29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 185100 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 7011 |
| 3 | 20231108 | 185000 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 4 | 20231108 | 184900 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 5 | 20231108 | 184800 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 6 | 20231108 | 184700 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 7 | 20231108 | 184600 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 8 | 20231108 | 184500 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 9 | 20231108 | 184400 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 10 | 20231108 | 184300 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 11 | 20231108 | 184200 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 12 | 20231108 | 184100 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 13 | 20231108 | 184000 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 14 | 20231108 | 183900 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 15 | 20231108 | 183800 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 16 | 20231108 | 183700 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 17 | 20231108 | 183600 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 18 | 20231108 | 183500 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 19 | 20231108 | 183400 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 20 | 20231108 | 183300 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 21 | 20231108 | 183200 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 22 | 20231108 | 183100 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 23 | 20231108 | 183000 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 24 | 20231108 | 182900 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 25 | 20231108 | 182800 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 26 | 20231108 | 182700 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 27 | 20231108 | 182600 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 28 | 20231108 | 182500 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 29 | 20231108 | 182400 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 30 | 20231108 | 182300 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 31 | 20231108 | 182200 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 32 | 20231108 | 182100 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 7011 |
| 33 | 20231108 | 182000 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 34 | 20231108 | 181900 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 35 | 20231108 | 181800 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 36 | 20231108 | 181700 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 37 | 20231108 | 181600 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 38 | 20231108 | 181500 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 39 | 20231108 | 181400 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 40 | 20231108 | 181300 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 41 | 20231108 | 181200 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 42 | 20231108 | 181100 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 43 | 20231108 | 181000 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 44 | 20231108 | 180900 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 45 | 20231108 | 180800 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 46 | 20231108 | 180700 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 47 | 20231108 | 180600 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 48 | 20231108 | 180500 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 49 | 20231108 | 180400 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 50 | 20231108 | 180300 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 51 | 20231108 | 180200 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 52 | 20231108 | 180100 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 53 | 20231108 | 180000 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 54 | 20231108 | 175900 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 55 | 20231108 | 175800 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 56 | 20231108 | 175700 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 57 | 20231108 | 175600 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 58 | 20231108 | 175500 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 59 | 20231108 | 175400 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 60 | 20231108 | 175300 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 61 | 20231108 | 175200 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 62 | 20231108 | 175100 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 7011 |
