30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 185900 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 19545 |
| 3 | 20231107 | 185800 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 4 | 20231107 | 185700 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 5 | 20231107 | 185600 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 6 | 20231107 | 185500 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 7 | 20231107 | 185400 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 8 | 20231107 | 185300 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 9 | 20231107 | 185200 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 10 | 20231107 | 185100 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 11 | 20231107 | 185000 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 12 | 20231107 | 184900 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 13 | 20231107 | 184800 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 14 | 20231107 | 184700 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 15 | 20231107 | 184600 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 16 | 20231107 | 184500 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 17 | 20231107 | 184400 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 18 | 20231107 | 184300 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 19 | 20231107 | 184200 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 20 | 20231107 | 184100 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 21 | 20231107 | 184000 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 22 | 20231107 | 183900 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 23 | 20231107 | 183800 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 24 | 20231107 | 183700 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 25 | 20231107 | 183600 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 26 | 20231107 | 183500 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 27 | 20231107 | 183400 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 28 | 20231107 | 183300 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 29 | 20231107 | 183200 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 30 | 20231107 | 183100 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 31 | 20231107 | 183000 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 32 | 20231107 | 182900 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 19545 |
| 33 | 20231107 | 182800 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 34 | 20231107 | 182700 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 35 | 20231107 | 182600 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 36 | 20231107 | 182500 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 37 | 20231107 | 182400 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 38 | 20231107 | 182300 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 39 | 20231107 | 182200 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 40 | 20231107 | 182100 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 41 | 20231107 | 182000 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 42 | 20231107 | 181900 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 43 | 20231107 | 181800 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 44 | 20231107 | 181700 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 45 | 20231107 | 181600 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 46 | 20231107 | 181500 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 47 | 20231107 | 181400 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 48 | 20231107 | 181300 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 49 | 20231107 | 181200 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 50 | 20231107 | 181100 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 51 | 20231107 | 181000 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 52 | 20231107 | 180900 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 53 | 20231107 | 180800 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 54 | 20231107 | 180700 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 55 | 20231107 | 180600 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 56 | 20231107 | 180500 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 57 | 20231107 | 180400 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 58 | 20231107 | 180300 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 59 | 20231107 | 180200 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 60 | 20231107 | 180100 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 61 | 20231107 | 180000 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 62 | 20231107 | 175900 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 19545 |
