35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 210500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 2379 |
| 3 | 20231108 | 210400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 4 | 20231108 | 210300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 5 | 20231108 | 210200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 6 | 20231108 | 210100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 7 | 20231108 | 210000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 8 | 20231108 | 205900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 9 | 20231108 | 205800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 10 | 20231108 | 205700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 11 | 20231108 | 205600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 12 | 20231108 | 205500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 13 | 20231108 | 205400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 14 | 20231108 | 205300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 15 | 20231108 | 205200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 16 | 20231108 | 205100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 17 | 20231108 | 205000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 18 | 20231108 | 204900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 19 | 20231108 | 204800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 20 | 20231108 | 204700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 21 | 20231108 | 204600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 22 | 20231108 | 204500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 23 | 20231108 | 204400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 24 | 20231108 | 204300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 25 | 20231108 | 204200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 26 | 20231108 | 204100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 27 | 20231108 | 204000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 28 | 20231108 | 203900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 29 | 20231108 | 203800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 30 | 20231108 | 203700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 31 | 20231108 | 203600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 32 | 20231108 | 203500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 2379 |
| 33 | 20231108 | 203400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 34 | 20231108 | 203300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 35 | 20231108 | 203200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 36 | 20231108 | 203100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 37 | 20231108 | 203000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 38 | 20231108 | 202900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 39 | 20231108 | 202800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 40 | 20231108 | 202700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 41 | 20231108 | 202600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 42 | 20231108 | 202500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 43 | 20231108 | 202400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 44 | 20231108 | 202300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 45 | 20231108 | 202200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 46 | 20231108 | 202100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 47 | 20231108 | 202000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 48 | 20231108 | 201900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 49 | 20231108 | 201800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 50 | 20231108 | 201700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 51 | 20231108 | 201600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 52 | 20231108 | 201500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 53 | 20231108 | 201400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 54 | 20231108 | 201300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 55 | 20231108 | 201200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 56 | 20231108 | 201100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 57 | 20231108 | 201000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 58 | 20231108 | 200900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 59 | 20231108 | 200800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 60 | 20231108 | 200700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 61 | 20231108 | 200600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 62 | 20231108 | 200500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 2379 |
| 63 | 20231108 | 200400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 64 | 20231108 | 200300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 65 | 20231108 | 200200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 66 | 20231108 | 200100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 67 | 20231108 | 200000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 68 | 20231108 | 195900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 69 | 20231108 | 195800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 70 | 20231108 | 195700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 71 | 20231108 | 195600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 72 | 20231108 | 195500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 73 | 20231108 | 195400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 74 | 20231108 | 195300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 75 | 20231108 | 195200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 76 | 20231108 | 195100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 77 | 20231108 | 195000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 78 | 20231108 | 194900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 79 | 20231108 | 194800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 80 | 20231108 | 194700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 81 | 20231108 | 194600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 82 | 20231108 | 194500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 83 | 20231108 | 194400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 84 | 20231108 | 194300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 85 | 20231108 | 194200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 86 | 20231108 | 194100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 87 | 20231108 | 194000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 88 | 20231108 | 193900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 89 | 20231108 | 193800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 90 | 20231108 | 193700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 91 | 20231108 | 193600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 92 | 20231108 | 193500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 2379 |
