30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 190100 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 2310 |
| 3 | 20231110 | 190000 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 4 | 20231110 | 185900 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 5 | 20231110 | 185800 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 6 | 20231110 | 185700 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 7 | 20231110 | 185600 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 8 | 20231110 | 185500 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 9 | 20231110 | 185400 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 10 | 20231110 | 185300 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 11 | 20231110 | 185200 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 12 | 20231110 | 185100 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 13 | 20231110 | 185000 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 14 | 20231110 | 184900 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 15 | 20231110 | 184800 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 16 | 20231110 | 184700 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 17 | 20231110 | 184600 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 18 | 20231110 | 184500 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 19 | 20231110 | 184400 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 20 | 20231110 | 184300 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 21 | 20231110 | 184200 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 22 | 20231110 | 184100 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 23 | 20231110 | 184000 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 24 | 20231110 | 183900 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 25 | 20231110 | 183800 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 26 | 20231110 | 183700 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 27 | 20231110 | 183600 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 28 | 20231110 | 183500 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 29 | 20231110 | 183400 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 30 | 20231110 | 183300 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 31 | 20231110 | 183200 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 32 | 20231110 | 183100 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 2310 |
| 33 | 20231110 | 183000 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 34 | 20231110 | 182900 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 35 | 20231110 | 182800 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 36 | 20231110 | 182700 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 37 | 20231110 | 182600 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 38 | 20231110 | 182500 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 39 | 20231110 | 182400 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 40 | 20231110 | 182300 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 41 | 20231110 | 182200 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 42 | 20231110 | 182100 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 43 | 20231110 | 182000 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 44 | 20231110 | 181900 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 45 | 20231110 | 181800 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 46 | 20231110 | 181700 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 47 | 20231110 | 181600 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 48 | 20231110 | 181500 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 49 | 20231110 | 181400 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 50 | 20231110 | 181300 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 51 | 20231110 | 181200 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 52 | 20231110 | 181100 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 53 | 20231110 | 181000 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 54 | 20231110 | 180900 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 55 | 20231110 | 180800 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 56 | 20231110 | 180700 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 57 | 20231110 | 180600 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 58 | 20231110 | 180500 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 59 | 20231110 | 180400 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 60 | 20231110 | 180300 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 61 | 20231110 | 180200 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 62 | 20231110 | 180100 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 2310 |
| 63 | 20231110 | 180000 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 64 | 20231110 | 175900 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 65 | 20231110 | 175800 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 66 | 20231110 | 175700 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 67 | 20231110 | 175600 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 68 | 20231110 | 175500 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 69 | 20231110 | 175400 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 70 | 20231110 | 175300 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 71 | 20231110 | 175200 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 72 | 20231110 | 175100 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 73 | 20231110 | 175000 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 74 | 20231110 | 174900 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 75 | 20231110 | 174800 