| 63 | 20231107 | 175800 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 64 | 20231107 | 175700 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 65 | 20231107 | 175600 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 66 | 20231107 | 175500 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 67 | 20231107 | 175400 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 68 | 20231107 | 175300 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 69 | 20231107 | 175200 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 70 | 20231107 | 175100 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 71 | 20231107 | 175000 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 72 | 20231107 | 174900 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 73 | 20231107 | 174800 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 74 | 20231107 | 174700 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 75 | 20231107 | 174600 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 76 | 20231107 | 174500 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 77 | 20231107 | 174400 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 78 | 20231107 | 174300 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 79 | 20231107 | 174200 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 80 | 20231107 | 174100 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 81 | 20231107 | 174000 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 82 | 20231107 | 173900 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 83 | 20231107 | 173800 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 84 | 20231107 | 173700 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 85 | 20231107 | 173600 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 86 | 20231107 | 173500 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 87 | 20231107 | 173400 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 88 | 20231107 | 173300 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 89 | 20231107 | 173200 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 90 | 20231107 | 173100 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 91 | 20231107 | 173000 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 92 | 20231107 | 172900 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 19545 |
| 93 | 20231107 | 172800 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 94 | 20231107 | 172700 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 95 | 20231107 | 172600 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 96 | 20231107 | 172500 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 97 | 20231107 | 172400 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 98 | 20231107 | 172300 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 99 | 20231107 | 172200 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 100 | 20231107 | 172100 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 101 | 20231107 | 172000 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 102 | 20231107 | 171900 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 103 | 20231107 | 171800 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 104 | 20231107 | 171700 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 105 | 20231107 | 171600 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 106 | 20231107 | 171500 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 107 | 20231107 | 171400 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 108 | 20231107 | 171300 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 109 | 20231107 | 171200 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 110 | 20231107 | 171100 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 111 | 20231107 | 171000 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 112 | 20231107 | 170900 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 113 | 20231107 | 170800 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 114 | 20231107 | 170700 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 115 | 20231107 | 170600 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 116 | 20231107 | 170500 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 117 | 20231107 | 170400 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 118 | 20231107 | 170300 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 119 | 20231107 | 170200 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 120 | 20231107 | 170100 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 121 | 20231107 | 170000 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 122 | 20231107 | 165900 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 19545 |
| 123 | 20231107 | 165800 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 124 | 20231107 | 165700 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 125 | 20231107 | 165600 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 126 | 20231107 | 165500 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 127 | 20231107 | 165400 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 128 | 20231107 | 165300 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 129 | 20231107 | 165200 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 130 | 20231107 | 165100 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 131 | 20231107 | 165000 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 132 | 20231107 | 164900 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 133 | 20231107 | 164800 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 134 | 20231107 | 164700 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 135 | 20231107 | 164600 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 136 | 20231107 | 164500 