30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 191100 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 4425 |
| 3 | 20231108 | 191000 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 4 | 20231108 | 190900 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 5 | 20231108 | 190800 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 6 | 20231108 | 190700 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 7 | 20231108 | 190600 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 8 | 20231108 | 190500 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 9 | 20231108 | 190400 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 10 | 20231108 | 190300 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 11 | 20231108 | 190200 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 12 | 20231108 | 190100 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 13 | 20231108 | 190000 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 14 | 20231108 | 185900 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 15 | 20231108 | 185800 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 16 | 20231108 | 185700 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 17 | 20231108 | 185600 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 18 | 20231108 | 185500 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 19 | 20231108 | 185400 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 20 | 20231108 | 185300 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 21 | 20231108 | 185200 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 22 | 20231108 | 185100 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 23 | 20231108 | 185000 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 24 | 20231108 | 184900 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 25 | 20231108 | 184800 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 26 | 20231108 | 184700 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 27 | 20231108 | 184600 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 28 | 20231108 | 184500 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 29 | 20231108 | 184400 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 30 | 20231108 | 184300 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 31 | 20231108 | 184200 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 32 | 20231108 | 184100 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 4425 |
| 33 | 20231108 | 184000 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 34 | 20231108 | 183900 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 35 | 20231108 | 183800 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 36 | 20231108 | 183700 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 37 | 20231108 | 183600 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 38 | 20231108 | 183500 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 39 | 20231108 | 183400 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 40 | 20231108 | 183300 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 41 | 20231108 | 183200 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 42 | 20231108 | 183100 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 43 | 20231108 | 183000 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 44 | 20231108 | 182900 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 45 | 20231108 | 182800 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 46 | 20231108 | 182700 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 47 | 20231108 | 182600 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 48 | 20231108 | 182500 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 49 | 20231108 | 182400 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 50 | 20231108 | 182300 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 51 | 20231108 | 182200 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 52 | 20231108 | 182100 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 53 | 20231108 | 182000 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 54 | 20231108 | 181900 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 55 | 20231108 | 181800 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 56 | 20231108 | 181700 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 57 | 20231108 | 181600 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 58 | 20231108 | 181500 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 59 | 20231108 | 181400 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 60 | 20231108 | 181300 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 61 | 20231108 | 181200 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 62 | 20231108 | 181100 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 4425 |
| 63 | 20231108 | 181000 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 64 | 20231108 | 180900 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 65 | 20231108 | 180800 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 66 | 20231108 | 180700 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 67 | 20231108 | 180600 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 68 | 20231108 | 180500 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 69 | 20231108 | 180400 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 70 | 20231108 | 180300 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 71 | 20231108 | 180200 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 72 | 20231108 | 180100 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 73 | 20231108 | 180000 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 74 | 20231108 | 175900 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 75 | 20231108 | 175800 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 