| 63 | 20231108 | 175000 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 64 | 20231108 | 174900 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 65 | 20231108 | 174800 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 66 | 20231108 | 174700 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 67 | 20231108 | 174600 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 68 | 20231108 | 174500 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 69 | 20231108 | 174400 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 70 | 20231108 | 174300 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 71 | 20231108 | 174200 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 72 | 20231108 | 174100 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 73 | 20231108 | 174000 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 74 | 20231108 | 173900 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 75 | 20231108 | 173800 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 76 | 20231108 | 173700 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 77 | 20231108 | 173600 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 78 | 20231108 | 173500 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 79 | 20231108 | 173400 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 80 | 20231108 | 173300 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 81 | 20231108 | 173200 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 82 | 20231108 | 173100 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 83 | 20231108 | 173000 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 84 | 20231108 | 172900 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 85 | 20231108 | 172800 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 86 | 20231108 | 172700 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 87 | 20231108 | 172600 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 88 | 20231108 | 172500 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 89 | 20231108 | 172400 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 90 | 20231108 | 172300 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 91 | 20231108 | 172200 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 92 | 20231108 | 172100 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 7011 |
| 93 | 20231108 | 172000 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 94 | 20231108 | 171900 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 95 | 20231108 | 171800 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 96 | 20231108 | 171700 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 97 | 20231108 | 171600 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 98 | 20231108 | 171500 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 99 | 20231108 | 171400 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 100 | 20231108 | 171300 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 101 | 20231108 | 171200 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 102 | 20231108 | 171100 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 103 | 20231108 | 171000 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 104 | 20231108 | 170900 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 105 | 20231108 | 170800 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 106 | 20231108 | 170700 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 107 | 20231108 | 170600 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 108 | 20231108 | 170500 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 109 | 20231108 | 170400 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 110 | 20231108 | 170300 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 111 | 20231108 | 170200 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 112 | 20231108 | 170100 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 113 | 20231108 | 170000 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 114 | 20231108 | 165900 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 115 | 20231108 | 165800 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 116 | 20231108 | 165700 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 117 | 20231108 | 165600 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 118 | 20231108 | 165500 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 119 | 20231108 | 165400 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 120 | 20231108 | 165300 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 121 | 20231108 | 165200 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 122 | 20231108 | 165100 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 7011 |
| 123 | 20231108 | 165000 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 124 | 20231108 | 164900 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 125 | 20231108 | 164800 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 126 | 20231108 | 164700 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 127 | 20231108 | 164600 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 128 | 20231108 | 164500 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 129 | 20231108 | 164400 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 130 | 20231108 | 164300 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 131 | 20231108 | 164200 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 132 | 20231108 | 164100 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 133 | 20231108 | 164000 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 134 | 20231108 | 163900 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 135 | 20231108 | 163800 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 136 | 20231108 | 163700 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 137 | 20231108 | 163600 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 138 | 20231108 | 163500 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 139 | 20231108 | 163400 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 140 | 20231108 | 163300 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 141 | 20231108 | 163200 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 142 | 20231108 | 163100 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 143 | 20231108 | 163000 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 144 | 20231108 | 162900 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 145 | 20231108 | 162800 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 146 | 20231108 | 162700 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 147 | 20231108 | 162600 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 148 | 20231108 | 162500 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 149 | 20231108 | 162400 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 150 | 20231108 | 162300 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 151 | 20231108 | 162200 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 152 | 20231108 | 162100 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 7011 |
