32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 191200 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 1063 |
| 3 | 20231108 | 191100 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 4 | 20231108 | 191000 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 5 | 20231108 | 190900 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 6 | 20231108 | 190800 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 7 | 20231108 | 190700 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 8 | 20231108 | 190600 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 9 | 20231108 | 190500 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 10 | 20231108 | 190400 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 11 | 20231108 | 190300 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 12 | 20231108 | 190200 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 13 | 20231108 | 190100 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 14 | 20231108 | 190000 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 15 | 20231108 | 185900 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 16 | 20231108 | 185800 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 17 | 20231108 | 185700 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 18 | 20231108 | 185600 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 19 | 20231108 | 185500 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 20 | 20231108 | 185400 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 21 | 20231108 | 185300 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 22 | 20231108 | 185200 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 23 | 20231108 | 185100 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 24 | 20231108 | 185000 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 25 | 20231108 | 184900 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 26 | 20231108 | 184800 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 27 | 20231108 | 184700 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 28 | 20231108 | 184600 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 29 | 20231108 | 184500 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 30 | 20231108 | 184400 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 31 | 20231108 | 184300 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 32 | 20231108 | 184200 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 1063 |
| 33 | 20231108 | 184100 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 34 | 20231108 | 184000 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 35 | 20231108 | 183900 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 36 | 20231108 | 183800 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 37 | 20231108 | 183700 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 38 | 20231108 | 183600 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 39 | 20231108 | 183500 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 40 | 20231108 | 183400 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 41 | 20231108 | 183300 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 42 | 20231108 | 183200 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 43 | 20231108 | 183100 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 44 | 20231108 | 183000 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 45 | 20231108 | 182900 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 46 | 20231108 | 182800 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 47 | 20231108 | 182700 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 48 | 20231108 | 182600 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 49 | 20231108 | 182500 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 50 | 20231108 | 182400 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 51 | 20231108 | 182300 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 52 | 20231108 | 182200 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 53 | 20231108 | 182100 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 54 | 20231108 | 182000 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 55 | 20231108 | 181900 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 56 | 20231108 | 181800 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 57 | 20231108 | 181700 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 58 | 20231108 | 181600 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 59 | 20231108 | 181500 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 60 | 20231108 | 181400 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 61 | 20231108 | 181300 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 62 | 20231108 | 181200 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 1063 |
| 63 | 20231108 | 181100 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 64 | 20231108 | 181000 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 65 | 20231108 | 180900 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 66 | 20231108 | 180800 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 67 | 20231108 | 180700 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 68 | 20231108 | 180600 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 69 | 20231108 | 180500 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 70 | 20231108 | 180400 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 71 | 20231108 | 180300 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 72 | 20231108 | 180200 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 73 | 20231108 | 180100 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 74 | 20231108 | 180000 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 75 | 20231108 | 175900 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 76 | 20231108 | 175800 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 77 | 20231108 | 175700 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 78 | 20231108 | 175600 