76 | 20231108 | 175700 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 77 | 20231108 | 175600 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 78 | 20231108 | 175500 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 79 | 20231108 | 175400 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 80 | 20231108 | 175300 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 81 | 20231108 | 175200 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 82 | 20231108 | 175100 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 83 | 20231108 | 175000 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 84 | 20231108 | 174900 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 85 | 20231108 | 174800 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 86 | 20231108 | 174700 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 87 | 20231108 | 174600 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 88 | 20231108 | 174500 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 89 | 20231108 | 174400 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 90 | 20231108 | 174300 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 91 | 20231108 | 174200 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 92 | 20231108 | 174100 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 4425 |
| 93 | 20231108 | 174000 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 94 | 20231108 | 173900 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 95 | 20231108 | 173800 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 96 | 20231108 | 173700 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 97 | 20231108 | 173600 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 98 | 20231108 | 173500 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 99 | 20231108 | 173400 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 100 | 20231108 | 173300 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 101 | 20231108 | 173200 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 102 | 20231108 | 173100 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 103 | 20231108 | 173000 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 104 | 20231108 | 172900 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 105 | 20231108 | 172800 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 106 | 20231108 | 172700 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 107 | 20231108 | 172600 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 108 | 20231108 | 172500 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 109 | 20231108 | 172400 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 110 | 20231108 | 172300 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 111 | 20231108 | 172200 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 112 | 20231108 | 172100 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 113 | 20231108 | 172000 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 114 | 20231108 | 171900 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 115 | 20231108 | 171800 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 116 | 20231108 | 171700 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 117 | 20231108 | 171600 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 118 | 20231108 | 171500 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 119 | 20231108 | 171400 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 120 | 20231108 | 171300 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 121 | 20231108 | 171200 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 122 | 20231108 | 171100 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 4425 |
| 123 | 20231108 | 171000 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 124 | 20231108 | 170900 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 125 | 20231108 | 170800 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 126 | 20231108 | 170700 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 127 | 20231108 | 170600 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 128 | 20231108 | 170500 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 129 | 20231108 | 170400 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 130 | 20231108 | 170300 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 131 | 20231108 | 170200 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 132 | 20231108 | 170100 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 133 | 20231108 | 170000 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 134 | 20231108 | 165900 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 135 | 20231108 | 165800 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 136 | 20231108 | 165700 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 137 | 20231108 | 165600 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 138 | 20231108 | 165500 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 139 | 20231108 | 165400 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 140 | 20231108 | 165300 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 141 | 20231108 | 165200 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 142 | 20231108 | 165100 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 143 | 20231108 | 165000 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 144 | 20231108 | 164900 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 145 | 20231108 | 164800 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 146 | 20231108 | 164700 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 147 | 20231108 | 164600 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 148 | 20231108 | 164500 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 149 | 20231108 | 164400 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 150 | 20231108 | 164300 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 151 | 20231108 | 164200 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 152 | 20231108 | 164100 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 4425 |
