372 | 20231109 | 124300 | 3322194490 | 8320 | 8330 | 8340 | 8320 | 124 |
| 373 | 20231109 | 124200 | 3321161850 | 8340 | 8310 | 8340 | 8310 | 347 |
| 374 | 20231109 | 124100 | 3318275830 | 8310 | 8330 | 8330 | 8310 | 1838 |
| 375 | 20231109 | 124000 | 3302990550 | 8330 | 8340 | 8340 | 8330 | 121 |
| 376 | 20231109 | 123900 | 3301982600 | 8330 | 8330 | 8330 | 8330 | 1038 |
| 377 | 20231109 | 123800 | 3293336060 | 8330 | 8340 | 8350 | 8330 | 1024 |
| 378 | 20231109 | 123700 | 3284796880 | 8340 | 8340 | 8340 | 8340 | 589 |
| 379 | 20231109 | 123600 | 3279884620 | 8340 | 8340 | 8340 | 8340 | 73 |
| 380 | 20231109 | 123500 | 3279275800 | 8340 | 8340 | 8350 | 8340 | 414 |
| 381 | 20231109 | 123400 | 3275822110 | 8340 | 8350 | 8350 | 8340 | 1614 |
| 382 | 20231109 | 123300 | 3262355370 | 8350 | 8340 | 8360 | 8340 | 52 |
| 383 | 20231109 | 123200 | 3261921100 | 8350 | 8340 | 8350 | 8340 | 84 |
| 384 | 20231109 | 123100 | 3261219760 | 8350 | 8350 | 8350 | 8350 | 1 |
| 385 | 20231109 | 123000 | 3261211410 | 8340 | 8350 | 8350 | 8340 | 709 |
| 386 | 20231109 | 122900 | 3255292410 | 8370 | 8340 | 8370 | 8340 | 796 |
| 387 | 20231109 | 122800 | 3248647300 | 8340 | 8360 | 8360 | 8340 | 260 |
| 388 | 20231109 | 122700 | 3246477280 | 8360 | 8350 | 8360 | 8350 | 113 |
| 389 | 20231109 | 122600 | 3245533610 | 8350 | 8370 | 8370 | 8350 | 60 |
| 390 | 20231109 | 122500 | 3245031440 | 8350 | 8350 | 8350 | 8350 | 56 |
| 391 | 20231109 | 122400 | 3244563840 | 8350 | 8370 | 8370 | 8340 | 19 |
| 392 | 20231109 | 122300 | 3244405140 | 8370 | 8380 | 8380 | 8340 | 38 |
| 393 | 20231109 | 122200 | 3244086750 | 8390 | 8360 | 8390 | 8340 | 591 |
| 394 | 20231109 | 122100 | 3239134430 | 8360 | 8350 | 8360 | 8330 | 2029 |
| 395 | 20231109 | 122000 | 3222201850 | 8340 | 8360 | 8360 | 8340 | 311 |
| 396 | 20231109 | 121900 | 3219605590 | 8350 | 8350 | 8360 | 8350 | 282 |
| 397 | 20231109 | 121800 | 3217250190 | 8340 | 8350 | 8350 | 8340 | 84 |
| 398 | 20231109 | 121700 | 3216548820 | 8360 | 8370 | 8380 | 8360 | 2313 |
| 399 | 20231109 | 121600 | 3197194210 | 8380 | 8370 | 8420 | 8370 | 170 |
| 400 | 20231109 | 121500 | 3195765910 | 8420 | 8420 | 8420 | 8370 | 65 |
| 401 | 20231109 | 121400 | 3195218710 | 8360 | 8320 | 8450 | 8310 | 9286 |
| 402 | 20231109 | 121300 | 3117311150 | 8310 | 8310 | 8340 | 8310 | 685 |
| 403 | 20231109 | 121200 | 3111604640 | 8310 | 8320 | 8340 | 8300 | 2119 |
