29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 185300 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 12783 |
| 3 | 20231110 | 185200 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 4 | 20231110 | 185100 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 5 | 20231110 | 185000 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 6 | 20231110 | 184900 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 7 | 20231110 | 184800 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 8 | 20231110 | 184700 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 9 | 20231110 | 184600 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 10 | 20231110 | 184500 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 11 | 20231110 | 184400 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 12 | 20231110 | 184300 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 13 | 20231110 | 184200 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 14 | 20231110 | 184100 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 15 | 20231110 | 184000 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 16 | 20231110 | 183900 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 17 | 20231110 | 183800 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 18 | 20231110 | 183700 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 19 | 20231110 | 183600 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 20 | 20231110 | 183500 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 21 | 20231110 | 183400 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 22 | 20231110 | 183300 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 23 | 20231110 | 183200 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 24 | 20231110 | 183100 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 25 | 20231110 | 183000 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 26 | 20231110 | 182900 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 27 | 20231110 | 182800 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 28 | 20231110 | 182700 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 29 | 20231110 | 182600 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 30 | 20231110 | 182500 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 31 | 20231110 | 182400 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 32 | 20231110 | 182300 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 12783 |
| 33 | 20231110 | 182200 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 34 | 20231110 | 182100 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 35 | 20231110 | 182000 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 36 | 20231110 | 181900 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 37 | 20231110 | 181800 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 38 | 20231110 | 181700 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 39 | 20231110 | 181600 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 40 | 20231110 | 181500 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 41 | 20231110 | 181400 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 42 | 20231110 | 181300 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 43 | 20231110 | 181200 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 44 | 20231110 | 181100 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 45 | 20231110 | 181000 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 46 | 20231110 | 180900 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 47 | 20231110 | 180800 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 48 | 20231110 | 180700 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 49 | 20231110 | 180600 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 50 | 20231110 | 180500 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 51 | 20231110 | 180400 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 52 | 20231110 | 180300 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 53 | 20231110 | 180200 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 54 | 20231110 | 180100 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 55 | 20231110 | 180000 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 56 | 20231110 | 175900 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 57 | 20231110 | 175800 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 58 | 20231110 | 175700 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 59 | 20231110 | 175600 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 60 | 20231110 | 175500 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 61 | 20231110 | 175400 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 62 | 20231110 | 175300 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 12783 |
| 63 | 20231110 | 175200 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 64 | 20231110 | 175100 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 65 | 20231110 | 175000 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 66 | 20231110 | 174900 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 67 | 20231110 | 174800 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 68 | 20231110 | 174700 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 69 | 20231110 | 174600 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 70 | 20231110 | 174500 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 71 | 20231110 | 174400 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 72 | 20231110 | 174300 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 73 | 20231110 | 174200 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 74 | 20231110 | 174100 