| 93 | 20231108 | 193400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 94 | 20231108 | 193300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 95 | 20231108 | 193200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 96 | 20231108 | 193100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 97 | 20231108 | 193000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 98 | 20231108 | 192900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 99 | 20231108 | 192800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 100 | 20231108 | 192700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 101 | 20231108 | 192600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 102 | 20231108 | 192500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 103 | 20231108 | 192400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 104 | 20231108 | 192300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 105 | 20231108 | 192200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 106 | 20231108 | 192100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 107 | 20231108 | 192000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 108 | 20231108 | 191900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 109 | 20231108 | 191800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 110 | 20231108 | 191700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 111 | 20231108 | 191600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 112 | 20231108 | 191500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 113 | 20231108 | 191400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 114 | 20231108 | 191300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 115 | 20231108 | 191200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 116 | 20231108 | 191100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 117 | 20231108 | 191000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 118 | 20231108 | 190900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 119 | 20231108 | 190800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 120 | 20231108 | 190700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 121 | 20231108 | 190600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 122 | 20231108 | 190500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 2379 |
| 123 | 20231108 | 190400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 124 | 20231108 | 190300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 125 | 20231108 | 190200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 126 | 20231108 | 190100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 127 | 20231108 | 190000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 128 | 20231108 | 185900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 129 | 20231108 | 185800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 130 | 20231108 | 185700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 131 | 20231108 | 185600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 132 | 20231108 | 185500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 133 | 20231108 | 185400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 134 | 20231108 | 185300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 135 | 20231108 | 185200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 136 | 20231108 | 185100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 137 | 20231108 | 185000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 138 | 20231108 | 184900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 139 | 20231108 | 184800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 140 | 20231108 | 184700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 141 | 20231108 | 184600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 142 | 20231108 | 184500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 143 | 20231108 | 184400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 144 | 20231108 | 184300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 145 | 20231108 | 184200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 146 | 20231108 | 184100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 147 | 20231108 | 184000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 148 | 20231108 | 183900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 149 | 20231108 | 183800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 150 | 20231108 | 183700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 151 | 20231108 | 183600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 152 | 20231108 | 183500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 2379 |
| 153 | 20231108 | 183400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 154 | 20231108 | 183300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 155 | 20231108 | 183200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 156 | 20231108 | 183100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 157 | 20231108 | 183000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 158 | 20231108 | 182900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 159 | 20231108 | 182800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 160 | 20231108 | 182700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 161 | 20231108 | 182600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 162 | 20231108 | 182500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 163 | 20231108 | 182400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 164 | 20231108 | 182300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 165 | 20231108 | 182200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 166 | 20231108 | 182100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 167 | 20231108 | 182000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 168 | 20231108 | 181900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 169 | 20231108 | 181800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 170 | 20231108 | 181700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 171 | 20231108 | 181600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 172 | 20231108 | 181500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 173 | 20231108 | 181400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 174 | 20231108 | 181300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 175 | 20231108 | 181200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 176 | 20231108 | 181100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 177 | 20231108 | 181000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 178 | 20231108 | 180900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 179 | 20231108 | 180800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 180 | 20231108 | 180700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 181 | 20231108 | 180600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 182 | 20231108 | 180500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 2379 |