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 79 | 20231108 | 175500 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 80 | 20231108 | 175400 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 81 | 20231108 | 175300 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 82 | 20231108 | 175200 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 83 | 20231108 | 175100 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 84 | 20231108 | 175000 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 85 | 20231108 | 174900 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 86 | 20231108 | 174800 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 87 | 20231108 | 174700 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 88 | 20231108 | 174600 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 89 | 20231108 | 174500 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 90 | 20231108 | 174400 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 91 | 20231108 | 174300 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 92 | 20231108 | 174200 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 1063 |
| 93 | 20231108 | 174100 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 94 | 20231108 | 174000 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 95 | 20231108 | 173900 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 96 | 20231108 | 173800 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 97 | 20231108 | 173700 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 98 | 20231108 | 173600 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 99 | 20231108 | 173500 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 100 | 20231108 | 173400 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 101 | 20231108 | 173300 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 102 | 20231108 | 173200 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 103 | 20231108 | 173100 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 104 | 20231108 | 173000 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 105 | 20231108 | 172900 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 106 | 20231108 | 172800 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 107 | 20231108 | 172700 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 108 | 20231108 | 172600 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 109 | 20231108 | 172500 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 110 | 20231108 | 172400 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 111 | 20231108 | 172300 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 112 | 20231108 | 172200 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 113 | 20231108 | 172100 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 114 | 20231108 | 172000 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 115 | 20231108 | 171900 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 116 | 20231108 | 171800 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 117 | 20231108 | 171700 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 118 | 20231108 | 171600 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 119 | 20231108 | 171500 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 120 | 20231108 | 171400 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 121 | 20231108 | 171300 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 122 | 20231108 | 171200 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 1063 |
| 123 | 20231108 | 171100 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 124 | 20231108 | 171000 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 125 | 20231108 | 170900 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 126 | 20231108 | 170800 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 127 | 20231108 | 170700 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 128 | 20231108 | 170600 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 129 | 20231108 | 170500 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 130 | 20231108 | 170400 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 131 | 20231108 | 170300 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 132 | 20231108 | 170200 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 133 | 20231108 | 170100 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 134 | 20231108 | 170000 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 135 | 20231108 | 165900 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 136 | 20231108 | 165800 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 137 | 20231108 | 165700 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 138 | 20231108 | 165600 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 139 | 20231108 | 165500 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 140 | 20231108 | 165400 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 141 | 20231108 | 165300 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 142 | 20231108 | 165200 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 143 | 20231108 | 165100 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 144 | 20231108 | 165000 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 145 | 20231108 | 164900 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 146 | 20231108 | 164800 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 147 | 20231108 | 164700 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 148 | 20231108 | 164600 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 149 | 20231108 | 164500 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 150 | 20231108 | 164400 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 151 | 20231108 | 164300 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 152 | 20231108 | 164200 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 1063 |