| 153 | 20231108 | 162000 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 154 | 20231108 | 161900 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 155 | 20231108 | 161800 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 156 | 20231108 | 161700 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 157 | 20231108 | 161600 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 158 | 20231108 | 161500 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 159 | 20231108 | 161400 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 160 | 20231108 | 161300 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 161 | 20231108 | 161200 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 162 | 20231108 | 161100 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 163 | 20231108 | 161000 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 164 | 20231108 | 160900 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 165 | 20231108 | 160800 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 166 | 20231108 | 160700 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 167 | 20231108 | 160600 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 168 | 20231108 | 160500 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 169 | 20231108 | 160400 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 170 | 20231108 | 160300 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 171 | 20231108 | 160200 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 172 | 20231108 | 160100 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 173 | 20231108 | 160000 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 174 | 20231108 | 155900 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 175 | 20231108 | 155800 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 176 | 20231108 | 155700 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 177 | 20231108 | 155600 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 178 | 20231108 | 155500 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 179 | 20231108 | 155400 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 180 | 20231108 | 155300 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 181 | 20231108 | 155200 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 182 | 20231108 | 155100 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 7011 |
| 183 | 20231108 | 155000 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 184 | 20231108 | 154900 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 185 | 20231108 | 154800 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 186 | 20231108 | 154700 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 187 | 20231108 | 154600 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 188 | 20231108 | 154500 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 189 | 20231108 | 154400 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 190 | 20231108 | 154300 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 191 | 20231108 | 154200 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 192 | 20231108 | 154100 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 193 | 20231108 | 154000 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 194 | 20231108 | 153900 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 195 | 20231108 | 153800 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 196 | 20231108 | 153700 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 197 | 20231108 | 153600 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 198 | 20231108 | 153500 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 199 | 20231108 | 153400 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 200 | 20231108 | 153300 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 201 | 20231108 | 153200 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 202 | 20231108 | 153100 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 203 | 20231108 | 153000 | 1448091930 | 8430 | 8430 | 8430 | 8430 | 7011 |
| 204 | 20231108 | 152900 | 1388989200 | 8470 | 8470 | 8470 | 8470 | 0 |
| 205 | 20231108 | 152800 | 1388989200 | 8470 | 8470 | 8470 | 8470 | 0 |
| 206 | 20231108 | 152700 | 1388989200 | 8470 | 8470 | 8470 | 8470 | 0 |
| 207 | 20231108 | 152600 | 1388989200 | 8470 | 8470 | 8470 | 8470 | 0 |
| 208 | 20231108 | 152500 | 1388989200 | 8470 | 8470 | 8470 | 8470 | 0 |
| 209 | 20231108 | 152400 | 1388989200 | 8470 | 8470 | 8470 | 8470 | 0 |
| 210 | 20231108 | 152300 | 1388989200 | 8470 | 8470 | 8470 | 8470 | 0 |
| 211 | 20231108 | 152200 | 1388989200 | 8470 | 8470 | 8470 | 8470 | 0 |
| 212 | 20231108 | 152100 | 1388989200 | 8470 | 8470 | 8470 | 8470 | 0 |
| 213 | 20231108 | 152000 | 1388989200 | 8470 | 8470 | 8470 | 8470 | 0 |
| 214 | 20231108 | 151900 | 1388989200 | 8470 | 8480 | 8480 | 8460 | 462 |
| 215 | 20231108 | 151800 | 1385075850 | 8480 | 8470 | 8480 | 8470 | 330 |
| 216 | 20231108 | 151700 | 1382280020 | 8470 | 8460 | 8470 | 8460 | 1583 |