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 76 | 20231110 | 174700 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 77 | 20231110 | 174600 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 78 | 20231110 | 174500 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 79 | 20231110 | 174400 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 80 | 20231110 | 174300 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 81 | 20231110 | 174200 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 82 | 20231110 | 174100 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 83 | 20231110 | 174000 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 84 | 20231110 | 173900 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 85 | 20231110 | 173800 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 86 | 20231110 | 173700 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 87 | 20231110 | 173600 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 88 | 20231110 | 173500 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 89 | 20231110 | 173400 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 90 | 20231110 | 173300 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 91 | 20231110 | 173200 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 92 | 20231110 | 173100 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 2310 |
| 93 | 20231110 | 173000 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 94 | 20231110 | 172900 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 95 | 20231110 | 172800 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 96 | 20231110 | 172700 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 97 | 20231110 | 172600 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 98 | 20231110 | 172500 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 99 | 20231110 | 172400 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 100 | 20231110 | 172300 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 101 | 20231110 | 172200 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 102 | 20231110 | 172100 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 103 | 20231110 | 172000 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 104 | 20231110 | 171900 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 105 | 20231110 | 171800 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 106 | 20231110 | 171700 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 107 | 20231110 | 171600 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 108 | 20231110 | 171500 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 109 | 20231110 | 171400 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 110 | 20231110 | 171300 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 111 | 20231110 | 171200 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 112 | 20231110 | 171100 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 113 | 20231110 | 171000 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 114 | 20231110 | 170900 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 115 | 20231110 | 170800 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 116 | 20231110 | 170700 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 117 | 20231110 | 170600 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 118 | 20231110 | 170500 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 119 | 20231110 | 170400 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 120 | 20231110 | 170300 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 121 | 20231110 | 170200 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 122 | 20231110 | 170100 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 2310 |
| 123 | 20231110 | 170000 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 124 | 20231110 | 165900 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 125 | 20231110 | 165800 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 126 | 20231110 | 165700 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 127 | 20231110 | 165600 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 128 | 20231110 | 165500 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 129 | 20231110 | 165400 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 130 | 20231110 | 165300 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 131 | 20231110 | 165200 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 132 | 20231110 | 165100 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 133 | 20231110 | 165000 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 134 | 20231110 | 164900 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 135 | 20231110 | 164800 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 136 | 20231110 | 164700 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 137 | 20231110 | 164600 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 138 | 20231110 | 164500 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 139 | 20231110 | 164400 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 140 | 20231110 | 164300 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 141 | 20231110 | 164200 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 142 | 20231110 | 164100 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 143 | 20231110 | 164000 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 144 | 20231110 | 163900 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 145 | 20231110 | 163800 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 146 | 20231110 | 163700 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 147 | 20231110 | 163600 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 148 | 20231110 | 163500 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 149 | 20231110 | 163400 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 150 | 20231110 | 163300 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 151 | 20231110 | 163200 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 152 | 20231110 | 163100 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 2310 |