| 153 | 20231108 | 164000 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 154 | 20231108 | 163900 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 155 | 20231108 | 163800 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 156 | 20231108 | 163700 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 157 | 20231108 | 163600 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 158 | 20231108 | 163500 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 159 | 20231108 | 163400 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 160 | 20231108 | 163300 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 161 | 20231108 | 163200 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 162 | 20231108 | 163100 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 163 | 20231108 | 163000 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 164 | 20231108 | 162900 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 165 | 20231108 | 162800 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 166 | 20231108 | 162700 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 167 | 20231108 | 162600 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 168 | 20231108 | 162500 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 169 | 20231108 | 162400 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 170 | 20231108 | 162300 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 171 | 20231108 | 162200 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 172 | 20231108 | 162100 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 173 | 20231108 | 162000 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 174 | 20231108 | 161900 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 175 | 20231108 | 161800 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 176 | 20231108 | 161700 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 177 | 20231108 | 161600 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 178 | 20231108 | 161500 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 179 | 20231108 | 161400 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 180 | 20231108 | 161300 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 181 | 20231108 | 161200 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 182 | 20231108 | 161100 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 4425 |
| 183 | 20231108 | 161000 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 184 | 20231108 | 160900 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 185 | 20231108 | 160800 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 186 | 20231108 | 160700 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 187 | 20231108 | 160600 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 188 | 20231108 | 160500 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 189 | 20231108 | 160400 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 190 | 20231108 | 160300 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 191 | 20231108 | 160200 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 192 | 20231108 | 160100 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 193 | 20231108 | 160000 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 194 | 20231108 | 155900 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 195 | 20231108 | 155800 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 196 | 20231108 | 155700 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 197 | 20231108 | 155600 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 198 | 20231108 | 155500 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 199 | 20231108 | 155400 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 200 | 20231108 | 155300 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 201 | 20231108 | 155200 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 202 | 20231108 | 155100 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 203 | 20231108 | 155000 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 204 | 20231108 | 154900 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 205 | 20231108 | 154800 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 206 | 20231108 | 154700 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 207 | 20231108 | 154600 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 208 | 20231108 | 154500 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 209 | 20231108 | 154400 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 210 | 20231108 | 154300 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 211 | 20231108 | 154200 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 212 | 20231108 | 154100 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 4425 |
| 213 | 20231108 | 154000 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 214 | 20231108 | 153900 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 215 | 20231108 | 153800 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 216 | 20231108 | 153700 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 217 | 20231108 | 153600 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 218 | 20231108 | 153500 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 219 | 20231108 | 153400 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 220 | 20231108 | 153300 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 221 | 20231108 | 153200 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 222 | 20231108 | 153100 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 223 | 20231108 | 153000 | 1182909600 | 8380 | 8380 | 8380 | 8380 | 4425 |