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 137 | 20231107 | 164400 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 138 | 20231107 | 164300 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 139 | 20231107 | 164200 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 140 | 20231107 | 164100 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 141 | 20231107 | 164000 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 142 | 20231107 | 163900 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 143 | 20231107 | 163800 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 144 | 20231107 | 163700 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 145 | 20231107 | 163600 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 146 | 20231107 | 163500 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 147 | 20231107 | 163400 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 148 | 20231107 | 163300 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 149 | 20231107 | 163200 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 150 | 20231107 | 163100 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 151 | 20231107 | 163000 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 152 | 20231107 | 162900 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 19545 |
| 153 | 20231107 | 162800 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 154 | 20231107 | 162700 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 155 | 20231107 | 162600 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 156 | 20231107 | 162500 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 157 | 20231107 | 162400 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 158 | 20231107 | 162300 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 159 | 20231107 | 162200 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 160 | 20231107 | 162100 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 161 | 20231107 | 162000 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 162 | 20231107 | 161900 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 163 | 20231107 | 161800 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 164 | 20231107 | 161700 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 165 | 20231107 | 161600 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 166 | 20231107 | 161500 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 167 | 20231107 | 161400 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 168 | 20231107 | 161300 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 169 | 20231107 | 161200 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 170 | 20231107 | 161100 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 171 | 20231107 | 161000 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 172 | 20231107 | 160900 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 173 | 20231107 | 160800 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 174 | 20231107 | 160700 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 175 | 20231107 | 160600 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 176 | 20231107 | 160500 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 177 | 20231107 | 160400 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 178 | 20231107 | 160300 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 179 | 20231107 | 160200 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 180 | 20231107 | 160100 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 181 | 20231107 | 160000 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 182 | 20231107 | 155900 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 19545 |
| 183 | 20231107 | 155800 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 184 | 20231107 | 155700 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 185 | 20231107 | 155600 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 186 | 20231107 | 155500 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 187 | 20231107 | 155400 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 188 | 20231107 | 155300 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 189 | 20231107 | 155200 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 190 | 20231107 | 155100 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 191 | 20231107 | 155000 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 192 | 20231107 | 154900 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 193 | 20231107 | 154800 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 194 | 20231107 | 154700 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 195 | 20231107 | 154600 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 196 | 20231107 | 154500 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 197 | 20231107 | 154400 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 198 | 20231107 | 154300 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 199 | 20231107 | 154200 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 200 | 20231107 | 154100 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 201 | 20231107 | 154000 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 202 | 20231107 | 153900 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 203 | 20231107 | 153800 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 204 | 20231107 | 153700 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 205 | 20231107 | 153600 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 206 | 20231107 | 153500 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 207 | 20231107 | 153400 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 208 | 20231107 | 153300 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 209 | 20231107 | 153200 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 210 | 20231107 | 153100 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 0 |