| 183 | 20231108 | 180400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 184 | 20231108 | 180300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 185 | 20231108 | 180200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 186 | 20231108 | 180100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 187 | 20231108 | 180000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 188 | 20231108 | 175900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 189 | 20231108 | 175800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 190 | 20231108 | 175700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 191 | 20231108 | 175600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 192 | 20231108 | 175500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 193 | 20231108 | 175400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 194 | 20231108 | 175300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 195 | 20231108 | 175200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 196 | 20231108 | 175100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 197 | 20231108 | 175000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 198 | 20231108 | 174900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 199 | 20231108 | 174800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 200 | 20231108 | 174700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 201 | 20231108 | 174600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 202 | 20231108 | 174500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 203 | 20231108 | 174400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 204 | 20231108 | 174300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 205 | 20231108 | 174200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 206 | 20231108 | 174100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 207 | 20231108 | 174000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 208 | 20231108 | 173900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 209 | 20231108 | 173800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 210 | 20231108 | 173700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 211 | 20231108 | 173600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 212 | 20231108 | 173500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 2379 |
| 213 | 20231108 | 173400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 214 | 20231108 | 173300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 215 | 20231108 | 173200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 216 | 20231108 | 173100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 217 | 20231108 | 173000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 218 | 20231108 | 172900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 219 | 20231108 | 172800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 220 | 20231108 | 172700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 221 | 20231108 | 172600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 222 | 20231108 | 172500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 223 | 20231108 | 172400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 224 | 20231108 | 172300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 225 | 20231108 | 172200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 226 | 20231108 | 172100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 227 | 20231108 | 172000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 228 | 20231108 | 171900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 229 | 20231108 | 171800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 230 | 20231108 | 171700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 231 | 20231108 | 171600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 232 | 20231108 | 171500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 233 | 20231108 | 171400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 234 | 20231108 | 171300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 235 | 20231108 | 171200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 236 | 20231108 | 171100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 237 | 20231108 | 171000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 238 | 20231108 | 170900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 239 | 20231108 | 170800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 240 | 20231108 | 170700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 241 | 20231108 | 170600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 242 | 20231108 | 170500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 2379 |
| 243 | 20231108 | 170400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 244 | 20231108 | 170300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 245 | 20231108 | 170200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 246 | 20231108 | 170100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 247 | 20231108 | 170000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 248 | 20231108 | 165900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 249 | 20231108 | 165800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 250 | 20231108 | 165700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 251 | 20231108 | 165600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 252 | 20231108 | 165500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 253 | 20231108 | 165400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 254 | 20231108 | 165300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 255 | 20231108 | 165200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 256 | 20231108 | 165100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 257 | 20231108 | 165000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 258 | 20231108 | 164900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 259 | 20231108 | 164800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 260 | 20231108 | 164700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 261 | 20231108 | 164600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 262 | 20231108 | 164500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 263 | 20231108 | 164400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 264 | 20231108 | 164300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 265 | 20231108 | 164200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 266 | 20231108 | 164100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 267 | 20231108 | 164000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 268 | 20231108 | 163900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 269 | 20231108 | 163800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 270 | 20231108 | 163700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 271 | 20231108 | 163600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 272 | 20231108 | 163500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 2379 |