| 153 | 20231108 | 164100 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 154 | 20231108 | 164000 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 155 | 20231108 | 163900 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 156 | 20231108 | 163800 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 157 | 20231108 | 163700 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 158 | 20231108 | 163600 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 159 | 20231108 | 163500 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 160 | 20231108 | 163400 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 161 | 20231108 | 163300 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 162 | 20231108 | 163200 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 163 | 20231108 | 163100 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 164 | 20231108 | 163000 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 165 | 20231108 | 162900 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 166 | 20231108 | 162800 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 167 | 20231108 | 162700 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 168 | 20231108 | 162600 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 169 | 20231108 | 162500 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 170 | 20231108 | 162400 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 171 | 20231108 | 162300 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 172 | 20231108 | 162200 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 173 | 20231108 | 162100 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 174 | 20231108 | 162000 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 175 | 20231108 | 161900 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 176 | 20231108 | 161800 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 177 | 20231108 | 161700 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 178 | 20231108 | 161600 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 179 | 20231108 | 161500 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 180 | 20231108 | 161400 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 181 | 20231108 | 161300 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 182 | 20231108 | 161200 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 1063 |
| 183 | 20231108 | 161100 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 184 | 20231108 | 161000 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 185 | 20231108 | 160900 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 186 | 20231108 | 160800 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 187 | 20231108 | 160700 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 188 | 20231108 | 160600 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 189 | 20231108 | 160500 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 190 | 20231108 | 160400 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 191 | 20231108 | 160300 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 192 | 20231108 | 160200 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 193 | 20231108 | 160100 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 194 | 20231108 | 160000 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 195 | 20231108 | 155900 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 196 | 20231108 | 155800 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 197 | 20231108 | 155700 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 198 | 20231108 | 155600 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 199 | 20231108 | 155500 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 200 | 20231108 | 155400 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 201 | 20231108 | 155300 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 202 | 20231108 | 155200 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 203 | 20231108 | 155100 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 204 | 20231108 | 155000 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 205 | 20231108 | 154900 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 206 | 20231108 | 154800 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 207 | 20231108 | 154700 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 208 | 20231108 | 154600 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 209 | 20231108 | 154500 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 210 | 20231108 | 154400 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 211 | 20231108 | 154300 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 212 | 20231108 | 154200 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 1063 |
| 213 | 20231108 | 154100 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 214 | 20231108 | 154000 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 215 | 20231108 | 153900 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 216 | 20231108 | 153800 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 217 | 20231108 | 153700 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 218 | 20231108 | 153600 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 219 | 20231108 | 153500 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 220 | 20231108 | 153400 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 221 | 20231108 | 153300 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 222 | 20231108 | 153200 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 223 | 20231108 | 153100 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 224 | 20231108 | 153000 | 1676407600 | 16410 | 16410 | 16410 | 16410 | 1063 |
| 225 | 20231108 | 152900 | 1658963770 | 16400 | 16400 | 16400 | 16400 | 0 |
| 226 | 20231108 | 152800 | 1658963770 | 16400 | 16400 | 16400 | 16400 | 0 |
| 227 | 20231108 | 152700 | 1658963770 | 16400 | 16400 | 16400 | 16400 | 0 |
| 228 | 20231108 | 152600 | 1658963770 | 16400 | 16400 | 16400 | 16400 | 0 |
| 229 | 20231108 | 152500 | 1658963770 | 16400 | 16400 | 16400 | 16400 | 0 |
| 230 | 20231108 | 152400 | 1658963770 | 16400 | 16400 | 16400 | 16400 | 0 |