| 224 | 20231108 | 152900 | 1145828100 | 8390 | 8390 | 8390 | 8390 | 0 |
| 225 | 20231108 | 152800 | 1145828100 | 8390 | 8390 | 8390 | 8390 | 0 |
| 226 | 20231108 | 152700 | 1145828100 | 8390 | 8390 | 8390 | 8390 | 0 |
| 227 | 20231108 | 152600 | 1145828100 | 8390 | 8390 | 8390 | 8390 | 0 |
| 228 | 20231108 | 152500 | 1145828100 | 8390 | 8390 | 8390 | 8390 | 0 |
| 229 | 20231108 | 152400 | 1145828100 | 8390 | 8390 | 8390 | 8390 | 0 |
| 230 | 20231108 | 152300 | 1145828100 | 8390 | 8390 | 8390 | 8390 | 0 |
| 231 | 20231108 | 152200 | 1145828100 | 8390 | 8390 | 8390 | 8390 | 0 |
| 232 | 20231108 | 152100 | 1145828100 | 8390 | 8390 | 8390 | 8390 | 0 |
| 233 | 20231108 | 152000 | 1145828100 | 8390 | 8390 | 8390 | 8390 | 0 |
| 234 | 20231108 | 151900 | 1145828100 | 8390 | 8410 | 8420 | 8380 | 2581 |
| 235 | 20231108 | 151800 | 1124170920 | 8400 | 8400 | 8410 | 8390 | 199 |
| 236 | 20231108 | 151700 | 1122499070 | 8390 | 8400 | 8410 | 8390 | 596 |
| 237 | 20231108 | 151600 | 1117491960 | 8400 | 8410 | 8410 | 8400 | 379 |
| 238 | 20231108 | 151500 | 1114308350 | 8400 | 8410 | 8410 | 8400 | 168 |
| 239 | 20231108 | 151400 | 1112896560 | 8420 | 8420 | 8420 | 8400 | 22 |
| 240 | 20231108 | 151300 | 1112711500 | 8420 | 8400 | 8420 | 8400 | 136 |
| 241 | 20231108 | 151200 | 1111568680 | 8400 | 8400 | 8410 | 8390 | 84 |
| 242 | 20231108 | 151100 | 1110863140 | 8390 | 8400 | 8400 | 8390 | 374 |
| 243 | 20231108 | 151000 | 1107722630 | 8390 | 8400 | 8400 | 8390 | 86 |
| 244 | 20231108 | 150900 | 1107000990 | 8390 | 8390 | 8390 | 8390 | 81 |
| 245 | 20231108 | 150800 | 1106321400 | 8390 | 8400 | 8400 | 8390 | 84 |
| 246 | 20231108 | 150700 | 1105616480 | 8400 | 8400 | 8400 | 8400 | 555 |
| 247 | 20231108 | 150600 | 1100954480 | 8400 | 8400 | 8400 | 8400 | 76 |
| 248 | 20231108 | 150500 | 1100316080 | 8400 | 8400 | 8400 | 8400 | 151 |
| 249 | 20231108 | 150400 | 1099047680 | 8410 | 8410 | 8410 | 8410 | 169 |
| 250 | 20231108 | 150300 | 1097626390 | 8410 | 8410 | 8410 | 8410 | 76 |
| 251 | 20231108 | 150200 | 1096987230 | 8410 | 8410 | 8420 | 8410 | 249 |
| 252 | 20231108 | 150100 | 1094892140 | 8410 | 8410 | 8410 | 8410 | 63 |
| 253 | 20231108 | 150000 | 1094362310 | 8410 | 8420 | 8420 | 8410 | 107 |
| 254 | 20231108 | 145900 | 1093462400 | 8410 | 8410 | 8420 | 8410 | 118 |
| 255 | 20231108 | 145800 | 1092469740 | 8410 | 8400 | 8430 | 8400 | 93 |
| 256 | 20231108 | 145700 | 1091686930 | 8390 | 8400 | 8420 | 8390 | 219 |
| 257 | 20231108 | 145600 | 1089847460 | 8400 | 8390 | 8400 | 8390 | 75 |
| 258 | 20231108 | 145500 | 1089218180 | 8390 | 8390 | 8400 | 8390 | 65 |
| 259 | 20231108 | 145400 | 1088672460 | 8400 | 8390 | 8420 | 8390 | 156 |
| 260 | 20231108 | 145300 | 1087361400 | 8390 | 8400 | 8400 | 8390 | 22 |
| 261 | 20231108 | 145200 | 1087176740 | 8390 | 8390 | 8400 | 8390 | 135 |
| 262 | 20231108 | 145100 | 1086043890 | 8390 | 8400 | 8400 | 8390 | 17 |
| 263 | 20231108 | 145000 | 1085901220 | 8390 | 8400 | 8400 | 8390 | 139 |
| 264 | 20231108 | 144900 | 1084734310 | 8400 | 8400 | 8400 | 8390 | 70 |
| 265 | 20231108 | 144800 | 1084146880 | 8390 | 8400 | 8400 | 8390 | 123 |
| 266 | 20231108 | 144700 | 1083114140 | 8410 | 8400 | 8410 | 8400 | 78 |
| 267 | 20231108 | 144600 | 1082458880 | 8410 | 8400 | 8410 | 8400 | 58 |
| 268 | 20231108 | 144500 | 1081971550 | 8400 | 8400 | 8410 | 8400 | 140 |
| 269 | 20231108 | 144400 | 1080795150 | 8390 | 8390 | 8400 | 8390 | 153 |
| 270 | 20231108 | 144300 | 1079511460 | 8390 | 8400 | 8400 | 8390 | 30 |
| 271 | 20231108 | 144200 | 1079259740 | 8390 | 8390 | 8400 | 8390 | 99 |
| 272 | 20231108 | 144100 | 1078429100 | 8400 | 8390 | 8400 | 8390 | 26 |
| 273 | 20231108 | 144000 | 1078210950 | 8400 | 8390 | 8400 | 8390 | 45 |
| 274 | 20231108 | 143900 | 1077833320 | 8380 | 8390 | 8390 | 8380 | 145 |
| 275 | 20231108 | 143800 | 1076618190 | 8390 | 8390 | 8390 | 8380 | 38 |
| 276 | 20231108 | 143700 | 1076299510 | 8390 | 8390 | 8390 | 8390 | 71 |
| 277 | 20231108 | 143600 | 1075703820 | 8400 | 8380 | 8400 | 8380 | 278 |
| 278 | 20231108 | 143500 | 1073371560 | 8390 | 8380 | 8390 | 8380 | 215 |
| 279 | 20231108 | 143400 | 1071568340 | 8380 | 8380 | 8390 | 8380 | 123 |
| 280 | 20231108 | 143300 | 1070537200 | 8390 | 8380 | 8390 | 8380 | 1996 |
| 281 | 20231108 | 143200 | 1053792320 | 8380 | 8390 | 8390 | 8380 | 139 |
| 282 | 20231108 | 143100 | 1052627320 | 8390 | 8400 | 8400 | 8390 | 2728 |
| 283 | 20231108 | 143000 | 1029738420 | 8400 | 8390 | 8400 | 8390 | 81 |
| 284 | 20231108 | 142900 | 1029058780 | 8390 | 8390 | 8400 | 8390 | 111 |
| 285 | 20231108 | 142800 | 1028127450 | 8390 | 8400 | 8400 | 8390 | 25 |
| 286 | 20231108 | 142700 | 1027917640 | 8390 | 8400 | 8400 | 8390 | 173 |
| 287 | 20231108 | 142600 | 1026465110 | 8400 | 8390 | 8400 | 8390 | 537 |
| 288 | 20231108 | 142500 | 1021956290 | 8380 | 8400 | 8400 | 8380 | 542 |
| 289 | 20231108 | 142400 | 1017412270 | 8400 | 8390 | 8400 | 8380 | 1073 |
| 290 | 20231108 | 142300 | 1008410100 | 8390 | 8400 | 8410 | 8390 | 83 |
| 291 | 20231108 | 142200 | 1007712930 | 8390 | 8390 | 8400 | 8390 | 526 |
| 292 | 20231108 | 142100 | 1003295600 | 8400 | 8400 | 8400 | 8390 | 21 |
| 293 | 20231108 | 142000 | 1003119380 | 8400 | 8400 | 8400 | 8390 | 80 |
| 294 | 20231108 | 141900 | 1002448110 | 8390 | 8390 | 8400 | 8390 | 216 |
| 295 | 20231108 | 141800 | 1000634900 | 8390 | 8390 | 8400 | 8390 | 83 |
| 296 | 20231108 | 141700 | 999938380 | 8400 | 8390 | 8400 | 8390 | 685 |
| 297 | 20231108 | 141600 | 994191220 | 8390 | 8390 | 8400 | 8390 | 124 |
| 298 | 20231108 | 141500 | 993150370 | 8400 | 8390 | 8400 | 8390 | 22 |
| 299 | 20231108 | 141400 | 992965750 | 8390 | 8390 | 8400 | 8390 | 74 |
| 300 | 20231108 | 141300 | 992344780 | 8400 | 8390 | 8400 | 8390 | 158 |