| 217 | 20231108 | 151600 | 1368887050 | 8460 | 8470 | 8470 | 8460 | 2468 |
| 218 | 20231108 | 151500 | 1347987090 | 8480 | 8490 | 8490 | 8480 | 1023 |
| 219 | 20231108 | 151400 | 1339312010 | 8490 | 8500 | 8510 | 8480 | 413 |
| 220 | 20231108 | 151300 | 1335806100 | 8500 | 8490 | 8500 | 8480 | 749 |
| 221 | 20231108 | 151200 | 1329452870 | 8490 | 8480 | 8490 | 8480 | 83 |
| 222 | 20231108 | 151100 | 1328748460 | 8490 | 8480 | 8490 | 8480 | 117 |
| 223 | 20231108 | 151000 | 1327756290 | 8480 | 8490 | 8490 | 8480 | 614 |
| 224 | 20231108 | 150900 | 1322548820 | 8500 | 8480 | 8510 | 8480 | 271 |
| 225 | 20231108 | 150800 | 1320245380 | 8480 | 8480 | 8490 | 8480 | 141 |
| 226 | 20231108 | 150700 | 1319049570 | 8480 | 8480 | 8490 | 8480 | 146 |
| 227 | 20231108 | 150600 | 1317811480 | 8480 | 8480 | 8490 | 8480 | 310 |
| 228 | 20231108 | 150500 | 1315182450 | 8480 | 8500 | 8500 | 8480 | 160 |
| 229 | 20231108 | 150400 | 1313823660 | 8510 | 8480 | 8510 | 8480 | 269 |
| 230 | 20231108 | 150300 | 1311539810 | 8480 | 8480 | 8480 | 8480 | 475 |
| 231 | 20231108 | 150200 | 1307511810 | 8480 | 8500 | 8500 | 8480 | 1060 |
| 232 | 20231108 | 150100 | 1298508510 | 8500 | 8510 | 8510 | 8500 | 175 |
| 233 | 20231108 | 150000 | 1297020710 | 8510 | 8500 | 8510 | 8500 | 66 |
| 234 | 20231108 | 145900 | 1296459600 | 8500 | 8500 | 8500 | 8500 | 0 |
| 235 | 20231108 | 145800 | 1296459600 | 8500 | 8500 | 8500 | 8500 | 78 |
| 236 | 20231108 | 145700 | 1295796600 | 8500 | 8500 | 8500 | 8500 | 21 |
| 237 | 20231108 | 145600 | 1295618100 | 8500 | 8490 | 8500 | 8490 | 347 |
| 238 | 20231108 | 145500 | 1292669690 | 8490 | 8490 | 8490 | 8490 | 43 |
| 239 | 20231108 | 145400 | 1292304620 | 8490 | 8490 | 8490 | 8490 | 213 |
| 240 | 20231108 | 145300 | 1290496250 | 8500 | 8500 | 8500 | 8490 | 120 |
| 241 | 20231108 | 145200 | 1289476400 | 8490 | 8490 | 8490 | 8490 | 63 |
| 242 | 20231108 | 145100 | 1288941530 | 8500 | 8490 | 8500 | 8490 | 304 |
| 243 | 20231108 | 145000 | 1286359570 | 8490 | 8490 | 8490 | 8490 | 1 |
| 244 | 20231108 | 144900 | 1286351080 | 8490 | 8490 | 8490 | 8480 | 426 |
| 245 | 20231108 | 144800 | 1282737380 | 8490 | 8500 | 8500 | 8490 | 326 |
| 246 | 20231108 | 144700 | 1279967650 | 8490 | 8510 | 8510 | 8490 | 8101 |
| 247 | 20231108 | 144600 | 1211087230 | 8520 | 8530 | 8530 | 8520 | 545 |
| 248 | 20231108 | 144500 | 1206443730 | 8530 | 8520 | 8530 | 8520 | 309 |
| 249 | 20231108 | 144400 | 1203810970 | 8520 | 8520 | 8520 | 8520 | 31 |
| 250 | 20231108 | 144300 | 1203546850 | 8520 | 8520 | 8520 | 8520 | 25 |
| 251 | 20231108 | 144200 | 1203333850 | 8520 | 8530 | 8530 | 8520 | 283 |
| 252 | 20231108 | 144100 | 1200919890 | 8530 | 8530 | 8530 | 8530 | 73 |
| 253 | 20231108 | 144000 | 1200297200 | 8520 | 8520 | 8520 | 8520 | 0 |
| 254 | 20231108 | 143900 | 1200297200 | 8520 | 8530 | 8530 | 8520 | 147 |
| 255 | 20231108 | 143800 | 1199044740 | 8520 | 8520 | 8520 | 8520 | 0 |
| 256 | 20231108 | 143700 | 1199044740 | 8520 | 8520 | 8520 | 8520 | 0 |
| 257 | 20231108 | 143600 | 1199044740 | 8520 | 8520 | 8520 | 8520 | 146 |
| 258 | 20231108 | 143500 | 1197800820 | 8520 | 8520 | 8520 | 8520 | 4 |
| 259 | 20231108 | 143400 | 1197766740 | 8520 | 8520 | 8520 | 8520 | 29 |
| 260 | 20231108 | 143300 | 1197519660 | 8520 | 8520 | 8520 | 8520 | 15 |
| 261 | 20231108 | 143200 | 1197391860 | 8510 | 8530 | 8530 | 8510 | 949 |
| 262 | 20231108 | 143100 | 1189305930 | 8530 | 8520 | 8530 | 8520 | 297 |
| 263 | 20231108 | 143000 | 1186775400 | 8520 | 8550 | 8550 | 8520 | 257 |
| 264 | 20231108 | 142900 | 1184585150 | 8530 | 8540 | 8540 | 8530 | 1320 |
| 265 | 20231108 | 142800 | 1173324830 | 8570 | 8540 | 8570 | 8540 | 303 |
| 266 | 20231108 | 142700 | 1170737120 | 8540 | 8540 | 8550 | 8540 | 1964 |
| 267 | 20231108 | 142600 | 1153963520 | 8550 | 8560 | 8560 | 8550 | 1362 |
| 268 | 20231108 | 142500 | 1142317320 | 8550 | 8560 | 8560 | 8550 | 1044 |
| 269 | 20231108 | 142400 | 1133391080 | 8560 | 8560 | 8560 | 8560 | 1453 |
| 270 | 20231108 | 142300 | 1120953400 | 8570 | 8570 | 8570 | 8570 | 116 |
| 271 | 20231108 | 142200 | 1119959280 | 8560 | 8570 | 8570 | 8560 | 551 |
| 272 | 20231108 | 142100 | 1115240720 | 8560 | 8580 | 8580 | 8560 | 326 |
| 273 | 20231108 | 142000 | 1112444490 | 8570 | 8570 | 8580 | 8570 | 288 |
| 274 | 20231108 | 141900 | 1109976250 | 8570 | 8570 | 8570 | 8570 | 69 |
| 275 | 20231108 | 141800 | 1109384920 | 8560 | 8570 | 8570 | 8560 | 569 |
| 276 | 20231108 | 141700 | 1104514040 | 8560 | 8580 | 8580 | 8560 | 1395 |
| 277 | 20231108 | 141600 | 1092559640 | 8570 | 8570 | 8570 | 8570 | 200 |
| 278 | 20231108 | 141500 | 1090845640 | 8580 | 8580 | 8590 | 8580 | 15 |
| 279 | 20231108 | 141400 | 1090716890 | 8600 | 8570 | 8600 | 8570 | 931 |
| 280 | 20231108 | 141300 | 1082715580 | 8600 | 8590 | 8600 | 8570 | 1514 |
| 281 | 20231108 | 141200 | 1069725200 | 8600 | 8610 | 8620 | 8590 | 112 |
| 282 | 20231108 | 141100 | 1068762540 | 8610 | 8600 | 8610 | 8600 | 22 |
| 283 | 20231108 | 141000 | 1068573330 | 8590 | 8590 | 8630 | 8590 | 65 |
| 284 | 20231108 | 140900 | 1068014780 | 8640 | 8640 | 8640 | 8640 | 1 |
| 285 | 20231108 | 140800 | 1068006140 | 8580 | 8620 | 8620 | 8580 | 2299 |
| 286 | 20231108 | 140700 | 1048239540 | 8620 | 8640 | 8670 | 8620 | 149 |
| 287 | 20231108 | 140600 | 1046954330 | 8650 | 8650 | 8650 | 8650 | 1 |
| 288 | 20231108 | 140500 | 1046945680 | 8670 | 8640 | 8670 | 8620 | 191 |
| 289 | 20231108 | 140400 | 1045297830 | 8640 | 8670 | 8670 | 8640 | 118 |
| 290 | 20231108 | 140300 | 1044277880 | 8660 | 8660 | 8660 | 8660 | 1 |