| 153 | 20231110 | 163000 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 154 | 20231110 | 162900 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 155 | 20231110 | 162800 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 156 | 20231110 | 162700 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 157 | 20231110 | 162600 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 158 | 20231110 | 162500 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 159 | 20231110 | 162400 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 160 | 20231110 | 162300 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 161 | 20231110 | 162200 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 162 | 20231110 | 162100 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 163 | 20231110 | 162000 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 164 | 20231110 | 161900 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 165 | 20231110 | 161800 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 166 | 20231110 | 161700 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 167 | 20231110 | 161600 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 168 | 20231110 | 161500 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 169 | 20231110 | 161400 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 170 | 20231110 | 161300 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 171 | 20231110 | 161200 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 172 | 20231110 | 161100 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 173 | 20231110 | 161000 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 174 | 20231110 | 160900 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 175 | 20231110 | 160800 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 176 | 20231110 | 160700 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 177 | 20231110 | 160600 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 178 | 20231110 | 160500 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 179 | 20231110 | 160400 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 180 | 20231110 | 160300 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 181 | 20231110 | 160200 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 182 | 20231110 | 160100 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 2310 |
| 183 | 20231110 | 160000 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 184 | 20231110 | 155900 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 185 | 20231110 | 155800 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 186 | 20231110 | 155700 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 187 | 20231110 | 155600 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 188 | 20231110 | 155500 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 189 | 20231110 | 155400 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 190 | 20231110 | 155300 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 191 | 20231110 | 155200 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 192 | 20231110 | 155100 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 193 | 20231110 | 155000 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 194 | 20231110 | 154900 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 195 | 20231110 | 154800 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 196 | 20231110 | 154700 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 197 | 20231110 | 154600 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 198 | 20231110 | 154500 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 199 | 20231110 | 154400 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 200 | 20231110 | 154300 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 201 | 20231110 | 154200 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 202 | 20231110 | 154100 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 203 | 20231110 | 154000 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 204 | 20231110 | 153900 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 205 | 20231110 | 153800 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 206 | 20231110 | 153700 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 207 | 20231110 | 153600 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 208 | 20231110 | 153500 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 209 | 20231110 | 153400 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 210 | 20231110 | 153300 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 211 | 20231110 | 153200 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 212 | 20231110 | 153100 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 2310 |
| 213 | 20231110 | 153000 | 2161049250 | 8510 | 8510 | 8510 | 8510 | 2310 |
| 214 | 20231110 | 152900 | 2141391150 | 8420 | 8420 | 8420 | 8420 | 0 |
| 215 | 20231110 | 152800 | 2141391150 | 8420 | 8420 | 8420 | 8420 | 0 |
| 216 | 20231110 | 152700 | 2141391150 | 8420 | 8420 | 8420 | 8420 | 0 |
| 217 | 20231110 | 152600 | 2141391150 | 8420 | 8420 | 8420 | 8420 | 0 |
| 218 | 20231110 | 152500 | 2141391150 | 8420 | 8420 | 8420 | 8420 | 0 |
| 219 | 20231110 | 152400 | 2141391150 | 8420 | 8420 | 8420 | 8420 | 0 |
| 220 | 20231110 | 152300 | 2141391150 | 8420 | 8420 | 8420 | 8420 | 0 |
| 221 | 20231110 | 152200 | 2141391150 | 8420 | 8420 | 8420 | 8420 | 0 |