| 231 | 20231108 | 152300 | 1658963770 | 16400 | 16400 | 16400 | 16400 | 0 |
| 232 | 20231108 | 152200 | 1658963770 | 16400 | 16400 | 16400 | 16400 | 0 |
| 233 | 20231108 | 152100 | 1658963770 | 16400 | 16400 | 16400 | 16400 | 0 |
| 234 | 20231108 | 152000 | 1658963770 | 16400 | 16400 | 16400 | 16400 | 0 |
| 235 | 20231108 | 151900 | 1658963770 | 16400 | 16450 | 16480 | 16400 | 295 |
| 236 | 20231108 | 151800 | 1654105830 | 16450 | 16410 | 16450 | 16400 | 220 |
| 237 | 20231108 | 151700 | 1650493050 | 16410 | 16420 | 16430 | 16400 | 159 |
| 238 | 20231108 | 151600 | 1647882680 | 16420 | 16390 | 16430 | 16380 | 228 |
| 239 | 20231108 | 151500 | 1644141950 | 16390 | 16360 | 16400 | 16350 | 496 |
| 240 | 20231108 | 151400 | 1636025620 | 16360 | 16360 | 16370 | 16340 | 271 |
| 241 | 20231108 | 151300 | 1631593000 | 16360 | 16360 | 16370 | 16350 | 327 |
| 242 | 20231108 | 151200 | 1626243250 | 16360 | 16340 | 16380 | 16340 | 301 |
| 243 | 20231108 | 151100 | 1621321620 | 16340 | 16340 | 16410 | 16320 | 658 |
| 244 | 20231108 | 151000 | 1610569060 | 16340 | 16340 | 16340 | 16330 | 650 |
| 245 | 20231108 | 150900 | 1599950230 | 16350 | 16350 | 16360 | 16340 | 346 |
| 246 | 20231108 | 150800 | 1594293590 | 16360 | 16370 | 16380 | 16350 | 331 |
| 247 | 20231108 | 150700 | 1588875590 | 16380 | 16400 | 16400 | 16380 | 373 |
| 248 | 20231108 | 150600 | 1582762680 | 16400 | 16310 | 16430 | 16310 | 2263 |
| 249 | 20231108 | 150500 | 1545734960 | 16310 | 16320 | 16330 | 16310 | 360 |
| 250 | 20231108 | 150400 | 1539861590 | 16310 | 16340 | 16340 | 16310 | 221 |
| 251 | 20231108 | 150300 | 1536255730 | 16330 | 16300 | 16350 | 16300 | 376 |
| 252 | 20231108 | 150200 | 1530119540 | 16310 | 16310 | 16310 | 16300 | 293 |
| 253 | 20231108 | 150100 | 1525341640 | 16310 | 16310 | 16310 | 16290 | 476 |
| 254 | 20231108 | 150000 | 1517581080 | 16310 | 16310 | 16320 | 16300 | 331 |
| 255 | 20231108 | 145900 | 1512182160 | 16300 | 16330 | 16330 | 16300 | 629 |
| 256 | 20231108 | 145800 | 1501920220 | 16330 | 16320 | 16330 | 16320 | 268 |
| 257 | 20231108 | 145700 | 1497545800 | 16330 | 16340 | 16340 | 16330 | 148 |
| 258 | 20231108 | 145600 | 1495128520 | 16330 | 16350 | 16350 | 16320 | 489 |
| 259 | 20231108 | 145500 | 1487143510 | 16310 | 16330 | 16350 | 16310 | 398 |
| 260 | 20231108 | 145400 | 1480644890 | 16340 | 16330 | 16340 | 16320 | 241 |
| 261 | 20231108 | 145300 | 1476708570 | 16360 | 16320 | 16360 | 16300 | 1931 |
| 262 | 20231108 | 145200 | 1445178780 | 16310 | 16320 | 16330 | 16310 | 244 |
| 263 | 20231108 | 145100 | 1441197040 | 16330 | 16310 | 16330 | 16310 | 89 |
| 264 | 20231108 | 145000 | 1439744500 | 16310 | 16290 | 16320 | 16290 | 555 |
| 265 | 20231108 | 144900 | 1430694810 | 16300 | 16310 | 16320 | 16290 | 1329 |
| 266 | 20231108 | 144800 | 1409031980 | 16310 | 16320 | 16320 | 16300 | 389 |
| 267 | 20231108 | 144700 | 1402688290 | 16320 | 16280 | 16320 | 16280 | 640 |
| 268 | 20231108 | 144600 | 1392254910 | 16300 | 16310 | 16320 | 16290 | 349 |
| 269 | 20231108 | 144500 | 1386565040 | 16320 | 16320 | 16330 | 16320 | 239 |
| 270 | 20231108 | 144400 | 1382664380 | 16310 | 16320 | 16340 | 16310 | 1946 |
| 271 | 20231108 | 144300 | 1350911280 | 16330 | 16310 | 16330 | 16310 | 842 |
| 272 | 20231108 | 144200 | 1337171320 | 16310 | 16320 | 16320 | 16300 | 282 |
| 273 | 20231108 | 144100 | 1332572710 | 16300 | 16330 | 16330 | 16300 | 246 |
| 274 | 20231108 | 144000 | 1328559180 | 16320 | 16330 | 16340 | 16320 | 140 |
| 275 | 20231108 | 143900 | 1326273500 | 16340 | 16350 | 16350 | 16330 | 342 |
| 276 | 20231108 | 143800 | 1320687580 | 16350 | 16320 | 16350 | 16320 | 694 |
| 277 | 20231108 | 143700 | 1309354560 | 16330 | 16330 | 16330 | 16320 | 154 |
| 278 | 20231108 | 143600 | 1306841030 | 16330 | 16310 | 16350 | 16310 | 536 |
| 279 | 20231108 | 143500 | 1298092160 | 16320 | 16320 | 16320 | 16310 | 499 |
| 280 | 20231108 | 143400 | 1289953130 | 16310 | 16310 | 16330 | 16310 | 266 |
| 281 | 20231108 | 143300 | 1285611650 | 16320 | 16340 | 16340 | 16300 | 610 |
| 282 | 20231108 | 143200 | 1275655600 | 16340 | 16330 | 16350 | 16310 | 475 |
| 283 | 20231108 | 143100 | 1267899300 | 16330 | 16320 | 16330 | 16310 | 1468 |
| 284 | 20231108 | 143000 | 1243941990 | 16320 | 16330 | 16340 | 16320 | 529 |
| 285 | 20231108 | 142900 | 1235303880 | 16330 | 16350 | 16350 | 16330 | 190 |
| 286 | 20231108 | 142800 | 1232200160 | 16340 | 16370 | 16370 | 16340 | 192 |
| 287 | 20231108 | 142700 | 1229062530 | 16360 | 16330 | 16360 | 16320 | 645 |
| 288 | 20231108 | 142600 | 1218523290 | 16320 | 16330 | 16340 | 16320 | 388 |
| 289 | 20231108 | 142500 | 1212188440 | 16330 | 16330 | 16340 | 16330 | 312 |
| 290 | 20231108 | 142400 | 1207093470 | 16330 | 16330 | 16350 | 16330 | 324 |
| 291 | 20231108 | 142300 | 1201801480 | 16320 | 16350 | 16350 | 16310 | 427 |
| 292 | 20231108 | 142200 | 1194832430 | 16350 | 16320 | 16350 | 16320 | 448 |
| 293 | 20231108 | 142100 | 1187510820 | 16320 | 16310 | 16340 | 16270 | 746 |
| 294 | 20231108 | 142000 | 1175347240 | 16300 | 16290 | 16300 | 16250 | 901 |
| 295 | 20231108 | 141900 | 1160680950 | 16290 | 16320 | 16320 | 16290 | 538 |
| 296 | 20231108 | 141800 | 1151909890 | 16320 | 16320 | 16330 | 16320 | 311 |
| 297 | 20231108 | 141700 | 1146834130 | 16320 | 16340 | 16340 | 16320 | 492 |
| 298 | 20231108 | 141600 | 1138801350 | 16330 | 16340 | 16350 | 16330 | 587 |
| 299 | 20231108 | 141500 | 1129213750 | 16340 | 16350 | 16350 | 16340 | 160 |
| 300 | 20231108 | 141400 | 1126598870 | 16370 | 16340 | 16370 | 16330 | 576 |
| 301 | 20231108 | 141300 | 1117187590 | 16350 | 16360 | 16370 | 16350 | 245 |
| 302 | 20231108 | 141200 | 1113179260 | 16370 | 16370 | 16370 | 16360 | 320 |
| 303 | 20231108 | 141100 | 1107943150 | 16360 | 16410 | 16410 | 16360 | 853 |
| 304 | 20231108 | 141000 | 1093972130 | 16410 | 16410 | 16420 | 16400 | 920 |
| 305 | 20231108 | 140900 | 1078876020 | 16410 | 16410 | 16420 | 16410 | 330 |
| 306 | 20231108 | 140800 | 1073460300 | 16420 | 16410 | 16430 | 16410 | 1101 |