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 75 | 20231110 | 174000 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 76 | 20231110 | 173900 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 77 | 20231110 | 173800 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 78 | 20231110 | 173700 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 79 | 20231110 | 173600 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 80 | 20231110 | 173500 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 81 | 20231110 | 173400 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 82 | 20231110 | 173300 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 83 | 20231110 | 173200 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 84 | 20231110 | 173100 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 85 | 20231110 | 173000 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 86 | 20231110 | 172900 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 87 | 20231110 | 172800 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 88 | 20231110 | 172700 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 89 | 20231110 | 172600 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 90 | 20231110 | 172500 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 91 | 20231110 | 172400 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 92 | 20231110 | 172300 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 12783 |
| 93 | 20231110 | 172200 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 94 | 20231110 | 172100 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 95 | 20231110 | 172000 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 96 | 20231110 | 171900 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 97 | 20231110 | 171800 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 98 | 20231110 | 171700 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 99 | 20231110 | 171600 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 100 | 20231110 | 171500 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 101 | 20231110 | 171400 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 102 | 20231110 | 171300 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 103 | 20231110 | 171200 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 104 | 20231110 | 171100 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 105 | 20231110 | 171000 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 106 | 20231110 | 170900 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 107 | 20231110 | 170800 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 108 | 20231110 | 170700 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 109 | 20231110 | 170600 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 110 | 20231110 | 170500 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 111 | 20231110 | 170400 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 112 | 20231110 | 170300 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 113 | 20231110 | 170200 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 114 | 20231110 | 170100 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 115 | 20231110 | 170000 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 116 | 20231110 | 165900 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 117 | 20231110 | 165800 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 118 | 20231110 | 165700 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 119 | 20231110 | 165600 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 120 | 20231110 | 165500 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 121 | 20231110 | 165400 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 122 | 20231110 | 165300 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 12783 |
| 123 | 20231110 | 165200 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 124 | 20231110 | 165100 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 125 | 20231110 | 165000 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 126 | 20231110 | 164900 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 127 | 20231110 | 164800 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 128 | 20231110 | 164700 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 129 | 20231110 | 164600 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 130 | 20231110 | 164500 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 131 | 20231110 | 164400 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 132 | 20231110 | 164300 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 133 | 20231110 | 164200 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 134 | 20231110 | 164100 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 135 | 20231110 | 164000 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 136 | 20231110 | 163900 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 137 | 20231110 | 163800 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 138 | 20231110 | 163700 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 139 | 20231110 | 163600 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 140 | 20231110 | 163500 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 141 | 20231110 | 163400 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 142 | 20231110 | 163300 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 143 | 20231110 | 163200 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 144 | 20231110 | 163100 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 145 | 20231110 | 163000 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 146 | 20231110 | 162900 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 147 | 20231110 | 162800 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 148 | 20231110 | 162700 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 149 | 20231110 | 162600 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 150 | 20231110 | 162500 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 151 | 20231110 | 162400 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 152 | 20231110 | 162300 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 12783 |