| 291 | 20231108 | 140200 | 1044269220 | 8670 | 8650 | 8670 | 8640 | 41 |
| 292 | 20231108 | 140100 | 1043914600 | 8640 | 8640 | 8640 | 8640 | 0 |
| 293 | 20231108 | 140000 | 1043914600 | 8640 | 8640 | 8640 | 8640 | 3 |
| 294 | 20231108 | 135900 | 1043888680 | 8640 | 8650 | 8650 | 8640 | 241 |
| 295 | 20231108 | 135800 | 1041806230 | 8650 | 8650 | 8650 | 8650 | 1 |
| 296 | 20231108 | 135700 | 1041797580 | 8670 | 8670 | 8670 | 8670 | 0 |
| 297 | 20231108 | 135600 | 1041797580 | 8670 | 8650 | 8670 | 8650 | 120 |
| 298 | 20231108 | 135500 | 1040757520 | 8650 | 8650 | 8650 | 8650 | 1 |
| 299 | 20231108 | 135400 | 1040748870 | 8600 | 8600 | 8600 | 8600 | 0 |
| 300 | 20231108 | 135300 | 1040748870 | 8600 | 8600 | 8600 | 8600 | 0 |
| 301 | 20231108 | 135200 | 1040748870 | 8600 | 8630 | 8630 | 8600 | 821 |
| 302 | 20231108 | 135100 | 1033685200 | 8630 | 8650 | 8650 | 8630 | 489 |
| 303 | 20231108 | 135000 | 1029464300 | 8640 | 8650 | 8650 | 8640 | 29 |
| 304 | 20231108 | 134900 | 1029213680 | 8650 | 8660 | 8660 | 8650 | 257 |
| 305 | 20231108 | 134800 | 1026988120 | 8660 | 8680 | 8680 | 8660 | 151 |
| 306 | 20231108 | 134700 | 1025677460 | 8680 | 8680 | 8680 | 8680 | 5 |
| 307 | 20231108 | 134600 | 1025634060 | 8680 | 8680 | 8680 | 8680 | 0 |
| 308 | 20231108 | 134500 | 1025634060 | 8680 | 8680 | 8680 | 8680 | 0 |
| 309 | 20231108 | 134400 | 1025634060 | 8680 | 8680 | 8680 | 8680 | 0 |
| 310 | 20231108 | 134300 | 1025634060 | 8680 | 8680 | 8680 | 8680 | 102 |
| 311 | 20231108 | 134200 | 1024748700 | 8680 | 8680 | 8680 | 8680 | 4 |
| 312 | 20231108 | 134100 | 1024713980 | 8680 | 8680 | 8680 | 8680 | 379 |
| 313 | 20231108 | 134000 | 1021424260 | 8690 | 8670 | 8700 | 8670 | 1519 |
| 314 | 20231108 | 133900 | 1008226360 | 8690 | 8660 | 8700 | 8660 | 2239 |
| 315 | 20231108 | 133800 | 988793220 | 8660 | 8660 | 8660 | 8660 | 998 |
| 316 | 20231108 | 133700 | 980150540 | 8680 | 8650 | 8680 | 8630 | 2201 |
| 317 | 20231108 | 133600 | 961092200 | 8650 | 8640 | 8650 | 8630 | 1031 |
| 318 | 20231108 | 133500 | 952184120 | 8630 | 8610 | 8630 | 8610 | 1887 |
| 319 | 20231108 | 133400 | 935917380 | 8610 | 8610 | 8610 | 8610 | 0 |
| 320 | 20231108 | 133300 | 935917380 | 8610 | 8610 | 8610 | 8610 | 0 |
| 321 | 20231108 | 133200 | 935917380 | 8610 | 8610 | 8610 | 8610 | 2 |
| 322 | 20231108 | 133100 | 935900160 | 8580 | 8580 | 8580 | 8580 | 30 |
| 323 | 20231108 | 133000 | 935642760 | 8580 | 8580 | 8580 | 8580 | 5 |
| 324 | 20231108 | 132900 | 935599860 | 8580 | 8610 | 8610 | 8580 | 23 |
| 325 | 20231108 | 132800 | 935402430 | 8610 | 8610 | 8610 | 8610 | 0 |
| 326 | 20231108 | 132700 | 935402430 | 8610 | 8580 | 8610 | 8580 | 148 |
| 327 | 20231108 | 132600 | 934132500 | 8590 | 8590 | 8590 | 8590 | 0 |
| 328 | 20231108 | 132500 | 934132500 | 8590 | 8590 | 8590 | 8580 | 1420 |
| 329 | 20231108 | 132400 | 921946880 | 8590 | 8590 | 8590 | 8580 | 877 |
| 330 | 20231108 | 132300 | 914421220 | 8590 | 8600 | 8600 | 8590 | 1091 |
| 331 | 20231108 | 132200 | 905041070 | 8620 | 8620 | 8620 | 8620 | 6 |
| 332 | 20231108 | 132100 | 904989350 | 8610 | 8610 | 8610 | 8610 | 0 |
| 333 | 20231108 | 132000 | 904989350 | 8610 | 8610 | 8610 | 8610 | 116 |
| 334 | 20231108 | 131900 | 903990590 | 8620 | 8620 | 8620 | 8620 | 1 |
| 335 | 20231108 | 131800 | 903981970 | 8620 | 8620 | 8620 | 8600 | 22 |
| 336 | 20231108 | 131700 | 903792730 | 8610 | 8620 | 8620 | 8610 | 1343 |
| 337 | 20231108 | 131600 | 892229250 | 8620 | 8620 | 8620 | 8620 | 0 |
| 338 | 20231108 | 131500 | 892229250 | 8620 | 8620 | 8620 | 8620 | 17 |
| 339 | 20231108 | 131400 | 892082710 | 8630 | 8630 | 8630 | 8630 | 0 |
| 340 | 20231108 | 131300 | 892082710 | 8630 | 8630 | 8630 | 8630 | 1 |
| 341 | 20231108 | 131200 | 892074080 | 8630 | 8610 | 8630 | 8610 | 12 |
| 342 | 20231108 | 131100 | 891970620 | 8620 | 8620 | 8620 | 8620 | 92 |
| 343 | 20231108 | 131000 | 891177580 | 8620 | 8620 | 8630 | 8610 | 367 |
| 344 | 20231108 | 130900 | 888013920 | 8640 | 8640 | 8640 | 8640 | 0 |
| 345 | 20231108 | 130800 | 888013920 | 8640 | 8640 | 8640 | 8640 | 0 |
| 346 | 20231108 | 130700 | 888013920 | 8640 | 8640 | 8640 | 8640 | 0 |
| 347 | 20231108 | 130600 | 888013920 | 8640 | 8640 | 8640 | 8640 | 30 |
| 348 | 20231108 | 130500 | 887754720 | 8640 | 8640 | 8640 | 8640 | 0 |
| 349 | 20231108 | 130400 | 887754720 | 8640 | 8640 | 8640 | 8640 | 0 |
| 350 | 20231108 | 130300 | 887754720 | 8640 | 8640 | 8640 | 8640 | 86 |
| 351 | 20231108 | 130200 | 887011680 | 8640 | 8640 | 8640 | 8640 | 0 |
| 352 | 20231108 | 130100 | 887011680 | 8640 | 8640 | 8640 | 8610 | 182 |
| 353 | 20231108 | 130000 | 885442200 | 8640 | 8630 | 8640 | 8630 | 204 |
| 354 | 20231108 | 125900 | 883681250 | 8630 | 8630 | 8630 | 8630 | 13 |
| 355 | 20231108 | 125800 | 883569060 | 8630 | 8630 | 8630 | 8630 | 1 |
| 356 | 20231108 | 125700 | 883560430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 357 | 20231108 | 125600 | 883560430 | 8600 | 8610 | 8610 | 8600 | 100 |
| 358 | 20231108 | 125500 | 882700030 | 8610 | 8610 | 8610 | 8610 | 1 |
| 359 | 20231108 | 125400 | 882691420 | 8600 | 8600 | 8600 | 8600 | 203 |
| 360 | 20231108 | 125300 | 880945620 | 8630 | 8630 | 8630 | 8630 | 0 |
| 361 | 20231108 | 125200 | 880945620 | 8630 | 8630 | 8630 | 8630 | 3 |
| 362 | 20231108 | 125100 | 880919730 | 8630 | 8610 | 8630 | 8610 | 27 |
| 363 | 20231108 | 125000 | 880686990 | 8600 | 8600 | 8600 | 8600 | 0 |
| 364 | 20231108 | 124900 | 880686990 | 8600 | 8590 | 8600 | 8590 | 9 |
| 365 | 20231108 | 124800 | 880609600 | 8620 | 8600 | 8620 | 8600 | 42 |
| 366 | 20231108 | 124700 | 880248360 | 8600 | 8610 | 8620 | 8600 | 116 |