| 301 | 20231108 | 141200 | 991018370 | 8400 | 8400 | 8400 | 8390 | 141 |
| 302 | 20231108 | 141100 | 989835090 | 8390 | 8400 | 8400 | 8390 | 25 |
| 303 | 20231108 | 141000 | 989625310 | 8400 | 8400 | 8400 | 8390 | 92 |
| 304 | 20231108 | 140900 | 988852650 | 8400 | 8400 | 8420 | 8390 | 532 |
| 305 | 20231108 | 140800 | 984384230 | 8390 | 8390 | 8400 | 8390 | 63 |
| 306 | 20231108 | 140700 | 983855640 | 8390 | 8390 | 8400 | 8390 | 124 |
| 307 | 20231108 | 140600 | 982815160 | 8390 | 8400 | 8400 | 8390 | 22 |
| 308 | 20231108 | 140500 | 982630510 | 8390 | 8400 | 8400 | 8390 | 75 |
| 309 | 20231108 | 140400 | 982001230 | 8390 | 8400 | 8400 | 8390 | 252 |
| 310 | 20231108 | 140300 | 979885770 | 8400 | 8400 | 8400 | 8390 | 293 |
| 311 | 20231108 | 140200 | 977425410 | 8390 | 8400 | 8400 | 8390 | 187 |
| 312 | 20231108 | 140100 | 975855820 | 8400 | 8430 | 8430 | 8400 | 726 |
| 313 | 20231108 | 140000 | 969749510 | 8420 | 8420 | 8420 | 8420 | 17 |
| 314 | 20231108 | 135900 | 969606370 | 8430 | 8410 | 8430 | 8410 | 28 |
| 315 | 20231108 | 135800 | 969370570 | 8400 | 8400 | 8400 | 8390 | 661 |
| 316 | 20231108 | 135700 | 963818420 | 8400 | 8410 | 8410 | 8400 | 168 |
| 317 | 20231108 | 135600 | 962406800 | 8410 | 8410 | 8420 | 8410 | 5 |
| 318 | 20231108 | 135500 | 962364720 | 8430 | 8400 | 8430 | 8400 | 308 |
| 319 | 20231108 | 135400 | 959777340 | 8400 | 8400 | 8400 | 8390 | 214 |
| 320 | 20231108 | 135300 | 957980930 | 8400 | 8390 | 8400 | 8390 | 116 |
| 321 | 20231108 | 135200 | 957007030 | 8400 | 8400 | 8400 | 8390 | 225 |
| 322 | 20231108 | 135100 | 955117370 | 8390 | 8400 | 8410 | 8390 | 33 |
| 323 | 20231108 | 135000 | 954840280 | 8400 | 8400 | 8410 | 8400 | 23 |
| 324 | 20231108 | 134900 | 954647060 | 8400 | 8400 | 8430 | 8400 | 258 |
| 325 | 20231108 | 134800 | 952477210 | 8410 | 8400 | 8410 | 8400 | 105 |
| 326 | 20231108 | 134700 | 951595130 | 8400 | 8400 | 8410 | 8400 | 431 |
| 327 | 20231108 | 134600 | 947974710 | 8400 | 8430 | 8430 | 8390 | 1025 |
| 328 | 20231108 | 134500 | 939365310 | 8400 | 8400 | 8410 | 8400 | 93 |
| 329 | 20231108 | 134400 | 938583920 | 8410 | 8420 | 8420 | 8400 | 40 |
| 330 | 20231108 | 134300 | 938247560 | 8400 | 8400 | 8430 | 8400 | 130 |
| 331 | 20231108 | 134200 | 937154640 | 8400 | 8400 | 8410 | 8390 | 205 |
| 332 | 20231108 | 134100 | 935432970 | 8400 | 8420 | 8420 | 8400 | 27 |
| 333 | 20231108 | 134000 | 935205970 | 8420 | 8430 | 8430 | 8420 | 78 |
| 334 | 20231108 | 133900 | 934549170 | 8400 | 8400 | 8400 | 8390 | 1286 |
| 335 | 20231108 | 133800 | 923748050 | 8400 | 8400 | 8400 | 8390 | 217 |
| 336 | 20231108 | 133700 | 921925390 | 8400 | 8400 | 8400 | 8390 | 601 |
| 337 | 20231108 | 133600 | 916877130 | 8400 | 8400 | 8400 | 8390 | 1760 |
| 338 | 20231108 | 133500 | 902108870 | 8400 | 8400 | 8400 | 8390 | 296 |
| 339 | 20231108 | 133400 | 899623210 | 8390 | 8400 | 8400 | 8390 | 4150 |
| 340 | 20231108 | 133300 | 864764420 | 8410 | 8400 | 8410 | 8400 | 23 |
| 341 | 20231108 | 133200 | 864571190 | 8400 | 8400 | 8410 | 8390 | 132 |
| 342 | 20231108 | 133100 | 863462770 | 8410 | 8400 | 8410 | 8400 | 111 |
| 343 | 20231108 | 133000 | 862529910 | 8400 | 8420 | 8420 | 8400 | 548 |
| 344 | 20231108 | 132900 | 857922700 | 8440 | 8400 | 8440 | 8400 | 746 |
| 345 | 20231108 | 132800 | 851656180 | 8400 | 8400 | 8400 | 8390 | 127 |
| 346 | 20231108 | 132700 | 850589520 | 8400 | 8400 | 8400 | 8390 | 312 |
| 347 | 20231108 | 132600 | 847969180 | 8400 | 8400 | 8400 | 8390 | 177 |
| 348 | 20231108 | 132500 | 846482630 | 8390 | 8400 | 8400 | 8390 | 139 |
| 349 | 20231108 | 132400 | 845315970 | 8390 | 8400 | 8410 | 8390 | 58 |
| 350 | 20231108 | 132300 | 844829270 | 8390 | 8410 | 8410 | 8390 | 214 |
| 351 | 20231108 | 132200 | 843031910 | 8400 | 8400 | 8400 | 8390 | 222 |
| 352 | 20231108 | 132100 | 841167620 | 8400 | 8400 | 8400 | 8390 | 128 |
| 353 | 20231108 | 132000 | 840092470 | 8400 | 8410 | 8410 | 8390 | 196 |
| 354 | 20231108 | 131900 | 838445690 | 8390 | 8390 | 8420 | 8390 | 186 |
| 355 | 20231108 | 131800 | 836883630 | 8390 | 8400 | 8410 | 8390 | 301 |
| 356 | 20231108 | 131700 | 834354870 | 8390 | 8390 | 8420 | 8390 | 549 |
| 357 | 20231108 | 131600 | 829743430 | 8400 | 8390 | 8400 | 8390 | 88 |
| 358 | 20231108 | 131500 | 829005100 | 8400 | 8400 | 8410 | 8400 | 20 |
| 359 | 20231108 | 131400 | 828837010 | 8400 | 8390 | 8420 | 8390 | 106 |
| 360 | 20231108 | 131300 | 827947070 | 8400 | 8390 | 8400 | 8390 | 47 |
| 361 | 20231108 | 131200 | 827552690 | 8390 | 8390 | 8400 | 8390 | 54 |
| 362 | 20231108 | 131100 | 827099570 | 8400 | 8390 | 8400 | 8390 | 94 |
| 363 | 20231108 | 131000 | 826310250 | 8400 | 8400 | 8420 | 8400 | 123 |
| 364 | 20231108 | 130900 | 825277030 | 8390 | 8390 | 8420 | 8390 | 257 |
| 365 | 20231108 | 130800 | 823118710 | 8390 | 8420 | 8440 | 8390 | 16522 |
| 366 | 20231108 | 130700 | 684305610 | 8420 | 8420 | 8440 | 8420 | 102 |
| 367 | 20231108 | 130600 | 683445990 | 8440 | 8450 | 8450 | 8420 | 63 |
| 368 | 20231108 | 130500 | 682915480 | 8420 | 8420 | 8450 | 8420 | 66 |
| 369 | 20231108 | 130400 | 682358990 | 8440 | 8430 | 8440 | 8420 | 136 |
| 370 | 20231108 | 130300 | 681212680 | 8430 | 8440 | 8440 | 8430 | 117 |
| 371 | 20231108 | 130200 | 680226350 | 8430 | 8430 | 8450 | 8430 | 64 |
| 372 | 20231108 | 130100 | 679686780 | 8430 | 8440 | 8450 | 8430 | 167 |
| 373 | 20231108 | 130000 | 678277130 | 8440 | 8450 | 8450 | 8440 | 58 |
| 374 | 20231108 | 125900 | 677787430 | 8440 | 8450 | 8460 | 8440 | 125 |
| 375 | 20231108 | 125800 | 676731020 | 8440 | 8450 | 8450 | 8440 | 86 |
| 376 | 20231108 | 125700 | 676005170 | 8440 | 8450 | 8450 | 8440 | 138 |
| 377 | 20231108 | 125600 | 674839700 | 8450 | 8440 | 8460 | 8440 | 38 |
| 378 | 20231108 | 125500 | 674518750 | 8450 | 8450 | 8450 | 8440 | 73 |