| 153 | 20231110 | 162200 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 154 | 20231110 | 162100 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 155 | 20231110 | 162000 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 156 | 20231110 | 161900 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 157 | 20231110 | 161800 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 158 | 20231110 | 161700 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 159 | 20231110 | 161600 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 160 | 20231110 | 161500 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 161 | 20231110 | 161400 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 162 | 20231110 | 161300 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 163 | 20231110 | 161200 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 164 | 20231110 | 161100 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 165 | 20231110 | 161000 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 166 | 20231110 | 160900 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 167 | 20231110 | 160800 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 168 | 20231110 | 160700 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 169 | 20231110 | 160600 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 170 | 20231110 | 160500 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 171 | 20231110 | 160400 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 172 | 20231110 | 160300 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 173 | 20231110 | 160200 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 174 | 20231110 | 160100 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 175 | 20231110 | 160000 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 176 | 20231110 | 155900 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 177 | 20231110 | 155800 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 178 | 20231110 | 155700 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 179 | 20231110 | 155600 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 180 | 20231110 | 155500 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 181 | 20231110 | 155400 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 182 | 20231110 | 155300 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 12783 |
| 183 | 20231110 | 155200 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 184 | 20231110 | 155100 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 185 | 20231110 | 155000 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 186 | 20231110 | 154900 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 187 | 20231110 | 154800 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 188 | 20231110 | 154700 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 189 | 20231110 | 154600 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 190 | 20231110 | 154500 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 191 | 20231110 | 154400 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 192 | 20231110 | 154300 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 193 | 20231110 | 154200 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 194 | 20231110 | 154100 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 195 | 20231110 | 154000 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 196 | 20231110 | 153900 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 197 | 20231110 | 153800 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 198 | 20231110 | 153700 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 199 | 20231110 | 153600 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 200 | 20231110 | 153500 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 201 | 20231110 | 153400 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 202 | 20231110 | 153300 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 203 | 20231110 | 153200 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 204 | 20231110 | 153100 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 0 |
| 205 | 20231110 | 153000 | 4139359860 | 8620 | 8620 | 8620 | 8620 | 12783 |
| 206 | 20231110 | 152900 | 4029170400 | 8630 | 8630 | 8630 | 8630 | 0 |
| 207 | 20231110 | 152800 | 4029170400 | 8630 | 8630 | 8630 | 8630 | 0 |
| 208 | 20231110 | 152700 | 4029170400 | 8630 | 8630 | 8630 | 8630 | 0 |
| 209 | 20231110 | 152600 | 4029170400 | 8630 | 8630 | 8630 | 8630 | 0 |
| 210 | 20231110 | 152500 | 4029170400 | 8630 | 8630 | 8630 | 8630 | 0 |
| 211 | 20231110 | 152400 | 4029170400 | 8630 | 8630 | 8630 | 8630 | 0 |
| 212 | 20231110 | 152300 | 4029170400 | 8630 | 8630 | 8630 | 8630 | 0 |
| 213 | 20231110 | 152200 | 4029170400 | 8630 | 8630 | 8630 | 8630 | 0 |
| 214 | 20231110 | 152100 | 4029170400 | 8630 | 8630 | 8630 | 8630 | 0 |
| 215 | 20231110 | 152000 | 4029170400 | 8630 | 8630 | 8630 | 8630 | 0 |
| 216 | 20231110 | 151900 | 4029170400 | 8630 | 8590 | 8630 | 8580 | 1292 |
| 217 | 20231110 | 151800 | 4018071310 | 8590 | 8590 | 8640 | 8590 | 11492 |
| 218 | 20231110 | 151700 | 3919247780 | 8600 | 8600 | 8630 | 8600 | 9659 |
| 219 | 20231110 | 151600 | 3836138410 | 8600 | 8620 | 8630 | 8600 | 978 |