| 222 | 20231110 | 152100 | 2141391150 | 8420 | 8420 | 8420 | 8420 | 0 |
| 223 | 20231110 | 152000 | 2141391150 | 8420 | 8420 | 8420 | 8420 | 0 |
| 224 | 20231110 | 151900 | 2141391150 | 8420 | 8460 | 8460 | 8420 | 340 |
| 225 | 20231110 | 151800 | 2138523530 | 8470 | 8420 | 8470 | 8420 | 6 |
| 226 | 20231110 | 151700 | 2138472810 | 8480 | 8480 | 8480 | 8470 | 136 |
| 227 | 20231110 | 151600 | 2137319610 | 8480 | 8420 | 8480 | 8420 | 247 |
| 228 | 20231110 | 151500 | 2135232780 | 8410 | 8410 | 8410 | 8400 | 1959 |
| 229 | 20231110 | 151400 | 2118758130 | 8400 | 8430 | 8430 | 8400 | 2752 |
| 230 | 20231110 | 151300 | 2095606870 | 8430 | 8440 | 8440 | 8430 | 985 |
| 231 | 20231110 | 151200 | 2087302750 | 8430 | 8450 | 8450 | 8430 | 284 |
| 232 | 20231110 | 151100 | 2084905800 | 8450 | 8450 | 8450 | 8450 | 29 |
| 233 | 20231110 | 151000 | 2084660750 | 8450 | 8470 | 8470 | 8450 | 1001 |
| 234 | 20231110 | 150900 | 2076192330 | 8470 | 8470 | 8480 | 8470 | 141 |
| 235 | 20231110 | 150800 | 2074997190 | 8480 | 8470 | 8480 | 8470 | 42 |
| 236 | 20231110 | 150700 | 2074641040 | 8480 | 8480 | 8480 | 8480 | 118 |
| 237 | 20231110 | 150600 | 2073640400 | 8480 | 8480 | 8480 | 8470 | 333 |
| 238 | 20231110 | 150500 | 2070819510 | 8480 | 8480 | 8480 | 8480 | 145 |
| 239 | 20231110 | 150400 | 2069589910 | 8480 | 8480 | 8480 | 8480 | 135 |
| 240 | 20231110 | 150300 | 2068445110 | 8480 | 8480 | 8480 | 8480 | 102 |
| 241 | 20231110 | 150200 | 2067580150 | 8490 | 8480 | 8490 | 8480 | 129 |
| 242 | 20231110 | 150100 | 2066485560 | 8480 | 8460 | 8480 | 8430 | 6484 |
| 243 | 20231110 | 150000 | 2011755110 | 8440 | 8460 | 8460 | 8440 | 666 |
| 244 | 20231110 | 145900 | 2006133010 | 8440 | 8450 | 8460 | 8440 | 467 |
| 245 | 20231110 | 145800 | 2002189290 | 8450 | 8460 | 8460 | 8440 | 731 |
| 246 | 20231110 | 145700 | 1996014180 | 8470 | 8470 | 8470 | 8470 | 107 |
| 247 | 20231110 | 145600 | 1995107890 | 8470 | 8490 | 8490 | 8470 | 254 |
| 248 | 20231110 | 145500 | 1992955050 | 8490 | 8470 | 8500 | 8470 | 1887 |
| 249 | 20231110 | 145400 | 1976950340 | 8470 | 8480 | 8480 | 8460 | 1613 |
| 250 | 20231110 | 145300 | 1963287480 | 8470 | 8470 | 8480 | 8470 | 240 |
| 251 | 20231110 | 145200 | 1961254060 | 8470 | 8450 | 8470 | 8450 | 535 |
| 252 | 20231110 | 145100 | 1956730520 | 8460 | 8450 | 8460 | 8450 | 183 |
| 253 | 20231110 | 145000 | 1955183510 | 8450 | 8450 | 8460 | 8440 | 857 |
| 254 | 20231110 | 144900 | 1947936590 | 8450 | 8460 | 8460 | 8450 | 294 |
| 255 | 20231110 | 144800 | 1945451200 | 8450 | 8480 | 8490 | 8450 | 859 |
| 256 | 20231110 | 144700 | 1938176460 | 8490 | 8480 | 8490 | 8480 | 321 |
| 257 | 20231110 | 144600 | 1935452820 | 8480 | 8480 | 8490 | 8480 | 286 |
| 258 | 20231110 | 144500 | 1933026540 | 8460 | 8470 | 8480 | 8460 | 130 |
| 259 | 20231110 | 144400 | 1931925490 | 8470 | 8500 | 8500 | 8400 | 5193 |
| 260 | 20231110 | 144300 | 1888067510 | 8510 | 8500 | 8510 | 8500 | 813 |
| 261 | 20231110 | 144200 | 1881150960 | 8510 | 8510 | 8520 | 8510 | 767 |
| 262 | 20231110 | 144100 | 1874623100 | 8520 | 8520 | 8520 | 8510 | 590 |
| 263 | 20231110 | 144000 | 1869598240 | 8540 | 8530 | 8550 | 8520 | 450 |
| 264 | 20231110 | 143900 | 1865757660 | 8530 | 8530 | 8530 | 8520 | 316 |
| 265 | 20231110 | 143800 | 1863064030 | 8530 | 8530 | 8540 | 8530 | 84 |
| 266 | 20231110 | 143700 | 1862347320 | 8530 | 8540 | 8550 | 8530 | 1317 |
| 267 | 20231110 | 143600 | 1851105320 | 8550 | 8550 | 8560 | 8540 | 271 |
| 268 | 20231110 | 143500 | 1848788610 | 8550 | 8570 | 8570 | 8550 | 1855 |
| 269 | 20231110 | 143400 | 1832923200 | 8570 | 8560 | 8570 | 8560 | 406 |
| 270 | 20231110 | 143300 | 1829446340 | 8570 | 8570 | 8570 | 8570 | 276 |
| 271 | 20231110 | 143200 | 1827081020 | 8570 | 8570 | 8570 | 8560 | 277 |
| 272 | 20231110 | 143100 | 1824708520 | 8560 | 8560 | 8570 | 8560 | 402 |
| 273 | 20231110 | 143000 | 1821265560 | 8560 | 8590 | 8590 | 8560 | 143 |
| 274 | 20231110 | 142900 | 1820039090 | 8590 | 8590 | 8600 | 8590 | 247 |
| 275 | 20231110 | 142800 | 1817915360 | 8580 | 8560 | 8580 | 8560 | 698 |
| 276 | 20231110 | 142700 | 1811933400 | 8560 | 8550 | 8560 | 8550 | 211 |
| 277 | 20231110 | 142600 | 1810129180 | 8550 | 8560 | 8560 | 8550 | 66 |
| 278 | 20231110 | 142500 | 1809564320 | 8550 | 8560 | 8560 | 8550 | 304 |
| 279 | 20231110 | 142400 | 1806964260 | 8560 | 8560 | 8560 | 8560 | 99 |
| 280 | 20231110 | 142300 | 1806116820 | 8560 | 8550 | 8560 | 8550 | 490 |
| 281 | 20231110 | 142200 | 1801926870 | 8550 | 8560 | 8560 | 8550 | 2635 |
| 282 | 20231110 | 142100 | 1779372500 | 8560 | 8560 | 8560 | 8560 | 255 |
| 283 | 20231110 | 142000 | 1777189700 | 8550 | 8550 | 8550 | 8550 | 107 |
| 284 | 20231110 | 141900 | 1776274850 | 8550 | 8560 | 8560 | 8550 | 233 |
| 285 | 20231110 | 141800 | 1774281540 | 8570 | 8550 | 8570 | 8550 | 241 |
| 286 | 20231110 | 141700 | 1772218500 | 8560 | 8560 | 8560 | 8550 | 216 |
| 287 | 20231110 | 141600 | 1770370500 | 8550 | 8550 | 8550 | 8550 | 201 |
| 288 | 20231110 | 141500 | 1768651950 | 8560 | 8550 | 8560 | 8550 | 440 |
| 289 | 20231110 | 141400 | 1764888510 | 8550 | 8560 | 8560 | 8550 | 335 |
| 290 | 20231110 | 141300 | 1762021890 | 8570 | 8560 | 8570 | 8560 | 362 |
| 291 | 20231110 | 141200 | 1758922350 | 8570 | 8560 | 8570 | 8560 | 721 |
| 292 | 20231110 | 141100 | 1752749610 | 8550 | 8550 | 8550 | 8550 | 146 |
| 293 | 20231110 | 141000 | 1751501310 | 8550 | 8560 | 8560 | 8550 | 359 |
| 294 | 20231110 | 140900 | 1748430950 | 8560 | 8550 | 8560 | 8550 | 282 |
| 295 | 20231110 | 140800 | 1746018380 | 8550 | 8560 | 8560 | 8550 | 128 |
| 296 | 20231110 | 140700 | 1744923680 | 8550 | 8550 | 8550 | 8550 | 202 |
| 297 | 20231110 | 140600 | 1743196580 | 8560 | 8550 | 8560 | 8550 | 279 |