| 273 | 20231108 | 163400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 274 | 20231108 | 163300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 275 | 20231108 | 163200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 276 | 20231108 | 163100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 277 | 20231108 | 163000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 278 | 20231108 | 162900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 279 | 20231108 | 162800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 280 | 20231108 | 162700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 281 | 20231108 | 162600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 282 | 20231108 | 162500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 283 | 20231108 | 162400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 284 | 20231108 | 162300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 285 | 20231108 | 162200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 286 | 20231108 | 162100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 287 | 20231108 | 162000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 288 | 20231108 | 161900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 289 | 20231108 | 161800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 290 | 20231108 | 161700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 291 | 20231108 | 161600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 292 | 20231108 | 161500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 293 | 20231108 | 161400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 294 | 20231108 | 161300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 295 | 20231108 | 161200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 296 | 20231108 | 161100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 297 | 20231108 | 161000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 298 | 20231108 | 160900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 299 | 20231108 | 160800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 300 | 20231108 | 160700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 301 | 20231108 | 160600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 302 | 20231108 | 160500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 2379 |
| 303 | 20231108 | 160400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 304 | 20231108 | 160300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 305 | 20231108 | 160200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 306 | 20231108 | 160100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 307 | 20231108 | 160000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 308 | 20231108 | 155900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 309 | 20231108 | 155800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 310 | 20231108 | 155700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 311 | 20231108 | 155600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 312 | 20231108 | 155500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 313 | 20231108 | 155400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 314 | 20231108 | 155300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 315 | 20231108 | 155200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 316 | 20231108 | 155100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 317 | 20231108 | 155000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 318 | 20231108 | 154900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 319 | 20231108 | 154800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 320 | 20231108 | 154700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 321 | 20231108 | 154600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 322 | 20231108 | 154500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 323 | 20231108 | 154400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 324 | 20231108 | 154300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 325 | 20231108 | 154200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 326 | 20231108 | 154100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 327 | 20231108 | 154000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 328 | 20231108 | 153900 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 329 | 20231108 | 153800 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 330 | 20231108 | 153700 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 331 | 20231108 | 153600 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 332 | 20231108 | 153500 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 2379 |
| 333 | 20231108 | 153400 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 334 | 20231108 | 153300 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 335 | 20231108 | 153200 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 336 | 20231108 | 153100 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 0 |
| 337 | 20231108 | 153000 | 1989360530 | 8180 | 8180 | 8180 | 8180 | 2379 |
| 338 | 20231108 | 152900 | 1969900310 | 8180 | 8180 | 8180 | 8180 | 0 |
| 339 | 20231108 | 152800 | 1969900310 | 8180 | 8180 | 8180 | 8180 | 0 |
| 340 | 20231108 | 152700 | 1969900310 | 8180 | 8180 | 8180 | 8180 | 0 |
| 341 | 20231108 | 152600 | 1969900310 | 8180 | 8180 | 8180 | 8180 | 0 |
| 342 | 20231108 | 152500 | 1969900310 | 8180 | 8180 | 8180 | 8180 | 0 |
| 343 | 20231108 | 152400 | 1969900310 | 8180 | 8180 | 8180 | 8180 | 0 |
| 344 | 20231108 | 152300 | 1969900310 | 8180 | 8180 | 8180 | 8180 | 0 |
| 345 | 20231108 | 152200 | 1969900310 | 8180 | 8180 | 8180 | 8180 | 0 |
| 346 | 20231108 | 152100 | 1969900310 | 8180 | 8180 | 8180 | 8180 | 0 |
| 347 | 20231108 | 152000 | 1969900310 | 8180 | 8180 | 8180 | 8180 | 0 |
| 348 | 20231108 | 151900 | 1969900310 | 8180 | 8200 | 8200 | 8180 | 660 |
| 349 | 20231108 | 151800 | 1964496250 | 8210 | 8190 | 8210 | 8180 | 757 |
| 350 | 20231108 | 151700 | 1958297120 | 8190 | 8190 | 8190 | 8190 | 1351 |
| 351 | 20231108 | 151600 | 1947232430 | 8180 | 8180 | 8180 | 8180 | 100 |
| 352 | 20231108 | 151500 | 1946414430 | 8180 | 8210 | 8210 | 8180 | 542 |
| 353 | 20231108 | 151400 | 1941965810 | 8210 | 8210 | 8210 | 8210 | 10 |
| 354 | 20231108 | 151300 | 1941883710 | 8210 | 8190 | 8210 | 8190 | 23 |
| 355 | 20231108 | 151200 | 1941695300 | 8190 | 8190 | 8190 | 8190 | 180 |
| 356 | 20231108 | 151100 | 1940221100 | 8180 | 8170 | 8180 | 8170 | 196 |
| 357 | 20231108 | 151000 | 1938618420 | 8160 | 8180 | 8180 | 8160 | 520 |