| 220 | 20231110 | 151500 | 3827711790 | 8620 | 8600 | 8620 | 8600 | 2134 |
| 221 | 20231110 | 151400 | 3809332750 | 8600 | 8600 | 8620 | 8600 | 574 |
| 222 | 20231110 | 151300 | 3804396310 | 8600 | 8600 | 8630 | 8600 | 617 |
| 223 | 20231110 | 151200 | 3799090010 | 8630 | 8610 | 8660 | 8600 | 2490 |
| 224 | 20231110 | 151100 | 3777674140 | 8610 | 8640 | 8660 | 8610 | 1242 |
| 225 | 20231110 | 151000 | 3766948440 | 8620 | 8600 | 8650 | 8600 | 2726 |
| 226 | 20231110 | 150900 | 3743471530 | 8600 | 8620 | 8620 | 8600 | 854 |
| 227 | 20231110 | 150800 | 3736127110 | 8600 | 8620 | 8620 | 8600 | 963 |
| 228 | 20231110 | 150700 | 3727844770 | 8600 | 8610 | 8610 | 8600 | 659 |
| 229 | 20231110 | 150600 | 3722174960 | 8610 | 8610 | 8630 | 8600 | 4428 |
| 230 | 20231110 | 150500 | 3684048820 | 8610 | 8630 | 8640 | 8610 | 2897 |
| 231 | 20231110 | 150400 | 3659059360 | 8630 | 8640 | 8640 | 8630 | 1867 |
| 232 | 20231110 | 150300 | 3642943440 | 8660 | 8670 | 8670 | 8630 | 483 |
| 233 | 20231110 | 150200 | 3638775030 | 8630 | 8640 | 8680 | 8630 | 596 |
| 234 | 20231110 | 150100 | 3633624170 | 8640 | 8640 | 8690 | 8640 | 968 |
| 235 | 20231110 | 150000 | 3625260600 | 8640 | 8690 | 8700 | 8640 | 2071 |
| 236 | 20231110 | 145900 | 3607286350 | 8640 | 8640 | 8690 | 8640 | 1199 |
| 237 | 20231110 | 145800 | 3596884490 | 8690 | 8670 | 8690 | 8640 | 2193 |
| 238 | 20231110 | 145700 | 3577847780 | 8650 | 8670 | 8690 | 8650 | 1774 |
| 239 | 20231110 | 145600 | 3562461210 | 8650 | 8650 | 8690 | 8650 | 1033 |
| 240 | 20231110 | 145500 | 3553491520 | 8650 | 8670 | 8700 | 8640 | 2055 |
| 241 | 20231110 | 145400 | 3535661930 | 8670 | 8670 | 8680 | 8670 | 1443 |
| 242 | 20231110 | 145300 | 3523142100 | 8670 | 8690 | 8690 | 8640 | 1254 |
| 243 | 20231110 | 145200 | 3512260860 | 8640 | 8680 | 8690 | 8620 | 3572 |
| 244 | 20231110 | 145100 | 3481350910 | 8680 | 8700 | 8700 | 8640 | 1420 |
| 245 | 20231110 | 145000 | 3469028690 | 8630 | 8690 | 8690 | 8630 | 2055 |
| 246 | 20231110 | 144900 | 3451194110 | 8690 | 8700 | 8700 | 8640 | 2231 |
| 247 | 20231110 | 144800 | 3431816750 | 8700 | 8700 | 8700 | 8640 | 1058 |
| 248 | 20231110 | 144700 | 3422629970 | 8640 | 8650 | 8700 | 8640 | 2267 |
| 249 | 20231110 | 144600 | 3402945590 | 8690 | 8660 | 8710 | 8650 | 1071 |
| 250 | 20231110 | 144500 | 3393638100 | 8660 | 8710 | 8720 | 8650 | 2176 |
| 251 | 20231110 | 144400 | 3374677040 | 8700 | 8690 | 8710 | 8690 | 1644 |
| 252 | 20231110 | 144300 | 3360366560 | 8700 | 8720 | 8720 | 8670 | 1474 |
| 253 | 20231110 | 144200 | 3347543590 | 8680 | 8710 | 8720 | 8680 | 2466 |
| 254 | 20231110 | 144100 | 3326063340 | 8710 | 8710 | 8720 | 8710 | 1996 |
| 255 | 20231110 | 144000 | 3308665580 | 8700 | 8700 | 8720 | 8700 | 5286 |
| 256 | 20231110 | 143900 | 3262631800 | 8700 | 8710 | 8710 | 8690 | 1835 |
| 257 | 20231110 | 143800 | 3246668210 | 8700 | 8680 | 8700 | 8680 | 1106 |
| 258 | 20231110 | 143700 | 3237056220 | 8670 | 8680 | 8690 | 8670 | 1543 |
| 259 | 20231110 | 143600 | 3223654840 | 8680 | 8650 | 8690 | 8640 | 1349 |
| 260 | 20231110 | 143500 | 3211945220 | 8650 | 8660 | 8700 | 8650 | 3355 |
| 261 | 20231110 | 143400 | 3182859540 | 8700 | 8700 | 8700 | 8640 | 2024 |
| 262 | 20231110 | 143300 | 3165267760 | 8700 | 8670 | 8710 | 8640 | 7156 |
| 263 | 20231110 | 143200 | 3103220160 | 8670 | 8730 | 8730 | 8660 | 1103 |
| 264 | 20231110 | 143100 | 3093615430 | 8730 | 8670 | 8730 | 8660 | 1864 |
| 265 | 20231110 | 143000 | 3077359160 | 8670 | 8660 | 8730 | 8660 | 1902 |
| 266 | 20231110 | 142900 | 3060773840 | 8660 | 8680 | 8730 | 8660 | 1519 |
| 267 | 20231110 | 142800 | 3047543850 | 8650 | 8740 | 8750 | 8650 | 1968 |
| 268 | 20231110 | 142700 | 3030357190 | 8740 | 8740 | 8740 | 8670 | 2039 |
| 269 | 20231110 | 142600 | 3012548730 | 8700 | 8730 | 8740 | 8690 | 2298 |
| 270 | 20231110 | 142500 | 2992485780 | 8730 | 8750 | 8750 | 8690 | 1878 |
| 271 | 20231110 | 142400 | 2976103450 | 8760 | 8710 | 8760 | 8690 | 2117 |
| 272 | 20231110 | 142300 | 2957579830 | 8710 | 8760 | 8760 | 8710 | 1340 |
| 273 | 20231110 | 142200 | 2945853400 | 8760 | 8740 | 8770 | 8710 | 2014 |
| 274 | 20231110 | 142100 | 2928220480 | 8760 | 8760 | 8770 | 8740 | 2116 |
| 275 | 20231110 | 142000 | 2909686440 | 8760 | 8760 | 8770 | 8740 | 2141 |
| 276 | 20231110 | 141900 | 2890941010 | 8750 | 8760 | 8770 | 8750 | 2782 |
| 277 | 20231110 | 141800 | 2866570070 | 8770 | 8760 | 8770 | 8740 | 1371 |
| 278 | 20231110 | 141700 | 2854556270 | 8760 | 8770 | 8770 | 8740 | 1721 |
| 279 | 20231110 | 141600 | 2839474200 | 8770 | 8780 | 8780 | 8770 | 2364 |
| 280 | 20231110 | 141500 | 2818732900 | 8770 | 8790 | 8800 | 8770 | 2133 |
| 281 | 20231110 | 141400 | 2799998830 | 8800 | 8750 | 8800 | 8750 | 6697 |
| 282 | 20231110 | 141300 | 2741186250 | 8750 | 8740 | 8770 | 8740 | 3420 |
| 283 | 20231110 | 141200 | 2711230410 | 8710 | 8740 | 8740 | 8700 | 1961 |
| 284 | 20231110 | 141100 | 2694119320 | 8740 | 8690 | 8760 | 8680 | 1841 |
| 285 | 20231110 | 141000 | 2678040270 | 8690 | 8760 | 8760 | 8680 | 1510 |
| 286 | 20231110 | 140900 | 2664835490 | 8760 | 8690 | 8780 | 8690 | 13091 |
| 287 | 20231110 | 140800 | 2550464340 | 8690 | 8660 | 8690 | 8640 | 4824 |
| 288 | 20231110 | 140700 | 2508648180 | 8660 | 8650 | 8670 | 8650 | 1946 |
| 289 | 20231110 | 140600 | 2491804240 | 8670 | 8630 | 8670 | 8630 | 2870 |
| 290 | 20231110 | 140500 | 2466963700 | 8640 | 8590 | 8650 | 8580 | 25625 |
| 291 | 20231110 | 140400 | 2246575750 | 8590 | 8590 | 8590 | 8590 | 1278 |
| 292 | 20231110 | 140300 | 2235597730 | 8590 | 8580 | 8590 | 8570 | 3517 |
| 293 | 20231110 | 140200 | 2205410350 | 8580 | 8570 | 8580 | 8570 | 1079 |