| 404 | 20231109 | 121100 | 3093961440 | 8290 | 8300 | 8330 | 8290 | 109 |
| 405 | 20231109 | 121000 | 3093057210 | 8320 | 8300 | 8320 | 8300 | 1284 |
| 406 | 20231109 | 120900 | 3082377780 | 8290 | 8280 | 8290 | 8270 | 514 |
| 407 | 20231109 | 120800 | 3078121140 | 8260 | 8250 | 8280 | 8250 | 909 |
| 408 | 20231109 | 120700 | 3070614390 | 8250 | 8270 | 8270 | 8250 | 3687 |
| 409 | 20231109 | 120600 | 3040180810 | 8260 | 8280 | 8280 | 8260 | 2193 |
| 410 | 20231109 | 120500 | 3022044620 | 8280 | 8280 | 8280 | 8270 | 1685 |
| 411 | 20231109 | 120400 | 3008104390 | 8290 | 8290 | 8300 | 8280 | 2143 |
| 412 | 20231109 | 120300 | 2990343380 | 8290 | 8300 | 8300 | 8280 | 1302 |
| 413 | 20231109 | 120200 | 2979539590 | 8290 | 8330 | 8340 | 8280 | 19485 |
| 414 | 20231109 | 120100 | 2817510380 | 8330 | 8340 | 8340 | 8330 | 434 |
| 415 | 20231109 | 120000 | 2813895050 | 8340 | 8350 | 8350 | 8340 | 1579 |
| 416 | 20231109 | 115900 | 2800725440 | 8350 | 8360 | 8370 | 8340 | 9917 |
| 417 | 20231109 | 115800 | 2717963570 | 8370 | 8370 | 8370 | 8360 | 3719 |
| 418 | 20231109 | 115700 | 2686866250 | 8370 | 8390 | 8390 | 8370 | 2262 |
| 419 | 20231109 | 115600 | 2667914760 | 8390 | 8380 | 8400 | 8380 | 1404 |
| 420 | 20231109 | 115500 | 2656144080 | 8380 | 8390 | 8400 | 8380 | 370 |
| 421 | 20231109 | 115400 | 2653039370 | 8390 | 8380 | 8390 | 8380 | 422 |
| 422 | 20231109 | 115300 | 2649499110 | 8380 | 8370 | 8390 | 8360 | 467 |
| 423 | 20231109 | 115200 | 2645590710 | 8360 | 8420 | 8420 | 8350 | 28394 |
| 424 | 20231109 | 115100 | 2407302310 | 8420 | 8430 | 8430 | 8420 | 759 |
| 425 | 20231109 | 115000 | 2400910490 | 8430 | 8440 | 8440 | 8420 | 1382 |
| 426 | 20231109 | 114900 | 2389270080 | 8440 | 8440 | 8440 | 8430 | 840 |
| 427 | 20231109 | 114800 | 2382188280 | 8450 | 8460 | 8460 | 8430 | 2066 |
| 428 | 20231109 | 114700 | 2364759320 | 8440 | 8470 | 8470 | 8440 | 922 |
| 429 | 20231109 | 114600 | 2356968310 | 8450 | 8450 | 8450 | 8450 | 94 |
| 430 | 20231109 | 114500 | 2356174010 | 8450 | 8450 | 8450 | 8450 | 142 |
| 431 | 20231109 | 114400 | 2354974110 | 8450 | 8450 | 8480 | 8450 | 743 |
| 432 | 20231109 | 114300 | 2348693920 | 8450 | 8450 | 8450 | 8450 | 24 |
| 433 | 20231109 | 114200 | 2348491120 | 8450 | 8450 | 8480 | 8450 | 53 |
| 434 | 20231109 | 114100 | 2348043110 | 8450 | 8480 | 8480 | 8450 | 1354 |
| 435 | 20231109 | 114000 | 2336592400 | 8480 | 8470 | 8480 | 8460 | 736 |