| 307 | 20231108 | 140700 | 1055390840 | 16410 | 16430 | 16430 | 16410 | 399 |
| 308 | 20231108 | 140600 | 1048839900 | 16420 | 16460 | 16460 | 16420 | 354 |
| 309 | 20231108 | 140500 | 1043023990 | 16460 | 16460 | 16460 | 16440 | 344 |
| 310 | 20231108 | 140400 | 1037365120 | 16460 | 16470 | 16470 | 16460 | 399 |
| 311 | 20231108 | 140300 | 1030797510 | 16480 | 16490 | 16490 | 16470 | 203 |
| 312 | 20231108 | 140200 | 1027452820 | 16480 | 16480 | 16490 | 16480 | 171 |
| 313 | 20231108 | 140100 | 1024634510 | 16490 | 16490 | 16490 | 16480 | 119 |
| 314 | 20231108 | 140000 | 1022673250 | 16480 | 16500 | 16500 | 16480 | 269 |
| 315 | 20231108 | 135900 | 1018236440 | 16500 | 16500 | 16500 | 16500 | 179 |
| 316 | 20231108 | 135800 | 1015282940 | 16480 | 16480 | 16480 | 16470 | 317 |
| 317 | 20231108 | 135700 | 1010061300 | 16470 | 16500 | 16500 | 16450 | 1131 |
| 318 | 20231108 | 135600 | 991432610 | 16420 | 16520 | 16520 | 16410 | 4956 |
| 319 | 20231108 | 135500 | 909945670 | 16510 | 16520 | 16520 | 16510 | 222 |
| 320 | 20231108 | 135400 | 906280110 | 16530 | 16530 | 16540 | 16520 | 201 |
| 321 | 20231108 | 135300 | 902958950 | 16500 | 16560 | 16580 | 16500 | 771 |
| 322 | 20231108 | 135200 | 890212160 | 16520 | 16530 | 16580 | 16520 | 2950 |
| 323 | 20231108 | 135100 | 841409800 | 16510 | 16500 | 16530 | 16500 | 352 |
| 324 | 20231108 | 135000 | 835598510 | 16510 | 16520 | 16520 | 16510 | 241 |
| 325 | 20231108 | 134900 | 831619520 | 16510 | 16520 | 16530 | 16510 | 212 |
| 326 | 20231108 | 134800 | 828117640 | 16540 | 16530 | 16540 | 16520 | 105 |
| 327 | 20231108 | 134700 | 826382590 | 16530 | 16520 | 16530 | 16520 | 171 |
| 328 | 20231108 | 134600 | 823556770 | 16520 | 16530 | 16540 | 16520 | 174 |
| 329 | 20231108 | 134500 | 820681680 | 16540 | 16530 | 16540 | 16510 | 162 |
| 330 | 20231108 | 134400 | 818005680 | 16540 | 16530 | 16540 | 16520 | 381 |
| 331 | 20231108 | 134300 | 811709970 | 16520 | 16520 | 16550 | 16520 | 154 |
| 332 | 20231108 | 134200 | 809165330 | 16540 | 16540 | 16550 | 16520 | 93 |
| 333 | 20231108 | 134100 | 807627540 | 16540 | 16530 | 16540 | 16530 | 134 |
| 334 | 20231108 | 134000 | 805411580 | 16540 | 16540 | 16540 | 16520 | 159 |
| 335 | 20231108 | 133900 | 802783370 | 16540 | 16540 | 16550 | 16540 | 436 |
| 336 | 20231108 | 133800 | 795571650 | 16540 | 16540 | 16540 | 16540 | 8 |
| 337 | 20231108 | 133700 | 795439330 | 16520 | 16540 | 16540 | 16520 | 3 |
| 338 | 20231108 | 133600 | 795389730 | 16530 | 16540 | 16540 | 16530 | 195 |
| 339 | 20231108 | 133500 | 792166200 | 16530 | 16530 | 16540 | 16530 | 299 |
| 340 | 20231108 | 133400 | 787223660 | 16530 | 16520 | 16530 | 16520 | 47 |
| 341 | 20231108 | 133300 | 786447210 | 16520 | 16510 | 16520 | 16510 | 83 |
| 342 | 20231108 | 133200 | 785076870 | 16530 | 16520 | 16530 | 16520 | 19 |
| 343 | 20231108 | 133100 | 784762920 | 16520 | 16520 | 16520 | 16520 | 102 |
| 344 | 20231108 | 133000 | 783077880 | 16520 | 16520 | 16520 | 16520 | 9 |
| 345 | 20231108 | 132900 | 782929200 | 16510 | 16520 | 16520 | 16510 | 50 |
| 346 | 20231108 | 132800 | 782103620 | 16510 | 16510 | 16510 | 16510 | 2 |
| 347 | 20231108 | 132700 | 782070600 | 16520 | 16520 | 16520 | 16520 | 10 |
| 348 | 20231108 | 132600 | 781905400 | 16510 | 16520 | 16520 | 16510 | 125 |
| 349 | 20231108 | 132500 | 779841580 | 16520 | 16510 | 16520 | 16510 | 31 |
| 350 | 20231108 | 132400 | 779329660 | 16500 | 16520 | 16520 | 16500 | 368 |
| 351 | 20231108 | 132300 | 773256730 | 16520 | 16530 | 16530 | 16520 | 90 |
| 352 | 20231108 | 132200 | 771769850 | 16530 | 16530 | 16530 | 16520 | 54 |
| 353 | 20231108 | 132100 | 770877710 | 16530 | 16530 | 16530 | 16530 | 8 |
| 354 | 20231108 | 132000 | 770745470 | 16530 | 16510 | 16530 | 16510 | 137 |
| 355 | 20231108 | 131900 | 768482670 | 16510 | 16520 | 16520 | 16510 | 40 |
| 356 | 20231108 | 131800 | 767822240 | 16520 | 16520 | 16520 | 16520 | 56 |
| 357 | 20231108 | 131700 | 766897120 | 16510 | 16510 | 16510 | 16510 | 133 |
| 358 | 20231108 | 131600 | 764701290 | 16500 | 16500 | 16500 | 16500 | 123 |
| 359 | 20231108 | 131500 | 762671790 | 16510 | 16510 | 16510 | 16510 | 59 |
| 360 | 20231108 | 131400 | 761697700 | 16500 | 16500 | 16500 | 16500 | 10 |
| 361 | 20231108 | 131300 | 761532700 | 16500 | 16510 | 16510 | 16500 | 230 |
| 362 | 20231108 | 131200 | 757736190 | 16520 | 16520 | 16520 | 16520 | 1 |
| 363 | 20231108 | 131100 | 757719670 | 16520 | 16510 | 16520 | 16510 | 91 |
| 364 | 20231108 | 131000 | 756217250 | 16510 | 16510 | 16510 | 16510 | 80 |
| 365 | 20231108 | 130900 | 754896450 | 16510 | 16520 | 16520 | 16510 | 128 |
| 366 | 20231108 | 130800 | 752782340 | 16520 | 16520 | 16520 | 16520 | 0 |
| 367 | 20231108 | 130700 | 752782340 | 16520 | 16520 | 16520 | 16520 | 1 |
| 368 | 20231108 | 130600 | 752765820 | 16510 | 16510 | 16510 | 16510 | 117 |
| 369 | 20231108 | 130500 | 750834150 | 16510 | 16510 | 16510 | 16510 | 0 |
| 370 | 20231108 | 130400 | 750834150 | 16510 | 16510 | 16510 | 16510 | 3 |
| 371 | 20231108 | 130300 | 750784620 | 16520 | 16520 | 16520 | 16520 | 59 |
| 372 | 20231108 | 130200 | 749809940 | 16520 | 16520 | 16520 | 16520 | 114 |
| 373 | 20231108 | 130100 | 747926660 | 16520 | 16520 | 16520 | 16520 | 100 |
| 374 | 20231108 | 130000 | 746274660 | 16530 | 16530 | 16530 | 16520 | 301 |
| 375 | 20231108 | 125900 | 741299920 | 16520 | 16530 | 16530 | 16520 | 79 |
| 376 | 20231108 | 125800 | 739994450 | 16530 | 16530 | 16530 | 16530 | 0 |
| 377 | 20231108 | 125700 | 739994450 | 16530 | 16530 | 16530 | 16530 | 29 |
| 378 | 20231108 | 125600 | 739515080 | 16520 | 16530 | 16530 | 16520 | 99 |
| 379 | 20231108 | 125500 | 737879400 | 16520 | 16520 | 16520 | 16520 | 0 |
| 380 | 20231108 | 125400 | 737879400 | 16520 | 16520 | 16520 | 16520 | 0 |
| 381 | 20231108 | 125300 | 737879400 | 16520 | 16530 | 16530 | 16520 | 288 |
| 382 | 20231108 | 125200 | 733119570 | 16530 | 16530 | 16530 | 16520 | 41 |
| 383 | 20231108 | 125100 | 732441850 | 16540 | 16540 | 16540 | 16540 | 1 |