| 294 | 20231110 | 140100 | 2196155800 | 8560 | 8560 | 8570 | 8560 | 1252 |
| 295 | 20231110 | 140000 | 2185430110 | 8570 | 8560 | 8570 | 8560 | 1684 |
| 296 | 20231110 | 135900 | 2171007580 | 8550 | 8540 | 8550 | 8540 | 899 |
| 297 | 20231110 | 135800 | 2163321470 | 8540 | 8540 | 8540 | 8540 | 19 |
| 298 | 20231110 | 135700 | 2163159210 | 8540 | 8530 | 8540 | 8530 | 130 |
| 299 | 20231110 | 135600 | 2162049990 | 8530 | 8530 | 8530 | 8530 | 30 |
| 300 | 20231110 | 135500 | 2161794090 | 8530 | 8540 | 8540 | 8530 | 13 |
| 301 | 20231110 | 135400 | 2161683090 | 8540 | 8540 | 8540 | 8540 | 10 |
| 302 | 20231110 | 135300 | 2161597690 | 8540 | 8570 | 8570 | 8540 | 163 |
| 303 | 20231110 | 135200 | 2160204330 | 8560 | 8550 | 8570 | 8550 | 152 |
| 304 | 20231110 | 135100 | 2158902230 | 8580 | 8550 | 8580 | 8550 | 412 |
| 305 | 20231110 | 135000 | 2155374580 | 8550 | 8530 | 8550 | 8530 | 1229 |
| 306 | 20231110 | 134900 | 2144884510 | 8530 | 8510 | 8540 | 8510 | 257 |
| 307 | 20231110 | 134800 | 2142693700 | 8510 | 8510 | 8520 | 8510 | 6 |
| 308 | 20231110 | 134700 | 2142642630 | 8500 | 8500 | 8510 | 8500 | 162 |
| 309 | 20231110 | 134600 | 2141265320 | 8500 | 8500 | 8560 | 8500 | 114 |
| 310 | 20231110 | 134500 | 2140291210 | 8500 | 8550 | 8550 | 8500 | 161 |
| 311 | 20231110 | 134400 | 2138922660 | 8500 | 8490 | 8560 | 8490 | 459 |
| 312 | 20231110 | 134300 | 2135010610 | 8490 | 8450 | 8490 | 8450 | 791 |
| 313 | 20231110 | 134200 | 2128313520 | 8460 | 8450 | 8460 | 8450 | 3 |
| 314 | 20231110 | 134100 | 2128288160 | 8450 | 8450 | 8460 | 8440 | 42 |
| 315 | 20231110 | 134000 | 2127933530 | 8440 | 8430 | 8460 | 8430 | 119 |
| 316 | 20231110 | 133900 | 2126929420 | 8440 | 8430 | 8440 | 8430 | 185 |
| 317 | 20231110 | 133800 | 2125369660 | 8440 | 8430 | 8440 | 8430 | 55 |
| 318 | 20231110 | 133700 | 2124905910 | 8430 | 8420 | 8430 | 8420 | 654 |
| 319 | 20231110 | 133600 | 2119394060 | 8430 | 8420 | 8430 | 8420 | 2392 |
| 320 | 20231110 | 133500 | 2099247940 | 8420 | 8440 | 8440 | 8420 | 368 |
| 321 | 20231110 | 133400 | 2096145660 | 8450 | 8430 | 8450 | 8430 | 382 |
| 322 | 20231110 | 133300 | 2092924520 | 8430 | 8440 | 8440 | 8420 | 767 |
| 323 | 20231110 | 133200 | 2086458000 | 8450 | 8440 | 8450 | 8430 | 1053 |
| 324 | 20231110 | 133100 | 2077567780 | 8440 | 8450 | 8460 | 8430 | 1070 |
| 325 | 20231110 | 133000 | 2068542640 | 8440 | 8430 | 8440 | 8430 | 567 |
| 326 | 20231110 | 132900 | 2063762690 | 8420 | 8440 | 8440 | 8420 | 2667 |
| 327 | 20231110 | 132800 | 2041269490 | 8440 | 8450 | 8450 | 8440 | 192 |
| 328 | 20231110 | 132700 | 2039647100 | 8440 | 8460 | 8460 | 8440 | 2696 |
| 329 | 20231110 | 132600 | 2016861660 | 8460 | 8500 | 8500 | 8460 | 1253 |
| 330 | 20231110 | 132500 | 2006245700 | 8500 | 8480 | 8500 | 8480 | 64 |
| 331 | 20231110 | 132400 | 2005702230 | 8480 | 8470 | 8480 | 8470 | 22 |
| 332 | 20231110 | 132300 | 2005515850 | 8470 | 8470 | 8470 | 8470 | 272 |
| 333 | 20231110 | 132200 | 2003212010 | 8470 | 8470 | 8470 | 8470 | 2 |
| 334 | 20231110 | 132100 | 2003195070 | 8470 | 8490 | 8490 | 8470 | 481 |
| 335 | 20231110 | 132000 | 1999118400 | 8460 | 8480 | 8480 | 8460 | 1184 |
| 336 | 20231110 | 131900 | 1989097930 | 8470 | 8470 | 8470 | 8460 | 1026 |
| 337 | 20231110 | 131800 | 1980407720 | 8470 | 8470 | 8470 | 8460 | 77 |
| 338 | 20231110 | 131700 | 1979755540 | 8460 | 8470 | 8480 | 8460 | 331 |
| 339 | 20231110 | 131600 | 1976952350 | 8480 | 8470 | 8480 | 8470 | 31 |
| 340 | 20231110 | 131500 | 1976689680 | 8470 | 8480 | 8490 | 8460 | 1375 |
| 341 | 20231110 | 131400 | 1965041750 | 8490 | 8480 | 8490 | 8480 | 150 |
| 342 | 20231110 | 131300 | 1963768720 | 8490 | 8490 | 8490 | 8490 | 544 |
| 343 | 20231110 | 131200 | 1959150160 | 8490 | 8500 | 8510 | 8490 | 233 |
| 344 | 20231110 | 131100 | 1957170850 | 8500 | 8500 | 8510 | 8500 | 62 |
| 345 | 20231110 | 131000 | 1956643780 | 8490 | 8510 | 8510 | 8490 | 884 |
| 346 | 20231110 | 130900 | 1949128840 | 8510 | 8510 | 8510 | 8510 | 85 |
| 347 | 20231110 | 130800 | 1948405490 | 8510 | 8510 | 8560 | 8510 | 42 |
| 348 | 20231110 | 130700 | 1948047570 | 8520 | 8530 | 8530 | 8520 | 8 |
| 349 | 20231110 | 130600 | 1947979400 | 8520 | 8520 | 8530 | 8520 | 549 |
| 350 | 20231110 | 130500 | 1943296980 | 8500 | 8550 | 8550 | 8500 | 5669 |
| 351 | 20231110 | 130400 | 1895051370 | 8560 | 8560 | 8560 | 8560 | 1 |
| 352 | 20231110 | 130300 | 1895042810 | 8560 | 8560 | 8560 | 8540 | 248 |
| 353 | 20231110 | 130200 | 1892922420 | 8550 | 8560 | 8560 | 8550 | 209 |
| 354 | 20231110 | 130100 | 1891133400 | 8590 | 8590 | 8590 | 8580 | 2171 |
| 355 | 20231110 | 130000 | 1872485090 | 8590 | 8570 | 8590 | 8570 | 124 |
| 356 | 20231110 | 125900 | 1871421560 | 8570 | 8560 | 8570 | 8550 | 203 |
| 357 | 20231110 | 125800 | 1869683560 | 8560 | 8570 | 8570 | 8560 | 148 |
| 358 | 20231110 | 125700 | 1868415680 | 8570 | 8570 | 8570 | 8560 | 993 |
| 359 | 20231110 | 125600 | 1859915270 | 8570 | 8590 | 8590 | 8560 | 136 |
| 360 | 20231110 | 125500 | 1858748570 | 8570 | 8570 | 8590 | 8570 | 51 |
| 361 | 20231110 | 125400 | 1858310680 | 8570 | 8580 | 8580 | 8570 | 101 |
| 362 | 20231110 | 125300 | 1857444800 | 8580 | 8580 | 8580 | 8570 | 133 |
| 363 | 20231110 | 125200 | 1856304560 | 8580 | 8590 | 8600 | 8570 | 134 |
| 364 | 20231110 | 125100 | 1855153220 | 8590 | 8600 | 8610 | 8590 | 625 |
| 365 | 20231110 | 125000 | 1849778190 | 8610 | 8590 | 8610 | 8570 | 2881 |
| 366 | 20231110 | 124900 | 1825005390 | 8590 | 8590 | 8590 | 8570 | 39 |
| 367 | 20231110 | 124800 | 1824670490 | 8590 | 8590 | 8590 | 8570 | 92 |
| 368 | 20231110 | 124700 | 1823880680 | 8590 | 8590 | 8590 | 8550 | 674 |