| 436 | 20231109 | 113900 | 2330364410 | 8460 | 8480 | 8480 | 8460 | 360 |
| 437 | 20231109 | 113800 | 2327311630 | 8480 | 8480 | 8480 | 8460 | 647 |
| 438 | 20231109 | 113700 | 2321825350 | 8490 | 8450 | 8490 | 8450 | 603 |
| 439 | 20231109 | 113600 | 2316726520 | 8450 | 8480 | 8490 | 8450 | 130 |
| 440 | 20231109 | 113500 | 2315626400 | 8460 | 8450 | 8470 | 8450 | 85 |
| 441 | 20231109 | 113400 | 2314906480 | 8450 | 8460 | 8480 | 8450 | 581 |
| 442 | 20231109 | 113300 | 2309990820 | 8460 | 8460 | 8470 | 8460 | 177 |
| 443 | 20231109 | 113200 | 2308492400 | 8470 | 8470 | 8470 | 8470 | 200 |
| 444 | 20231109 | 113100 | 2306798400 | 8480 | 8460 | 8480 | 8460 | 111 |
| 445 | 20231109 | 113000 | 2305859320 | 8460 | 8450 | 8470 | 8450 | 9 |
| 446 | 20231109 | 112900 | 2305783240 | 8440 | 8460 | 8470 | 8440 | 881 |
| 447 | 20231109 | 112800 | 2298338390 | 8470 | 8480 | 8480 | 8470 | 61 |
| 448 | 20231109 | 112700 | 2297821580 | 8470 | 8450 | 8470 | 8450 | 1370 |
| 449 | 20231109 | 112600 | 2286241580 | 8460 | 8460 | 8460 | 8450 | 87 |
| 450 | 20231109 | 112500 | 2285506400 | 8440 | 8450 | 8460 | 8440 | 532 |
| 451 | 20231109 | 112400 | 2281010270 | 8450 | 8440 | 8450 | 8440 | 120 |
| 452 | 20231109 | 112300 | 2279996400 | 8470 | 8450 | 8470 | 8440 | 2917 |
| 453 | 20231109 | 112200 | 2255318730 | 8440 | 8470 | 8470 | 8440 | 163 |
| 454 | 20231109 | 112100 | 2253939920 | 8460 | 8430 | 8470 | 8430 | 659 |
| 455 | 20231109 | 112000 | 2248380910 | 8470 | 8440 | 8470 | 8430 | 258 |
| 456 | 20231109 | 111900 | 2246198190 | 8460 | 8460 | 8460 | 8430 | 531 |
| 457 | 20231109 | 111800 | 2241721380 | 8430 | 8430 | 8470 | 8420 | 2137 |
| 458 | 20231109 | 111700 | 2223652980 | 8450 | 8450 | 8450 | 8420 | 61 |
| 459 | 20231109 | 111600 | 2223138670 | 8420 | 8430 | 8450 | 8420 | 635 |
| 460 | 20231109 | 111500 | 2217790900 | 8430 | 8450 | 8460 | 8420 | 350 |
| 461 | 20231109 | 111400 | 2214840000 | 8420 | 8430 | 8450 | 8420 | 184 |
| 462 | 20231109 | 111300 | 2213289160 | 8430 | 8430 | 8430 | 8420 | 257 |
| 463 | 20231109 | 111200 | 2211124490 | 8420 | 8420 | 8420 | 8420 | 17 |
| 464 | 20231109 | 111100 | 2210981350 | 8410 | 8460 | 8480 | 8410 | 14830 |
| 465 | 20231109 | 111000 | 2085991650 | 8460 | 8480 | 8490 | 8460 | 952 |
| 466 | 20231109 | 110900 | 2077928040 | 8480 | 8470 | 8480 | 8460 | 635 |
| 467 | 20231109 | 110800 | 2072544830 | 8460 | 8460 | 8470 | 8460 | 305 |