| 358 | 20231108 | 150900 | 1934365120 | 8180 | 8170 | 8180 | 8170 | 170 |
| 359 | 20231108 | 150800 | 1932975290 | 8160 | 8150 | 8160 | 8150 | 202 |
| 360 | 20231108 | 150700 | 1931327340 | 8150 | 8150 | 8160 | 8150 | 284 |
| 361 | 20231108 | 150600 | 1929012300 | 8160 | 8130 | 8160 | 8130 | 743 |
| 362 | 20231108 | 150500 | 1922965670 | 8110 | 8120 | 8120 | 8110 | 1905 |
| 363 | 20231108 | 150400 | 1907515570 | 8110 | 8140 | 8140 | 8100 | 1787 |
| 364 | 20231108 | 150300 | 1893008190 | 8140 | 8130 | 8140 | 8130 | 19 |
| 365 | 20231108 | 150200 | 1892853710 | 8140 | 8160 | 8170 | 8120 | 15177 |
| 366 | 20231108 | 150100 | 1769541270 | 8160 | 8160 | 8160 | 8160 | 300 |
| 367 | 20231108 | 150000 | 1767093270 | 8160 | 8160 | 8160 | 8160 | 400 |
| 368 | 20231108 | 145900 | 1763829270 | 8160 | 8160 | 8160 | 8160 | 500 |
| 369 | 20231108 | 145800 | 1759749270 | 8160 | 8180 | 8180 | 8160 | 775 |
| 370 | 20231108 | 145700 | 1753417690 | 8190 | 8190 | 8190 | 8190 | 0 |
| 371 | 20231108 | 145600 | 1753417690 | 8190 | 8190 | 8190 | 8190 | 7 |
| 372 | 20231108 | 145500 | 1753360360 | 8180 | 8180 | 8180 | 8180 | 157 |
| 373 | 20231108 | 145400 | 1752076100 | 8190 | 8190 | 8190 | 8190 | 10 |
| 374 | 20231108 | 145300 | 1751994200 | 8190 | 8190 | 8190 | 8190 | 0 |
| 375 | 20231108 | 145200 | 1751994200 | 8190 | 8190 | 8190 | 8190 | 8 |
| 376 | 20231108 | 145100 | 1751928680 | 8200 | 8190 | 8200 | 8180 | 202 |
| 377 | 20231108 | 145000 | 1750274500 | 8190 | 8170 | 8190 | 8170 | 829 |
| 378 | 20231108 | 144900 | 1743498430 | 8170 | 8200 | 8200 | 8170 | 722 |
| 379 | 20231108 | 144800 | 1737591900 | 8200 | 8190 | 8210 | 8190 | 1049 |
| 380 | 20231108 | 144700 | 1728999540 | 8190 | 8180 | 8190 | 8180 | 657 |
| 381 | 20231108 | 144600 | 1723621810 | 8180 | 8180 | 8190 | 8170 | 174 |
| 382 | 20231108 | 144500 | 1722198520 | 8180 | 8210 | 8210 | 8180 | 285 |
| 383 | 20231108 | 144400 | 1719865440 | 8210 | 8230 | 8230 | 8210 | 745 |
| 384 | 20231108 | 144300 | 1713748290 | 8230 | 8230 | 8230 | 8230 | 49 |
| 385 | 20231108 | 144200 | 1713345020 | 8230 | 8230 | 8230 | 8230 | 68 |
| 386 | 20231108 | 144100 | 1712785380 | 8230 | 8170 | 8230 | 8170 | 1269 |
| 387 | 20231108 | 144000 | 1702388740 | 8170 | 8160 | 8170 | 8160 | 347 |
| 388 | 20231108 | 143900 | 1699553850 | 8160 | 8150 | 8180 | 8130 | 2690 |
| 389 | 20231108 | 143800 | 1677617100 | 8160 | 8170 | 8170 | 8160 | 500 |
| 390 | 20231108 | 143700 | 1673536500 | 8180 | 8190 | 8190 | 8170 | 1904 |
| 391 | 20231108 | 143600 | 1657971100 | 8200 | 8200 | 8200 | 8200 | 995 |
| 392 | 20231108 | 143500 | 1649812100 | 8200 | 8200 | 8200 | 8200 | 301 |
| 393 | 20231108 | 143400 | 1647343900 | 8190 | 8190 | 8190 | 8190 | 20 |
| 394 | 20231108 | 143300 | 1647180100 | 8190 | 8190 | 8210 | 8190 | 85 |
| 395 | 20231108 | 143200 | 1646483710 | 8200 | 8240 | 8240 | 8200 | 7864 |
| 396 | 20231108 | 143100 | 1581875340 | 8250 | 8250 | 8250 | 8250 | 607 |
| 397 | 20231108 | 143000 | 1576867590 | 8250 | 8260 | 8260 | 8250 | 146 |
| 398 | 20231108 | 142900 | 1575662040 | 8260 | 8260 | 8260 | 8260 | 0 |
| 399 | 20231108 | 142800 | 1575662040 | 8260 | 8250 | 8260 | 8250 | 336 |
| 400 | 20231108 | 142700 | 1572889680 | 8250 | 8250 | 8250 | 8250 | 58 |
| 401 | 20231108 | 142600 | 1572411180 | 8250 | 8250 | 8250 | 8250 | 0 |
| 402 | 20231108 | 142500 | 1572411180 | 8250 | 8270 | 8270 | 8250 | 1137 |
| 403 | 20231108 | 142400 | 1563027430 | 8270 | 8280 | 8280 | 8270 | 190 |
| 404 | 20231108 | 142300 | 1561455830 | 8270 | 8270 | 8270 | 8270 | 25 |
| 405 | 20231108 | 142200 | 1561249080 | 8270 | 8270 | 8270 | 8270 | 746 |
| 406 | 20231108 | 142100 | 1555079660 | 8260 | 8270 | 8270 | 8260 | 732 |
| 407 | 20231108 | 142000 | 1549030260 | 8270 | 8280 | 8280 | 8270 | 451 |
| 408 | 20231108 | 141900 | 1545299320 | 8270 | 8290 | 8310 | 8270 | 945 |
| 409 | 20231108 | 141800 | 1537476080 | 8290 | 8310 | 8310 | 8290 | 2912 |
| 410 | 20231108 | 141700 | 1513290800 | 8320 | 8320 | 8320 | 8320 | 122 |
| 411 | 20231108 | 141600 | 1512275760 | 8330 | 8330 | 8330 | 8330 | 620 |
| 412 | 20231108 | 141500 | 1507111160 | 8340 | 8340 | 8340 | 8340 | 58 |
| 413 | 20231108 | 141400 | 1506627440 | 8340 | 8340 | 8340 | 8340 | 5 |
| 414 | 20231108 | 141300 | 1506585740 | 8330 | 8330 | 8330 | 8330 | 0 |
| 415 | 20231108 | 141200 | 1506585740 | 8330 | 8330 | 8330 | 8330 | 92 |
| 416 | 20231108 | 141100 | 1505819380 | 8330 | 8330 | 8330 | 8330 | 0 |
| 417 | 20231108 | 141000 | 1505819380 | 8330 | 8330 | 8330 | 8330 | 236 |
| 418 | 20231108 | 140900 | 1503853500 | 8340 | 8340 | 8340 | 8340 | 2748 |
| 419 | 20231108 | 140800 | 1480935180 | 8340 | 8340 | 8340 | 8340 | 0 |
| 420 | 20231108 | 140700 | 1480935180 | 8340 | 8340 | 8340 | 8340 | 1 |
| 421 | 20231108 | 140600 | 1480926840 | 8340 | 8330 | 8340 | 8330 | 623 |
| 422 | 20231108 | 140500 | 1475731780 | 8320 | 8320 | 8320 | 8320 | 6 |
| 423 | 20231108 | 140400 | 1475681860 | 8320 | 8350 | 8350 | 8320 | 2020 |
| 424 | 20231108 | 140300 | 1458860050 | 8350 | 8350 | 8350 | 8350 | 0 |
| 425 | 20231108 | 140200 | 1458860050 | 8350 | 8350 | 8350 | 8350 | 10 |
| 426 | 20231108 | 140100 | 1458776550 | 8350 | 8330 | 8350 | 8330 | 2 |
| 427 | 20231108 | 140000 | 1458759870 | 8340 | 8350 | 8350 | 8340 | 1409 |
| 428 | 20231108 | 135900 | 1447006170 | 8350 | 8350 | 8350 | 8350 | 0 |
| 429 | 20231108 | 135800 | 1447006170 | 8350 | 8350 | 8350 | 8350 | 0 |
| 430 | 20231108 | 135700 | 1447006170 | 8350 | 8360 | 8360 | 8350 | 508 |
| 431 | 20231108 | 135600 | 1442763820 | 8370 | 8370 | 8370 | 8370 | 0 |
| 432 | 20231108 | 135500 | 1442763820 | 8370 | 8370 | 8370 | 8370 | 3 |
| 433 | 20231108 | 135400 | 1442738710 | 8370 | 8370 | 8370 | 8370 | 22 |
| 434 | 20231108 | 135300 | 1442554570 | 8370 | 8370 | 8370 | 8370 | 0 |
| 435 | 20231108 | 135200 | 1442554570 | 8370 | 8350 | 8370 | 8350 | 6 |
| 436 | 20231108 | 135100 | 1442504450 | 8350 | 8350 | 8350 | 8350 | 142 |
| 437 | 20231108 | 135000 | 1441318750 | 8350 | 8350 | 8350 | 8350 | 118 |
| 438 | 20231108 | 134900 | 1440333450 | 8350 | 8350 | 8350 | 8350 | 0 |
| 439 | 20231108 | 134800 | 1440333450 | 8350 | 8350 | 8350 | 8350 | 310 |
| 440 | 20231108 | 134700 | 1437744950 | 8350 | 8350 | 8350 | 8350 | 11 |
| 441 | 20231108 | 134600 | 1437653100 | 8380 | 8350 | 8380 | 8350 | 23 |
| 442 | 20231108 | 134500 | 1437460930 | 8350 | 8350 | 8350 | 8350 | 332 |
| 443 | 20231108 | 134400 | 1434688730 | 8350 | 8350 | 8350 | 8350 | 260 |
| 444 | 20231108 | 134300 | 1432517730 | 8350 | 8350 | 8350 | 8350 | 0 |
| 445 | 20231108 | 134200 | 1432517730 | 8350 | 8350 | 8350 | 8350 | 0 |
| 446 | 20231108 | 134100 | 1432517730 | 8350 | 8350 | 8350 | 8350 | 3 |
| 447 | 20231108 | 134000 | 1432492680 | 8350 | 8350 | 8350 | 8350 | 1053 |
| 448 | 20231108 | 133900 | 1423700130 | 8350 | 8350 | 8350 | 8350 | 0 |
| 449 | 20231108 | 133800 | 1423700130 | 8350 | 8350 | 8350 | 8350 | 20 |