| 369 | 20231110 | 124600 | 1818112540 | 8590 | 8560 | 8600 | 8550 | 9119 |
| 370 | 20231110 | 124500 | 1739904440 | 8550 | 8550 | 8560 | 8550 | 38 |
| 371 | 20231110 | 124400 | 1739579220 | 8560 | 8540 | 8560 | 8540 | 135 |
| 372 | 20231110 | 124300 | 1738424390 | 8550 | 8550 | 8560 | 8550 | 104 |
| 373 | 20231110 | 124200 | 1737535080 | 8550 | 8530 | 8550 | 8530 | 144 |
| 374 | 20231110 | 124100 | 1736304410 | 8540 | 8560 | 8560 | 8540 | 267 |
| 375 | 20231110 | 124000 | 1734023800 | 8560 | 8550 | 8560 | 8550 | 323 |
| 376 | 20231110 | 123900 | 1731261140 | 8560 | 8560 | 8560 | 8550 | 571 |
| 377 | 20231110 | 123800 | 1726378660 | 8560 | 8600 | 8600 | 8550 | 3404 |
| 378 | 20231110 | 123700 | 1697236160 | 8600 | 8600 | 8600 | 8600 | 40 |
| 379 | 20231110 | 123600 | 1696892160 | 8600 | 8610 | 8620 | 8590 | 127 |
| 380 | 20231110 | 123500 | 1695799160 | 8620 | 8600 | 8620 | 8600 | 49 |
| 381 | 20231110 | 123400 | 1695377520 | 8590 | 8630 | 8630 | 8590 | 128 |
| 382 | 20231110 | 123300 | 1694273530 | 8630 | 8620 | 8630 | 8620 | 84 |
| 383 | 20231110 | 123200 | 1693549270 | 8620 | 8610 | 8660 | 8580 | 2879 |
| 384 | 20231110 | 123100 | 1668669660 | 8630 | 8630 | 8640 | 8610 | 220 |
| 385 | 20231110 | 123000 | 1666773030 | 8640 | 8640 | 8640 | 8630 | 79 |
| 386 | 20231110 | 122900 | 1666090710 | 8640 | 8640 | 8640 | 8610 | 73 |
| 387 | 20231110 | 122800 | 1665460750 | 8640 | 8640 | 8650 | 8620 | 118 |
| 388 | 20231110 | 122700 | 1664441430 | 8640 | 8640 | 8640 | 8630 | 63 |
| 389 | 20231110 | 122600 | 1663897570 | 8640 | 8620 | 8640 | 8610 | 161 |
| 390 | 20231110 | 122500 | 1662508600 | 8640 | 8640 | 8650 | 8610 | 172 |
| 391 | 20231110 | 122400 | 1661026030 | 8640 | 8650 | 8650 | 8640 | 104 |
| 392 | 20231110 | 122300 | 1660127210 | 8650 | 8620 | 8650 | 8610 | 548 |
| 393 | 20231110 | 122200 | 1655402560 | 8630 | 8630 | 8640 | 8620 | 77 |
| 394 | 20231110 | 122100 | 1654737630 | 8630 | 8630 | 8640 | 8630 | 98 |
| 395 | 20231110 | 122000 | 1653891540 | 8630 | 8620 | 8650 | 8620 | 1842 |
| 396 | 20231110 | 121900 | 1637958910 | 8620 | 8650 | 8650 | 8610 | 80 |
| 397 | 20231110 | 121800 | 1637267870 | 8640 | 8630 | 8640 | 8610 | 92 |
| 398 | 20231110 | 121700 | 1636473700 | 8650 | 8650 | 8650 | 8630 | 116 |
| 399 | 20231110 | 121600 | 1635471070 | 8620 | 8630 | 8640 | 8620 | 94 |
| 400 | 20231110 | 121500 | 1634659960 | 8630 | 8620 | 8650 | 8620 | 139 |
| 401 | 20231110 | 121400 | 1633458890 | 8620 | 8630 | 8640 | 8620 | 58 |
| 402 | 20231110 | 121300 | 1632958230 | 8630 | 8630 | 8640 | 8620 | 243 |
| 403 | 20231110 | 121200 | 1630859970 | 8640 | 8630 | 8640 | 8620 | 90 |
| 404 | 20231110 | 121100 | 1630082770 | 8630 | 8640 | 8640 | 8620 | 90 |
| 405 | 20231110 | 121000 | 1629305540 | 8620 | 8640 | 8640 | 8620 | 132 |
| 406 | 20231110 | 120900 | 1628165900 | 8640 | 8650 | 8650 | 8630 | 137 |
| 407 | 20231110 | 120800 | 1626982000 | 8650 | 8650 | 8650 | 8630 | 23 |
| 408 | 20231110 | 120700 | 1626783180 | 8620 | 8650 | 8650 | 8620 | 111 |
| 409 | 20231110 | 120600 | 1625824690 | 8650 | 8610 | 8650 | 8610 | 92 |
| 410 | 20231110 | 120500 | 1625029870 | 8610 | 8600 | 8640 | 8600 | 44 |
| 411 | 20231110 | 120400 | 1624650020 | 8600 | 8650 | 8650 | 8600 | 154 |
| 412 | 20231110 | 120300 | 1623320420 | 8630 | 8650 | 8650 | 8630 | 188 |
| 413 | 20231110 | 120200 | 1621694470 | 8650 | 8620 | 8650 | 8620 | 40 |
| 414 | 20231110 | 120100 | 1621348940 | 8640 | 8630 | 8640 | 8620 | 486 |
| 415 | 20231110 | 120000 | 1617154500 | 8630 | 8640 | 8640 | 8620 | 133 |
| 416 | 20231110 | 115900 | 1616006710 | 8640 | 8650 | 8650 | 8610 | 175 |
| 417 | 20231110 | 115800 | 1614496200 | 8630 | 8650 | 8650 | 8630 | 162 |
| 418 | 20231110 | 115700 | 1613095520 | 8650 | 8620 | 8650 | 8620 | 117 |
| 419 | 20231110 | 115600 | 1612085370 | 8610 | 8610 | 8620 | 8590 | 1236 |
| 420 | 20231110 | 115500 | 1601440870 | 8620 | 8650 | 8650 | 8610 | 214 |
| 421 | 20231110 | 115400 | 1599592820 | 8660 | 8660 | 8660 | 8660 | 19 |
| 422 | 20231110 | 115300 | 1599428280 | 8640 | 8630 | 8660 | 8620 | 474 |
| 423 | 20231110 | 115200 | 1595336410 | 8630 | 8670 | 8690 | 8630 | 713 |
| 424 | 20231110 | 115100 | 1589162980 | 8670 | 8690 | 8690 | 8670 | 79 |
| 425 | 20231110 | 115000 | 1588476690 | 8680 | 8680 | 8690 | 8670 | 176 |
| 426 | 20231110 | 114900 | 1586947940 | 8680 | 8670 | 8690 | 8670 | 98 |
| 427 | 20231110 | 114800 | 1586097200 | 8690 | 8670 | 8690 | 8660 | 1215 |
| 428 | 20231110 | 114700 | 1575562950 | 8670 | 8680 | 8690 | 8650 | 511 |
| 429 | 20231110 | 114600 | 1571136640 | 8680 | 8690 | 8690 | 8670 | 118 |
| 430 | 20231110 | 114500 | 1570112230 | 8680 | 8680 | 8690 | 8670 | 158 |
| 431 | 20231110 | 114400 | 1568740600 | 8680 | 8680 | 8690 | 8680 | 165 |
| 432 | 20231110 | 114300 | 1567307430 | 8680 | 8680 | 8690 | 8670 | 334 |
| 433 | 20231110 | 114200 | 1564407450 | 8690 | 8680 | 8690 | 8680 | 274 |
| 434 | 20231110 | 114100 | 1562027460 | 8670 | 8680 | 8690 | 8670 | 249 |
| 435 | 20231110 | 114000 | 1559864840 | 8690 | 8680 | 8690 | 8680 | 169 |
| 436 | 20231110 | 113900 | 1558397040 | 8670 | 8690 | 8690 | 8670 | 1579 |
| 437 | 20231110 | 113800 | 1544689340 | 8690 | 8690 | 8700 | 8680 | 842 |
| 438 | 20231110 | 113700 | 1537371090 | 8680 | 8680 | 8690 | 8680 | 312 |
| 439 | 20231110 | 113600 | 1534660900 | 8690 | 8690 | 8690 | 8680 | 89 |
| 440 | 20231110 | 113500 | 1533887510 | 8680 | 8690 | 8700 | 8680 | 220 |
| 441 | 20231110 | 113400 | 1531975730 | 8690 | 8700 | 8700 | 8690 | 226 |
| 442 | 20231110 | 113300 | 1530009910 | 8700 | 8700 | 8700 | 8690 | 363 |
| 443 | 20231110 | 113200 | 1526853010 | 8700 | 8710 | 8710 | 8700 | 156 |
| 444 | 20231110 | 113100 | 1525494570 | 8690 | 8710 | 8720 | 8690 | 2017 |