| 468 | 20231109 | 110700 | 2069961800 | 8460 | 8470 | 8470 | 8460 | 782 |
| 469 | 20231109 | 110600 | 2063340730 | 8470 | 8470 | 8480 | 8470 | 129 |
| 470 | 20231109 | 110500 | 2062247700 | 8480 | 8470 | 8480 | 8470 | 272 |
| 471 | 20231109 | 110400 | 2059943850 | 8470 | 8470 | 8470 | 8470 | 126 |
| 472 | 20231109 | 110300 | 2058876630 | 8470 | 8460 | 8470 | 8460 | 331 |
| 473 | 20231109 | 110200 | 2056073360 | 8460 | 8470 | 8470 | 8450 | 498 |
| 474 | 20231109 | 110100 | 2051859510 | 8450 | 8470 | 8480 | 8450 | 2124 |
| 475 | 20231109 | 110000 | 2033890430 | 8470 | 8470 | 8470 | 8460 | 536 |
| 476 | 20231109 | 105900 | 2029350820 | 8480 | 8470 | 8480 | 8470 | 352 |
| 477 | 20231109 | 105800 | 2026367600 | 8480 | 8480 | 8480 | 8470 | 882 |
| 478 | 20231109 | 105700 | 2018888580 | 8480 | 8480 | 8480 | 8480 | 8 |
| 479 | 20231109 | 105600 | 2018820740 | 8490 | 8490 | 8490 | 8490 | 329 |
| 480 | 20231109 | 105500 | 2016027530 | 8490 | 8510 | 8510 | 8480 | 796 |
| 481 | 20231109 | 105400 | 2009267480 | 8480 | 8500 | 8530 | 8480 | 1429 |
| 482 | 20231109 | 105300 | 1997138150 | 8530 | 8510 | 8530 | 8510 | 2292 |
| 483 | 20231109 | 105200 | 1977632270 | 8520 | 8520 | 8530 | 8510 | 492 |
| 484 | 20231109 | 105100 | 1973438500 | 8520 | 8520 | 8530 | 8510 | 716 |
| 485 | 20231109 | 105000 | 1967341770 | 8530 | 8520 | 8530 | 8520 | 88 |
| 486 | 20231109 | 104900 | 1966591860 | 8520 | 8520 | 8520 | 8510 | 258 |
| 487 | 20231109 | 104800 | 1964393710 | 8520 | 8530 | 8530 | 8500 | 80 |
| 488 | 20231109 | 104700 | 1963711590 | 8530 | 8510 | 8530 | 8500 | 346 |
| 489 | 20231109 | 104600 | 1960767590 | 8510 | 8520 | 8520 | 8510 | 109 |
| 490 | 20231109 | 104500 | 1959839220 | 8510 | 8510 | 8510 | 8500 | 592 |
| 491 | 20231109 | 104400 | 1954802310 | 8500 | 8500 | 8510 | 8500 | 67 |
| 492 | 20231109 | 104300 | 1954232780 | 8510 | 8490 | 8510 | 8480 | 1458 |
| 493 | 20231109 | 104200 | 1941849530 | 8480 | 8490 | 8490 | 8480 | 1052 |
| 494 | 20231109 | 104100 | 1932928540 | 8490 | 8500 | 8500 | 8470 | 1043 |
| 495 | 20231109 | 104000 | 1924083520 | 8490 | 8470 | 8500 | 8470 | 447 |
| 496 | 20231109 | 103900 | 1920295800 | 8500 | 8460 | 8500 | 8460 | 126 |
| 497 | 20231109 | 103800 | 1919226320 | 8460 | 8480 | 8490 | 8460 | 1669 |
| 498 | 20231109 | 103700 | 1905094430 | 8470 | 8490 | 8490 | 8460 | 196 |
| 499 | 20231109 | 103600 | 1903432040 | 8490 | 8480 | 8490 | 8460 | 2323 |