| 367 | 20231108 | 124600 | 879250640 | 8610 | 8600 | 8610 | 8600 | 84 |
| 368 | 20231108 | 124500 | 878527750 | 8600 | 8600 | 8600 | 8600 | 2 |
| 369 | 20231108 | 124400 | 878510550 | 8610 | 8610 | 8610 | 8610 | 1 |
| 370 | 20231108 | 124300 | 878501940 | 8580 | 8580 | 8580 | 8580 | 0 |
| 371 | 20231108 | 124200 | 878501940 | 8580 | 8590 | 8590 | 8580 | 200 |
| 372 | 20231108 | 124100 | 876784940 | 8610 | 8590 | 8610 | 8590 | 433 |
| 373 | 20231108 | 124000 | 873065450 | 8590 | 8580 | 8590 | 8580 | 300 |
| 374 | 20231108 | 123900 | 870489450 | 8580 | 8570 | 8580 | 8570 | 149 |
| 375 | 20231108 | 123800 | 869211520 | 8570 | 8580 | 8590 | 8570 | 3831 |
| 376 | 20231108 | 123700 | 836343770 | 8600 | 8600 | 8600 | 8600 | 2 |
| 377 | 20231108 | 123600 | 836326570 | 8610 | 8610 | 8610 | 8580 | 524 |
| 378 | 20231108 | 123500 | 831830160 | 8610 | 8610 | 8610 | 8610 | 4 |
| 379 | 20231108 | 123400 | 831795720 | 8610 | 8610 | 8610 | 8610 | 6 |
| 380 | 20231108 | 123300 | 831744060 | 8580 | 8600 | 8600 | 8580 | 3982 |
| 381 | 20231108 | 123200 | 797526190 | 8610 | 8610 | 8610 | 8610 | 392 |
| 382 | 20231108 | 123100 | 794151070 | 8620 | 8620 | 8620 | 8620 | 58 |
| 383 | 20231108 | 123000 | 793651110 | 8610 | 8610 | 8610 | 8610 | 0 |
| 384 | 20231108 | 122900 | 793651110 | 8610 | 8610 | 8610 | 8610 | 120 |
| 385 | 20231108 | 122800 | 792617910 | 8610 | 8610 | 8610 | 8610 | 341 |
| 386 | 20231108 | 122700 | 789681900 | 8610 | 8610 | 8610 | 8610 | 797 |
| 387 | 20231108 | 122600 | 782819730 | 8610 | 8610 | 8610 | 8610 | 0 |
| 388 | 20231108 | 122500 | 782819730 | 8610 | 8610 | 8610 | 8610 | 2 |
| 389 | 20231108 | 122400 | 782802510 | 8610 | 8610 | 8610 | 8610 | 8 |
| 390 | 20231108 | 122300 | 782733630 | 8610 | 8620 | 8620 | 8610 | 101 |
| 391 | 20231108 | 122200 | 781864010 | 8620 | 8620 | 8620 | 8620 | 0 |
| 392 | 20231108 | 122100 | 781864010 | 8620 | 8620 | 8620 | 8620 | 339 |
| 393 | 20231108 | 122000 | 778941830 | 8620 | 8640 | 8640 | 8620 | 261 |
| 394 | 20231108 | 121900 | 776691950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 395 | 20231108 | 121800 | 776691950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 396 | 20231108 | 121700 | 776691950 | 8650 | 8650 | 8650 | 8650 | 3 |
| 397 | 20231108 | 121600 | 776666000 | 8620 | 8620 | 8620 | 8620 | 5 |
| 398 | 20231108 | 121500 | 776622900 | 8620 | 8620 | 8620 | 8620 | 522 |
| 399 | 20231108 | 121400 | 772123260 | 8610 | 8650 | 8650 | 8610 | 2 |
| 400 | 20231108 | 121300 | 772106000 | 8660 | 8660 | 8660 | 8660 | 0 |
| 401 | 20231108 | 121200 | 772106000 | 8660 | 8630 | 8660 | 8630 | 4 |
| 402 | 20231108 | 121100 | 772071430 | 8610 | 8610 | 8610 | 8610 | 498 |
| 403 | 20231108 | 121000 | 767783650 | 8620 | 8650 | 8650 | 8620 | 469 |
| 404 | 20231108 | 120900 | 763735000 | 8650 | 8650 | 8650 | 8650 | 464 |
| 405 | 20231108 | 120800 | 759721400 | 8640 | 8640 | 8640 | 8640 | 200 |
| 406 | 20231108 | 120700 | 757993400 | 8640 | 8640 | 8640 | 8640 | 100 |
| 407 | 20231108 | 120600 | 757129400 | 8630 | 8630 | 8630 | 8630 | 55 |
| 408 | 20231108 | 120500 | 756654750 | 8620 | 8620 | 8620 | 8620 | 140 |
| 409 | 20231108 | 120400 | 755447950 | 8620 | 8620 | 8620 | 8620 | 105 |
| 410 | 20231108 | 120300 | 754542850 | 8630 | 8630 | 8630 | 8630 | 110 |
| 411 | 20231108 | 120200 | 753593550 | 8640 | 8640 | 8640 | 8640 | 50 |
| 412 | 20231108 | 120100 | 753161550 | 8650 | 8650 | 8650 | 8650 | 20 |
| 413 | 20231108 | 120000 | 752988550 | 8650 | 8630 | 8650 | 8630 | 241 |
| 414 | 20231108 | 115900 | 750907700 | 8640 | 8640 | 8640 | 8640 | 190 |
| 415 | 20231108 | 115800 | 749266100 | 8640 | 8660 | 8660 | 8640 | 229 |
| 416 | 20231108 | 115700 | 747286260 | 8650 | 8660 | 8660 | 8650 | 649 |
| 417 | 20231108 | 115600 | 741666430 | 8670 | 8650 | 8670 | 8640 | 206 |
| 418 | 20231108 | 115500 | 739885410 | 8610 | 8610 | 8610 | 8610 | 2 |
| 419 | 20231108 | 115400 | 739868190 | 8610 | 8620 | 8620 | 8610 | 496 |
| 420 | 20231108 | 115300 | 735592680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 421 | 20231108 | 115200 | 735592680 | 8620 | 8670 | 8670 | 8620 | 303 |
| 422 | 20231108 | 115100 | 732965720 | 8670 | 8670 | 8670 | 8670 | 300 |
| 423 | 20231108 | 115000 | 730364720 | 8670 | 8660 | 8670 | 8660 | 355 |
| 424 | 20231108 | 114900 | 727287870 | 8650 | 8630 | 8650 | 8630 | 363 |
| 425 | 20231108 | 114800 | 724151070 | 8630 | 8630 | 8630 | 8600 | 40 |
| 426 | 20231108 | 114700 | 723806680 | 8630 | 8630 | 8630 | 8630 | 0 |
| 427 | 20231108 | 114600 | 723806680 | 8630 | 8630 | 8630 | 8630 | 2 |
| 428 | 20231108 | 114500 | 723789420 | 8600 | 8600 | 8600 | 8600 | 0 |
| 429 | 20231108 | 114400 | 723789420 | 8600 | 8600 | 8600 | 8600 | 270 |
| 430 | 20231108 | 114300 | 721467420 | 8630 | 8630 | 8630 | 8630 | 1 |
| 431 | 20231108 | 114200 | 721458790 | 8600 | 8600 | 8600 | 8600 | 0 |
| 432 | 20231108 | 114100 | 721458790 | 8600 | 8600 | 8600 | 8600 | 3 |
| 433 | 20231108 | 114000 | 721432990 | 8630 | 8630 | 8630 | 8630 | 8 |
| 434 | 20231108 | 113900 | 721363950 | 8630 | 8630 | 8630 | 8630 | 1 |
| 435 | 20231108 | 113800 | 721355320 | 8600 | 8610 | 8610 | 8600 | 706 |
| 436 | 20231108 | 113700 | 715279510 | 8610 | 8610 | 8610 | 8610 | 17 |
| 437 | 20231108 | 113600 | 715133140 | 8610 | 8610 | 8610 | 8610 | 85 |
| 438 | 20231108 | 113500 | 714401290 | 8610 | 8610 | 8610 | 8610 | 2 |
| 439 | 20231108 | 113400 | 714384070 | 8620 | 8620 | 8620 | 8620 | 56 |
| 440 | 20231108 | 113300 | 713901350 | 8620 | 8620 | 8620 | 8610 | 521 |
| 441 | 20231108 | 113200 | 709412930 | 8620 | 8650 | 8650 | 8620 | 1831 |
| 442 | 20231108 | 113100 | 693599880 | 8650 | 8650 | 8650 | 8650 | 52 |