| 379 | 20231108 | 125400 | 673902280 | 8440 | 8450 | 8450 | 8440 | 124 |
| 380 | 20231108 | 125300 | 672855570 | 8460 | 8440 | 8460 | 8440 | 118 |
| 381 | 20231108 | 125200 | 671859380 | 8440 | 8440 | 8450 | 8440 | 124 |
| 382 | 20231108 | 125100 | 670812810 | 8440 | 8450 | 8450 | 8440 | 35 |
| 383 | 20231108 | 125000 | 670517400 | 8440 | 8430 | 8440 | 8430 | 100 |
| 384 | 20231108 | 124900 | 669674390 | 8440 | 8430 | 8440 | 8430 | 80 |
| 385 | 20231108 | 124800 | 668999980 | 8430 | 8450 | 8460 | 8430 | 91 |
| 386 | 20231108 | 124700 | 668231660 | 8450 | 8430 | 8450 | 8430 | 75 |
| 387 | 20231108 | 124600 | 667598890 | 8430 | 8430 | 8440 | 8430 | 78 |
| 388 | 20231108 | 124500 | 666941310 | 8430 | 8430 | 8440 | 8430 | 21 |
| 389 | 20231108 | 124400 | 666764270 | 8430 | 8440 | 8440 | 8430 | 180 |
| 390 | 20231108 | 124300 | 665245510 | 8430 | 8430 | 8440 | 8430 | 60 |
| 391 | 20231108 | 124200 | 664739560 | 8430 | 8430 | 8450 | 8430 | 68 |
| 392 | 20231108 | 124100 | 664166120 | 8430 | 8440 | 8450 | 8430 | 835 |
| 393 | 20231108 | 124000 | 657115700 | 8440 | 8440 | 8440 | 8440 | 50 |
| 394 | 20231108 | 123900 | 656693700 | 8440 | 8440 | 8450 | 8440 | 104 |
| 395 | 20231108 | 123800 | 655815930 | 8440 | 8440 | 8450 | 8440 | 70 |
| 396 | 20231108 | 123700 | 655224730 | 8440 | 8440 | 8450 | 8440 | 72 |
| 397 | 20231108 | 123600 | 654616940 | 8450 | 8440 | 8450 | 8440 | 122 |
| 398 | 20231108 | 123500 | 653587120 | 8450 | 8440 | 8450 | 8440 | 133 |
| 399 | 20231108 | 123400 | 652463860 | 8440 | 8450 | 8450 | 8440 | 60 |
| 400 | 20231108 | 123300 | 651957420 | 8440 | 8440 | 8450 | 8440 | 61 |
| 401 | 20231108 | 123200 | 651442570 | 8440 | 8440 | 8450 | 8440 | 150 |
| 402 | 20231108 | 123100 | 650176200 | 8440 | 8440 | 8450 | 8440 | 60 |
| 403 | 20231108 | 123000 | 649669790 | 8450 | 8440 | 8450 | 8440 | 70 |
| 404 | 20231108 | 122900 | 649078460 | 8450 | 8450 | 8450 | 8440 | 87 |
| 405 | 20231108 | 122800 | 648344160 | 8440 | 8440 | 8450 | 8440 | 78 |
| 406 | 20231108 | 122700 | 647685830 | 8440 | 8460 | 8460 | 8430 | 3523 |
| 407 | 20231108 | 122600 | 617922440 | 8460 | 8460 | 8460 | 8460 | 81 |
| 408 | 20231108 | 122500 | 617237180 | 8450 | 8460 | 8470 | 8450 | 58 |
| 409 | 20231108 | 122400 | 616746510 | 8460 | 8460 | 8470 | 8460 | 108 |
| 410 | 20231108 | 122300 | 615832820 | 8470 | 8460 | 8470 | 8460 | 56 |
| 411 | 20231108 | 122200 | 615358700 | 8470 | 8470 | 8470 | 8460 | 73 |
| 412 | 20231108 | 122100 | 614741080 | 8470 | 8460 | 8470 | 8460 | 121 |
| 413 | 20231108 | 122000 | 613717310 | 8450 | 8460 | 8460 | 8450 | 853 |
| 414 | 20231108 | 121900 | 606501430 | 8460 | 8450 | 8460 | 8450 | 619 |
| 415 | 20231108 | 121800 | 601266600 | 8450 | 8450 | 8460 | 8450 | 56 |
| 416 | 20231108 | 121700 | 600793220 | 8450 | 8460 | 8470 | 8450 | 125 |
| 417 | 20231108 | 121600 | 599736420 | 8450 | 8460 | 8470 | 8450 | 59 |
| 418 | 20231108 | 121500 | 599237220 | 8470 | 8460 | 8470 | 8460 | 17 |
| 419 | 20231108 | 121400 | 599093390 | 8460 | 8460 | 8460 | 8450 | 277 |
| 420 | 20231108 | 121300 | 596750690 | 8460 | 8470 | 8470 | 8460 | 67 |
| 421 | 20231108 | 121200 | 596183830 | 8460 | 8460 | 8460 | 8460 | 25 |
| 422 | 20231108 | 121100 | 595972330 | 8460 | 8460 | 8470 | 8460 | 52 |
| 423 | 20231108 | 121000 | 595532400 | 8460 | 8470 | 8470 | 8460 | 65 |
| 424 | 20231108 | 120900 | 594982480 | 8460 | 8460 | 8470 | 8460 | 107 |
| 425 | 20231108 | 120800 | 594077240 | 8460 | 8460 | 8470 | 8460 | 6 |
| 426 | 20231108 | 120700 | 594026470 | 8460 | 8460 | 8480 | 8460 | 123 |
| 427 | 20231108 | 120600 | 592984810 | 8460 | 8470 | 8470 | 8460 | 115 |
| 428 | 20231108 | 120500 | 592011370 | 8460 | 8470 | 8470 | 8460 | 31 |
| 429 | 20231108 | 120400 | 591749070 | 8460 | 8460 | 8470 | 8460 | 110 |
| 430 | 20231108 | 120300 | 590818460 | 8460 | 8470 | 8480 | 8460 | 60 |
| 431 | 20231108 | 120200 | 590310420 | 8470 | 8460 | 8470 | 8460 | 56 |
| 432 | 20231108 | 120100 | 589836590 | 8460 | 8470 | 8480 | 8460 | 71 |
| 433 | 20231108 | 120000 | 589235210 | 8470 | 8470 | 8480 | 8470 | 79 |
| 434 | 20231108 | 115900 | 588566070 | 8470 | 8480 | 8480 | 8470 | 128 |
| 435 | 20231108 | 115800 | 587481900 | 8470 | 8470 | 8470 | 8470 | 16 |
| 436 | 20231108 | 115700 | 587346380 | 8480 | 8470 | 8480 | 8470 | 110 |
| 437 | 20231108 | 115600 | 586413880 | 8470 | 8460 | 8470 | 8450 | 139 |
| 438 | 20231108 | 115500 | 585238460 | 8450 | 8450 | 8450 | 8450 | 49 |
| 439 | 20231108 | 115400 | 584824410 | 8460 | 8460 | 8470 | 8460 | 106 |
| 440 | 20231108 | 115300 | 583927280 | 8470 | 8460 | 8470 | 8450 | 94 |
| 441 | 20231108 | 115200 | 583132050 | 8460 | 8470 | 8470 | 8460 | 8 |
| 442 | 20231108 | 115100 | 583064360 | 8460 | 8460 | 8460 | 8460 | 97 |
| 443 | 20231108 | 115000 | 582243740 | 8450 | 8450 | 8450 | 8450 | 34 |
| 444 | 20231108 | 114900 | 581956440 | 8450 | 8450 | 8460 | 8450 | 174 |
| 445 | 20231108 | 114800 | 580486100 | 8450 | 8460 | 8460 | 8450 | 77 |
| 446 | 20231108 | 114700 | 579835440 | 8450 | 8450 | 8460 | 8450 | 77 |
| 447 | 20231108 | 114600 | 579184760 | 8450 | 8450 | 8450 | 8440 | 99 |
| 448 | 20231108 | 114500 | 578348630 | 8440 | 8450 | 8450 | 8440 | 405 |
| 449 | 20231108 | 114400 | 574928410 | 8440 | 8450 | 8450 | 8440 | 2162 |
| 450 | 20231108 | 114300 | 556659590 | 8450 | 8460 | 8460 | 8450 | 115 |
| 451 | 20231108 | 114200 | 555687070 | 8460 | 8470 | 8470 | 8460 | 101 |
| 452 | 20231108 | 114100 | 554831870 | 8470 | 8460 | 8490 | 8450 | 8 |
| 453 | 20231108 | 114000 | 554764160 | 8460 | 8440 | 8470 | 8440 | 177 |
| 454 | 20231108 | 113900 | 553268010 | 8440 | 8440 | 8450 | 8440 | 131 |
| 455 | 20231108 | 113800 | 552161400 | 8450 | 8440 | 8450 | 8440 | 103 |
| 456 | 20231108 | 113700 | 551291780 | 8440 | 8440 | 8440 | 8440 | 62 |