| 500 | 20231109 | 103500 | 1883776560 | 8490 | 8470 | 8490 | 8470 | 238 |
| 501 | 20231109 | 103400 | 1881759680 | 8470 | 8480 | 8510 | 8470 | 4103 |
| 502 | 20231109 | 103300 | 1846877300 | 8490 | 8490 | 8500 | 8490 | 569 |
| 503 | 20231109 | 103200 | 1842044300 | 8490 | 8490 | 8500 | 8480 | 774 |
| 504 | 20231109 | 103100 | 1835474150 | 8490 | 8500 | 8500 | 8490 | 9 |
| 505 | 20231109 | 103000 | 1835397720 | 8500 | 8500 | 8500 | 8480 | 648 |
| 506 | 20231109 | 102900 | 1829901470 | 8500 | 8470 | 8510 | 8470 | 59 |
| 507 | 20231109 | 102800 | 1829399990 | 8460 | 8470 | 8510 | 8460 | 6704 |
| 508 | 20231109 | 102700 | 1772422030 | 8450 | 8450 | 8470 | 8440 | 62 |
| 509 | 20231109 | 102600 | 1771897940 | 8450 | 8460 | 8460 | 8430 | 2642 |
| 510 | 20231109 | 102500 | 1749591150 | 8450 | 8430 | 8460 | 8430 | 1145 |
| 511 | 20231109 | 102400 | 1739917090 | 8440 | 8440 | 8440 | 8430 | 186 |
| 512 | 20231109 | 102300 | 1738347260 | 8440 | 8410 | 8460 | 8410 | 90 |
| 513 | 20231109 | 102200 | 1737588380 | 8410 | 8500 | 8500 | 8400 | 20961 |
| 514 | 20231109 | 102100 | 1561079980 | 8490 | 8500 | 8500 | 8490 | 1216 |
| 515 | 20231109 | 102000 | 1550748180 | 8510 | 8520 | 8520 | 8510 | 32 |
| 516 | 20231109 | 101900 | 1550475760 | 8520 | 8510 | 8520 | 8500 | 230 |
| 517 | 20231109 | 101800 | 1548518340 | 8500 | 8500 | 8510 | 8490 | 627 |
| 518 | 20231109 | 101700 | 1543189510 | 8510 | 8490 | 8510 | 8490 | 1643 |
| 519 | 20231109 | 101600 | 1529218970 | 8490 | 8480 | 8490 | 8480 | 658 |
| 520 | 20231109 | 101500 | 1523634150 | 8480 | 8480 | 8480 | 8460 | 302 |
| 521 | 20231109 | 101400 | 1521073350 | 8450 | 8440 | 8480 | 8440 | 517 |
| 522 | 20231109 | 101300 | 1516702340 | 8460 | 8470 | 8470 | 8460 | 160 |
| 523 | 20231109 | 101200 | 1515347440 | 8440 | 8480 | 8480 | 8420 | 1225 |
| 524 | 20231109 | 101100 | 1505002690 | 8470 | 8480 | 8480 | 8460 | 447 |
| 525 | 20231109 | 101000 | 1501215270 | 8470 | 8440 | 8470 | 8440 | 5073 |
| 526 | 20231109 | 100900 | 1458370400 | 8470 | 8450 | 8470 | 8410 | 11113 |
| 527 | 20231109 | 100800 | 1364803460 | 8450 | 8520 | 8520 | 8450 | 11834 |
| 528 | 20231109 | 100700 | 1264520590 | 8520 | 8540 | 8540 | 8510 | 2378 |
| 529 | 20231109 | 100600 | 1244272650 | 8540 | 8550 | 8550 | 8510 | 5558 |
| 530 | 20231109 | 100500 | 1196921650 | 8550 | 8540 | 8550 | 8540 | 675 |
| 531 | 20231109 | 100400 | 1191156950 | 8550 | 8550 | 8550 | 8550 | 463 |