| 445 | 20231110 | 113000 | 1507926880 | 8710 | 8710 | 8710 | 8700 | 157 |
| 446 | 20231110 | 112900 | 1506559450 | 8710 | 8710 | 8710 | 8680 | 827 |
| 447 | 20231110 | 112800 | 1499365590 | 8710 | 8710 | 8720 | 8700 | 633 |
| 448 | 20231110 | 112700 | 1493852500 | 8710 | 8700 | 8710 | 8700 | 1116 |
| 449 | 20231110 | 112600 | 1484141630 | 8700 | 8690 | 8700 | 8690 | 661 |
| 450 | 20231110 | 112500 | 1478392400 | 8680 | 8680 | 8700 | 8670 | 280 |
| 451 | 20231110 | 112400 | 1475960450 | 8680 | 8690 | 8690 | 8680 | 171 |
| 452 | 20231110 | 112300 | 1474474500 | 8690 | 8680 | 8690 | 8680 | 238 |
| 453 | 20231110 | 112200 | 1472408370 | 8680 | 8690 | 8690 | 8680 | 187 |
| 454 | 20231110 | 112100 | 1470784450 | 8690 | 8680 | 8690 | 8670 | 384 |
| 455 | 20231110 | 112000 | 1467449630 | 8680 | 8690 | 8690 | 8680 | 413 |
| 456 | 20231110 | 111900 | 1463862480 | 8690 | 8700 | 8700 | 8690 | 227 |
| 457 | 20231110 | 111800 | 1461889550 | 8700 | 8700 | 8700 | 8690 | 343 |
| 458 | 20231110 | 111700 | 1458906610 | 8690 | 8700 | 8700 | 8690 | 131 |
| 459 | 20231110 | 111600 | 1457767120 | 8700 | 8700 | 8700 | 8690 | 236 |
| 460 | 20231110 | 111500 | 1455714220 | 8700 | 8690 | 8700 | 8680 | 460 |
| 461 | 20231110 | 111400 | 1451716950 | 8690 | 8690 | 8700 | 8690 | 380 |
| 462 | 20231110 | 111300 | 1448411780 | 8700 | 8700 | 8700 | 8690 | 209 |
| 463 | 20231110 | 111200 | 1446594780 | 8700 | 8680 | 8700 | 8680 | 171 |
| 464 | 20231110 | 111100 | 1445107970 | 8680 | 8700 | 8700 | 8680 | 142 |
| 465 | 20231110 | 111000 | 1443872590 | 8700 | 8670 | 8700 | 8670 | 105 |
| 466 | 20231110 | 110900 | 1442960230 | 8710 | 8700 | 8710 | 8660 | 1017 |
| 467 | 20231110 | 110800 | 1434111020 | 8700 | 8690 | 8700 | 8680 | 437 |
| 468 | 20231110 | 110700 | 1430310080 | 8690 | 8690 | 8690 | 8680 | 383 |
| 469 | 20231110 | 110600 | 1426982310 | 8690 | 8660 | 8690 | 8660 | 758 |
| 470 | 20231110 | 110500 | 1420408770 | 8660 | 8690 | 8690 | 8660 | 169 |
| 471 | 20231110 | 110400 | 1418942060 | 8690 | 8690 | 8700 | 8620 | 423 |
| 472 | 20231110 | 110300 | 1415268180 | 8690 | 8720 | 8720 | 8610 | 2808 |
| 473 | 20231110 | 110200 | 1390846520 | 8720 | 8690 | 8730 | 8690 | 6156 |
| 474 | 20231110 | 110100 | 1337226130 | 8680 | 8690 | 8690 | 8650 | 279 |
| 475 | 20231110 | 110000 | 1334804080 | 8690 | 8690 | 8690 | 8680 | 310 |
| 476 | 20231110 | 105900 | 1332110470 | 8690 | 8680 | 8690 | 8680 | 197 |
| 477 | 20231110 | 105800 | 1330398640 | 8690 | 8690 | 8690 | 8670 | 87 |
| 478 | 20231110 | 105700 | 1329643070 | 8690 | 8690 | 8690 | 8690 | 197 |
| 479 | 20231110 | 105600 | 1327931140 | 8690 | 8690 | 8690 | 8680 | 1198 |
| 480 | 20231110 | 105500 | 1317521490 | 8660 | 8700 | 8700 | 8640 | 728 |
| 481 | 20231110 | 105400 | 1311214520 | 8700 | 8690 | 8700 | 8630 | 1674 |
| 482 | 20231110 | 105300 | 1296713290 | 8690 | 8680 | 8700 | 8680 | 591 |
| 483 | 20231110 | 105200 | 1291575760 | 8680 | 8690 | 8690 | 8670 | 4695 |
| 484 | 20231110 | 105100 | 1250779990 | 8690 | 8640 | 8690 | 8640 | 3868 |
| 485 | 20231110 | 105000 | 1217224190 | 8660 | 8660 | 8660 | 8660 | 173 |
| 486 | 20231110 | 104900 | 1215726010 | 8650 | 8650 | 8660 | 8630 | 541 |
| 487 | 20231110 | 104800 | 1211042410 | 8650 | 8630 | 8650 | 8620 | 5959 |
| 488 | 20231110 | 104700 | 1159555080 | 8620 | 8620 | 8620 | 8620 | 729 |
| 489 | 20231110 | 104600 | 1153271100 | 8620 | 8600 | 8620 | 8590 | 405 |
| 490 | 20231110 | 104500 | 1149784690 | 8600 | 8590 | 8600 | 8590 | 555 |
| 491 | 20231110 | 104400 | 1145011810 | 8590 | 8590 | 8590 | 8590 | 100 |
| 492 | 20231110 | 104300 | 1144152810 | 8590 | 8580 | 8590 | 8580 | 149 |
| 493 | 20231110 | 104200 | 1142873400 | 8580 | 8590 | 8590 | 8570 | 153 |
| 494 | 20231110 | 104100 | 1141559490 | 8580 | 8580 | 8590 | 8570 | 103 |
| 495 | 20231110 | 104000 | 1140675380 | 8580 | 8590 | 8590 | 8580 | 126 |
| 496 | 20231110 | 103900 | 1139593510 | 8600 | 8600 | 8610 | 8570 | 105 |
| 497 | 20231110 | 103800 | 1138690420 | 8610 | 8570 | 8610 | 8560 | 270 |
| 498 | 20231110 | 103700 | 1136376650 | 8570 | 8560 | 8570 | 8550 | 1472 |
| 499 | 20231110 | 103600 | 1123765820 | 8570 | 8570 | 8570 | 8560 | 184 |
| 500 | 20231110 | 103500 | 1122189120 | 8570 | 8580 | 8590 | 8550 | 386 |
| 501 | 20231110 | 103400 | 1118882260 | 8590 | 8600 | 8600 | 8580 | 153 |
| 502 | 20231110 | 103300 | 1117567990 | 8600 | 8620 | 8620 | 8600 | 226 |
| 503 | 20231110 | 103200 | 1115621660 | 8580 | 8620 | 8620 | 8580 | 225 |
| 504 | 20231110 | 103100 | 1113685600 | 8620 | 8620 | 8620 | 8600 | 201 |
| 505 | 20231110 | 103000 | 1111953110 | 8630 | 8620 | 8630 | 8610 | 704 |
| 506 | 20231110 | 102900 | 1105884410 | 8620 | 8630 | 8630 | 8620 | 1638 |
| 507 | 20231110 | 102800 | 1091753070 | 8630 | 8630 | 8630 | 8610 | 255 |
| 508 | 20231110 | 102700 | 1089554020 | 8630 | 8620 | 8630 | 8620 | 134 |
| 509 | 20231110 | 102600 | 1088398670 | 8620 | 8630 | 8630 | 8620 | 610 |
| 510 | 20231110 | 102500 | 1083139940 | 8620 | 8580 | 8630 | 8570 | 1316 |
| 511 | 20231110 | 102400 | 1071824070 | 8580 | 8590 | 8590 | 8580 | 337 |
| 512 | 20231110 | 102300 | 1068929380 | 8590 | 8590 | 8590 | 8570 | 108 |
| 513 | 20231110 | 102200 | 1068002690 | 8590 | 8580 | 8590 | 8570 | 112 |
| 514 | 20231110 | 102100 | 1067041100 | 8590 | 8590 | 8590 | 8580 | 63 |
| 515 | 20231110 | 102000 | 1066500130 | 8590 | 8590 | 8590 | 8590 | 101 |
| 516 | 20231110 | 101900 | 1065632540 | 8570 | 8560 | 8590 | 8560 | 1429 |
| 517 | 20231110 | 101800 | 1053386160 | 8560 | 8560 | 8570 | 8550 | 774 |
| 518 | 20231110 | 101700 | 1046760530 | 8560 | 8530 | 8560 | 8530 | 1658 |
| 519 | 20231110 | 101600 | 1032582810 | 8500 | 8500 | 8550 | 8500 | 508 |