| 298 | 20231110 | 140500 | 1740809310 | 8550 | 8560 | 8560 | 8550 | 169 |
| 299 | 20231110 | 140400 | 1739363640 | 8550 | 8550 | 8570 | 8550 | 309 |
| 300 | 20231110 | 140300 | 1736720360 | 8560 | 8560 | 8570 | 8560 | 478 |
| 301 | 20231110 | 140200 | 1732628130 | 8570 | 8560 | 8570 | 8560 | 447 |
| 302 | 20231110 | 140100 | 1728800390 | 8570 | 8580 | 8580 | 8570 | 176 |
| 303 | 20231110 | 140000 | 1727291250 | 8580 | 8580 | 8580 | 8570 | 368 |
| 304 | 20231110 | 135900 | 1724134780 | 8570 | 8580 | 8580 | 8570 | 181 |
| 305 | 20231110 | 135800 | 1722582770 | 8580 | 8580 | 8580 | 8570 | 1000 |
| 306 | 20231110 | 135700 | 1714005490 | 8590 | 8590 | 8590 | 8580 | 284 |
| 307 | 20231110 | 135600 | 1711567470 | 8590 | 8580 | 8590 | 8580 | 189 |
| 308 | 20231110 | 135500 | 1709944820 | 8580 | 8580 | 8590 | 8570 | 336 |
| 309 | 20231110 | 135400 | 1707062790 | 8570 | 8580 | 8580 | 8570 | 510 |
| 310 | 20231110 | 135300 | 1702687490 | 8600 | 8590 | 8600 | 8590 | 386 |
| 311 | 20231110 | 135200 | 1699370790 | 8600 | 8570 | 8600 | 8570 | 527 |
| 312 | 20231110 | 135100 | 1694846350 | 8600 | 8600 | 8600 | 8580 | 539 |
| 313 | 20231110 | 135000 | 1690218470 | 8600 | 8590 | 8600 | 8590 | 168 |
| 314 | 20231110 | 134900 | 1688774800 | 8600 | 8590 | 8600 | 8590 | 316 |
| 315 | 20231110 | 134800 | 1686059230 | 8590 | 8590 | 8590 | 8590 | 735 |
| 316 | 20231110 | 134700 | 1679745580 | 8600 | 8600 | 8600 | 8590 | 306 |
| 317 | 20231110 | 134600 | 1677114950 | 8600 | 8610 | 8610 | 8600 | 127 |
| 318 | 20231110 | 134500 | 1676022080 | 8600 | 8600 | 8600 | 8600 | 127 |
| 319 | 20231110 | 134400 | 1674929880 | 8610 | 8590 | 8610 | 8590 | 994 |
| 320 | 20231110 | 134300 | 1666388470 | 8600 | 8610 | 8620 | 8590 | 243 |
| 321 | 20231110 | 134200 | 1664296600 | 8620 | 8650 | 8650 | 8620 | 685 |
| 322 | 20231110 | 134100 | 1658389290 | 8640 | 8640 | 8640 | 8640 | 170 |
| 323 | 20231110 | 134000 | 1656920490 | 8640 | 8630 | 8640 | 8630 | 110 |
| 324 | 20231110 | 133900 | 1655970100 | 8640 | 8620 | 8640 | 8620 | 119 |
| 325 | 20231110 | 133800 | 1654943620 | 8620 | 8630 | 8630 | 8620 | 346 |
| 326 | 20231110 | 133700 | 1651960920 | 8620 | 8630 | 8630 | 8620 | 47 |
| 327 | 20231110 | 133600 | 1651555610 | 8630 | 8630 | 8630 | 8620 | 289 |
| 328 | 20231110 | 133500 | 1649061850 | 8640 | 8640 | 8640 | 8630 | 324 |
| 329 | 20231110 | 133400 | 1646264600 | 8640 | 8640 | 8640 | 8640 | 217 |
| 330 | 20231110 | 133300 | 1644389720 | 8640 | 8630 | 8640 | 8630 | 185 |
| 331 | 20231110 | 133200 | 1642792990 | 8620 | 8620 | 8620 | 8620 | 214 |
| 332 | 20231110 | 133100 | 1640948310 | 8620 | 8630 | 8630 | 8610 | 403 |
| 333 | 20231110 | 133000 | 1637474110 | 8630 | 8630 | 8630 | 8630 | 148 |
| 334 | 20231110 | 132900 | 1636196870 | 8630 | 8650 | 8650 | 8630 | 268 |
| 335 | 20231110 | 132800 | 1633882150 | 8620 | 8650 | 8650 | 8620 | 234 |
| 336 | 20231110 | 132700 | 1631864100 | 8640 | 8650 | 8650 | 8640 | 73 |
| 337 | 20231110 | 132600 | 1631233340 | 8640 | 8650 | 8650 | 8640 | 214 |
| 338 | 20231110 | 132500 | 1629383830 | 8650 | 8660 | 8660 | 8630 | 4504 |
| 339 | 20231110 | 132400 | 1590474760 | 8660 | 8660 | 8660 | 8660 | 124 |
| 340 | 20231110 | 132300 | 1589400920 | 8650 | 8670 | 8670 | 8650 | 678 |
| 341 | 20231110 | 132200 | 1583528650 | 8670 | 8680 | 8680 | 8660 | 528 |
| 342 | 20231110 | 132100 | 1578950350 | 8670 | 8680 | 8680 | 8670 | 269 |
| 343 | 20231110 | 132000 | 1576615560 | 8680 | 8680 | 8680 | 8680 | 1114 |
| 344 | 20231110 | 131900 | 1566946040 | 8680 | 8670 | 8680 | 8670 | 678 |
| 345 | 20231110 | 131800 | 1561063820 | 8670 | 8670 | 8670 | 8670 | 456 |
| 346 | 20231110 | 131700 | 1557110300 | 8670 | 8670 | 8670 | 8670 | 54 |
| 347 | 20231110 | 131600 | 1556642120 | 8670 | 8670 | 8670 | 8670 | 279 |
| 348 | 20231110 | 131500 | 1554223190 | 8670 | 8660 | 8670 | 8660 | 492 |
| 349 | 20231110 | 131400 | 1549959470 | 8660 | 8660 | 8660 | 8650 | 641 |
| 350 | 20231110 | 131300 | 1544408610 | 8660 | 8670 | 8670 | 8660 | 248 |
| 351 | 20231110 | 131200 | 1542258470 | 8670 | 8670 | 8670 | 8670 | 26 |
| 352 | 20231110 | 131100 | 1542033050 | 8660 | 8670 | 8670 | 8660 | 218 |
| 353 | 20231110 | 131000 | 1540143540 | 8670 | 8660 | 8670 | 8660 | 1084 |
| 354 | 20231110 | 130900 | 1530750380 | 8660 | 8660 | 8660 | 8660 | 46 |
| 355 | 20231110 | 130800 | 1530352020 | 8660 | 8660 | 8660 | 8660 | 205 |
| 356 | 20231110 | 130700 | 1528576720 | 8650 | 8640 | 8650 | 8640 | 684 |
| 357 | 20231110 | 130600 | 1522660300 | 8630 | 8630 | 8630 | 8630 | 230 |
| 358 | 20231110 | 130500 | 1520675400 | 8630 | 8630 | 8630 | 8630 | 17 |
| 359 | 20231110 | 130400 | 1520528690 | 8600 | 8620 | 8650 | 8600 | 382 |
| 360 | 20231110 | 130300 | 1517237630 | 8650 | 8630 | 8650 | 8610 | 1119 |
| 361 | 20231110 | 130200 | 1507572090 | 8640 | 8620 | 8640 | 8620 | 520 |
| 362 | 20231110 | 130100 | 1503082820 | 8620 | 8630 | 8630 | 8620 | 210 |
| 363 | 20231110 | 130000 | 1501270590 | 8630 | 8630 | 8630 | 8630 | 41 |
| 364 | 20231110 | 125900 | 1500916760 | 8620 | 8620 | 8620 | 8610 | 337 |
| 365 | 20231110 | 125800 | 1498014490 | 8620 | 8620 | 8620 | 8610 | 270 |
| 366 | 20231110 | 125700 | 1495687100 | 8620 | 8630 | 8630 | 8620 | 402 |
| 367 | 20231110 | 125600 | 1492221660 | 8630 | 8610 | 8630 | 8610 | 45 |
| 368 | 20231110 | 125500 | 1491833370 | 8600 | 8680 | 8680 | 8600 | 6251 |
| 369 | 20231110 | 125400 | 1437790310 | 8670 | 8670 | 8680 | 8670 | 349 |
| 370 | 20231110 | 125300 | 1434763660 | 8660 | 8660 | 8680 | 8650 | 1248 |
| 371 | 20231110 | 125200 | 1423949060 | 8660 | 8650 | 8660 | 8630 | 1324 |
| 372 | 20231110 | 125100 | 1412497950 | 8650 | 8640 | 8650 | 8640 | 374 |
| 373 | 20231110 | 125000 | 1409266040 | 8640 | 8630 | 8640 | 8630 | 270 |