| 450 | 20231108 | 133700 | 1423533130 | 8350 | 8350 | 8350 | 8350 | 0 |
| 451 | 20231108 | 133600 | 1423533130 | 8350 | 8360 | 8360 | 8350 | 465 |
| 452 | 20231108 | 133500 | 1419648380 | 8360 | 8360 | 8360 | 8360 | 0 |
| 453 | 20231108 | 133400 | 1419648380 | 8360 | 8360 | 8360 | 8360 | 427 |
| 454 | 20231108 | 133300 | 1416078660 | 8370 | 8370 | 8370 | 8370 | 1 |
| 455 | 20231108 | 133200 | 1416070290 | 8360 | 8360 | 8360 | 8360 | 1 |
| 456 | 20231108 | 133100 | 1416061930 | 8360 | 8360 | 8360 | 8360 | 29 |
| 457 | 20231108 | 133000 | 1415819490 | 8360 | 8360 | 8360 | 8360 | 45 |
| 458 | 20231108 | 132900 | 1415443290 | 8360 | 8360 | 8360 | 8360 | 1 |
| 459 | 20231108 | 132800 | 1415434930 | 8360 | 8360 | 8360 | 8360 | 10 |
| 460 | 20231108 | 132700 | 1415351330 | 8360 | 8360 | 8360 | 8360 | 35 |
| 461 | 20231108 | 132600 | 1415058730 | 8360 | 8360 | 8360 | 8360 | 419 |
| 462 | 20231108 | 132500 | 1411555890 | 8370 | 8380 | 8380 | 8370 | 198 |
| 463 | 20231108 | 132400 | 1409897630 | 8380 | 8380 | 8380 | 8370 | 249 |
| 464 | 20231108 | 132300 | 1407812230 | 8370 | 8370 | 8370 | 8370 | 0 |
| 465 | 20231108 | 132200 | 1407812230 | 8370 | 8370 | 8370 | 8370 | 0 |
| 466 | 20231108 | 132100 | 1407812230 | 8370 | 8370 | 8370 | 8370 | 0 |
| 467 | 20231108 | 132000 | 1407812230 | 8370 | 8370 | 8370 | 8370 | 0 |
| 468 | 20231108 | 131900 | 1407812230 | 8370 | 8400 | 8400 | 8370 | 174 |
| 469 | 20231108 | 131800 | 1406354940 | 8400 | 8400 | 8400 | 8400 | 2 |
| 470 | 20231108 | 131700 | 1406338140 | 8400 | 8400 | 8400 | 8400 | 4 |
| 471 | 20231108 | 131600 | 1406304540 | 8410 | 8410 | 8410 | 8410 | 0 |
| 472 | 20231108 | 131500 | 1406304540 | 8410 | 8410 | 8410 | 8410 | 0 |
| 473 | 20231108 | 131400 | 1406304540 | 8410 | 8410 | 8410 | 8410 | 0 |
| 474 | 20231108 | 131300 | 1406304540 | 8410 | 8410 | 8410 | 8410 | 0 |
| 475 | 20231108 | 131200 | 1406304540 | 8410 | 8410 | 8410 | 8410 | 0 |
| 476 | 20231108 | 131100 | 1406304540 | 8410 | 8410 | 8410 | 8410 | 0 |
| 477 | 20231108 | 131000 | 1406304540 | 8410 | 8410 | 8410 | 8410 | 29 |
| 478 | 20231108 | 130900 | 1406060650 | 8420 | 8380 | 8420 | 8380 | 284 |
| 479 | 20231108 | 130800 | 1403674990 | 8370 | 8370 | 8370 | 8370 | 19 |
| 480 | 20231108 | 130700 | 1403515960 | 8370 | 8370 | 8370 | 8360 | 109 |
| 481 | 20231108 | 130600 | 1402603880 | 8370 | 8370 | 8370 | 8370 | 1 |
| 482 | 20231108 | 130500 | 1402595510 | 8360 | 8360 | 8360 | 8360 | 10 |
| 483 | 20231108 | 130400 | 1402511910 | 8370 | 8370 | 8370 | 8370 | 2 |
| 484 | 20231108 | 130300 | 1402495170 | 8360 | 8360 | 8360 | 8360 | 0 |
| 485 | 20231108 | 130200 | 1402495170 | 8360 | 8370 | 8370 | 8360 | 2 |
| 486 | 20231108 | 130100 | 1402478440 | 8370 | 8370 | 8370 | 8370 | 1 |
| 487 | 20231108 | 130000 | 1402470070 | 8360 | 8360 | 8360 | 8360 | 1 |
| 488 | 20231108 | 125900 | 1402461710 | 8360 | 8360 | 8360 | 8360 | 100 |
| 489 | 20231108 | 125800 | 1401625710 | 8360 | 8360 | 8360 | 8360 | 0 |
| 490 | 20231108 | 125700 | 1401625710 | 8360 | 8360 | 8360 | 8360 | 33 |
| 491 | 20231108 | 125600 | 1401349830 | 8360 | 8360 | 8360 | 8360 | 1024 |
| 492 | 20231108 | 125500 | 1392789190 | 8380 | 8380 | 8380 | 8380 | 1 |
| 493 | 20231108 | 125400 | 1392780810 | 8370 | 8370 | 8370 | 8370 | 7 |
| 494 | 20231108 | 125300 | 1392722220 | 8380 | 8380 | 8380 | 8380 | 2 |
| 495 | 20231108 | 125200 | 1392705460 | 8360 | 8370 | 8370 | 8360 | 135 |
| 496 | 20231108 | 125100 | 1391576310 | 8370 | 8370 | 8370 | 8370 | 71 |
| 497 | 20231108 | 125000 | 1390982040 | 8380 | 8380 | 8380 | 8380 | 5 |
| 498 | 20231108 | 124900 | 1390940140 | 8370 | 8370 | 8370 | 8370 | 4 |
| 499 | 20231108 | 124800 | 1390906660 | 8380 | 8380 | 8380 | 8380 | 15 |
| 500 | 20231108 | 124700 | 1390780960 | 8380 | 8380 | 8380 | 8380 | 4 |
| 501 | 20231108 | 124600 | 1390747440 | 8360 | 8360 | 8360 | 8360 | 0 |
| 502 | 20231108 | 124500 | 1390747440 | 8360 | 8360 | 8360 | 8360 | 115 |
| 503 | 20231108 | 124400 | 1389786040 | 8380 | 8380 | 8380 | 8380 | 0 |
| 504 | 20231108 | 124300 | 1389786040 | 8380 | 8380 | 8380 | 8380 | 20 |
| 505 | 20231108 | 124200 | 1389618440 | 8380 | 8370 | 8380 | 8370 | 5 |
| 506 | 20231108 | 124100 | 1389576580 | 8370 | 8370 | 8370 | 8370 | 99 |
| 507 | 20231108 | 124000 | 1388747950 | 8360 | 8370 | 8370 | 8360 | 20 |
| 508 | 20231108 | 123900 | 1388580700 | 8360 | 8360 | 8360 | 8360 | 0 |
| 509 | 20231108 | 123800 | 1388580700 | 8360 | 8370 | 8370 | 8360 | 116 |
| 510 | 20231108 | 123700 | 1387609880 | 8370 | 8370 | 8370 | 8370 | 6 |
| 511 | 20231108 | 123600 | 1387559660 | 8370 | 8370 | 8370 | 8370 | 16 |
| 512 | 20231108 | 123500 | 1387425740 | 8370 | 8370 | 8370 | 8370 | 0 |
| 513 | 20231108 | 123400 | 1387425740 | 8370 | 8370 | 8370 | 8370 | 1 |
| 514 | 20231108 | 123300 | 1387417370 | 8370 | 8370 | 8370 | 8370 | 0 |
| 515 | 20231108 | 123200 | 1387417370 | 8370 | 8370 | 8370 | 8370 | 30 |
| 516 | 20231108 | 123100 | 1387166270 | 8370 | 8380 | 8380 | 8370 | 125 |
| 517 | 20231108 | 123000 | 1386119520 | 8380 | 8380 | 8380 | 8380 | 160 |
| 518 | 20231108 | 122900 | 1384778720 | 8380 | 8380 | 8380 | 8380 | 1 |
| 519 | 20231108 | 122800 | 1384770340 | 8380 | 8400 | 8400 | 8380 | 2620 |
| 520 | 20231108 | 122700 | 1362790660 | 8410 | 8410 | 8520 | 8410 | 1892 |
| 521 | 20231108 | 122600 | 1346798200 | 8390 | 8390 | 8390 | 8390 | 0 |
| 522 | 20231108 | 122500 | 1346798200 | 8390 | 8390 | 8390 | 8390 | 34 |
| 523 | 20231108 | 122400 | 1346512940 | 8390 | 8400 | 8400 | 8390 | 11 |
| 524 | 20231108 | 122300 | 1346420640 | 8400 | 8400 | 8400 | 8400 | 15 |
| 525 | 20231108 | 122200 | 1346294640 | 8410 | 8410 | 8410 | 8410 | 0 |
| 526 | 20231108 | 122100 | 1346294640 | 8410 | 8390 | 8410 | 8390 | 110 |
| 527 | 20231108 | 122000 | 1345371540 | 8390 | 8400 | 8400 | 8390 | 886 |
| 528 | 20231108 | 121900 | 1337932250 | 8400 | 8410 | 8410 | 8400 | 511 |
| 529 | 20231108 | 121800 | 1333639750 | 8410 | 8410 | 8410 | 8410 | 26 |
| 530 | 20231108 | 121700 | 1333421090 | 8410 | 8410 | 8410 | 8410 | 9 |
| 531 | 20231108 | 121600 | 1333345400 | 8420 | 8410 | 8420 | 8410 | 88 |
| 532 | 20231108 | 121500 | 1332604830 | 8420 | 8420 | 8420 | 8420 | 0 |
| 533 | 20231108 | 121400 | 1332604830 | 8420 | 8420 | 8420 | 8420 | 0 |
| 534 | 20231108 | 121300 | 1332604830 | 8420 | 8400 | 8420 | 8400 | 6 |
| 535 | 20231108 | 121200 | 1332554330 | 8420 | 8420 | 8420 | 8420 | 1 |
| 536 | 20231108 | 121100 | 1332545910 | 8420 | 8420 | 8420 | 8420 | 3 |
| 537 | 20231108 | 121000 | 1332520650 | 8420 | 8420 | 8420 | 8420 | 0 |
| 538 | 20231108 | 120900 | 1332520650 | 8420 | 8410 | 8420 | 8410 | 635 |
| 539 | 20231108 | 120800 | 1327180200 | 8420 | 8420 | 8420 | 8420 | 649 |
| 540 | 20231108 | 120700 | 1321715620 | 8420 | 8420 | 8420 | 8420 | 0 |
| 541 | 20231108 | 120600 | 1321715620 | 8420 | 8420 | 8420 | 8420 | 0 |
| 542 | 20231108 | 120500 | 1321715620 | 8420 | 8440 | 8440 | 8420 | 961 |