| 384 | 20231108 | 125000 | 732425310 | 16530 | 16530 | 16530 | 16530 | 80 |
| 385 | 20231108 | 124900 | 731102910 | 16530 | 16530 | 16530 | 16530 | 51 |
| 386 | 20231108 | 124800 | 730259880 | 16530 | 16540 | 16540 | 16530 | 332 |
| 387 | 20231108 | 124700 | 724771630 | 16530 | 16530 | 16530 | 16530 | 0 |
| 388 | 20231108 | 124600 | 724771630 | 16530 | 16530 | 16530 | 16530 | 128 |
| 389 | 20231108 | 124500 | 722655790 | 16530 | 16530 | 16530 | 16530 | 0 |
| 390 | 20231108 | 124400 | 722655790 | 16530 | 16530 | 16530 | 16530 | 100 |
| 391 | 20231108 | 124300 | 721002790 | 16530 | 16530 | 16530 | 16520 | 141 |
| 392 | 20231108 | 124200 | 718672340 | 16530 | 16530 | 16530 | 16530 | 0 |
| 393 | 20231108 | 124100 | 718672340 | 16530 | 16530 | 16530 | 16530 | 0 |
| 394 | 20231108 | 124000 | 718672340 | 16530 | 16530 | 16530 | 16530 | 82 |
| 395 | 20231108 | 123900 | 717316880 | 16530 | 16530 | 16530 | 16530 | 93 |
| 396 | 20231108 | 123800 | 715779590 | 16530 | 16530 | 16530 | 16530 | 23 |
| 397 | 20231108 | 123700 | 715399400 | 16530 | 16530 | 16530 | 16530 | 10 |
| 398 | 20231108 | 123600 | 715234100 | 16520 | 16520 | 16520 | 16520 | 82 |
| 399 | 20231108 | 123500 | 713879460 | 16520 | 16520 | 16520 | 16520 | 28 |
| 400 | 20231108 | 123400 | 713416900 | 16520 | 16520 | 16520 | 16520 | 30 |
| 401 | 20231108 | 123300 | 712921300 | 16520 | 16520 | 16520 | 16510 | 417 |
| 402 | 20231108 | 123200 | 706033950 | 16520 | 16520 | 16520 | 16520 | 37 |
| 403 | 20231108 | 123100 | 705422710 | 16520 | 16520 | 16520 | 16520 | 0 |
| 404 | 20231108 | 123000 | 705422710 | 16520 | 16520 | 16520 | 16520 | 119 |
| 405 | 20231108 | 122900 | 703456830 | 16520 | 16520 | 16520 | 16520 | 0 |
| 406 | 20231108 | 122800 | 703456830 | 16520 | 16530 | 16530 | 16520 | 95 |
| 407 | 20231108 | 122700 | 701886490 | 16530 | 16540 | 16540 | 16530 | 2 |
| 408 | 20231108 | 122600 | 701853420 | 16530 | 16530 | 16530 | 16530 | 118 |
| 409 | 20231108 | 122500 | 699902880 | 16530 | 16530 | 16530 | 16530 | 28 |
| 410 | 20231108 | 122400 | 699440040 | 16530 | 16530 | 16530 | 16530 | 2 |
| 411 | 20231108 | 122300 | 699406980 | 16530 | 16540 | 16540 | 16530 | 85 |
| 412 | 20231108 | 122200 | 698001900 | 16540 | 16550 | 16550 | 16540 | 103 |
| 413 | 20231108 | 122100 | 696298270 | 16540 | 16540 | 16540 | 16540 | 4 |
| 414 | 20231108 | 122000 | 696232110 | 16550 | 16540 | 16550 | 16540 | 320 |
| 415 | 20231108 | 121900 | 690937280 | 16540 | 16550 | 16550 | 16540 | 6 |
| 416 | 20231108 | 121800 | 690838010 | 16550 | 16540 | 16550 | 16540 | 40 |
| 417 | 20231108 | 121700 | 690176400 | 16540 | 16540 | 16540 | 16530 | 47 |
| 418 | 20231108 | 121600 | 689399030 | 16530 | 16540 | 16540 | 16530 | 154 |
| 419 | 20231108 | 121500 | 686853080 | 16550 | 16550 | 16550 | 16550 | 1 |
| 420 | 20231108 | 121400 | 686836530 | 16550 | 16540 | 16550 | 16540 | 24 |
| 421 | 20231108 | 121300 | 686439340 | 16540 | 16550 | 16550 | 16540 | 393 |
| 422 | 20231108 | 121200 | 679937980 | 16550 | 16540 | 16550 | 16540 | 415 |
| 423 | 20231108 | 121100 | 673071850 | 16530 | 16530 | 16530 | 16530 | 0 |
| 424 | 20231108 | 121000 | 673071850 | 16530 | 16530 | 16540 | 16480 | 249 |
| 425 | 20231108 | 120900 | 668954900 | 16540 | 16500 | 16540 | 16500 | 3010 |
| 426 | 20231108 | 120800 | 619172220 | 16500 | 16500 | 16500 | 16500 | 17 |
| 427 | 20231108 | 120700 | 618891720 | 16500 | 16490 | 16500 | 16490 | 100 |
| 428 | 20231108 | 120600 | 617242440 | 16480 | 16490 | 16490 | 16480 | 83 |
| 429 | 20231108 | 120500 | 615874590 | 16490 | 16490 | 16490 | 16490 | 58 |
| 430 | 20231108 | 120400 | 614918170 | 16500 | 16500 | 16500 | 16500 | 0 |
| 431 | 20231108 | 120300 | 614918170 | 16500 | 16500 | 16500 | 16490 | 169 |
| 432 | 20231108 | 120200 | 612130470 | 16480 | 16480 | 16480 | 16480 | 1 |
| 433 | 20231108 | 120100 | 612113990 | 16500 | 16500 | 16500 | 16500 | 38 |
| 434 | 20231108 | 120000 | 611486990 | 16500 | 16500 | 16500 | 16500 | 70 |
| 435 | 20231108 | 115900 | 610331990 | 16500 | 16500 | 16500 | 16500 | 20 |
| 436 | 20231108 | 115800 | 610001990 | 16500 | 16500 | 16500 | 16500 | 37 |
| 437 | 20231108 | 115700 | 609391490 | 16500 | 16490 | 16500 | 16490 | 243 |
| 438 | 20231108 | 115600 | 605384170 | 16510 | 16510 | 16510 | 16510 | 1 |
| 439 | 20231108 | 115500 | 605367660 | 16510 | 16480 | 16510 | 16480 | 68 |
| 440 | 20231108 | 115400 | 604245690 | 16500 | 16500 | 16500 | 16500 | 0 |
| 441 | 20231108 | 115300 | 604245690 | 16500 | 16510 | 16510 | 16500 | 83 |
| 442 | 20231108 | 115200 | 602876180 | 16520 | 16510 | 16520 | 16510 | 23 |
| 443 | 20231108 | 115100 | 602496410 | 16510 | 16510 | 16510 | 16510 | 0 |
| 444 | 20231108 | 115000 | 602496410 | 16510 | 16510 | 16510 | 16510 | 123 |
| 445 | 20231108 | 114900 | 600465680 | 16510 | 16490 | 16510 | 16490 | 42 |
| 446 | 20231108 | 114800 | 599772590 | 16490 | 16490 | 16490 | 16490 | 10 |
| 447 | 20231108 | 114700 | 599607690 | 16470 | 16480 | 16490 | 16470 | 97 |
| 448 | 20231108 | 114600 | 598008790 | 16470 | 16470 | 16470 | 16470 | 79 |
| 449 | 20231108 | 114500 | 596707660 | 16480 | 16480 | 16480 | 16480 | 0 |
| 450 | 20231108 | 114400 | 596707660 | 16480 | 16480 | 16480 | 16480 | 40 |
| 451 | 20231108 | 114300 | 596048460 | 16470 | 16470 | 16470 | 16470 | 90 |
| 452 | 20231108 | 114200 | 594566160 | 16460 | 16460 | 16460 | 16460 | 1 |
| 453 | 20231108 | 114100 | 594549700 | 16480 | 16470 | 16480 | 16470 | 82 |
| 454 | 20231108 | 114000 | 593199060 | 16470 | 16470 | 16470 | 16470 | 67 |
| 455 | 20231108 | 113900 | 592095570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 456 | 20231108 | 113800 | 592095570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 457 | 20231108 | 113700 | 592095570 | 16480 | 16480 | 16480 | 16480 | 0 |
| 458 | 20231108 | 113600 | 592095570 | 16480 | 16490 | 16490 | 16480 | 356 |
| 459 | 20231108 | 113500 | 586228370 | 16480 | 16490 | 16490 | 16480 | 71 |
| 460 | 20231108 | 113400 | 585058070 | 16490 | 16490 | 16490 | 16490 | 1 |