| 520 | 20231110 | 101500 | 1028259050 | 8530 | 8530 | 8540 | 8530 | 772 |
| 521 | 20231110 | 101400 | 1021673430 | 8530 | 8550 | 8550 | 8530 | 156 |
| 522 | 20231110 | 101300 | 1020339770 | 8540 | 8540 | 8550 | 8540 | 53 |
| 523 | 20231110 | 101200 | 1019887050 | 8540 | 8540 | 8550 | 8530 | 1118 |
| 524 | 20231110 | 101100 | 1010338440 | 8550 | 8540 | 8550 | 8540 | 91 |
| 525 | 20231110 | 101000 | 1009560600 | 8540 | 8530 | 8540 | 8480 | 624 |
| 526 | 20231110 | 100900 | 1004252290 | 8500 | 8530 | 8530 | 8500 | 413 |
| 527 | 20231110 | 100800 | 1000737770 | 8530 | 8530 | 8530 | 8470 | 115 |
| 528 | 20231110 | 100700 | 999757020 | 8530 | 8510 | 8530 | 8470 | 1164 |
| 529 | 20231110 | 100600 | 989879450 | 8510 | 8530 | 8530 | 8510 | 183 |
| 530 | 20231110 | 100500 | 988318700 | 8500 | 8530 | 8530 | 8500 | 126 |
| 531 | 20231110 | 100400 | 987245250 | 8530 | 8520 | 8530 | 8520 | 507 |
| 532 | 20231110 | 100300 | 982925530 | 8520 | 8510 | 8530 | 8510 | 220 |
| 533 | 20231110 | 100200 | 981051750 | 8510 | 8490 | 8510 | 8490 | 52 |
| 534 | 20231110 | 100100 | 980609500 | 8510 | 8500 | 8510 | 8500 | 66 |
| 535 | 20231110 | 100000 | 980048200 | 8500 | 8500 | 8500 | 8470 | 119 |
| 536 | 20231110 | 095900 | 979037600 | 8500 | 8470 | 8500 | 8470 | 269 |
| 537 | 20231110 | 095800 | 976755650 | 8470 | 8500 | 8500 | 8440 | 2140 |
| 538 | 20231110 | 095700 | 958652560 | 8500 | 8500 | 8500 | 8490 | 66 |
| 539 | 20231110 | 095600 | 958092020 | 8500 | 8500 | 8500 | 8450 | 3274 |
| 540 | 20231110 | 095500 | 930404970 | 8470 | 8480 | 8500 | 8470 | 144 |
| 541 | 20231110 | 095400 | 929181570 | 8470 | 8500 | 8500 | 8470 | 300 |
| 542 | 20231110 | 095300 | 926633180 | 8500 | 8480 | 8500 | 8480 | 686 |
| 543 | 20231110 | 095200 | 920802200 | 8500 | 8490 | 8500 | 8470 | 98 |
| 544 | 20231110 | 095100 | 919970490 | 8500 | 8460 | 8500 | 8460 | 2560 |
| 545 | 20231110 | 095000 | 898305770 | 8460 | 8490 | 8490 | 8450 | 1199 |
| 546 | 20231110 | 094900 | 888155870 | 8470 | 8490 | 8500 | 8470 | 1104 |
| 547 | 20231110 | 094800 | 878800570 | 8500 | 8470 | 8500 | 8470 | 2192 |
| 548 | 20231110 | 094700 | 860233130 | 8470 | 8490 | 8500 | 8450 | 3475 |
| 549 | 20231110 | 094600 | 830760260 | 8500 | 8480 | 8520 | 8480 | 125 |
| 550 | 20231110 | 094500 | 829698660 | 8480 | 8530 | 8530 | 8480 | 4647 |
| 551 | 20231110 | 094400 | 790151840 | 8530 | 8560 | 8560 | 8530 | 198 |
| 552 | 20231110 | 094300 | 788462870 | 8530 | 8530 | 8530 | 8530 | 200 |
| 553 | 20231110 | 094200 | 786756870 | 8520 | 8520 | 8520 | 8520 | 91 |
| 554 | 20231110 | 094100 | 785981550 | 8560 | 8560 | 8560 | 8560 | 0 |
| 555 | 20231110 | 094000 | 785981550 | 8560 | 8510 | 8560 | 8510 | 396 |
| 556 | 20231110 | 093900 | 782611490 | 8510 | 8550 | 8550 | 8510 | 307 |
| 557 | 20231110 | 093800 | 779993540 | 8550 | 8550 | 8550 | 8550 | 2 |
| 558 | 20231110 | 093700 | 779976440 | 8510 | 8570 | 8570 | 8510 | 5446 |
| 559 | 20231110 | 093600 | 733406620 | 8570 | 8610 | 8630 | 8570 | 1473 |
| 560 | 20231110 | 093500 | 720756790 | 8610 | 8630 | 8630 | 8610 | 75 |
| 561 | 20231110 | 093400 | 720110540 | 8610 | 8610 | 8610 | 8610 | 267 |
| 562 | 20231110 | 093300 | 717811670 | 8620 | 8670 | 8670 | 8620 | 125 |
| 563 | 20231110 | 093200 | 716733640 | 8640 | 8650 | 8650 | 8630 | 1005 |
| 564 | 20231110 | 093100 | 708049730 | 8680 | 8670 | 8700 | 8670 | 162 |
| 565 | 20231110 | 093000 | 706643420 | 8650 | 8640 | 8660 | 8640 | 1052 |
| 566 | 20231110 | 092900 | 697546100 | 8640 | 8630 | 8640 | 8630 | 624 |
| 567 | 20231110 | 092800 | 692160780 | 8620 | 8620 | 8630 | 8620 | 745 |
| 568 | 20231110 | 092700 | 685738030 | 8620 | 8580 | 8620 | 8580 | 177 |
| 569 | 20231110 | 092600 | 684216350 | 8580 | 8580 | 8580 | 8580 | 179 |
| 570 | 20231110 | 092500 | 682680530 | 8580 | 8610 | 8610 | 8580 | 775 |
| 571 | 20231110 | 092400 | 676011190 | 8610 | 8610 | 8610 | 8600 | 474 |
| 572 | 20231110 | 092300 | 671930910 | 8630 | 8630 | 8630 | 8610 | 611 |
| 573 | 20231110 | 092200 | 666659290 | 8630 | 8640 | 8640 | 8620 | 419 |
| 574 | 20231110 | 092100 | 663045010 | 8720 | 8660 | 8720 | 8630 | 2460 |
| 575 | 20231110 | 092000 | 641742870 | 8660 | 8730 | 8730 | 8660 | 546 |
| 576 | 20231110 | 091900 | 636989010 | 8730 | 8670 | 8730 | 8640 | 1207 |
| 577 | 20231110 | 091800 | 626531490 | 8670 | 8680 | 8700 | 8650 | 2032 |
| 578 | 20231110 | 091700 | 608918260 | 8680 | 8710 | 8720 | 8680 | 3078 |
| 579 | 20231110 | 091600 | 582142140 | 8710 | 8710 | 8720 | 8700 | 1463 |
| 580 | 20231110 | 091500 | 569402240 | 8710 | 8780 | 8780 | 8700 | 3332 |
| 581 | 20231110 | 091400 | 540263410 | 8780 | 8770 | 8810 | 8770 | 5262 |
| 582 | 20231110 | 091300 | 494002490 | 8770 | 8770 | 8770 | 8750 | 4333 |
| 583 | 20231110 | 091200 | 456003460 | 8770 | 8740 | 8770 | 8740 | 1035 |
| 584 | 20231110 | 091100 | 446956570 | 8740 | 8780 | 8780 | 8740 | 14559 |
| 585 | 20231110 | 091000 | 319476010 | 8780 | 8720 | 8790 | 8700 | 13439 |
| 586 | 20231110 | 090900 | 201795280 | 8700 | 8690 | 8710 | 8650 | 4311 |
| 587 | 20231110 | 090800 | 164311360 | 8690 | 8690 | 8690 | 8650 | 1189 |
| 588 | 20231110 | 090700 | 153998950 | 8690 | 8710 | 8760 | 8670 | 6206 |
| 589 | 20231110 | 090600 | 99896590 | 8710 | 8650 | 8710 | 8650 | 3341 |
| 590 | 20231110 | 090500 | 70871780 | 8680 | 8630 | 8680 | 8630 | 2325 |
| 591 | 20231110 | 090400 | 50767830 | 8590 | 8580 | 8620 | 8570 | 921 |
| 592 | 20231110 | 090300 | 42844480 | 8570 | 8490 | 8630 | 8480 | 1435 |
| 593 | 20231110 | 090200 | 30581020 | 8470 | 8490 | 8490 | 8470 | 1760 |
| 594 | 20231110 | 090100 | 15658460 | 8500 | 8490 | 8510 | 8480 | 692 |
| 595 | 20231110 | 090000 | 9789410 | 8520 | 8470 | 8530 | 8470 | 1155 |