| 543 | 20231108 | 120400 | 1313615160 | 8440 | 8440 | 8440 | 8440 | 0 |
| 544 | 20231108 | 120300 | 1313615160 | 8440 | 8440 | 8440 | 8440 | 45 |
| 545 | 20231108 | 120200 | 1313235360 | 8450 | 8450 | 8450 | 8450 | 0 |
| 546 | 20231108 | 120100 | 1313235360 | 8450 | 8450 | 8450 | 8450 | 0 |
| 547 | 20231108 | 120000 | 1313235360 | 8450 | 8450 | 8450 | 8450 | 0 |
| 548 | 20231108 | 115900 | 1313235360 | 8450 | 8450 | 8450 | 8450 | 1 |
| 549 | 20231108 | 115800 | 1313226910 | 8430 | 8430 | 8430 | 8430 | 29 |
| 550 | 20231108 | 115700 | 1312982440 | 8430 | 8430 | 8430 | 8430 | 22 |
| 551 | 20231108 | 115600 | 1312796980 | 8430 | 8430 | 8450 | 8430 | 54 |
| 552 | 20231108 | 115500 | 1312341530 | 8440 | 8450 | 8450 | 8440 | 159 |
| 553 | 20231108 | 115400 | 1310999470 | 8450 | 8450 | 8450 | 8450 | 5 |
| 554 | 20231108 | 115300 | 1310957220 | 8430 | 8450 | 8450 | 8430 | 242 |
| 555 | 20231108 | 115200 | 1308916560 | 8440 | 8440 | 8440 | 8440 | 51 |
| 556 | 20231108 | 115100 | 1308486120 | 8430 | 8430 | 8430 | 8430 | 102 |
| 557 | 20231108 | 115000 | 1307626260 | 8430 | 8440 | 8440 | 8430 | 199 |
| 558 | 20231108 | 114900 | 1305948580 | 8440 | 8440 | 8440 | 8440 | 0 |
| 559 | 20231108 | 114800 | 1305948580 | 8440 | 8440 | 8440 | 8440 | 57 |
| 560 | 20231108 | 114700 | 1305467500 | 8430 | 8430 | 8430 | 8430 | 0 |
| 561 | 20231108 | 114600 | 1305467500 | 8430 | 8430 | 8430 | 8430 | 119 |
| 562 | 20231108 | 114500 | 1304464330 | 8440 | 8440 | 8470 | 8440 | 593 |
| 563 | 20231108 | 114400 | 1299454570 | 8440 | 8440 | 8440 | 8440 | 5 |
| 564 | 20231108 | 114300 | 1299412370 | 8420 | 8420 | 8420 | 8420 | 149 |
| 565 | 20231108 | 114200 | 1298157790 | 8420 | 8420 | 8420 | 8420 | 90 |
| 566 | 20231108 | 114100 | 1297399990 | 8420 | 8430 | 8430 | 8420 | 136 |
| 567 | 20231108 | 114000 | 1296254740 | 8430 | 8430 | 8440 | 8430 | 15 |
| 568 | 20231108 | 113900 | 1296128280 | 8430 | 8430 | 8430 | 8420 | 157 |
| 569 | 20231108 | 113800 | 1294806140 | 8430 | 8430 | 8430 | 8430 | 100 |
| 570 | 20231108 | 113700 | 1293963140 | 8430 | 8430 | 8430 | 8430 | 31 |
| 571 | 20231108 | 113600 | 1293701810 | 8440 | 8460 | 8460 | 8440 | 178 |
| 572 | 20231108 | 113500 | 1292199470 | 8460 | 8430 | 8460 | 8430 | 355 |
| 573 | 20231108 | 113400 | 1289203760 | 8430 | 8430 | 8430 | 8430 | 146 |
| 574 | 20231108 | 113300 | 1287972980 | 8430 | 8430 | 8430 | 8430 | 0 |
| 575 | 20231108 | 113200 | 1287972980 | 8430 | 8430 | 8430 | 8430 | 0 |
| 576 | 20231108 | 113100 | 1287972980 | 8430 | 8460 | 8460 | 8430 | 674 |
| 577 | 20231108 | 113000 | 1282277470 | 8460 | 8450 | 8460 | 8450 | 134 |
| 578 | 20231108 | 112900 | 1281144360 | 8460 | 8450 | 8480 | 8440 | 310 |
| 579 | 20231108 | 112800 | 1278518280 | 8480 | 8430 | 8480 | 8430 | 476 |
| 580 | 20231108 | 112700 | 1274494070 | 8430 | 8430 | 8430 | 8430 | 118 |
| 581 | 20231108 | 112600 | 1273499330 | 8420 | 8420 | 8420 | 8420 | 59 |
| 582 | 20231108 | 112500 | 1273002550 | 8440 | 8440 | 8440 | 8440 | 2 |
| 583 | 20231108 | 112400 | 1272985670 | 8430 | 8400 | 8430 | 8400 | 1093 |
| 584 | 20231108 | 112300 | 1263794270 | 8410 | 8420 | 8420 | 8400 | 1053 |
| 585 | 20231108 | 112200 | 1254941540 | 8420 | 8480 | 8480 | 8420 | 3712 |
| 586 | 20231108 | 112100 | 1223542270 | 8480 | 8490 | 8490 | 8480 | 461 |
| 587 | 20231108 | 112000 | 1219631050 | 8490 | 8540 | 8540 | 8470 | 2763 |
| 588 | 20231108 | 111900 | 1196163910 | 8560 | 8660 | 8660 | 8500 | 5349 |
| 589 | 20231108 | 111800 | 1150480710 | 8660 | 8530 | 8730 | 8510 | 9218 |
| 590 | 20231108 | 111700 | 1070979290 | 8530 | 8600 | 8600 | 8470 | 4797 |
| 591 | 20231108 | 111600 | 1030022550 | 8600 | 8410 | 8680 | 8410 | 29447 |
| 592 | 20231108 | 111500 | 777645900 | 8390 | 8390 | 8390 | 8390 | 2 |
| 593 | 20231108 | 111400 | 777629120 | 8380 | 8380 | 8380 | 8380 | 0 |
| 594 | 20231108 | 111300 | 777629120 | 8380 | 8380 | 8380 | 8380 | 15 |
| 595 | 20231108 | 111200 | 777503420 | 8380 | 8380 | 8380 | 8380 | 0 |
| 596 | 20231108 | 111100 | 777503420 | 8380 | 8380 | 8380 | 8380 | 39 |
| 597 | 20231108 | 111000 | 777176600 | 8390 | 8390 | 8390 | 8390 | 300 |
| 598 | 20231108 | 110900 | 774659600 | 8390 | 8360 | 8390 | 8360 | 1519 |
| 599 | 20231108 | 110800 | 761934800 | 8350 | 8350 | 8350 | 8350 | 200 |
| 600 | 20231108 | 110700 | 760264800 | 8350 | 8330 | 8350 | 8330 | 684 |
| 601 | 20231108 | 110600 | 754564170 | 8330 | 8380 | 8380 | 8330 | 3312 |
| 602 | 20231108 | 110500 | 726859290 | 8380 | 8390 | 8390 | 8380 | 300 |
| 603 | 20231108 | 110400 | 724342640 | 8380 | 8380 | 8380 | 8380 | 0 |
| 604 | 20231108 | 110300 | 724342640 | 8380 | 8390 | 8390 | 8380 | 103 |
| 605 | 20231108 | 110200 | 723479470 | 8390 | 8400 | 8400 | 8390 | 1021 |
| 606 | 20231108 | 110100 | 714903180 | 8410 | 8420 | 8420 | 8410 | 533 |
| 607 | 20231108 | 110000 | 710420270 | 8430 | 8430 | 8430 | 8430 | 21 |
| 608 | 20231108 | 105900 | 710243240 | 8430 | 8430 | 8430 | 8430 | 0 |
| 609 | 20231108 | 105800 | 710243240 | 8430 | 8430 | 8430 | 8430 | 101 |
| 610 | 20231108 | 105700 | 709391810 | 8420 | 8410 | 8420 | 8410 | 604 |
| 611 | 20231108 | 105600 | 704306190 | 8410 | 8410 | 8410 | 8410 | 66 |
| 612 | 20231108 | 105500 | 703751130 | 8420 | 8420 | 8420 | 8420 | 26 |
| 613 | 20231108 | 105400 | 703532210 | 8430 | 8410 | 8510 | 8410 | 847 |
| 614 | 20231108 | 105300 | 696365590 | 8400 | 8400 | 8400 | 8400 | 63 |
| 615 | 20231108 | 105200 | 695836390 | 8390 | 8390 | 8390 | 8390 | 90 |
| 616 | 20231108 | 105100 | 695081290 | 8380 | 8390 | 8390 | 8380 | 253 |
| 617 | 20231108 | 105000 | 692960620 | 8400 | 8400 | 8400 | 8400 | 152 |
| 618 | 20231108 | 104900 | 691683820 | 8420 | 8420 | 8420 | 8420 | 11 |
| 619 | 20231108 | 104800 | 691591200 | 8400 | 8400 | 8400 | 8400 | 118 |
| 620 | 20231108 | 104700 | 690600000 | 8400 | 8400 | 8400 | 8400 | 768 |
| 621 | 20231108 | 104600 | 684148800 | 8400 | 8390 | 8410 | 8390 | 875 |
| 622 | 20231108 | 104500 | 676800190 | 8370 | 8370 | 8370 | 8370 | 0 |
| 623 | 20231108 | 104400 | 676800190 | 8370 | 8370 | 8370 | 8370 | 119 |
| 624 | 20231108 | 104300 | 675804160 | 8360 | 8360 | 8360 | 8360 | 0 |
| 625 | 20231108 | 104200 | 675804160 | 8360 | 8360 | 8360 | 8360 | 12 |
| 626 | 20231108 | 104100 | 675703840 | 8370 | 8360 | 8370 | 8360 | 2 |
| 627 | 20231108 | 104000 | 675687110 | 8350 | 8330 | 8350 | 8330 | 995 |
| 628 | 20231108 | 103900 | 667386060 | 8330 | 8330 | 8330 | 8330 | 1 |
| 629 | 20231108 | 103800 | 667377730 | 8340 | 8340 | 8340 | 8340 | 100 |
| 630 | 20231108 | 103700 | 666543730 | 8340 | 8330 | 8340 | 8320 | 537 |
| 631 | 20231108 | 103600 | 662070210 | 8340 | 8340 | 8340 | 8340 | 5 |
| 632 | 20231108 | 103500 | 662028510 | 8340 | 8320 | 8340 | 8320 | 153 |
| 633 | 20231108 | 103400 | 660753930 | 8330 | 8340 | 8340 | 8330 | 500 |
| 634 | 20231108 | 103300 | 656585740 | 8350 | 8340 | 8350 | 8340 | 6 |