| 461 | 20231108 | 113300 | 585041580 | 16490 | 16480 | 16490 | 16480 | 95 |
| 462 | 20231108 | 113200 | 583475820 | 16500 | 16500 | 16500 | 16500 | 2 |
| 463 | 20231108 | 113100 | 583442820 | 16490 | 16490 | 16490 | 16490 | 11 |
| 464 | 20231108 | 113000 | 583261430 | 16480 | 16470 | 16480 | 16470 | 123 |
| 465 | 20231108 | 112900 | 581235610 | 16480 | 16470 | 16500 | 16470 | 38 |
| 466 | 20231108 | 112800 | 580608720 | 16470 | 16470 | 16470 | 16470 | 32 |
| 467 | 20231108 | 112700 | 580081680 | 16470 | 16470 | 16470 | 16470 | 0 |
| 468 | 20231108 | 112600 | 580081680 | 16470 | 16490 | 16490 | 16470 | 161 |
| 469 | 20231108 | 112500 | 577427390 | 16500 | 16500 | 16500 | 16500 | 0 |
| 470 | 20231108 | 112400 | 577427390 | 16500 | 16500 | 16500 | 16500 | 0 |
| 471 | 20231108 | 112300 | 577427390 | 16500 | 16520 | 16520 | 16500 | 175 |
| 472 | 20231108 | 112200 | 574537090 | 16530 | 16530 | 16530 | 16530 | 37 |
| 473 | 20231108 | 112100 | 573925480 | 16520 | 16520 | 16520 | 16520 | 0 |
| 474 | 20231108 | 112000 | 573925480 | 16520 | 16530 | 16530 | 16520 | 99 |
| 475 | 20231108 | 111900 | 572289030 | 16530 | 16530 | 16530 | 16530 | 89 |
| 476 | 20231108 | 111800 | 570817860 | 16530 | 16510 | 16530 | 16510 | 225 |
| 477 | 20231108 | 111700 | 567101520 | 16510 | 16510 | 16510 | 16510 | 0 |
| 478 | 20231108 | 111600 | 567101520 | 16510 | 16500 | 16510 | 16500 | 97 |
| 479 | 20231108 | 111500 | 565500740 | 16490 | 16490 | 16490 | 16490 | 3 |
| 480 | 20231108 | 111400 | 565451270 | 16500 | 16490 | 16500 | 16490 | 5 |
| 481 | 20231108 | 111300 | 565368800 | 16490 | 16490 | 16490 | 16490 | 120 |
| 482 | 20231108 | 111200 | 563390000 | 16500 | 16500 | 16500 | 16500 | 50 |
| 483 | 20231108 | 111100 | 562565000 | 16500 | 16490 | 16500 | 16490 | 26 |
| 484 | 20231108 | 111000 | 562136200 | 16500 | 16500 | 16500 | 16500 | 39 |
| 485 | 20231108 | 110900 | 561492700 | 16510 | 16510 | 16510 | 16500 | 7 |
| 486 | 20231108 | 110800 | 561377180 | 16510 | 16470 | 16510 | 16470 | 56 |
| 487 | 20231108 | 110700 | 560453760 | 16470 | 16450 | 16470 | 16450 | 127 |
| 488 | 20231108 | 110600 | 558363700 | 16450 | 16450 | 16450 | 16450 | 71 |
| 489 | 20231108 | 110500 | 557195750 | 16450 | 16480 | 16480 | 16450 | 370 |
| 490 | 20231108 | 110400 | 551101240 | 16490 | 16480 | 16490 | 16480 | 117 |
| 491 | 20231108 | 110300 | 549172870 | 16480 | 16500 | 16510 | 16470 | 333 |
| 492 | 20231108 | 110200 | 543682200 | 16510 | 16540 | 16540 | 16510 | 164 |
| 493 | 20231108 | 110100 | 540973630 | 16540 | 16540 | 16540 | 16540 | 3 |
| 494 | 20231108 | 110000 | 540924010 | 16540 | 16530 | 16540 | 16530 | 287 |
| 495 | 20231108 | 105900 | 536179610 | 16540 | 16540 | 16540 | 16540 | 417 |
| 496 | 20231108 | 105800 | 529282430 | 16540 | 16540 | 16540 | 16540 | 0 |
| 497 | 20231108 | 105700 | 529282430 | 16540 | 16530 | 16540 | 16530 | 267 |
| 498 | 20231108 | 105600 | 524868210 | 16520 | 16530 | 16530 | 16520 | 403 |
| 499 | 20231108 | 105500 | 518207860 | 16520 | 16510 | 16520 | 16510 | 655 |
| 500 | 20231108 | 105400 | 507390640 | 16500 | 16500 | 16500 | 16500 | 0 |
| 501 | 20231108 | 105300 | 507390640 | 16500 | 16500 | 16500 | 16500 | 132 |
| 502 | 20231108 | 105200 | 505212640 | 16500 | 16500 | 16500 | 16500 | 0 |
| 503 | 20231108 | 105100 | 505212640 | 16500 | 16500 | 16500 | 16500 | 349 |
| 504 | 20231108 | 105000 | 499454140 | 16480 | 16480 | 16490 | 16480 | 279 |
| 505 | 20231108 | 104900 | 494855120 | 16480 | 16480 | 16480 | 16480 | 0 |
| 506 | 20231108 | 104800 | 494855120 | 16480 | 16480 | 16480 | 16480 | 0 |
| 507 | 20231108 | 104700 | 494855120 | 16480 | 16480 | 16480 | 16480 | 80 |
| 508 | 20231108 | 104600 | 493536720 | 16490 | 16490 | 16490 | 16490 | 28 |
| 509 | 20231108 | 104500 | 493075000 | 16490 | 16490 | 16490 | 16490 | 50 |
| 510 | 20231108 | 104400 | 492250500 | 16480 | 16480 | 16480 | 16480 | 81 |
| 511 | 20231108 | 104300 | 490915620 | 16500 | 16500 | 16500 | 16500 | 0 |
| 512 | 20231108 | 104200 | 490915620 | 16500 | 16500 | 16500 | 16500 | 0 |
| 513 | 20231108 | 104100 | 490915620 | 16500 | 16500 | 16500 | 16500 | 32 |
| 514 | 20231108 | 104000 | 490387620 | 16500 | 16500 | 16500 | 16500 | 603 |
| 515 | 20231108 | 103900 | 480438120 | 16500 | 16510 | 16510 | 16500 | 70 |
| 516 | 20231108 | 103800 | 479282450 | 16510 | 16510 | 16510 | 16510 | 0 |
| 517 | 20231108 | 103700 | 479282450 | 16510 | 16510 | 16510 | 16510 | 1 |
| 518 | 20231108 | 103600 | 479265940 | 16510 | 16510 | 16510 | 16500 | 165 |
| 519 | 20231108 | 103500 | 476542200 | 16500 | 16500 | 16500 | 16500 | 1 |
| 520 | 20231108 | 103400 | 476525700 | 16510 | 16510 | 16510 | 16510 | 0 |
| 521 | 20231108 | 103300 | 476525700 | 16510 | 16520 | 16520 | 16510 | 205 |
| 522 | 20231108 | 103200 | 473139500 | 16530 | 16530 | 16530 | 16530 | 1 |
| 523 | 20231108 | 103100 | 473122970 | 16530 | 16530 | 16530 | 16530 | 65 |
| 524 | 20231108 | 103000 | 472048520 | 16520 | 16500 | 16520 | 16500 | 185 |
| 525 | 20231108 | 102900 | 468995020 | 16510 | 16510 | 16510 | 16510 | 1 |
| 526 | 20231108 | 102800 | 468978510 | 16510 | 16500 | 16510 | 16500 | 121 |
| 527 | 20231108 | 102700 | 466982000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 528 | 20231108 | 102600 | 466982000 | 16500 | 16510 | 16510 | 16500 | 129 |
| 529 | 20231108 | 102500 | 464853030 | 16510 | 16500 | 16510 | 16500 | 247 |
| 530 | 20231108 | 102400 | 460775070 | 16510 | 16510 | 16520 | 16510 | 296 |
| 531 | 20231108 | 102300 | 455887660 | 16510 | 16510 | 16510 | 16510 | 0 |
| 532 | 20231108 | 102200 | 455887660 | 16510 | 16540 | 16540 | 16510 | 86 |
| 533 | 20231108 | 102100 | 454467650 | 16540 | 16510 | 16540 | 16510 | 536 |
| 534 | 20231108 | 102000 | 445612490 | 16510 | 16510 | 16510 | 16510 | 108 |
| 535 | 20231108 | 101900 | 443829410 | 16510 | 16510 | 16510 | 16510 | 0 |
| 536 | 20231108 | 101800 | 443829410 | 16510 | 16510 | 16510 | 16510 | 45 |
| 537 | 20231108 | 101700 | 443086460 | 16510 | 16520 | 16520 | 16510 | 57 |