| 532 | 20231109 | 100300 | 1187198300 | 8550 | 8560 | 8580 | 8550 | 4059 |
| 533 | 20231109 | 100200 | 1152480490 | 8550 | 8570 | 8570 | 8550 | 1966 |
| 534 | 20231109 | 100100 | 1135659290 | 8570 | 8590 | 8590 | 8570 | 1493 |
| 535 | 20231109 | 100000 | 1122850660 | 8590 | 8600 | 8600 | 8590 | 727 |
| 536 | 20231109 | 095900 | 1116604220 | 8600 | 8600 | 8600 | 8570 | 149 |
| 537 | 20231109 | 095800 | 1115323060 | 8600 | 8570 | 8600 | 8570 | 377 |
| 538 | 20231109 | 095700 | 1112092140 | 8570 | 8630 | 8630 | 8570 | 618 |
| 539 | 20231109 | 095600 | 1106783740 | 8630 | 8590 | 8630 | 8590 | 39 |
| 540 | 20231109 | 095500 | 1106448200 | 8630 | 8590 | 8630 | 8570 | 1052 |
| 541 | 20231109 | 095400 | 1097419240 | 8590 | 8570 | 8590 | 8570 | 3755 |
| 542 | 20231109 | 095300 | 1065208490 | 8570 | 8640 | 8640 | 8570 | 12774 |
| 543 | 20231109 | 095200 | 955273560 | 8630 | 8630 | 8640 | 8630 | 1546 |
| 544 | 20231109 | 095100 | 941928580 | 8630 | 8630 | 8650 | 8630 | 473 |
| 545 | 20231109 | 095000 | 937845140 | 8630 | 8630 | 8630 | 8630 | 456 |
| 546 | 20231109 | 094900 | 933909860 | 8630 | 8650 | 8660 | 8630 | 1160 |
| 547 | 20231109 | 094800 | 923879530 | 8650 | 8660 | 8660 | 8650 | 711 |
| 548 | 20231109 | 094700 | 917726320 | 8670 | 8680 | 8680 | 8670 | 1588 |
| 549 | 20231109 | 094600 | 903945490 | 8690 | 8700 | 8730 | 8690 | 1109 |
| 550 | 20231109 | 094500 | 894306440 | 8710 | 8700 | 8710 | 8700 | 308 |
| 551 | 20231109 | 094400 | 891623840 | 8700 | 8700 | 8710 | 8700 | 492 |
| 552 | 20231109 | 094300 | 887343320 | 8700 | 8720 | 8720 | 8700 | 182 |
| 553 | 20231109 | 094200 | 885757190 | 8710 | 8720 | 8720 | 8700 | 792 |
| 554 | 20231109 | 094100 | 878861840 | 8720 | 8750 | 8750 | 8720 | 705 |
| 555 | 20231109 | 094000 | 872706740 | 8770 | 8760 | 8770 | 8740 | 1616 |
| 556 | 20231109 | 093900 | 858557950 | 8760 | 8770 | 8780 | 8760 | 786 |
| 557 | 20231109 | 093800 | 851664800 | 8770 | 8770 | 8790 | 8760 | 1553 |
| 558 | 20231109 | 093700 | 838034170 | 8770 | 8770 | 8770 | 8750 | 769 |
| 559 | 20231109 | 093600 | 831304200 | 8760 | 8760 | 8780 | 8760 | 1607 |
| 560 | 20231109 | 093500 | 817215840 | 8760 | 8760 | 8760 | 8760 | 524 |
| 561 | 20231109 | 093400 | 812625600 | 8770 | 8780 | 8780 | 8770 | 558 |
| 562 | 20231109 | 093300 | 807728140 | 8780 | 8830 | 8830 | 8780 | 492 |
| 563 | 20231109 | 093200 | 803404350 | 8830 | 8820 | 8840 | 8760 | 622 |