| 374 | 20231110 | 124900 | 1406934150 | 8630 | 8620 | 8630 | 8620 | 19 |
| 375 | 20231110 | 124800 | 1406770190 | 8620 | 8610 | 8620 | 8610 | 296 |
| 376 | 20231110 | 124700 | 1404220670 | 8610 | 8610 | 8610 | 8610 | 137 |
| 377 | 20231110 | 124600 | 1403041100 | 8620 | 8620 | 8620 | 8620 | 145 |
| 378 | 20231110 | 124500 | 1401791200 | 8620 | 8620 | 8620 | 8610 | 97 |
| 379 | 20231110 | 124400 | 1400955070 | 8590 | 8610 | 8610 | 8590 | 200 |
| 380 | 20231110 | 124300 | 1399236170 | 8610 | 8620 | 8620 | 8610 | 192 |
| 381 | 20231110 | 124200 | 1397582680 | 8630 | 8630 | 8640 | 8620 | 1415 |
| 382 | 20231110 | 124100 | 1385381590 | 8630 | 8620 | 8630 | 8610 | 678 |
| 383 | 20231110 | 124000 | 1379536400 | 8620 | 8620 | 8620 | 8620 | 139 |
| 384 | 20231110 | 123900 | 1378338220 | 8620 | 8610 | 8620 | 8610 | 128 |
| 385 | 20231110 | 123800 | 1377235600 | 8610 | 8610 | 8610 | 8610 | 81 |
| 386 | 20231110 | 123700 | 1376538190 | 8610 | 8580 | 8610 | 8580 | 311 |
| 387 | 20231110 | 123600 | 1373868610 | 8580 | 8570 | 8610 | 8570 | 274 |
| 388 | 20231110 | 123500 | 1371517320 | 8570 | 8610 | 8610 | 8570 | 830 |
| 389 | 20231110 | 123400 | 1364385730 | 8610 | 8610 | 8610 | 8610 | 440 |
| 390 | 20231110 | 123300 | 1360597330 | 8620 | 8620 | 8630 | 8620 | 216 |
| 391 | 20231110 | 123200 | 1358734860 | 8630 | 8650 | 8650 | 8630 | 297 |
| 392 | 20231110 | 123100 | 1356171150 | 8650 | 8640 | 8650 | 8640 | 983 |
| 393 | 20231110 | 123000 | 1347669200 | 8650 | 8650 | 8650 | 8650 | 617 |
| 394 | 20231110 | 122900 | 1342332150 | 8650 | 8640 | 8650 | 8640 | 86 |
| 395 | 20231110 | 122800 | 1341588260 | 8650 | 8640 | 8650 | 8630 | 167 |
| 396 | 20231110 | 122700 | 1340144850 | 8630 | 8630 | 8630 | 8630 | 272 |
| 397 | 20231110 | 122600 | 1337797490 | 8630 | 8630 | 8630 | 8630 | 102 |
| 398 | 20231110 | 122500 | 1336917230 | 8630 | 8640 | 8640 | 8630 | 239 |
| 399 | 20231110 | 122400 | 1334853550 | 8630 | 8630 | 8630 | 8630 | 390 |
| 400 | 20231110 | 122300 | 1331487850 | 8630 | 8630 | 8630 | 8630 | 113 |
| 401 | 20231110 | 122200 | 1330512660 | 8620 | 8620 | 8620 | 8620 | 59 |
| 402 | 20231110 | 122100 | 1330004080 | 8620 | 8620 | 8620 | 8620 | 122 |
| 403 | 20231110 | 122000 | 1328952440 | 8620 | 8610 | 8620 | 8600 | 198 |
| 404 | 20231110 | 121900 | 1327247190 | 8610 | 8610 | 8610 | 8610 | 95 |
| 405 | 20231110 | 121800 | 1326429240 | 8590 | 8600 | 8610 | 8590 | 428 |
| 406 | 20231110 | 121700 | 1322752460 | 8600 | 8590 | 8600 | 8590 | 224 |
| 407 | 20231110 | 121600 | 1320826920 | 8590 | 8600 | 8600 | 8590 | 190 |
| 408 | 20231110 | 121500 | 1319194530 | 8620 | 8610 | 8630 | 8600 | 271 |
| 409 | 20231110 | 121400 | 1316862480 | 8630 | 8630 | 8630 | 8620 | 314 |
| 410 | 20231110 | 121300 | 1314154190 | 8630 | 8620 | 8630 | 8620 | 205 |
| 411 | 20231110 | 121200 | 1312386920 | 8620 | 8620 | 8620 | 8610 | 215 |
| 412 | 20231110 | 121100 | 1310533710 | 8610 | 8610 | 8610 | 8600 | 52 |
| 413 | 20231110 | 121000 | 1310086070 | 8610 | 8600 | 8610 | 8600 | 633 |
| 414 | 20231110 | 120900 | 1304641320 | 8600 | 8590 | 8600 | 8590 | 83 |
| 415 | 20231110 | 120800 | 1303927620 | 8590 | 8600 | 8610 | 8590 | 393 |
| 416 | 20231110 | 120700 | 1300548110 | 8590 | 8590 | 8590 | 8570 | 902 |
| 417 | 20231110 | 120600 | 1292806230 | 8600 | 8630 | 8630 | 8600 | 894 |
| 418 | 20231110 | 120500 | 1285111650 | 8620 | 8640 | 8650 | 8620 | 1188 |
| 419 | 20231110 | 120400 | 1274860000 | 8650 | 8650 | 8650 | 8650 | 367 |
| 420 | 20231110 | 120300 | 1271685450 | 8650 | 8640 | 8650 | 8640 | 72 |
| 421 | 20231110 | 120200 | 1271063050 | 8650 | 8650 | 8650 | 8640 | 2213 |
| 422 | 20231110 | 120100 | 1251939990 | 8650 | 8650 | 8650 | 8640 | 438 |
| 423 | 20231110 | 120000 | 1248153940 | 8650 | 8640 | 8650 | 8640 | 2099 |
| 424 | 20231110 | 115900 | 1230016270 | 8640 | 8630 | 8640 | 8630 | 486 |
| 425 | 20231110 | 115800 | 1225817340 | 8630 | 8630 | 8640 | 8630 | 1855 |
| 426 | 20231110 | 115700 | 1209795580 | 8630 | 8630 | 8630 | 8620 | 816 |
| 427 | 20231110 | 115600 | 1202753510 | 8630 | 8610 | 8630 | 8610 | 2033 |
| 428 | 20231110 | 115500 | 1185214900 | 8620 | 8620 | 8620 | 8620 | 254 |
| 429 | 20231110 | 115400 | 1183025420 | 8620 | 8620 | 8620 | 8620 | 235 |
| 430 | 20231110 | 115300 | 1180999720 | 8620 | 8620 | 8620 | 8620 | 105 |
| 431 | 20231110 | 115200 | 1180094620 | 8620 | 8620 | 8620 | 8610 | 241 |
| 432 | 20231110 | 115100 | 1178017370 | 8620 | 8610 | 8620 | 8610 | 263 |
| 433 | 20231110 | 115000 | 1175750560 | 8610 | 8620 | 8620 | 8610 | 402 |
| 434 | 20231110 | 114900 | 1172286360 | 8620 | 8610 | 8620 | 8600 | 251 |
| 435 | 20231110 | 114800 | 1170125000 | 8610 | 8620 | 8620 | 8610 | 1142 |
| 436 | 20231110 | 114700 | 1160283800 | 8620 | 8620 | 8620 | 8610 | 324 |
| 437 | 20231110 | 114600 | 1157491820 | 8620 | 8610 | 8620 | 8610 | 354 |
| 438 | 20231110 | 114500 | 1154442980 | 8600 | 8610 | 8610 | 8600 | 84 |
| 439 | 20231110 | 114400 | 1153719750 | 8610 | 8610 | 8610 | 8590 | 231 |
| 440 | 20231110 | 114300 | 1151734630 | 8610 | 8590 | 8610 | 8590 | 169 |
| 441 | 20231110 | 114200 | 1150280700 | 8600 | 8610 | 8610 | 8600 | 672 |
| 442 | 20231110 | 114100 | 1144498450 | 8610 | 8610 | 8610 | 8600 | 66 |
| 443 | 20231110 | 114000 | 1143930210 | 8610 | 8610 | 8610 | 8600 | 202 |
| 444 | 20231110 | 113900 | 1142191500 | 8600 | 8610 | 8610 | 8600 | 126 |
| 445 | 20231110 | 113800 | 1141106720 | 8610 | 8600 | 8610 | 8600 | 141 |
| 446 | 20231110 | 113700 | 1139893710 | 8600 | 8600 | 8600 | 8600 | 176 |
| 447 | 20231110 | 113600 | 1138380110 | 8590 | 8590 | 8590 | 8590 | 170 |
| 448 | 20231110 | 113500 | 1136919810 | 8590 | 8580 | 8590 | 8580 | 78 |
| 449 | 20231110 | 113400 | 1136249990 | 8590 | 8590 | 8590 | 8590 | 751 |