| 211 | 20231107 | 153000 | 7102359000 | 8290 | 8290 | 8290 | 8290 | 19545 |
| 212 | 20231107 | 152900 | 6940330950 | 8300 | 8300 | 8300 | 8300 | 0 |
| 213 | 20231107 | 152800 | 6940330950 | 8300 | 8300 | 8300 | 8300 | 0 |
| 214 | 20231107 | 152700 | 6940330950 | 8300 | 8300 | 8300 | 8300 | 0 |
| 215 | 20231107 | 152600 | 6940330950 | 8300 | 8300 | 8300 | 8300 | 0 |
| 216 | 20231107 | 152500 | 6940330950 | 8300 | 8300 | 8300 | 8300 | 0 |
| 217 | 20231107 | 152400 | 6940330950 | 8300 | 8300 | 8300 | 8300 | 0 |
| 218 | 20231107 | 152300 | 6940330950 | 8300 | 8300 | 8300 | 8300 | 0 |
| 219 | 20231107 | 152200 | 6940330950 | 8300 | 8300 | 8300 | 8300 | 0 |
| 220 | 20231107 | 152100 | 6940330950 | 8300 | 8300 | 8300 | 8300 | 0 |
| 221 | 20231107 | 152000 | 6940330950 | 8300 | 8300 | 8300 | 8300 | 0 |
| 222 | 20231107 | 151900 | 6940330950 | 8300 | 8300 | 8320 | 8290 | 1082 |
| 223 | 20231107 | 151800 | 6931349570 | 8300 | 8300 | 8300 | 8290 | 917 |
| 224 | 20231107 | 151700 | 6923740590 | 8300 | 8330 | 8330 | 8300 | 81 |
| 225 | 20231107 | 151600 | 6923068110 | 8330 | 8300 | 8330 | 8290 | 3493 |
| 226 | 20231107 | 151500 | 6894075820 | 8310 | 8320 | 8330 | 8300 | 1268 |
| 227 | 20231107 | 151400 | 6883537430 | 8320 | 8330 | 8330 | 8310 | 697 |
| 228 | 20231107 | 151300 | 6877734940 | 8330 | 8310 | 8330 | 8300 | 310 |
| 229 | 20231107 | 151200 | 6875156850 | 8310 | 8320 | 8330 | 8310 | 1493 |
| 230 | 20231107 | 151100 | 6862738060 | 8330 | 8310 | 8330 | 8310 | 2066 |
| 231 | 20231107 | 151000 | 6845566610 | 8310 | 8320 | 8330 | 8310 | 1182 |
| 232 | 20231107 | 150900 | 6835728710 | 8330 | 8320 | 8330 | 8320 | 705 |
| 233 | 20231107 | 150800 | 6829860250 | 8320 | 8320 | 8320 | 8310 | 327 |
| 234 | 20231107 | 150700 | 6827139670 | 8320 | 8330 | 8330 | 8310 | 1589 |
| 235 | 20231107 | 150600 | 6813919040 | 8320 | 8310 | 8330 | 8310 | 339 |
| 236 | 20231107 | 150500 | 6811098100 | 8320 | 8300 | 8320 | 8300 | 2163 |
| 237 | 20231107 | 150400 | 6793116160 | 8300 | 8310 | 8310 | 8300 | 352 |
| 238 | 20231107 | 150300 | 6790192600 | 8300 | 8310 | 8310 | 8300 | 213 |
| 239 | 20231107 | 150200 | 6788423120 | 8300 | 8310 | 8310 | 8300 | 676 |
| 240 | 20231107 | 150100 | 6782811940 | 8310 | 8290 | 8310 | 8290 | 3810 |
| 241 | 20231107 | 150000 | 6751187580 | 8300 | 8270 | 8300 | 8270 | 1392 |
| 242 | 20231107 | 145900 | 6739653560 | 8270 | 8280 | 8280 | 8270 | 388 |
| 243 | 20231107 | 145800 | 6736442310 | 8280 | 8280 | 8280 | 8270 | 320 |
| 244 | 20231107 | 145700 | 6733793080 | 8270 | 8290 | 8290 | 8270 | 519 |
| 245 | 20231107 | 145600 | 6729497450 | 8290 | 8290 | 8290 | 8280 | 567 |
| 246 | 20231107 | 145500 | 6724797300 | 8290 | 8290 | 8290 | 8270 | 410 |
| 247 | 20231107 | 145400 | 6721399250 | 8280 | 8280 | 8290 | 8270 | 1320 |
| 248 | 20231107 | 145300 | 6710474730 | 8280 | 8290 | 8290 | 8270 | 508 |
| 249 | 20231107 | 145200 | 6706265480 | 8300 | 8270 | 8300 | 8270 | 1112 |
| 250 | 20231107 | 145100 | 6697054860 | 8270 | 8270 | 8270 | 8270 | 201 |
| 251 | 20231107 | 145000 | 6695392590 | 8270 | 8270 | 8280 | 8270 | 78 |
| 252 | 20231107 | 144900 | 6694747440 | 8270 | 8260 | 8270 | 8250 | 1486 |
| 253 | 20231107 | 144800 | 6682469800 | 8260 | 8290 | 8290 | 8250 | 4215 |
| 254 | 20231107 | 144700 | 6647601400 | 8290 | 8290 | 8300 | 8280 | 1118 |
| 255 | 20231107 | 144600 | 6638333170 | 8290 | 8300 | 8300 | 8290 | 554 |
| 256 | 20231107 | 144500 | 6633739880 | 8300 | 8300 | 8300 | 8290 | 573 |
| 257 | 20231107 | 144400 | 6628987930 | 8300 | 8300 | 8300 | 8290 | 63 |
| 258 | 20231107 | 144300 | 6628465410 | 8300 | 8300 | 8300 | 8290 | 436 |
| 259 | 20231107 | 144200 | 6624848280 | 8290 | 8290 | 8290 | 8280 | 983 |
| 260 | 20231107 | 144100 | 6616707560 | 8290 | 8280 | 8290 | 8280 | 832 |
| 261 | 20231107 | 144000 | 6609812070 | 8290 | 8300 | 8300 | 8290 | 607 |
| 262 | 20231107 | 143900 | 6604779420 | 8300 | 8290 | 8300 | 8290 | 206 |
| 263 | 20231107 | 143800 | 6603071250 | 8290 | 8260 | 8300 | 8260 | 1399 |
| 264 | 20231107 | 143700 | 6591490720 | 8260 | 8260 | 8270 | 8260 | 116 |
| 265 | 20231107 | 143600 | 6590532520 | 8260 | 8260 | 8260 | 8260 | 243 |
| 266 | 20231107 | 143500 | 6588525340 | 8260 | 8240 | 8260 | 8240 | 1698 |
| 267 | 20231107 | 143400 | 6574517170 | 8240 | 8240 | 8250 | 8240 | 551 |
| 268 | 20231107 | 143300 | 6569974900 | 8240 | 8250 | 8250 | 8240 | 9 |
| 269 | 20231107 | 143200 | 6569900700 | 8240 | 8250 | 8250 | 8240 | 221 |
| 270 | 20231107 | 143100 | 6568079550 | 8240 | 8250 | 8270 | 8240 | 3510 |
| 271 | 20231107 | 143000 | 6539119780 | 8240 | 8240 | 8250 | 8240 | 1271 |
| 272 | 20231107 | 142900 | 6528646360 | 8240 | 8240 | 8250 | 8240 | 206 |