| 564 | 20231109 | 093100 | 797918530 | 8830 | 8860 | 8900 | 8830 | 2887 |
| 565 | 20231109 | 093000 | 772356660 | 8910 | 8740 | 8920 | 8730 | 23970 |
| 566 | 20231109 | 092900 | 559914310 | 8740 | 8730 | 8760 | 8730 | 52 |
| 567 | 20231109 | 092800 | 559459450 | 8730 | 8760 | 8760 | 8730 | 2236 |
| 568 | 20231109 | 092700 | 539905420 | 8770 | 8750 | 8770 | 8720 | 848 |
| 569 | 20231109 | 092600 | 532479500 | 8760 | 8720 | 8760 | 8700 | 3800 |
| 570 | 20231109 | 092500 | 499286980 | 8710 | 8710 | 8710 | 8710 | 207 |
| 571 | 20231109 | 092400 | 497484010 | 8710 | 8670 | 8710 | 8670 | 2319 |
| 572 | 20231109 | 092300 | 477301230 | 8670 | 8680 | 8690 | 8670 | 404 |
| 573 | 20231109 | 092200 | 473792900 | 8690 | 8700 | 8700 | 8690 | 40 |
| 574 | 20231109 | 092100 | 473445050 | 8700 | 8730 | 8730 | 8700 | 3623 |
| 575 | 20231109 | 092000 | 441826030 | 8740 | 8700 | 8740 | 8700 | 47 |
| 576 | 20231109 | 091900 | 441415870 | 8730 | 8700 | 8730 | 8700 | 1029 |
| 577 | 20231109 | 091800 | 432440650 | 8700 | 8700 | 8720 | 8670 | 961 |
| 578 | 20231109 | 091700 | 424079550 | 8700 | 8680 | 8710 | 8660 | 1674 |
| 579 | 20231109 | 091600 | 409547720 | 8670 | 8650 | 8670 | 8630 | 1228 |
| 580 | 20231109 | 091500 | 398906680 | 8630 | 8650 | 8650 | 8630 | 12 |
| 581 | 20231109 | 091400 | 398803000 | 8620 | 8610 | 8650 | 8610 | 2789 |
| 582 | 20231109 | 091300 | 374737420 | 8610 | 8610 | 8610 | 8600 | 405 |
| 583 | 20231109 | 091200 | 371253370 | 8600 | 8630 | 8640 | 8590 | 2514 |
| 584 | 20231109 | 091100 | 349620290 | 8620 | 8610 | 8630 | 8610 | 3036 |
| 585 | 20231109 | 091000 | 323459550 | 8600 | 8670 | 8670 | 8600 | 4554 |
| 586 | 20231109 | 090900 | 284224940 | 8680 | 8700 | 8710 | 8680 | 6844 |
| 587 | 20231109 | 090800 | 224768640 | 8710 | 8720 | 8730 | 8710 | 810 |
| 588 | 20231109 | 090700 | 217703260 | 8710 | 8710 | 8710 | 8690 | 2251 |
| 589 | 20231109 | 090600 | 198115060 | 8710 | 8730 | 8740 | 8700 | 1336 |
| 590 | 20231109 | 090500 | 186463130 | 8740 | 8720 | 8760 | 8710 | 3707 |
| 591 | 20231109 | 090400 | 154066590 | 8720 | 8730 | 8730 | 8700 | 3553 |
| 592 | 20231109 | 090300 | 123120840 | 8720 | 8640 | 8720 | 8610 | 4643 |
| 593 | 20231109 | 090200 | 82873080 | 8660 | 8640 | 8660 | 8610 | 3299 |
| 594 | 20231109 | 090100 | 54386900 | 8650 | 8520 | 8650 | 8520 | 3116 |
| 595 | 20231109 | 090000 | 27660950 | 8540 | 8470 | 8580 | 8470 | 3247 |