| 443 | 20231108 | 113000 | 693150080 | 8650 | 8650 | 8650 | 8650 | 5 |
| 444 | 20231108 | 112900 | 693106830 | 8630 | 8640 | 8640 | 8630 | 25 |
| 445 | 20231108 | 112800 | 692890890 | 8650 | 8650 | 8650 | 8650 | 0 |
| 446 | 20231108 | 112700 | 692890890 | 8650 | 8650 | 8650 | 8650 | 0 |
| 447 | 20231108 | 112600 | 692890890 | 8650 | 8650 | 8650 | 8650 | 2 |
| 448 | 20231108 | 112500 | 692873590 | 8630 | 8670 | 8670 | 8630 | 151 |
| 449 | 20231108 | 112400 | 691568450 | 8670 | 8670 | 8670 | 8670 | 101 |
| 450 | 20231108 | 112300 | 690692780 | 8640 | 8640 | 8640 | 8640 | 102 |
| 451 | 20231108 | 112200 | 689811500 | 8670 | 8670 | 8670 | 8650 | 65 |
| 452 | 20231108 | 112100 | 689249170 | 8660 | 8660 | 8660 | 8660 | 111 |
| 453 | 20231108 | 112000 | 688287910 | 8650 | 8650 | 8650 | 8650 | 0 |
| 454 | 20231108 | 111900 | 688287910 | 8650 | 8650 | 8650 | 8650 | 0 |
| 455 | 20231108 | 111800 | 688287910 | 8650 | 8640 | 8650 | 8640 | 1010 |
| 456 | 20231108 | 111700 | 679560860 | 8630 | 8630 | 8630 | 8630 | 3 |
| 457 | 20231108 | 111600 | 679534970 | 8610 | 8610 | 8610 | 8610 | 0 |
| 458 | 20231108 | 111500 | 679534970 | 8610 | 8610 | 8610 | 8610 | 100 |
| 459 | 20231108 | 111400 | 678673970 | 8640 | 8640 | 8640 | 8640 | 0 |
| 460 | 20231108 | 111300 | 678673970 | 8640 | 8640 | 8640 | 8640 | 1 |
| 461 | 20231108 | 111200 | 678665330 | 8600 | 8610 | 8610 | 8600 | 332 |
| 462 | 20231108 | 111100 | 675809130 | 8640 | 8640 | 8640 | 8640 | 0 |
| 463 | 20231108 | 111000 | 675809130 | 8640 | 8640 | 8640 | 8640 | 0 |
| 464 | 20231108 | 110900 | 675809130 | 8640 | 8590 | 8640 | 8590 | 14 |
| 465 | 20231108 | 110800 | 675688760 | 8590 | 8600 | 8600 | 8590 | 124 |
| 466 | 20231108 | 110700 | 674622900 | 8610 | 8610 | 8610 | 8610 | 59 |
| 467 | 20231108 | 110600 | 674114910 | 8640 | 8600 | 8640 | 8600 | 33 |
| 468 | 20231108 | 110500 | 673831060 | 8600 | 8580 | 8600 | 8580 | 27 |
| 469 | 20231108 | 110400 | 673599260 | 8580 | 8590 | 8590 | 8580 | 765 |
| 470 | 20231108 | 110300 | 667030060 | 8600 | 8630 | 8630 | 8600 | 492 |
| 471 | 20231108 | 110200 | 662797140 | 8640 | 8640 | 8640 | 8630 | 8 |
| 472 | 20231108 | 110100 | 662728040 | 8630 | 8610 | 8630 | 8610 | 5 |
| 473 | 20231108 | 110000 | 662684970 | 8640 | 8630 | 8640 | 8630 | 174 |
| 474 | 20231108 | 105900 | 661183340 | 8650 | 8650 | 8650 | 8650 | 1 |
| 475 | 20231108 | 105800 | 661174690 | 8650 | 8640 | 8650 | 8640 | 200 |
| 476 | 20231108 | 105700 | 659444910 | 8640 | 8640 | 8640 | 8640 | 0 |
| 477 | 20231108 | 105600 | 659444910 | 8640 | 8620 | 8650 | 8620 | 595 |
| 478 | 20231108 | 105500 | 654301000 | 8620 | 8610 | 8620 | 8610 | 2 |
| 479 | 20231108 | 105400 | 654283770 | 8620 | 8620 | 8620 | 8620 | 0 |
| 480 | 20231108 | 105300 | 654283770 | 8620 | 8620 | 8620 | 8620 | 5 |
| 481 | 20231108 | 105200 | 654240670 | 8620 | 8620 | 8620 | 8620 | 1 |
| 482 | 20231108 | 105100 | 654232050 | 8620 | 8620 | 8620 | 8620 | 350 |
| 483 | 20231108 | 105000 | 651215050 | 8620 | 8620 | 8620 | 8620 | 10 |
| 484 | 20231108 | 104900 | 651128850 | 8620 | 8620 | 8620 | 8620 | 27 |
| 485 | 20231108 | 104800 | 650896110 | 8620 | 8620 | 8620 | 8620 | 236 |
| 486 | 20231108 | 104700 | 648861790 | 8600 | 8620 | 8620 | 8600 | 7 |
| 487 | 20231108 | 104600 | 648801550 | 8600 | 8600 | 8600 | 8600 | 3 |
| 488 | 20231108 | 104500 | 648775750 | 8600 | 8600 | 8600 | 8600 | 8 |
| 489 | 20231108 | 104400 | 648706950 | 8600 | 8600 | 8600 | 8590 | 28 |
| 490 | 20231108 | 104300 | 648466210 | 8610 | 8590 | 8610 | 8590 | 90 |
| 491 | 20231108 | 104200 | 647693070 | 8590 | 8590 | 8610 | 8590 | 750 |
| 492 | 20231108 | 104100 | 641244660 | 8580 | 8580 | 8580 | 8580 | 491 |
| 493 | 20231108 | 104000 | 637031880 | 8580 | 8590 | 8590 | 8570 | 51 |
| 494 | 20231108 | 103900 | 636594650 | 8590 | 8590 | 8590 | 8590 | 131 |
| 495 | 20231108 | 103800 | 635469360 | 8590 | 8570 | 8590 | 8570 | 8 |
| 496 | 20231108 | 103700 | 635400700 | 8570 | 8570 | 8570 | 8570 | 0 |
| 497 | 20231108 | 103600 | 635400700 | 8570 | 8580 | 8580 | 8570 | 1183 |
| 498 | 20231108 | 103500 | 625255850 | 8580 | 8590 | 8590 | 8580 | 75 |
| 499 | 20231108 | 103400 | 624611610 | 8590 | 8590 | 8590 | 8590 | 30 |
| 500 | 20231108 | 103300 | 624353910 | 8600 | 8600 | 8600 | 8600 | 66 |
| 501 | 20231108 | 103200 | 623786310 | 8600 | 8600 | 8600 | 8600 | 507 |
| 502 | 20231108 | 103100 | 619426110 | 8600 | 8560 | 8600 | 8560 | 216 |
| 503 | 20231108 | 103000 | 617574910 | 8600 | 8570 | 8600 | 8560 | 301 |
| 504 | 20231108 | 102900 | 614996580 | 8560 | 8560 | 8560 | 8560 | 50 |
| 505 | 20231108 | 102800 | 614568580 | 8560 | 8590 | 8590 | 8560 | 2443 |
| 506 | 20231108 | 102700 | 593613250 | 8590 | 8600 | 8600 | 8590 | 894 |
| 507 | 20231108 | 102600 | 585932680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 508 | 20231108 | 102500 | 585932680 | 8620 | 8600 | 8620 | 8600 | 59 |
| 509 | 20231108 | 102400 | 585424600 | 8600 | 8600 | 8600 | 8600 | 35 |
| 510 | 20231108 | 102300 | 585123600 | 8620 | 8620 | 8620 | 8620 | 0 |
| 511 | 20231108 | 102200 | 585123600 | 8620 | 8590 | 8620 | 8590 | 11 |
| 512 | 20231108 | 102100 | 585029080 | 8590 | 8590 | 8590 | 8590 | 640 |
| 513 | 20231108 | 102000 | 579531480 | 8590 | 8630 | 8630 | 8590 | 1212 |
| 514 | 20231108 | 101900 | 569104540 | 8620 | 8630 | 8630 | 8620 | 302 |
| 515 | 20231108 | 101800 | 566500810 | 8630 | 8650 | 8670 | 8630 | 721 |
| 516 | 20231108 | 101700 | 560275540 | 8650 | 8650 | 8650 | 8650 | 20 |
| 517 | 20231108 | 101600 | 560102540 | 8650 | 8650 | 8650 | 8650 | 13 |
| 518 | 20231108 | 101500 | 559990090 | 8650 | 8670 | 8670 | 8640 | 268 |