| 457 | 20231108 | 113600 | 550768500 | 8470 | 8430 | 8490 | 8430 | 50 |
| 458 | 20231108 | 113500 | 550346810 | 8430 | 8460 | 8510 | 8430 | 3108 |
| 459 | 20231108 | 113400 | 523973960 | 8440 | 8450 | 8470 | 8430 | 1323 |
| 460 | 20231108 | 113300 | 512777790 | 8450 | 8440 | 8450 | 8440 | 64 |
| 461 | 20231108 | 113200 | 512237620 | 8450 | 8430 | 8450 | 8430 | 74 |
| 462 | 20231108 | 113100 | 511613450 | 8430 | 8440 | 8440 | 8430 | 165 |
| 463 | 20231108 | 113000 | 510221030 | 8450 | 8440 | 8450 | 8430 | 61 |
| 464 | 20231108 | 112900 | 509706210 | 8430 | 8440 | 8450 | 8430 | 102 |
| 465 | 20231108 | 112800 | 508845370 | 8450 | 8440 | 8450 | 8440 | 25 |
| 466 | 20231108 | 112700 | 508634330 | 8440 | 8440 | 8440 | 8440 | 51 |
| 467 | 20231108 | 112600 | 508203890 | 8440 | 8440 | 8450 | 8440 | 101 |
| 468 | 20231108 | 112500 | 507351440 | 8440 | 8440 | 8450 | 8440 | 207 |
| 469 | 20231108 | 112400 | 505604350 | 8440 | 8430 | 8440 | 8430 | 105 |
| 470 | 20231108 | 112300 | 504718600 | 8440 | 8440 | 8440 | 8430 | 28 |
| 471 | 20231108 | 112200 | 504482520 | 8430 | 8440 | 8440 | 8430 | 48 |
| 472 | 20231108 | 112100 | 504077630 | 8440 | 8420 | 8440 | 8420 | 124 |
| 473 | 20231108 | 112000 | 503032350 | 8420 | 8440 | 8440 | 8420 | 5 |
| 474 | 20231108 | 111900 | 502990170 | 8420 | 8440 | 8440 | 8420 | 116 |
| 475 | 20231108 | 111800 | 502012240 | 8430 | 8440 | 8440 | 8430 | 46 |
| 476 | 20231108 | 111700 | 501624450 | 8430 | 8430 | 8440 | 8430 | 43 |
| 477 | 20231108 | 111600 | 501261880 | 8430 | 8440 | 8440 | 8430 | 96 |
| 478 | 20231108 | 111500 | 500452560 | 8430 | 8420 | 8430 | 8420 | 62 |
| 479 | 20231108 | 111400 | 499930030 | 8430 | 8440 | 8440 | 8420 | 114 |
| 480 | 20231108 | 111300 | 498969400 | 8430 | 8430 | 8430 | 8430 | 32 |
| 481 | 20231108 | 111200 | 498699640 | 8440 | 8420 | 8460 | 8420 | 102 |
| 482 | 20231108 | 111100 | 497838710 | 8420 | 8420 | 8490 | 8420 | 517 |
| 483 | 20231108 | 111000 | 493469020 | 8420 | 8430 | 8430 | 8420 | 87 |
| 484 | 20231108 | 110900 | 492736290 | 8430 | 8430 | 8430 | 8420 | 61 |
| 485 | 20231108 | 110800 | 492222100 | 8420 | 8430 | 8430 | 8420 | 52 |
| 486 | 20231108 | 110700 | 491783820 | 8430 | 8440 | 8450 | 8430 | 73 |
| 487 | 20231108 | 110600 | 491167590 | 8440 | 8420 | 8440 | 8420 | 59 |
| 488 | 20231108 | 110500 | 490670710 | 8430 | 8430 | 8440 | 8430 | 523 |
| 489 | 20231108 | 110400 | 486257890 | 8430 | 8430 | 8450 | 8430 | 252 |
| 490 | 20231108 | 110300 | 484130540 | 8430 | 8420 | 8430 | 8420 | 76 |
| 491 | 20231108 | 110200 | 483490460 | 8420 | 8420 | 8440 | 8420 | 10 |
| 492 | 20231108 | 110100 | 483406160 | 8430 | 8430 | 8440 | 8430 | 105 |
| 493 | 20231108 | 110000 | 482520990 | 8430 | 8440 | 8440 | 8410 | 68 |
| 494 | 20231108 | 105900 | 481948680 | 8430 | 8420 | 8430 | 8400 | 109 |
| 495 | 20231108 | 105800 | 481030970 | 8420 | 8400 | 8420 | 8400 | 44 |
| 496 | 20231108 | 105700 | 480661160 | 8400 | 8410 | 8410 | 8400 | 98 |
| 497 | 20231108 | 105600 | 479837430 | 8400 | 8410 | 8410 | 8400 | 77 |
| 498 | 20231108 | 105500 | 479189910 | 8410 | 8400 | 8410 | 8400 | 479 |
| 499 | 20231108 | 105400 | 475162970 | 8400 | 8400 | 8400 | 8400 | 55 |
| 500 | 20231108 | 105300 | 474700970 | 8400 | 8420 | 8420 | 8400 | 52 |
| 501 | 20231108 | 105200 | 474263250 | 8420 | 8420 | 8430 | 8420 | 84 |
| 502 | 20231108 | 105100 | 473555350 | 8420 | 8400 | 8420 | 8400 | 63 |
| 503 | 20231108 | 105000 | 473025930 | 8400 | 8400 | 8400 | 8400 | 114 |
| 504 | 20231108 | 104900 | 472068330 | 8390 | 8400 | 8410 | 8390 | 505 |
| 505 | 20231108 | 104800 | 467827260 | 8400 | 8410 | 8410 | 8400 | 27 |
| 506 | 20231108 | 104700 | 467600230 | 8410 | 8410 | 8420 | 8410 | 97 |
| 507 | 20231108 | 104600 | 466783870 | 8410 | 8400 | 8410 | 8400 | 131 |
| 508 | 20231108 | 104500 | 465682330 | 8400 | 8400 | 8400 | 8400 | 49 |
| 509 | 20231108 | 104400 | 465270730 | 8400 | 8400 | 8410 | 8400 | 71 |
| 510 | 20231108 | 104300 | 464674270 | 8420 | 8400 | 8420 | 8400 | 190 |
| 511 | 20231108 | 104200 | 463076640 | 8390 | 8390 | 8390 | 8390 | 238 |
| 512 | 20231108 | 104100 | 461079820 | 8390 | 8400 | 8400 | 8390 | 51 |
| 513 | 20231108 | 104000 | 460651910 | 8390 | 8400 | 8400 | 8390 | 38 |
| 514 | 20231108 | 103900 | 460332730 | 8390 | 8390 | 8390 | 8390 | 50 |
| 515 | 20231108 | 103800 | 459913230 | 8390 | 8390 | 8390 | 8390 | 21 |
| 516 | 20231108 | 103700 | 459737040 | 8390 | 8390 | 8400 | 8390 | 42 |
| 517 | 20231108 | 103600 | 459384560 | 8390 | 8390 | 8390 | 8390 | 53 |
| 518 | 20231108 | 103500 | 458939890 | 8390 | 8390 | 8390 | 8390 | 27 |
| 519 | 20231108 | 103400 | 458713360 | 8400 | 8390 | 8400 | 8390 | 612 |
| 520 | 20231108 | 103300 | 453573660 | 8390 | 8390 | 8390 | 8390 | 48 |
| 521 | 20231108 | 103200 | 453170940 | 8390 | 8390 | 8390 | 8390 | 15 |
| 522 | 20231108 | 103100 | 453045090 | 8400 | 8390 | 8400 | 8390 | 66 |
| 523 | 20231108 | 103000 | 452491190 | 8390 | 8390 | 8390 | 8390 | 15 |
| 524 | 20231108 | 102900 | 452365340 | 8400 | 8390 | 8400 | 8390 | 41 |
| 525 | 20231108 | 102800 | 452021100 | 8390 | 8400 | 8400 | 8390 | 38 |
| 526 | 20231108 | 102700 | 451701910 | 8400 | 8390 | 8400 | 8390 | 16 |
| 527 | 20231108 | 102600 | 451567650 | 8390 | 8390 | 8390 | 8390 | 50 |
| 528 | 20231108 | 102500 | 451148150 | 8390 | 8390 | 8390 | 8390 | 19 |
| 529 | 20231108 | 102400 | 450988740 | 8390 | 8390 | 8390 | 8390 | 316 |
| 530 | 20231108 | 102300 | 448337500 | 8390 | 8410 | 8410 | 8390 | 103 |
| 531 | 20231108 | 102200 | 447472720 | 8400 | 8400 | 8410 | 8390 | 45 |
| 532 | 20231108 | 102100 | 447094510 | 8390 | 8390 | 8390 | 8390 | 59 |
| 533 | 20231108 | 102000 | 446599500 | 8390 | 8400 | 8400 | 8390 | 36 |
| 534 | 20231108 | 101900 | 446297400 | 8390 | 8390 | 8400 | 8390 | 104 |
| 535 | 20231108 | 101800 | 445424790 | 8400 | 8400 | 8400 | 8390 | 344 |