| 273 | 20231107 | 142800 | 6526947810 | 8250 | 8240 | 8250 | 8240 | 293 |
| 274 | 20231107 | 142700 | 6524533280 | 8240 | 8270 | 8270 | 8240 | 5852 |
| 275 | 20231107 | 142600 | 6476255840 | 8270 | 8250 | 8270 | 8250 | 224 |
| 276 | 20231107 | 142500 | 6474406960 | 8260 | 8260 | 8260 | 8250 | 2185 |
| 277 | 20231107 | 142400 | 6456361660 | 8260 | 8280 | 8280 | 8260 | 2808 |
| 278 | 20231107 | 142300 | 6433140000 | 8270 | 8280 | 8280 | 8270 | 134 |
| 279 | 20231107 | 142200 | 6432030880 | 8270 | 8280 | 8280 | 8270 | 516 |
| 280 | 20231107 | 142100 | 6427758440 | 8290 | 8280 | 8290 | 8280 | 116 |
| 281 | 20231107 | 142000 | 6426797920 | 8280 | 8280 | 8290 | 8280 | 173 |
| 282 | 20231107 | 141900 | 6425364070 | 8280 | 8290 | 8290 | 8280 | 181 |
| 283 | 20231107 | 141800 | 6423865340 | 8280 | 8290 | 8300 | 8280 | 1726 |
| 284 | 20231107 | 141700 | 6409569440 | 8290 | 8310 | 8310 | 8280 | 1527 |
| 285 | 20231107 | 141600 | 6396908190 | 8320 | 8300 | 8320 | 8290 | 912 |
| 286 | 20231107 | 141500 | 6389340680 | 8300 | 8300 | 8310 | 8300 | 503 |
| 287 | 20231107 | 141400 | 6385165490 | 8290 | 8290 | 8300 | 8290 | 47 |
| 288 | 20231107 | 141300 | 6384775820 | 8290 | 8290 | 8310 | 8280 | 1287 |
| 289 | 20231107 | 141200 | 6374104070 | 8300 | 8280 | 8300 | 8280 | 652 |
| 290 | 20231107 | 141100 | 6368699920 | 8290 | 8280 | 8290 | 8280 | 404 |
| 291 | 20231107 | 141000 | 6365353620 | 8290 | 8280 | 8290 | 8280 | 629 |
| 292 | 20231107 | 140900 | 6360144260 | 8270 | 8280 | 8280 | 8270 | 362 |
| 293 | 20231107 | 140800 | 6357147250 | 8280 | 8280 | 8280 | 8270 | 121 |
| 294 | 20231107 | 140700 | 6356145830 | 8280 | 8280 | 8280 | 8270 | 646 |
| 295 | 20231107 | 140600 | 6350797010 | 8280 | 8290 | 8290 | 8270 | 1414 |
| 296 | 20231107 | 140500 | 6339087610 | 8280 | 8280 | 8300 | 8270 | 235 |
| 297 | 20231107 | 140400 | 6337142980 | 8290 | 8290 | 8290 | 8260 | 3637 |
| 298 | 20231107 | 140300 | 6307046560 | 8280 | 8290 | 8300 | 8280 | 406 |
| 299 | 20231107 | 140200 | 6303681020 | 8290 | 8290 | 8300 | 8290 | 599 |
| 300 | 20231107 | 140100 | 6298714020 | 8300 | 8290 | 8300 | 8280 | 1095 |
| 301 | 20231107 | 140000 | 6289636490 | 8290 | 8310 | 8310 | 8280 | 2197 |
| 302 | 20231107 | 135900 | 6271416760 | 8310 | 8290 | 8320 | 8290 | 1592 |
| 303 | 20231107 | 135800 | 6258196530 | 8290 | 8290 | 8300 | 8290 | 735 |
| 304 | 20231107 | 135700 | 6252101340 | 8290 | 8300 | 8300 | 8290 | 670 |
| 305 | 20231107 | 135600 | 6246544000 | 8290 | 8290 | 8300 | 8280 | 782 |
| 306 | 20231107 | 135500 | 6240055940 | 8290 | 8260 | 8290 | 8260 | 1618 |
| 307 | 20231107 | 135400 | 6226667810 | 8270 | 8260 | 8280 | 8260 | 1193 |
| 308 | 20231107 | 135300 | 6216795880 | 8260 | 8250 | 8260 | 8250 | 2197 |
| 309 | 20231107 | 135200 | 6198648930 | 8250 | 8260 | 8260 | 8250 | 90 |
| 310 | 20231107 | 135100 | 6197906370 | 8260 | 8250 | 8260 | 8250 | 167 |
| 311 | 20231107 | 135000 | 6196527340 | 8250 | 8260 | 8260 | 8250 | 543 |
| 312 | 20231107 | 134900 | 6192047440 | 8260 | 8270 | 8270 | 8250 | 1615 |
| 313 | 20231107 | 134800 | 6178708840 | 8270 | 8260 | 8270 | 8260 | 613 |
| 314 | 20231107 | 134700 | 6173640380 | 8260 | 8260 | 8270 | 8260 | 391 |
| 315 | 20231107 | 134600 | 6170410680 | 8270 | 8250 | 8270 | 8250 | 2481 |
| 316 | 20231107 | 134500 | 6149920350 | 8250 | 8250 | 8260 | 8250 | 611 |
| 317 | 20231107 | 134400 | 6144875900 | 8260 | 8250 | 8260 | 8250 | 292 |
| 318 | 20231107 | 134300 | 6142465320 | 8260 | 8250 | 8260 | 8250 | 11433 |
| 319 | 20231107 | 134200 | 6048136500 | 8250 | 8260 | 8260 | 8250 | 392 |
| 320 | 20231107 | 134100 | 6044898860 | 8250 | 8260 | 8260 | 8250 | 373 |
| 321 | 20231107 | 134000 | 6041820510 | 8260 | 8260 | 8260 | 8250 | 133 |
| 322 | 20231107 | 133900 | 6040722350 | 8260 | 8260 | 8260 | 8250 | 28 |
| 323 | 20231107 | 133800 | 6040491110 | 8250 | 8260 | 8260 | 8250 | 568 |
| 324 | 20231107 | 133700 | 6035803320 | 8260 | 8260 | 8270 | 8260 | 719 |
| 325 | 20231107 | 133600 | 6029862940 | 8260 | 8270 | 8270 | 8260 | 3118 |
| 326 | 20231107 | 133500 | 6004106270 | 8270 | 8270 | 8280 | 8260 | 301 |
| 327 | 20231107 | 133400 | 6001616670 | 8280 | 8270 | 8280 | 8260 | 350 |
| 328 | 20231107 | 133300 | 5998722150 | 8270 | 8270 | 8270 | 8260 | 214 |
| 329 | 20231107 | 133200 | 5996954400 | 8270 | 8270 | 8280 | 8270 | 481 |
| 330 | 20231107 | 133100 | 5992976520 | 8270 | 8270 | 8280 | 8270 | 327 |
| 331 | 20231107 | 133000 | 5990272190 | 8270 | 8270 | 8270 | 8260 | 1175 |
| 332 | 20231107 | 132900 | 5980554950 | 8260 | 8270 | 8270 | 8260 | 206 |
| 333 | 20231107 | 132800 | 5978853350 | 8260 | 8250 | 8270 | 8250 | 586 |
| 334 | 20231107 | 132700 | 5974011390 | 8260 | 8260 | 8260 | 8250 | 287 |
| 335 | 20231107 | 132600 | 5971641110 | 8260 | 8250 | 8260 | 8250 | 769 |
| 336 | 20231107 | 132500 | 5965292030 | 8260 | 8260 | 8270 | 8260 | 920 |
| 337 | 20231107 | 132400 | 5957692410 | 8260 | 8250 | 8270 | 8250 | 1229 |
| 338 | 20231107 | 132300 | 5947544170 | 8260 | 8240 | 8260 | 8240 | 975 |
| 339 | 20231107 | 132200 | 5939499620 | 8240 | 8240 | 8250 | 8240 | 124 |
| 340 | 20231107 | 132100 | 5938477820 | 8240 | 8240 | 8250 | 8240 | 1221 |
| 341 | 20231107 | 132000 | 5928406710 | 8250 | 8250 | 8250 | 8250 | 1151 |