| 519 | 20231108 | 101400 | 557671880 | 8670 | 8690 | 8690 | 8670 | 282 |
| 520 | 20231108 | 101300 | 555224640 | 8690 | 8630 | 8690 | 8630 | 73 |
| 521 | 20231108 | 101200 | 554592130 | 8630 | 8640 | 8650 | 8630 | 272 |
| 522 | 20231108 | 101100 | 552243610 | 8640 | 8650 | 8670 | 8640 | 626 |
| 523 | 20231108 | 101000 | 546830750 | 8670 | 8670 | 8670 | 8670 | 100 |
| 524 | 20231108 | 100900 | 545963750 | 8670 | 8670 | 8670 | 8670 | 32 |
| 525 | 20231108 | 100800 | 545686310 | 8690 | 8660 | 8690 | 8660 | 53 |
| 526 | 20231108 | 100700 | 545227290 | 8640 | 8640 | 8640 | 8600 | 1046 |
| 527 | 20231108 | 100600 | 536210280 | 8630 | 8600 | 8630 | 8590 | 333 |
| 528 | 20231108 | 100500 | 533348200 | 8600 | 8600 | 8600 | 8600 | 112 |
| 529 | 20231108 | 100400 | 532385000 | 8600 | 8600 | 8600 | 8600 | 150 |
| 530 | 20231108 | 100300 | 531095000 | 8600 | 8600 | 8600 | 8600 | 36 |
| 531 | 20231108 | 100200 | 530785400 | 8600 | 8600 | 8600 | 8600 | 325 |
| 532 | 20231108 | 100100 | 527990400 | 8590 | 8610 | 8610 | 8590 | 1286 |
| 533 | 20231108 | 100000 | 516931920 | 8610 | 8640 | 8640 | 8600 | 4514 |
| 534 | 20231108 | 095900 | 478026160 | 8640 | 8660 | 8660 | 8640 | 6363 |
| 535 | 20231108 | 095800 | 423008250 | 8680 | 8660 | 8680 | 8660 | 34 |
| 536 | 20231108 | 095700 | 422713700 | 8660 | 8680 | 8690 | 8660 | 341 |
| 537 | 20231108 | 095600 | 419758400 | 8680 | 8660 | 8680 | 8660 | 40 |
| 538 | 20231108 | 095500 | 419411980 | 8660 | 8660 | 8660 | 8660 | 1384 |
| 539 | 20231108 | 095400 | 407426540 | 8670 | 8670 | 8670 | 8660 | 1131 |
| 540 | 20231108 | 095300 | 397621230 | 8680 | 8690 | 8690 | 8680 | 417 |
| 541 | 20231108 | 095200 | 394001570 | 8700 | 8700 | 8700 | 8700 | 104 |
| 542 | 20231108 | 095100 | 393096770 | 8700 | 8700 | 8700 | 8700 | 1 |
| 543 | 20231108 | 095000 | 393088070 | 8670 | 8710 | 8710 | 8670 | 5229 |
| 544 | 20231108 | 094900 | 347650100 | 8710 | 8730 | 8730 | 8710 | 208 |
| 545 | 20231108 | 094800 | 345838100 | 8730 | 8730 | 8740 | 8710 | 1656 |
| 546 | 20231108 | 094700 | 331400590 | 8730 | 8750 | 8750 | 8730 | 381 |
| 547 | 20231108 | 094600 | 328072540 | 8750 | 8750 | 8750 | 8750 | 302 |
| 548 | 20231108 | 094500 | 325430040 | 8750 | 8760 | 8760 | 8750 | 168 |
| 549 | 20231108 | 094400 | 323960030 | 8770 | 8770 | 8770 | 8760 | 238 |
| 550 | 20231108 | 094300 | 321872870 | 8770 | 8810 | 8820 | 8770 | 399 |
| 551 | 20231108 | 094200 | 318365290 | 8820 | 8770 | 8820 | 8770 | 2680 |
| 552 | 20231108 | 094100 | 294787820 | 8770 | 8740 | 8770 | 8740 | 60 |
| 553 | 20231108 | 094000 | 294263190 | 8740 | 8720 | 8740 | 8710 | 169 |
| 554 | 20231108 | 093900 | 292790710 | 8740 | 8770 | 8770 | 8740 | 11 |
| 555 | 20231108 | 093800 | 292694540 | 8710 | 8710 | 8710 | 8710 | 77 |
| 556 | 20231108 | 093700 | 292023870 | 8770 | 8780 | 8790 | 8730 | 636 |
| 557 | 20231108 | 093600 | 286466630 | 8790 | 8800 | 8800 | 8790 | 20 |
| 558 | 20231108 | 093500 | 286290730 | 8810 | 8780 | 8810 | 8750 | 2298 |
| 559 | 20231108 | 093400 | 266083920 | 8780 | 8760 | 8780 | 8760 | 3 |
| 560 | 20231108 | 093300 | 266057620 | 8740 | 8730 | 8740 | 8730 | 180 |
| 561 | 20231108 | 093200 | 264486200 | 8780 | 8790 | 8790 | 8750 | 298 |
| 562 | 20231108 | 093100 | 261877820 | 8770 | 8730 | 8770 | 8710 | 1342 |
| 563 | 20231108 | 093000 | 250136320 | 8730 | 8660 | 8730 | 8660 | 732 |
| 564 | 20231108 | 092900 | 243787400 | 8670 | 8700 | 8700 | 8670 | 1628 |
| 565 | 20231108 | 092800 | 229663330 | 8700 | 8690 | 8700 | 8690 | 2 |
| 566 | 20231108 | 092700 | 229645940 | 8720 | 8730 | 8730 | 8720 | 172 |
| 567 | 20231108 | 092600 | 228144600 | 8740 | 8680 | 8760 | 8680 | 796 |
| 568 | 20231108 | 092500 | 221228960 | 8680 | 8690 | 8700 | 8650 | 2769 |
| 569 | 20231108 | 092400 | 197229550 | 8680 | 8670 | 8720 | 8670 | 750 |
| 570 | 20231108 | 092300 | 190717660 | 8700 | 8720 | 8720 | 8670 | 3296 |
| 571 | 20231108 | 092200 | 162031840 | 8730 | 8740 | 8740 | 8720 | 1149 |
| 572 | 20231108 | 092100 | 151994600 | 8740 | 8740 | 8770 | 8740 | 322 |
| 573 | 20231108 | 092000 | 149178280 | 8740 | 8770 | 8770 | 8740 | 2060 |
| 574 | 20231108 | 091900 | 131141930 | 8790 | 8790 | 8790 | 8790 | 3 |
| 575 | 20231108 | 091800 | 131115560 | 8770 | 8770 | 8770 | 8760 | 322 |
| 576 | 20231108 | 091700 | 128292280 | 8770 | 8790 | 8790 | 8770 | 54 |
| 577 | 20231108 | 091600 | 127818660 | 8770 | 8850 | 8850 | 8770 | 544 |
| 578 | 20231108 | 091500 | 123042150 | 8850 | 8820 | 8880 | 8800 | 936 |
| 579 | 20231108 | 091400 | 114791210 | 8880 | 8860 | 8880 | 8810 | 641 |
| 580 | 20231108 | 091300 | 109130580 | 8890 | 8860 | 8900 | 8860 | 517 |
| 581 | 20231108 | 091200 | 104541890 | 8900 | 8850 | 8900 | 8850 | 1092 |
| 582 | 20231108 | 091100 | 94864270 | 8850 | 8820 | 8850 | 8810 | 87 |
| 583 | 20231108 | 091000 | 94097750 | 8810 | 8780 | 8810 | 8780 | 933 |
| 584 | 20231108 | 090900 | 85889480 | 8780 | 8820 | 8820 | 8770 | 2362 |
| 585 | 20231108 | 090800 | 65109120 | 8820 | 8860 | 8860 | 8820 | 1694 |
| 586 | 20231108 | 090700 | 50165940 | 8860 | 8850 | 8860 | 8820 | 669 |
| 587 | 20231108 | 090600 | 44261830 | 8850 | 8870 | 8870 | 8820 | 1287 |
| 588 | 20231108 | 090500 | 32902460 | 8880 | 8900 | 8900 | 8880 | 56 |
| 589 | 20231108 | 090400 | 32404370 | 8900 | 8890 | 8900 | 8890 | 65 |
| 590 | 20231108 | 090300 | 31826440 | 8890 | 8890 | 8900 | 8890 | 308 |
| 591 | 20231108 | 090200 | 29086840 | 8910 | 8830 | 8930 | 8830 | 2738 |
| 592 | 20231108 | 090100 | 4676780 | 8820 | 8820 | 8820 | 8820 | 245 |
| 593 | 20231108 | 090000 | 2515880 | 8810 | 8900 | 8900 | 8810 | 284 |