| 450 | 20231110 | 113300 | 1129798900 | 8600 | 8590 | 8600 | 8590 | 153 |
| 451 | 20231110 | 113200 | 1128483110 | 8600 | 8600 | 8600 | 8600 | 330 |
| 452 | 20231110 | 113100 | 1125645110 | 8600 | 8590 | 8600 | 8590 | 167 |
| 453 | 20231110 | 113000 | 1124209030 | 8590 | 8590 | 8590 | 8590 | 9 |
| 454 | 20231110 | 112900 | 1124131720 | 8600 | 8600 | 8600 | 8600 | 73 |
| 455 | 20231110 | 112800 | 1123503920 | 8590 | 8590 | 8600 | 8590 | 106 |
| 456 | 20231110 | 112700 | 1122592410 | 8600 | 8590 | 8600 | 8590 | 92 |
| 457 | 20231110 | 112600 | 1121801220 | 8600 | 8600 | 8600 | 8600 | 0 |
| 458 | 20231110 | 112500 | 1121801220 | 8600 | 8600 | 8600 | 8590 | 271 |
| 459 | 20231110 | 112400 | 1119470700 | 8600 | 8580 | 8600 | 8580 | 654 |
| 460 | 20231110 | 112300 | 1113850670 | 8590 | 8590 | 8590 | 8580 | 81 |
| 461 | 20231110 | 112200 | 1113154890 | 8590 | 8590 | 8590 | 8590 | 78 |
| 462 | 20231110 | 112100 | 1112484870 | 8580 | 8580 | 8580 | 8580 | 140 |
| 463 | 20231110 | 112000 | 1111283670 | 8590 | 8600 | 8600 | 8590 | 142 |
| 464 | 20231110 | 111900 | 1110063710 | 8600 | 8600 | 8600 | 8590 | 181 |
| 465 | 20231110 | 111800 | 1108508050 | 8590 | 8590 | 8590 | 8590 | 79 |
| 466 | 20231110 | 111700 | 1107829440 | 8590 | 8590 | 8590 | 8590 | 149 |
| 467 | 20231110 | 111600 | 1106549530 | 8590 | 8580 | 8590 | 8580 | 109 |
| 468 | 20231110 | 111500 | 1105613510 | 8580 | 8570 | 8580 | 8570 | 148 |
| 469 | 20231110 | 111400 | 1104344600 | 8570 | 8560 | 8570 | 8560 | 111 |
| 470 | 20231110 | 111300 | 1103394300 | 8560 | 8540 | 8560 | 8540 | 126 |
| 471 | 20231110 | 111200 | 1102317720 | 8540 | 8530 | 8540 | 8530 | 75 |
| 472 | 20231110 | 111100 | 1101677250 | 8540 | 8530 | 8540 | 8530 | 74 |
| 473 | 20231110 | 111000 | 1101045800 | 8530 | 8580 | 8580 | 8530 | 874 |
| 474 | 20231110 | 110900 | 1093566190 | 8580 | 8560 | 8580 | 8560 | 267 |
| 475 | 20231110 | 110800 | 1091278750 | 8570 | 8600 | 8600 | 8570 | 526 |
| 476 | 20231110 | 110700 | 1086762900 | 8590 | 8620 | 8620 | 8590 | 156 |
| 477 | 20231110 | 110600 | 1085419470 | 8620 | 8590 | 8620 | 8590 | 1790 |
| 478 | 20231110 | 110500 | 1070040960 | 8610 | 8600 | 8610 | 8600 | 674 |
| 479 | 20231110 | 110400 | 1064243750 | 8600 | 8610 | 8610 | 8590 | 687 |
| 480 | 20231110 | 110300 | 1058332280 | 8620 | 8620 | 8630 | 8620 | 253 |
| 481 | 20231110 | 110200 | 1056151130 | 8620 | 8620 | 8620 | 8620 | 456 |
| 482 | 20231110 | 110100 | 1052220410 | 8610 | 8610 | 8610 | 8610 | 647 |
| 483 | 20231110 | 110000 | 1046649740 | 8600 | 8590 | 8600 | 8580 | 3830 |
| 484 | 20231110 | 105900 | 1013731920 | 8590 | 8580 | 8590 | 8570 | 442 |
| 485 | 20231110 | 105800 | 1009938570 | 8580 | 8580 | 8580 | 8570 | 149 |
| 486 | 20231110 | 105700 | 1008660160 | 8580 | 8580 | 8580 | 8570 | 337 |
| 487 | 20231110 | 105600 | 1005768900 | 8570 | 8570 | 8580 | 8570 | 166 |
| 488 | 20231110 | 105500 | 1004345400 | 8580 | 8580 | 8580 | 8570 | 130 |
| 489 | 20231110 | 105400 | 1003230100 | 8580 | 8590 | 8590 | 8580 | 835 |
| 490 | 20231110 | 105300 | 996059140 | 8590 | 8590 | 8590 | 8580 | 219 |
| 491 | 20231110 | 105200 | 994179590 | 8590 | 8580 | 8590 | 8580 | 1181 |
| 492 | 20231110 | 105100 | 984046420 | 8580 | 8560 | 8580 | 8560 | 719 |
| 493 | 20231110 | 105000 | 977885070 | 8570 | 8570 | 8570 | 8570 | 161 |
| 494 | 20231110 | 104900 | 976505300 | 8580 | 8580 | 8580 | 8580 | 21 |
| 495 | 20231110 | 104800 | 976325120 | 8580 | 8580 | 8580 | 8570 | 2628 |
| 496 | 20231110 | 104700 | 953777930 | 8580 | 8570 | 8580 | 8570 | 268 |
| 497 | 20231110 | 104600 | 951479990 | 8570 | 8570 | 8570 | 8560 | 283 |
| 498 | 20231110 | 104500 | 949054970 | 8570 | 8560 | 8570 | 8560 | 53 |
| 499 | 20231110 | 104400 | 948600960 | 8560 | 8560 | 8570 | 8560 | 450 |
| 500 | 20231110 | 104300 | 944747670 | 8570 | 8560 | 8570 | 8550 | 715 |
| 501 | 20231110 | 104200 | 938622460 | 8550 | 8580 | 8580 | 8550 | 1298 |
| 502 | 20231110 | 104100 | 927517110 | 8580 | 8550 | 8580 | 8550 | 359 |
| 503 | 20231110 | 104000 | 924440530 | 8550 | 8580 | 8580 | 8550 | 340 |
| 504 | 20231110 | 103900 | 921532300 | 8580 | 8580 | 8590 | 8540 | 5331 |
| 505 | 20231110 | 103800 | 875868400 | 8580 | 8580 | 8580 | 8570 | 746 |
| 506 | 20231110 | 103700 | 869467820 | 8570 | 8500 | 8570 | 8500 | 9610 |
| 507 | 20231110 | 103600 | 787498450 | 8500 | 8500 | 8500 | 8500 | 789 |
| 508 | 20231110 | 103500 | 780791950 | 8500 | 8460 | 8500 | 8460 | 56 |
| 509 | 20231110 | 103400 | 780315990 | 8460 | 8480 | 8480 | 8450 | 1566 |
| 510 | 20231110 | 103300 | 767064010 | 8500 | 8500 | 8500 | 8500 | 100 |
| 511 | 20231110 | 103200 | 766214010 | 8500 | 8490 | 8500 | 8480 | 882 |
| 512 | 20231110 | 103100 | 758726710 | 8490 | 8480 | 8490 | 8480 | 119 |
| 513 | 20231110 | 103000 | 757717020 | 8480 | 8490 | 8490 | 8480 | 310 |
| 514 | 20231110 | 102900 | 755085420 | 8490 | 8510 | 8510 | 8490 | 398 |
| 515 | 20231110 | 102800 | 751704010 | 8520 | 8510 | 8520 | 8510 | 71 |
| 516 | 20231110 | 102700 | 751099210 | 8510 | 8510 | 8510 | 8510 | 101 |
| 517 | 20231110 | 102600 | 750239700 | 8520 | 8500 | 8520 | 8500 | 375 |
| 518 | 20231110 | 102500 | 747049890 | 8500 | 8500 | 8500 | 8500 | 174 |
| 519 | 20231110 | 102400 | 745570890 | 8490 | 8500 | 8500 | 8490 | 70 |
| 520 | 20231110 | 102300 | 744976000 | 8500 | 8490 | 8500 | 8490 | 205 |
| 521 | 20231110 | 102200 | 743233800 | 8480 | 8480 | 8480 | 8470 | 50 |
| 522 | 20231110 | 102100 | 742810050 | 8480 | 8460 | 8490 | 8460 | 179 |
| 523 | 20231110 | 102000 | 741294490 | 8470 | 8510 | 8510 | 8470 | 305 |
| 524 | 20231110 | 101900 | 738708560 | 8500 | 8480 | 8500 | 8470 | 639 |
| 525 | 20231110 | 101800 | 733280020 | 8470 | 8490 | 8490 | 8470 | 246 |
| 526 | 20231110 | 101700 | 731194610 | 8490 | 8510 | 8510 | 8490 | 208 |