| 342 | 20231107 | 131900 | 5918910960 | 8250 | 8250 | 8260 | 8250 | 583 |
| 343 | 20231107 | 131800 | 5914100040 | 8250 | 8250 | 8250 | 8250 | 39 |
| 344 | 20231107 | 131700 | 5913778290 | 8250 | 8250 | 8260 | 8240 | 815 |
| 345 | 20231107 | 131600 | 5907053740 | 8240 | 8250 | 8250 | 8240 | 414 |
| 346 | 20231107 | 131500 | 5903640300 | 8240 | 8240 | 8240 | 8240 | 173 |
| 347 | 20231107 | 131400 | 5902214780 | 8240 | 8240 | 8250 | 8230 | 298 |
| 348 | 20231107 | 131300 | 5899760060 | 8240 | 8240 | 8240 | 8220 | 5163 |
| 349 | 20231107 | 131200 | 5857283010 | 8250 | 8250 | 8250 | 8240 | 292 |
| 350 | 20231107 | 131100 | 5854875750 | 8240 | 8260 | 8260 | 8240 | 922 |
| 351 | 20231107 | 131000 | 5847269350 | 8250 | 8250 | 8270 | 8250 | 987 |
| 352 | 20231107 | 130900 | 5839118330 | 8260 | 8260 | 8260 | 8250 | 298 |
| 353 | 20231107 | 130800 | 5836657100 | 8250 | 8270 | 8280 | 8250 | 1347 |
| 354 | 20231107 | 130700 | 5825528800 | 8260 | 8260 | 8270 | 8250 | 407 |
| 355 | 20231107 | 130600 | 5822167170 | 8250 | 8260 | 8260 | 8250 | 42 |
| 356 | 20231107 | 130500 | 5821820580 | 8250 | 8260 | 8260 | 8250 | 345 |
| 357 | 20231107 | 130400 | 5818972680 | 8260 | 8250 | 8260 | 8250 | 31 |
| 358 | 20231107 | 130300 | 5818716890 | 8250 | 8260 | 8270 | 8250 | 599 |
| 359 | 20231107 | 130200 | 5813769910 | 8260 | 8270 | 8280 | 8260 | 553 |
| 360 | 20231107 | 130100 | 5809199380 | 8270 | 8270 | 8270 | 8260 | 827 |
| 361 | 20231107 | 130000 | 5802360380 | 8270 | 8270 | 8270 | 8250 | 2500 |
| 362 | 20231107 | 125900 | 5781719750 | 8260 | 8270 | 8270 | 8260 | 303 |
| 363 | 20231107 | 125800 | 5779214950 | 8270 | 8280 | 8280 | 8270 | 655 |
| 364 | 20231107 | 125700 | 5773796550 | 8280 | 8280 | 8280 | 8270 | 435 |
| 365 | 20231107 | 125600 | 5770195210 | 8280 | 8280 | 8280 | 8270 | 400 |
| 366 | 20231107 | 125500 | 5766883490 | 8270 | 8260 | 8270 | 8260 | 686 |
| 367 | 20231107 | 125400 | 5761211030 | 8270 | 8260 | 8270 | 8260 | 1199 |
| 368 | 20231107 | 125300 | 5751304890 | 8260 | 8250 | 8260 | 8250 | 135 |
| 369 | 20231107 | 125200 | 5750191130 | 8250 | 8260 | 8270 | 8250 | 1198 |
| 370 | 20231107 | 125100 | 5740290760 | 8260 | 8270 | 8270 | 8260 | 137 |
| 371 | 20231107 | 125000 | 5739159120 | 8260 | 8250 | 8260 | 8250 | 307 |
| 372 | 20231107 | 124900 | 5736624400 | 8250 | 8250 | 8250 | 8240 | 1162 |
| 373 | 20231107 | 124800 | 5727038640 | 8250 | 8250 | 8250 | 8250 | 840 |
| 374 | 20231107 | 124700 | 5720108640 | 8250 | 8250 | 8250 | 8240 | 410 |
| 375 | 20231107 | 124600 | 5716726430 | 8250 | 8260 | 8260 | 8250 | 293 |
| 376 | 20231107 | 124500 | 5714309140 | 8260 | 8250 | 8260 | 8240 | 466 |
| 377 | 20231107 | 124400 | 5710464320 | 8240 | 8230 | 8250 | 8230 | 664 |
| 378 | 20231107 | 124300 | 5704993460 | 8240 | 8230 | 8240 | 8230 | 531 |
| 379 | 20231107 | 124200 | 5700623260 | 8240 | 8240 | 8240 | 8230 | 851 |
| 380 | 20231107 | 124100 | 5693612760 | 8240 | 8250 | 8250 | 8240 | 815 |
| 381 | 20231107 | 124000 | 5686892240 | 8250 | 8250 | 8260 | 8250 | 436 |
| 382 | 20231107 | 123900 | 5683293850 | 8260 | 8270 | 8270 | 8260 | 96 |
| 383 | 20231107 | 123800 | 5682500670 | 8270 | 8250 | 8280 | 8240 | 2309 |
| 384 | 20231107 | 123700 | 5663431720 | 8260 | 8280 | 8280 | 8220 | 8471 |
| 385 | 20231107 | 123600 | 5593585120 | 8280 | 8300 | 8300 | 8280 | 278 |
| 386 | 20231107 | 123500 | 5591281280 | 8300 | 8300 | 8310 | 8290 | 962 |
| 387 | 20231107 | 123400 | 5583297870 | 8310 | 8300 | 8310 | 8300 | 1556 |
| 388 | 20231107 | 123300 | 5570382590 | 8290 | 8270 | 8290 | 8270 | 970 |
| 389 | 20231107 | 123200 | 5562353580 | 8270 | 8260 | 8270 | 8260 | 513 |
| 390 | 20231107 | 123100 | 5558115350 | 8260 | 8270 | 8270 | 8250 | 2246 |
| 391 | 20231107 | 123000 | 5539548740 | 8260 | 8250 | 8280 | 8250 | 431 |
| 392 | 20231107 | 122900 | 5535988650 | 8260 | 8260 | 8260 | 8250 | 977 |
| 393 | 20231107 | 122800 | 5527918950 | 8270 | 8270 | 8270 | 8260 | 2822 |
| 394 | 20231107 | 122700 | 5504585540 | 8270 | 8260 | 8270 | 8260 | 1050 |
| 395 | 20231107 | 122600 | 5495912520 | 8260 | 8260 | 8270 | 8250 | 958 |
| 396 | 20231107 | 122500 | 5487999790 | 8250 | 8250 | 8260 | 8250 | 354 |
| 397 | 20231107 | 122400 | 5485077990 | 8250 | 8250 | 8250 | 8240 | 1172 |
| 398 | 20231107 | 122300 | 5475409270 | 8250 | 8250 | 8250 | 8240 | 278 |
| 399 | 20231107 | 122200 | 5473117570 | 8240 | 8250 | 8250 | 8240 | 310 |
| 400 | 20231107 | 122100 | 5470560740 | 8230 | 8270 | 8270 | 8230 | 2220 |
| 401 | 20231107 | 122000 | 5452258470 | 8270 | 8240 | 8270 | 8240 | 731 |
| 402 | 20231107 | 121900 | 5446222600 | 8250 | 8240 | 8250 | 8230 | 871 |
| 403 | 20231107 | 121800 | 5439039530 | 8250 | 8220 | 8250 | 8220 | 609 |
| 404 | 20231107 | 121700 | 5434027170 | 8220 | 8240 | 8240 | 8220 | 2510 |
| 405 | 20231107 | 121600 | 5413374710 | 8230 | 8220 | 8250 | 8220 | 2054 |
| 406 | 20231107 | 121500 | 5396465760 | 8220 | 8220 | 8230 | 8220 | 1175 |
| 407 | 20231107 | 121400 | 5386806090 | 8220 | 8220 | 8230 | 8210 | 2623 |
| 408 | 20231107 | 121300 | 5365252070 | 8230 | 8240 | 8250 | 8230 | 3960 |
| 409 | 20231107 | 121200 | 5332644960 | 8240 | 8250 | 8250 | 8230 | 2141 |
| 410 | 20231107 | 121100 | 5314998020 | 8250 | 8240 | 8250 | 8240 | 962 |
| 411 | 20231107 | 121000 | 5307070870 | 8250 | 8240 | 8250 | 8240 | 1036 |