| 536 | 20231108 | 101700 | 442535600 | 8390 | 8390 | 8400 | 8390 | 60 |
| 537 | 20231108 | 101600 | 442031790 | 8390 | 8380 | 8390 | 8380 | 313 |
| 538 | 20231108 | 101500 | 439406790 | 8390 | 8390 | 8390 | 8390 | 204 |
| 539 | 20231108 | 101400 | 437695230 | 8390 | 8410 | 8410 | 8390 | 2997 |
| 540 | 20231108 | 101300 | 412520150 | 8410 | 8410 | 8420 | 8410 | 83 |
| 541 | 20231108 | 101200 | 411821760 | 8410 | 8410 | 8410 | 8410 | 19 |
| 542 | 20231108 | 101100 | 411661970 | 8410 | 8410 | 8420 | 8410 | 43 |
| 543 | 20231108 | 101000 | 411300310 | 8410 | 8410 | 8410 | 8410 | 18 |
| 544 | 20231108 | 100900 | 411148930 | 8410 | 8410 | 8410 | 8410 | 1 |
| 545 | 20231108 | 100800 | 411140520 | 8430 | 8400 | 8430 | 8400 | 103 |
| 546 | 20231108 | 100700 | 410274530 | 8400 | 8400 | 8400 | 8400 | 23 |
| 547 | 20231108 | 100600 | 410081330 | 8400 | 8400 | 8410 | 8400 | 62 |
| 548 | 20231108 | 100500 | 409560520 | 8410 | 8400 | 8410 | 8400 | 25 |
| 549 | 20231108 | 100400 | 409350470 | 8400 | 8370 | 8440 | 8370 | 2318 |
| 550 | 20231108 | 100300 | 389855050 | 8370 | 8360 | 8380 | 8360 | 97 |
| 551 | 20231108 | 100200 | 389043350 | 8360 | 8370 | 8370 | 8360 | 20 |
| 552 | 20231108 | 100100 | 388876050 | 8350 | 8370 | 8380 | 8350 | 400 |
| 553 | 20231108 | 100000 | 385531870 | 8380 | 8380 | 8380 | 8380 | 12 |
| 554 | 20231108 | 095900 | 385431310 | 8380 | 8390 | 8390 | 8380 | 7 |
| 555 | 20231108 | 095800 | 385372640 | 8370 | 8380 | 8380 | 8370 | 65 |
| 556 | 20231108 | 095700 | 384828450 | 8370 | 8370 | 8370 | 8370 | 3 |
| 557 | 20231108 | 095600 | 384803340 | 8360 | 8360 | 8390 | 8360 | 160 |
| 558 | 20231108 | 095500 | 383461740 | 8360 | 8380 | 8380 | 8360 | 292 |
| 559 | 20231108 | 095400 | 381016690 | 8390 | 8380 | 8390 | 8380 | 104 |
| 560 | 20231108 | 095300 | 380144270 | 8380 | 8390 | 8390 | 8380 | 308 |
| 561 | 20231108 | 095200 | 377561230 | 8390 | 8360 | 8400 | 8360 | 702 |
| 562 | 20231108 | 095100 | 371686590 | 8360 | 8360 | 8370 | 8360 | 3061 |
| 563 | 20231108 | 095000 | 346096560 | 8360 | 8360 | 8390 | 8340 | 4094 |
| 564 | 20231108 | 094900 | 311910830 | 8360 | 8400 | 8400 | 8360 | 6334 |
| 565 | 20231108 | 094800 | 258857980 | 8400 | 8400 | 8400 | 8390 | 468 |
| 566 | 20231108 | 094700 | 254927250 | 8400 | 8400 | 8400 | 8390 | 3425 |
| 567 | 20231108 | 094600 | 226157390 | 8400 | 8400 | 8400 | 8390 | 1712 |
| 568 | 20231108 | 094500 | 211777060 | 8400 | 8400 | 8400 | 8390 | 1508 |
| 569 | 20231108 | 094400 | 199110000 | 8400 | 8390 | 8400 | 8390 | 594 |
| 570 | 20231108 | 094300 | 194120540 | 8400 | 8400 | 8400 | 8390 | 757 |
| 571 | 20231108 | 094200 | 187762080 | 8390 | 8390 | 8400 | 8390 | 93 |
| 572 | 20231108 | 094100 | 186981040 | 8390 | 8400 | 8400 | 8390 | 66 |
| 573 | 20231108 | 094000 | 186427290 | 8390 | 8400 | 8400 | 8390 | 116 |
| 574 | 20231108 | 093900 | 185453040 | 8390 | 8400 | 8400 | 8390 | 1054 |
| 575 | 20231108 | 093800 | 176599600 | 8400 | 8400 | 8400 | 8390 | 236 |
| 576 | 20231108 | 093700 | 174617710 | 8400 | 8400 | 8400 | 8390 | 346 |
| 577 | 20231108 | 093600 | 171711450 | 8400 | 8400 | 8400 | 8390 | 356 |
| 578 | 20231108 | 093500 | 168721530 | 8400 | 8400 | 8400 | 8390 | 151 |
| 579 | 20231108 | 093400 | 167453270 | 8400 | 8400 | 8400 | 8390 | 520 |
| 580 | 20231108 | 093300 | 163085420 | 8400 | 8400 | 8400 | 8390 | 380 |
| 581 | 20231108 | 093200 | 159893890 | 8400 | 8400 | 8400 | 8390 | 112 |
| 582 | 20231108 | 093100 | 158953260 | 8400 | 8400 | 8400 | 8390 | 331 |
| 583 | 20231108 | 093000 | 156173340 | 8390 | 8390 | 8390 | 8390 | 54 |
| 584 | 20231108 | 092900 | 155720280 | 8400 | 8400 | 8400 | 8390 | 248 |
| 585 | 20231108 | 092800 | 153637220 | 8400 | 8400 | 8400 | 8390 | 506 |
| 586 | 20231108 | 092700 | 149387300 | 8400 | 8400 | 8400 | 8390 | 1565 |
| 587 | 20231108 | 092600 | 136253300 | 8400 | 8400 | 8420 | 8390 | 1057 |
| 588 | 20231108 | 092500 | 127375320 | 8400 | 8390 | 8400 | 8390 | 1069 |
| 589 | 20231108 | 092400 | 118395860 | 8400 | 8400 | 8400 | 8390 | 247 |
| 590 | 20231108 | 092300 | 116321200 | 8390 | 8390 | 8400 | 8390 | 177 |
| 591 | 20231108 | 092200 | 114834870 | 8400 | 8400 | 8420 | 8400 | 452 |
| 592 | 20231108 | 092100 | 111037440 | 8400 | 8400 | 8400 | 8390 | 836 |
| 593 | 20231108 | 092000 | 104017380 | 8400 | 8400 | 8400 | 8390 | 1590 |
| 594 | 20231108 | 091900 | 90661520 | 8400 | 8410 | 8420 | 8390 | 2542 |
| 595 | 20231108 | 091800 | 69294350 | 8410 | 8410 | 8420 | 8410 | 72 |
| 596 | 20231108 | 091700 | 68688810 | 8410 | 8420 | 8420 | 8410 | 133 |
| 597 | 20231108 | 091600 | 67569150 | 8410 | 8410 | 8420 | 8410 | 118 |
| 598 | 20231108 | 091500 | 66576760 | 8410 | 8410 | 8410 | 8400 | 331 |
| 599 | 20231108 | 091400 | 63793830 | 8400 | 8450 | 8450 | 8400 | 3587 |
| 600 | 20231108 | 091300 | 33541970 | 8450 | 8450 | 8450 | 8450 | 69 |
| 601 | 20231108 | 091200 | 32958920 | 8460 | 8470 | 8470 | 8450 | 21 |
| 602 | 20231108 | 091100 | 32781240 | 8460 | 8460 | 8460 | 8450 | 81 |
| 603 | 20231108 | 091000 | 32096760 | 8460 | 8460 | 8460 | 8450 | 19 |
| 604 | 20231108 | 090900 | 31936030 | 8450 | 8450 | 8460 | 8440 | 31 |
| 605 | 20231108 | 090800 | 31674120 | 8440 | 8440 | 8450 | 8440 | 205 |
| 606 | 20231108 | 090700 | 29943420 | 8440 | 8440 | 8440 | 8420 | 185 |
| 607 | 20231108 | 090600 | 28383010 | 8430 | 8430 | 8430 | 8420 | 45 |
| 608 | 20231108 | 090500 | 28003900 | 8420 | 8420 | 8420 | 8410 | 223 |
| 609 | 20231108 | 090400 | 26127290 | 8430 | 8480 | 8480 | 8420 | 1404 |
| 610 | 20231108 | 090300 | 14260020 | 8460 | 8460 | 8460 | 8460 | 5 |
| 611 | 20231108 | 090200 | 14217720 | 8470 | 8460 | 8500 | 8460 | 42 |
| 612 | 20231108 | 090100 | 13861900 | 8450 | 8460 | 8470 | 8450 | 1153 |
| 613 | 20231108 | 090000 | 4112390 | 8470 | 8480 | 8480 | 8470 | 485 |