| 538 | 20231108 | 101600 | 442145320 | 16510 | 16480 | 16530 | 16480 | 314 |
| 539 | 20231108 | 101500 | 436959360 | 16480 | 16430 | 16480 | 16430 | 535 |
| 540 | 20231108 | 101400 | 428162240 | 16420 | 16420 | 16420 | 16420 | 0 |
| 541 | 20231108 | 101300 | 428162240 | 16420 | 16420 | 16420 | 16420 | 119 |
| 542 | 20231108 | 101200 | 426208260 | 16420 | 16420 | 16420 | 16420 | 0 |
| 543 | 20231108 | 101100 | 426208260 | 16420 | 16420 | 16420 | 16420 | 128 |
| 544 | 20231108 | 101000 | 424106500 | 16420 | 16420 | 16420 | 16420 | 218 |
| 545 | 20231108 | 100900 | 420526940 | 16430 | 16430 | 16430 | 16430 | 25 |
| 546 | 20231108 | 100800 | 420116190 | 16430 | 16430 | 16430 | 16430 | 37 |
| 547 | 20231108 | 100700 | 419508280 | 16430 | 16430 | 16430 | 16430 | 57 |
| 548 | 20231108 | 100600 | 418571770 | 16430 | 16440 | 16440 | 16430 | 186 |
| 549 | 20231108 | 100500 | 415515710 | 16440 | 16440 | 16440 | 16440 | 3 |
| 550 | 20231108 | 100400 | 415466390 | 16430 | 16430 | 16430 | 16430 | 5 |
| 551 | 20231108 | 100300 | 415384240 | 16420 | 16420 | 16420 | 16410 | 262 |
| 552 | 20231108 | 100200 | 411083400 | 16420 | 16420 | 16420 | 16420 | 33 |
| 553 | 20231108 | 100100 | 410541540 | 16420 | 16450 | 16450 | 16410 | 1421 |
| 554 | 20231108 | 100000 | 387192790 | 16460 | 16450 | 16460 | 16450 | 118 |
| 555 | 20231108 | 095900 | 385251680 | 16460 | 16460 | 16460 | 16460 | 20 |
| 556 | 20231108 | 095800 | 384922480 | 16460 | 16460 | 16460 | 16460 | 211 |
| 557 | 20231108 | 095700 | 381449420 | 16450 | 16450 | 16450 | 16450 | 0 |
| 558 | 20231108 | 095600 | 381449420 | 16450 | 16450 | 16450 | 16450 | 123 |
| 559 | 20231108 | 095500 | 379426070 | 16460 | 16460 | 16460 | 16460 | 0 |
| 560 | 20231108 | 095400 | 379426070 | 16460 | 16460 | 16460 | 16460 | 5 |
| 561 | 20231108 | 095300 | 379343770 | 16450 | 16480 | 16480 | 16450 | 978 |
| 562 | 20231108 | 095200 | 363236600 | 16480 | 16480 | 16480 | 16480 | 0 |
| 563 | 20231108 | 095100 | 363236600 | 16480 | 16480 | 16480 | 16480 | 10 |
| 564 | 20231108 | 095000 | 363071800 | 16480 | 16470 | 16480 | 16470 | 221 |
| 565 | 20231108 | 094900 | 359430950 | 16480 | 16490 | 16490 | 16480 | 28 |
| 566 | 20231108 | 094800 | 358969360 | 16490 | 16480 | 16490 | 16480 | 128 |
| 567 | 20231108 | 094700 | 356859660 | 16470 | 16480 | 16480 | 16470 | 31 |
| 568 | 20231108 | 094600 | 356348790 | 16500 | 16500 | 16500 | 16500 | 86 |
| 569 | 20231108 | 094500 | 354929790 | 16470 | 16460 | 16470 | 16460 | 70 |
| 570 | 20231108 | 094400 | 353777380 | 16450 | 16470 | 16470 | 16450 | 2101 |
| 571 | 20231108 | 094300 | 319195810 | 16460 | 16470 | 16470 | 16460 | 118 |
| 572 | 20231108 | 094200 | 317252530 | 16460 | 16470 | 16470 | 16460 | 342 |
| 573 | 20231108 | 094100 | 311621500 | 16480 | 16470 | 16480 | 16470 | 156 |
| 574 | 20231108 | 094000 | 309050870 | 16460 | 16520 | 16520 | 16460 | 2980 |
| 575 | 20231108 | 093900 | 259872880 | 16530 | 16520 | 16530 | 16520 | 542 |
| 576 | 20231108 | 093800 | 250914650 | 16510 | 16510 | 16510 | 16510 | 34 |
| 577 | 20231108 | 093700 | 250353310 | 16510 | 16510 | 16520 | 16500 | 478 |
| 578 | 20231108 | 093600 | 242464900 | 16530 | 16540 | 16550 | 16510 | 475 |
| 579 | 20231108 | 093500 | 234610130 | 16540 | 16540 | 16540 | 16540 | 28 |
| 580 | 20231108 | 093400 | 234147010 | 16550 | 16550 | 16550 | 16550 | 1 |
| 581 | 20231108 | 093300 | 234130460 | 16580 | 16580 | 16580 | 16580 | 1 |
| 582 | 20231108 | 093200 | 234113880 | 16490 | 16500 | 16570 | 16490 | 455 |
| 583 | 20231108 | 093100 | 226606550 | 16480 | 16480 | 16480 | 16480 | 0 |
| 584 | 20231108 | 093000 | 226606550 | 16480 | 16530 | 16530 | 16480 | 131 |
| 585 | 20231108 | 092900 | 224444920 | 16560 | 16520 | 16560 | 16520 | 279 |
| 586 | 20231108 | 092800 | 219831430 | 16520 | 16530 | 16530 | 16520 | 196 |
| 587 | 20231108 | 092700 | 216592010 | 16540 | 16590 | 16590 | 16540 | 74 |
| 588 | 20231108 | 092600 | 215367780 | 16590 | 16590 | 16590 | 16590 | 1 |
| 589 | 20231108 | 092500 | 215351190 | 16620 | 16620 | 16620 | 16620 | 0 |
| 590 | 20231108 | 092400 | 215351190 | 16620 | 16570 | 16620 | 16570 | 51 |
| 591 | 20231108 | 092300 | 214504020 | 16590 | 16620 | 16620 | 16590 | 125 |
| 592 | 20231108 | 092200 | 212428770 | 16570 | 16580 | 16580 | 16570 | 441 |
| 593 | 20231108 | 092100 | 205117390 | 16630 | 16670 | 16670 | 16630 | 472 |
| 594 | 20231108 | 092000 | 197260600 | 16680 | 16700 | 16700 | 16680 | 1106 |
| 595 | 20231108 | 091900 | 178791810 | 16700 | 16680 | 16700 | 16680 | 599 |
| 596 | 20231108 | 091800 | 168791510 | 16680 | 16660 | 16680 | 16640 | 221 |
| 597 | 20231108 | 091700 | 165108670 | 16650 | 16560 | 16650 | 16550 | 2675 |
| 598 | 20231108 | 091600 | 120716530 | 16560 | 16550 | 16570 | 16550 | 335 |
| 599 | 20231108 | 091500 | 115169120 | 16520 | 16530 | 16530 | 16520 | 350 |
| 600 | 20231108 | 091400 | 109385310 | 16530 | 16550 | 16560 | 16530 | 291 |
| 601 | 20231108 | 091300 | 104571940 | 16550 | 16550 | 16560 | 16550 | 58 |
| 602 | 20231108 | 091200 | 103612020 | 16530 | 16570 | 16570 | 16530 | 401 |
| 603 | 20231108 | 091100 | 96971730 | 16570 | 16570 | 16580 | 16570 | 109 |
| 604 | 20231108 | 091000 | 95165590 | 16580 | 16570 | 16580 | 16570 | 173 |
| 605 | 20231108 | 090900 | 92298390 | 16570 | 16570 | 16570 | 16570 | 88 |
| 606 | 20231108 | 090800 | 90840230 | 16580 | 16580 | 16580 | 16580 | 117 |
| 607 | 20231108 | 090700 | 88900370 | 16580 | 16590 | 16590 | 16580 | 465 |
| 608 | 20231108 | 090600 | 81186530 | 16580 | 16570 | 16580 | 16560 | 361 |
| 609 | 20231108 | 090500 | 75202980 | 16570 | 16520 | 16570 | 16520 | 63 |
| 610 | 20231108 | 090400 | 74162120 | 16490 | 16550 | 16550 | 16480 | 242 |
| 611 | 20231108 | 090300 | 70161770 | 16560 | 16500 | 16560 | 16500 | 1146 |
| 612 | 20231108 | 090200 | 51214350 | 16510 | 16510 | 16510 | 16510 | 3 |
| 613 | 20231108 | 090100 | 51164820 | 16520 | 16480 | 16530 | 16410 | 1651 |
| 614 | 20231108 | 090000 | 23933300 | 16480 | 16480 | 16490 | 16390 | 1453 |