| 412 | 20231107 | 120900 | 5298528010 | 8250 | 8260 | 8260 | 8240 | 3450 |
| 413 | 20231107 | 120800 | 5270064780 | 8250 | 8250 | 8260 | 8250 | 1931 |
| 414 | 20231107 | 120700 | 5254131120 | 8250 | 8260 | 8260 | 8250 | 2333 |
| 415 | 20231107 | 120600 | 5234873030 | 8250 | 8260 | 8260 | 8250 | 324 |
| 416 | 20231107 | 120500 | 5232197110 | 8260 | 8280 | 8280 | 8250 | 4045 |
| 417 | 20231107 | 120400 | 5198773140 | 8280 | 8270 | 8280 | 8270 | 907 |
| 418 | 20231107 | 120300 | 5191270050 | 8270 | 8260 | 8280 | 8260 | 885 |
| 419 | 20231107 | 120200 | 5183951450 | 8260 | 8280 | 8280 | 8250 | 5420 |
| 420 | 20231107 | 120100 | 5139152720 | 8290 | 8280 | 8300 | 8280 | 4245 |
| 421 | 20231107 | 120000 | 5103998740 | 8280 | 8310 | 8310 | 8280 | 19737 |
| 422 | 20231107 | 115900 | 4940216940 | 8310 | 8310 | 8310 | 8310 | 528 |
| 423 | 20231107 | 115800 | 4935829260 | 8310 | 8310 | 8320 | 8300 | 1499 |
| 424 | 20231107 | 115700 | 4923373620 | 8310 | 8300 | 8310 | 8300 | 591 |
| 425 | 20231107 | 115600 | 4918465670 | 8300 | 8320 | 8320 | 8300 | 5249 |
| 426 | 20231107 | 115500 | 4874854940 | 8310 | 8320 | 8330 | 8310 | 1240 |
| 427 | 20231107 | 115400 | 4864536510 | 8330 | 8330 | 8340 | 8320 | 1028 |
| 428 | 20231107 | 115300 | 4855971850 | 8340 | 8340 | 8340 | 8330 | 661 |
| 429 | 20231107 | 115200 | 4850459800 | 8330 | 8330 | 8330 | 8330 | 442 |
| 430 | 20231107 | 115100 | 4846777940 | 8330 | 8320 | 8330 | 8320 | 440 |
| 431 | 20231107 | 115000 | 4843116520 | 8320 | 8310 | 8320 | 8310 | 2088 |
| 432 | 20231107 | 114900 | 4825763050 | 8320 | 8310 | 8320 | 8310 | 1223 |
| 433 | 20231107 | 114800 | 4815598380 | 8310 | 8320 | 8320 | 8310 | 938 |
| 434 | 20231107 | 114700 | 4807794480 | 8320 | 8310 | 8330 | 8310 | 4577 |
| 435 | 20231107 | 114600 | 4769716970 | 8310 | 8310 | 8320 | 8310 | 2020 |
| 436 | 20231107 | 114500 | 4752920130 | 8320 | 8330 | 8330 | 8310 | 3678 |
| 437 | 20231107 | 114400 | 4722316970 | 8320 | 8340 | 8340 | 8320 | 2873 |
| 438 | 20231107 | 114300 | 4698384980 | 8330 | 8330 | 8340 | 8330 | 1011 |
| 439 | 20231107 | 114200 | 4689956440 | 8340 | 8340 | 8340 | 8340 | 67 |
| 440 | 20231107 | 114100 | 4689397660 | 8330 | 8330 | 8340 | 8330 | 707 |
| 441 | 20231107 | 114000 | 4683507830 | 8340 | 8340 | 8340 | 8330 | 230 |
| 442 | 20231107 | 113900 | 4681589910 | 8340 | 8330 | 8340 | 8330 | 299 |
| 443 | 20231107 | 113800 | 4679098320 | 8340 | 8340 | 8340 | 8340 | 2210 |
| 444 | 20231107 | 113700 | 4660666920 | 8340 | 8340 | 8350 | 8330 | 2940 |
| 445 | 20231107 | 113600 | 4636161850 | 8350 | 8340 | 8350 | 8340 | 565 |
| 446 | 20231107 | 113500 | 4631446270 | 8340 | 8350 | 8350 | 8340 | 217 |
| 447 | 20231107 | 113400 | 4629636390 | 8350 | 8350 | 8350 | 8350 | 210 |
| 448 | 20231107 | 113300 | 4627882890 | 8340 | 8340 | 8340 | 8330 | 1096 |
| 449 | 20231107 | 113200 | 4618744310 | 8330 | 8330 | 8340 | 8330 | 588 |
| 450 | 20231107 | 113100 | 4613841100 | 8340 | 8340 | 8340 | 8330 | 1291 |
| 451 | 20231107 | 113000 | 4603074510 | 8340 | 8350 | 8350 | 8340 | 503 |
| 452 | 20231107 | 112900 | 4598879270 | 8350 | 8360 | 8360 | 8340 | 1696 |
| 453 | 20231107 | 112800 | 4584717550 | 8350 | 8350 | 8370 | 8350 | 706 |
| 454 | 20231107 | 112700 | 4578822400 | 8350 | 8340 | 8350 | 8340 | 732 |
| 455 | 20231107 | 112600 | 4572715020 | 8340 | 8370 | 8370 | 8340 | 3544 |
| 456 | 20231107 | 112500 | 4543130750 | 8370 | 8370 | 8380 | 8370 | 178 |
| 457 | 20231107 | 112400 | 4541640880 | 8360 | 8360 | 8360 | 8350 | 251 |
| 458 | 20231107 | 112300 | 4539542530 | 8350 | 8360 | 8360 | 8350 | 675 |
| 459 | 20231107 | 112200 | 4533899830 | 8360 | 8350 | 8370 | 8350 | 2219 |
| 460 | 20231107 | 112100 | 4515353060 | 8350 | 8330 | 8350 | 8330 | 1877 |
| 461 | 20231107 | 112000 | 4499713410 | 8340 | 8340 | 8340 | 8330 | 3912 |
| 462 | 20231107 | 111900 | 4467100130 | 8340 | 8350 | 8350 | 8330 | 1776 |
| 463 | 20231107 | 111800 | 4452288200 | 8350 | 8360 | 8360 | 8340 | 1672 |
| 464 | 20231107 | 111700 | 4438328960 | 8360 | 8360 | 8360 | 8350 | 1138 |
| 465 | 20231107 | 111600 | 4428819610 | 8350 | 8350 | 8360 | 8350 | 2646 |
| 466 | 20231107 | 111500 | 4406722870 | 8360 | 8340 | 8360 | 8340 | 2294 |
| 467 | 20231107 | 111400 | 4387563570 | 8350 | 8350 | 8360 | 8340 | 6052 |
| 468 | 20231107 | 111300 | 4337031040 | 8360 | 8370 | 8380 | 8350 | 2696 |
| 469 | 20231107 | 111200 | 4314479730 | 8380 | 8380 | 8380 | 8360 | 14498 |
| 470 | 20231107 | 111100 | 4193104660 | 8380 | 8400 | 8400 | 8380 | 12263 |
| 471 | 20231107 | 111000 | 4090269960 | 8400 | 8390 | 8400 | 8390 | 2262 |
| 472 | 20231107 | 110900 | 4071275240 | 8400 | 8390 | 8400 | 8390 | 1630 |
| 473 | 20231107 | 110800 | 4057594720 | 8400 | 8400 | 8400 | 8390 | 1238 |
| 474 | 20231107 | 110700 | 4047199910 | 8400 | 8400 | 8400 | 8390 | 471 |
| 475 | 20231107 | 110600 | 4043243520 | 8390 | 8410 | 8410 | 8390 | 4172 |
| 476 | 20231107 | 110500 | 4008198480 | 8400 | 8410 | 8410 | 8400 | 1005 |
| 477 | 20231107 | 110400 | 3999754060 | 8410 | 8410 | 8410 | 8400 | 480 |
| 478 | 20231107 | 110300 | 3995717990 | 8400 | 8400 | 8410 | 8400 | 934 |
| 479 | 20231107 | 110200 | 3987870660 | 8400 | 8430 | 8430 | 8400 | 10389 |
| 480 | 20231107 | 110100 | 3900469840 | 8430 | 8430 | 8430 | 8420 | 429 |