| 635 | 20231108 | 103200 | 656535670 | 8340 | 8360 | 8360 | 8340 | 1507 |
| 636 | 20231108 | 103100 | 643944290 | 8360 | 8400 | 8400 | 8360 | 1444 |
| 637 | 20231108 | 103000 | 631858400 | 8370 | 8380 | 8390 | 8370 | 508 |
| 638 | 20231108 | 102900 | 627601890 | 8380 | 8390 | 8390 | 8380 | 379 |
| 639 | 20231108 | 102800 | 624424490 | 8400 | 8390 | 8400 | 8390 | 621 |
| 640 | 20231108 | 102700 | 619213830 | 8380 | 8390 | 8390 | 8380 | 238 |
| 641 | 20231108 | 102600 | 617219080 | 8380 | 8390 | 8390 | 8380 | 986 |
| 642 | 20231108 | 102500 | 608948420 | 8390 | 8390 | 8390 | 8390 | 21 |
| 643 | 20231108 | 102400 | 608772230 | 8390 | 8390 | 8390 | 8370 | 337 |
| 644 | 20231108 | 102300 | 605947910 | 8390 | 8420 | 8420 | 8390 | 1004 |
| 645 | 20231108 | 102200 | 597519900 | 8410 | 8450 | 8450 | 8400 | 2398 |
| 646 | 20231108 | 102100 | 577304760 | 8450 | 8450 | 8450 | 8450 | 331 |
| 647 | 20231108 | 102000 | 574507810 | 8450 | 8440 | 8460 | 8440 | 116 |
| 648 | 20231108 | 101900 | 573528510 | 8440 | 8460 | 8460 | 8440 | 1275 |
| 649 | 20231108 | 101800 | 562754520 | 8460 | 8460 | 8460 | 8460 | 197 |
| 650 | 20231108 | 101700 | 561087900 | 8460 | 8460 | 8460 | 8460 | 1069 |
| 651 | 20231108 | 101600 | 552044160 | 8480 | 8470 | 8490 | 8470 | 362 |
| 652 | 20231108 | 101500 | 548975960 | 8460 | 8470 | 8470 | 8460 | 1516 |
| 653 | 20231108 | 101400 | 536149940 | 8470 | 8480 | 8480 | 8470 | 495 |
| 654 | 20231108 | 101300 | 531952880 | 8470 | 8480 | 8480 | 8450 | 1266 |
| 655 | 20231108 | 101200 | 521233140 | 8480 | 8490 | 8500 | 8480 | 41 |
| 656 | 20231108 | 101100 | 520885340 | 8490 | 8500 | 8500 | 8490 | 109 |
| 657 | 20231108 | 101000 | 519959900 | 8500 | 8510 | 8510 | 8500 | 801 |
| 658 | 20231108 | 100900 | 513149440 | 8510 | 8510 | 8510 | 8510 | 150 |
| 659 | 20231108 | 100800 | 511872940 | 8510 | 8510 | 8510 | 8510 | 128 |
| 660 | 20231108 | 100700 | 510783660 | 8510 | 8480 | 8510 | 8480 | 132 |
| 661 | 20231108 | 100600 | 509661240 | 8480 | 8490 | 8490 | 8480 | 539 |
| 662 | 20231108 | 100500 | 505087190 | 8490 | 8490 | 8490 | 8490 | 478 |
| 663 | 20231108 | 100400 | 501028970 | 8490 | 8500 | 8500 | 8490 | 616 |
| 664 | 20231108 | 100300 | 495794040 | 8500 | 8500 | 8500 | 8500 | 188 |
| 665 | 20231108 | 100200 | 494196040 | 8500 | 8500 | 8500 | 8500 | 189 |
| 666 | 20231108 | 100100 | 492589540 | 8500 | 8510 | 8510 | 8500 | 559 |
| 667 | 20231108 | 100000 | 487833950 | 8510 | 8530 | 8530 | 8510 | 392 |
| 668 | 20231108 | 095900 | 484494010 | 8530 | 8540 | 8540 | 8530 | 743 |
| 669 | 20231108 | 095800 | 478153800 | 8540 | 8530 | 8540 | 8520 | 566 |
| 670 | 20231108 | 095700 | 473323280 | 8540 | 8550 | 8550 | 8540 | 556 |
| 671 | 20231108 | 095600 | 468572940 | 8560 | 8560 | 8570 | 8560 | 430 |
| 672 | 20231108 | 095500 | 464892120 | 8570 | 8570 | 8570 | 8570 | 350 |
| 673 | 20231108 | 095400 | 461892620 | 8590 | 8600 | 8600 | 8590 | 233 |
| 674 | 20231108 | 095300 | 459891140 | 8600 | 8580 | 8610 | 8570 | 749 |
| 675 | 20231108 | 095200 | 453468000 | 8590 | 8620 | 8620 | 8580 | 1080 |
| 676 | 20231108 | 095100 | 444178710 | 8630 | 8660 | 8670 | 8630 | 5547 |
| 677 | 20231108 | 095000 | 396234850 | 8660 | 8670 | 8670 | 8660 | 16 |
| 678 | 20231108 | 094900 | 396096190 | 8670 | 8660 | 8670 | 8660 | 149 |
| 679 | 20231108 | 094800 | 394805840 | 8660 | 8660 | 8660 | 8660 | 30 |
| 680 | 20231108 | 094700 | 394546040 | 8660 | 8660 | 8660 | 8660 | 12 |
| 681 | 20231108 | 094600 | 394442120 | 8670 | 8670 | 8670 | 8660 | 373 |
| 682 | 20231108 | 094500 | 391209390 | 8660 | 8660 | 8660 | 8660 | 13 |
| 683 | 20231108 | 094400 | 391096810 | 8670 | 8690 | 8690 | 8670 | 554 |
| 684 | 20231108 | 094300 | 386288710 | 8690 | 8690 | 8690 | 8670 | 560 |
| 685 | 20231108 | 094200 | 381422880 | 8690 | 8690 | 8690 | 8690 | 58 |
| 686 | 20231108 | 094100 | 380918860 | 8690 | 8710 | 8710 | 8690 | 208 |
| 687 | 20231108 | 094000 | 379110340 | 8730 | 8730 | 8730 | 8730 | 0 |
| 688 | 20231108 | 093900 | 379110340 | 8730 | 8690 | 8730 | 8690 | 703 |
| 689 | 20231108 | 093800 | 372979770 | 8690 | 8680 | 8690 | 8670 | 1199 |
| 690 | 20231108 | 093700 | 362574060 | 8680 | 8680 | 8680 | 8680 | 0 |
| 691 | 20231108 | 093600 | 362574060 | 8680 | 8680 | 8680 | 8670 | 248 |
| 692 | 20231108 | 093500 | 360421490 | 8690 | 8680 | 8690 | 8680 | 53 |
| 693 | 20231108 | 093400 | 359960940 | 8690 | 8720 | 8730 | 8690 | 2074 |
| 694 | 20231108 | 093300 | 341877800 | 8720 | 8720 | 8720 | 8720 | 0 |
| 695 | 20231108 | 093200 | 341877800 | 8720 | 8750 | 8770 | 8720 | 576 |
| 696 | 20231108 | 093100 | 336838670 | 8770 | 8740 | 8770 | 8730 | 3284 |
| 697 | 20231108 | 093000 | 308103410 | 8740 | 8700 | 8790 | 8700 | 4375 |
| 698 | 20231108 | 092900 | 269845380 | 8690 | 8610 | 8690 | 8610 | 1205 |
| 699 | 20231108 | 092800 | 259408720 | 8620 | 8580 | 8620 | 8580 | 177 |
| 700 | 20231108 | 092700 | 257883960 | 8580 | 8580 | 8580 | 8570 | 936 |
| 701 | 20231108 | 092600 | 249857760 | 8560 | 8590 | 8600 | 8560 | 3557 |
| 702 | 20231108 | 092500 | 219399000 | 8580 | 8580 | 8580 | 8580 | 0 |
| 703 | 20231108 | 092400 | 219399000 | 8580 | 8540 | 8580 | 8540 | 1620 |
| 704 | 20231108 | 092300 | 205525590 | 8540 | 8600 | 8600 | 8540 | 3107 |
| 705 | 20231108 | 092200 | 178931700 | 8610 | 8620 | 8620 | 8610 | 489 |
| 706 | 20231108 | 092100 | 174717760 | 8640 | 8620 | 8640 | 8620 | 152 |
| 707 | 20231108 | 092000 | 173407500 | 8640 | 8650 | 8650 | 8640 | 12 |
| 708 | 20231108 | 091900 | 173303800 | 8650 | 8630 | 8650 | 8620 | 796 |
| 709 | 20231108 | 091800 | 166437810 | 8640 | 8640 | 8640 | 8640 | 1 |
| 710 | 20231108 | 091700 | 166429170 | 8610 | 8610 | 8610 | 8600 | 1446 |
| 711 | 20231108 | 091600 | 153985070 | 8610 | 8630 | 8630 | 8610 | 1781 |
| 712 | 20231108 | 091500 | 138630840 | 8630 | 8660 | 8670 | 8630 | 407 |
| 713 | 20231108 | 091400 | 135105770 | 8670 | 8670 | 8670 | 8660 | 259 |
| 714 | 20231108 | 091300 | 132861840 | 8670 | 8670 | 8670 | 8660 | 327 |
| 715 | 20231108 | 091200 | 130028190 | 8660 | 8660 | 8670 | 8660 | 586 |
| 716 | 20231108 | 091100 | 124951890 | 8660 | 8650 | 8660 | 8650 | 256 |
| 717 | 20231108 | 091000 | 122736100 | 8650 | 8640 | 8650 | 8620 | 355 |
| 718 | 20231108 | 090900 | 119671670 | 8620 | 8620 | 8640 | 8620 | 861 |
| 719 | 20231108 | 090800 | 112243640 | 8610 | 8640 | 8640 | 8590 | 3540 |
| 720 | 20231108 | 090700 | 81761590 | 8650 | 8710 | 8720 | 8640 | 2980 |
| 721 | 20231108 | 090600 | 55913770 | 8720 | 8700 | 8740 | 8700 | 1093 |
| 722 | 20231108 | 090500 | 46389790 | 8710 | 8680 | 8720 | 8680 | 2013 |
| 723 | 20231108 | 090400 | 28867280 | 8680 | 8660 | 8690 | 8660 | 395 |
| 724 | 20231108 | 090300 | 25439570 | 8660 | 8630 | 8690 | 8630 | 1220 |
| 725 | 20231108 | 090200 | 14882330 | 8630 | 8610 | 8630 | 8610 | 579 |
| 726 | 20231108 | 090100 | 9889650 | 8610 | 8590 | 8610 | 8590 | 566 |
| 727 | 20231108 | 090000 | 5018620 | 8580 | 8580 | 8580 | 8560 | 585 |