| 527 | 20231110 | 101600 | 729425820 | 8510 | 8510 | 8510 | 8510 | 518 |
| 528 | 20231110 | 101500 | 725017640 | 8500 | 8500 | 8500 | 8500 | 100 |
| 529 | 20231110 | 101400 | 724167640 | 8500 | 8440 | 8500 | 8440 | 2221 |
| 530 | 20231110 | 101300 | 705295570 | 8440 | 8450 | 8450 | 8440 | 126 |
| 531 | 20231110 | 101200 | 704231400 | 8450 | 8450 | 8450 | 8450 | 55 |
| 532 | 20231110 | 101100 | 703766650 | 8450 | 8440 | 8450 | 8440 | 171 |
| 533 | 20231110 | 101000 | 702321720 | 8440 | 8420 | 8440 | 8420 | 289 |
| 534 | 20231110 | 100900 | 699886770 | 8400 | 8440 | 8440 | 8400 | 1037 |
| 535 | 20231110 | 100800 | 691163280 | 8440 | 8440 | 8440 | 8430 | 230 |
| 536 | 20231110 | 100700 | 689222340 | 8440 | 8460 | 8460 | 8440 | 530 |
| 537 | 20231110 | 100600 | 684748110 | 8470 | 8460 | 8470 | 8440 | 1173 |
| 538 | 20231110 | 100500 | 674837660 | 8470 | 8490 | 8490 | 8470 | 132 |
| 539 | 20231110 | 100400 | 673718430 | 8480 | 8490 | 8490 | 8480 | 201 |
| 540 | 20231110 | 100300 | 672012350 | 8490 | 8540 | 8550 | 8490 | 599 |
| 541 | 20231110 | 100200 | 666912180 | 8550 | 8550 | 8560 | 8550 | 2508 |
| 542 | 20231110 | 100100 | 645464690 | 8550 | 8520 | 8560 | 8520 | 3366 |
| 543 | 20231110 | 100000 | 616736030 | 8510 | 8510 | 8510 | 8510 | 305 |
| 544 | 20231110 | 095900 | 614140480 | 8520 | 8510 | 8520 | 8500 | 4342 |
| 545 | 20231110 | 095800 | 577211950 | 8520 | 8530 | 8530 | 8520 | 709 |
| 546 | 20231110 | 095700 | 571168430 | 8530 | 8500 | 8530 | 8500 | 1701 |
| 547 | 20231110 | 095600 | 556675930 | 8500 | 8520 | 8520 | 8410 | 1841 |
| 548 | 20231110 | 095500 | 541118480 | 8370 | 8510 | 8530 | 8370 | 6320 |
| 549 | 20231110 | 095400 | 487420800 | 8500 | 8470 | 8520 | 8460 | 3798 |
| 550 | 20231110 | 095300 | 455172330 | 8470 | 8470 | 8470 | 8470 | 925 |
| 551 | 20231110 | 095200 | 447337580 | 8460 | 8430 | 8460 | 8430 | 2814 |
| 552 | 20231110 | 095100 | 423573170 | 8430 | 8410 | 8430 | 8410 | 368 |
| 553 | 20231110 | 095000 | 420471010 | 8380 | 8380 | 8380 | 8380 | 0 |
| 554 | 20231110 | 094900 | 420471010 | 8380 | 8430 | 8430 | 8380 | 984 |
| 555 | 20231110 | 094800 | 412187890 | 8440 | 8440 | 8450 | 8420 | 1165 |
| 556 | 20231110 | 094700 | 402352440 | 8430 | 8380 | 8430 | 8380 | 4421 |
| 557 | 20231110 | 094600 | 365187440 | 8370 | 8360 | 8370 | 8360 | 2364 |
| 558 | 20231110 | 094500 | 345415760 | 8330 | 8360 | 8360 | 8330 | 827 |
| 559 | 20231110 | 094400 | 338509980 | 8360 | 8380 | 8380 | 8360 | 390 |
| 560 | 20231110 | 094300 | 335247180 | 8380 | 8380 | 8380 | 8370 | 1899 |
| 561 | 20231110 | 094200 | 319337560 | 8380 | 8360 | 8380 | 8360 | 2668 |
| 562 | 20231110 | 094100 | 296995300 | 8360 | 8350 | 8360 | 8350 | 311 |
| 563 | 20231110 | 094000 | 294396340 | 8360 | 8350 | 8360 | 8350 | 284 |
| 564 | 20231110 | 093900 | 292023160 | 8350 | 8340 | 8350 | 8330 | 761 |
| 565 | 20231110 | 093800 | 285674510 | 8340 | 8350 | 8350 | 8340 | 280 |
| 566 | 20231110 | 093700 | 283337010 | 8340 | 8340 | 8340 | 8330 | 401 |
| 567 | 20231110 | 093600 | 279992980 | 8350 | 8340 | 8360 | 8340 | 549 |
| 568 | 20231110 | 093500 | 275406030 | 8330 | 8360 | 8360 | 8330 | 933 |
| 569 | 20231110 | 093400 | 267625050 | 8360 | 8350 | 8360 | 8350 | 388 |
| 570 | 20231110 | 093300 | 264384560 | 8350 | 8370 | 8370 | 8350 | 870 |
| 571 | 20231110 | 093200 | 257108370 | 8380 | 8340 | 8380 | 8340 | 3364 |
| 572 | 20231110 | 093100 | 228976600 | 8330 | 8310 | 8330 | 8310 | 1482 |
| 573 | 20231110 | 093000 | 216650930 | 8320 | 8320 | 8320 | 8320 | 361 |
| 574 | 20231110 | 092900 | 213647410 | 8330 | 8340 | 8340 | 8330 | 311 |
| 575 | 20231110 | 092800 | 211054100 | 8330 | 8340 | 8340 | 8330 | 784 |
| 576 | 20231110 | 092700 | 204517340 | 8350 | 8330 | 8350 | 8330 | 425 |
| 577 | 20231110 | 092600 | 200972350 | 8340 | 8330 | 8340 | 8330 | 264 |
| 578 | 20231110 | 092500 | 198771960 | 8330 | 8310 | 8330 | 8310 | 2028 |
| 579 | 20231110 | 092400 | 181910500 | 8310 | 8290 | 8310 | 8290 | 2800 |
| 580 | 20231110 | 092300 | 158659800 | 8300 | 8310 | 8310 | 8300 | 669 |
| 581 | 20231110 | 092200 | 153106410 | 8320 | 8320 | 8320 | 8310 | 1058 |
| 582 | 20231110 | 092100 | 144311730 | 8320 | 8280 | 8320 | 8280 | 1589 |
| 583 | 20231110 | 092000 | 131113060 | 8280 | 8270 | 8280 | 8270 | 121 |
| 584 | 20231110 | 091900 | 130111700 | 8280 | 8290 | 8290 | 8280 | 429 |
| 585 | 20231110 | 091800 | 126558210 | 8320 | 8310 | 8320 | 8270 | 996 |
| 586 | 20231110 | 091700 | 118298780 | 8310 | 8290 | 8320 | 8290 | 1970 |
| 587 | 20231110 | 091600 | 101921300 | 8260 | 8250 | 8260 | 8250 | 628 |
| 588 | 20231110 | 091500 | 96735020 | 8240 | 8240 | 8240 | 8230 | 750 |
| 589 | 20231110 | 091400 | 90557950 | 8230 | 8250 | 8260 | 8230 | 652 |
| 590 | 20231110 | 091300 | 85183770 | 8260 | 8280 | 8280 | 8230 | 1063 |
| 591 | 20231110 | 091200 | 76400670 | 8300 | 8260 | 8300 | 8250 | 1098 |
| 592 | 20231110 | 091100 | 67333260 | 8260 | 8180 | 8260 | 8180 | 980 |
| 593 | 20231110 | 091000 | 59298310 | 8170 | 8170 | 8170 | 8170 | 130 |
| 594 | 20231110 | 090900 | 58236210 | 8170 | 8100 | 8170 | 8070 | 2321 |
| 595 | 20231110 | 090800 | 39386570 | 8080 | 8110 | 8110 | 8080 | 576 |
| 596 | 20231110 | 090700 | 34723540 | 8100 | 8120 | 8120 | 8100 | 516 |
| 597 | 20231110 | 090600 | 30542940 | 8120 | 8120 | 8120 | 8120 | 5 |
| 598 | 20231110 | 090500 | 30502340 | 8120 | 8120 | 8120 | 8120 | 100 |
| 599 | 20231110 | 090400 | 29690340 | 8130 | 8130 | 8130 | 8130 | 1 |
| 600 | 20231110 | 090300 | 29682210 | 8070 | 8060 | 8070 | 8050 | 556 |
| 601 | 20231110 | 090200 | 25196770 | 8060 | 8080 | 8080 | 8060 | 483 |
| 602 | 20231110 | 090100 | 21298810 | 8090 | 8160 | 8160 | 8090 | 2460 |
| 603 | 20231110 | 090000 | 1327080 | 8190 | 8190 | 8190 | 8190 | 152 |