| 481 | 20231107 | 110000 | 3896856170 | 8430 | 8440 | 8440 | 8430 | 688 |
| 482 | 20231107 | 105900 | 3891054860 | 8440 | 8430 | 8440 | 8430 | 312 |
| 483 | 20231107 | 105800 | 3888421940 | 8430 | 8430 | 8430 | 8430 | 433 |
| 484 | 20231107 | 105700 | 3884771750 | 8430 | 8430 | 8440 | 8420 | 2497 |
| 485 | 20231107 | 105600 | 3863733090 | 8430 | 8440 | 8440 | 8420 | 1707 |
| 486 | 20231107 | 105500 | 3849344920 | 8440 | 8440 | 8440 | 8430 | 1427 |
| 487 | 20231107 | 105400 | 3837306940 | 8450 | 8450 | 8450 | 8440 | 105 |
| 488 | 20231107 | 105300 | 3836419990 | 8450 | 8450 | 8450 | 8440 | 388 |
| 489 | 20231107 | 105200 | 3833144570 | 8450 | 8440 | 8450 | 8440 | 1178 |
| 490 | 20231107 | 105100 | 3823200970 | 8430 | 8440 | 8440 | 8430 | 709 |
| 491 | 20231107 | 105000 | 3817218770 | 8440 | 8450 | 8450 | 8440 | 1451 |
| 492 | 20231107 | 104900 | 3804970930 | 8450 | 8450 | 8450 | 8440 | 1175 |
| 493 | 20231107 | 104800 | 3795044680 | 8440 | 8450 | 8450 | 8440 | 601 |
| 494 | 20231107 | 104700 | 3789969800 | 8450 | 8450 | 8450 | 8440 | 232 |
| 495 | 20231107 | 104600 | 3788010500 | 8450 | 8440 | 8450 | 8440 | 178 |
| 496 | 20231107 | 104500 | 3786506740 | 8450 | 8440 | 8450 | 8440 | 152 |
| 497 | 20231107 | 104400 | 3785223730 | 8440 | 8440 | 8440 | 8430 | 649 |
| 498 | 20231107 | 104300 | 3779747910 | 8440 | 8440 | 8440 | 8430 | 226 |
| 499 | 20231107 | 104200 | 3777841100 | 8440 | 8420 | 8450 | 8420 | 2710 |
| 500 | 20231107 | 104100 | 3754973660 | 8420 | 8420 | 8430 | 8420 | 2647 |
| 501 | 20231107 | 104000 | 3732685760 | 8420 | 8440 | 8440 | 8420 | 14595 |
| 502 | 20231107 | 103900 | 3609707870 | 8440 | 8450 | 8450 | 8430 | 3364 |
| 503 | 20231107 | 103800 | 3581321520 | 8440 | 8450 | 8450 | 8440 | 12146 |
| 504 | 20231107 | 103700 | 3478770830 | 8440 | 8460 | 8460 | 8440 | 15109 |
| 505 | 20231107 | 103600 | 3351102590 | 8450 | 8450 | 8450 | 8450 | 922 |
| 506 | 20231107 | 103500 | 3343311690 | 8460 | 8470 | 8470 | 8460 | 2964 |
| 507 | 20231107 | 103400 | 3318232770 | 8470 | 8480 | 8480 | 8470 | 69 |
| 508 | 20231107 | 103300 | 3317648230 | 8480 | 8470 | 8480 | 8470 | 30 |
| 509 | 20231107 | 103200 | 3317394080 | 8470 | 8460 | 8470 | 8450 | 1469 |
| 510 | 20231107 | 103100 | 3304963620 | 8460 | 8460 | 8460 | 8460 | 107 |
| 511 | 20231107 | 103000 | 3304058400 | 8460 | 8470 | 8470 | 8460 | 2289 |
| 512 | 20231107 | 102900 | 3284682900 | 8470 | 8480 | 8480 | 8470 | 387 |
| 513 | 20231107 | 102800 | 3281403330 | 8480 | 8480 | 8480 | 8470 | 733 |
| 514 | 20231107 | 102700 | 3275188310 | 8480 | 8490 | 8490 | 8480 | 465 |
| 515 | 20231107 | 102600 | 3271245050 | 8480 | 8480 | 8490 | 8480 | 363 |
| 516 | 20231107 | 102500 | 3268166710 | 8480 | 8480 | 8480 | 8470 | 297 |
| 517 | 20231107 | 102400 | 3265648180 | 8480 | 8480 | 8480 | 8470 | 1272 |
| 518 | 20231107 | 102300 | 3254872070 | 8480 | 8480 | 8480 | 8480 | 780 |
| 519 | 20231107 | 102200 | 3248257670 | 8470 | 8480 | 8480 | 8470 | 480 |
| 520 | 20231107 | 102100 | 3244190090 | 8470 | 8480 | 8490 | 8470 | 3100 |
| 521 | 20231107 | 102000 | 3217923310 | 8480 | 8470 | 8490 | 8470 | 692 |
| 522 | 20231107 | 101900 | 3212055150 | 8470 | 8460 | 8470 | 8460 | 370 |
| 523 | 20231107 | 101800 | 3208923280 | 8460 | 8460 | 8460 | 8460 | 863 |
| 524 | 20231107 | 101700 | 3201622300 | 8460 | 8450 | 8460 | 8440 | 652 |
| 525 | 20231107 | 101600 | 3196110890 | 8450 | 8450 | 8450 | 8440 | 1261 |
| 526 | 20231107 | 101500 | 3185455480 | 8450 | 8450 | 8450 | 8440 | 1443 |
| 527 | 20231107 | 101400 | 3173274660 | 8450 | 8450 | 8460 | 8440 | 9110 |
| 528 | 20231107 | 101300 | 3096297900 | 8450 | 8460 | 8460 | 8450 | 5209 |
| 529 | 20231107 | 101200 | 3052281610 | 8460 | 8460 | 8460 | 8450 | 971 |
| 530 | 20231107 | 101100 | 3044074520 | 8450 | 8450 | 8460 | 8450 | 161 |
| 531 | 20231107 | 101000 | 3042713940 | 8450 | 8460 | 8460 | 8450 | 858 |
| 532 | 20231107 | 100900 | 3035458330 | 8460 | 8470 | 8480 | 8460 | 907 |
| 533 | 20231107 | 100800 | 3027784460 | 8480 | 8480 | 8480 | 8450 | 10022 |
| 534 | 20231107 | 100700 | 2942929360 | 8480 | 8470 | 8480 | 8470 | 1870 |
| 535 | 20231107 | 100600 | 2927089040 | 8470 | 8480 | 8480 | 8470 | 12740 |
| 536 | 20231107 | 100500 | 2819141230 | 8490 | 8490 | 8490 | 8480 | 2407 |
| 537 | 20231107 | 100400 | 2798729590 | 8480 | 8490 | 8490 | 8480 | 821 |
| 538 | 20231107 | 100300 | 2791761480 | 8490 | 8490 | 8490 | 8480 | 2423 |
| 539 | 20231107 | 100200 | 2771200400 | 8490 | 8480 | 8490 | 8470 | 571 |
| 540 | 20231107 | 100100 | 2766356970 | 8490 | 8490 | 8490 | 8480 | 928 |
| 541 | 20231107 | 100000 | 2758483280 | 8500 | 8500 | 8500 | 8490 | 760 |
| 542 | 20231107 | 095900 | 2752026210 | 8490 | 8480 | 8490 | 8470 | 2577 |
| 543 | 20231107 | 095800 | 2730163570 | 8470 | 8480 | 8480 | 8470 | 4906 |
| 544 | 20231107 | 095700 | 2688585890 | 8480 | 8500 | 8500 | 8480 | 8543 |
| 545 | 20231107 | 095600 | 2616131530 | 8490 | 8500 | 8500 | 8490 | 1615 |
| 546 | 20231107 | 095500 | 2602409380 | 8500 | 8480 | 8500 | 8480 | 876 |
| 547 | 20231107 | 095400 | 2594972190 | 8490 | 8490 | 8490 | 8480 | 911 |
| 548 | 20231107 | 095300 | 2587243970 | 8490 | 8490 | 8500 | 8480 | 1047 |
| 549 | 20231107 | 095200 | 2578354810 | 8470 | 8480 | 8490 | 8470 | 6105 |
| 550 | 20231107 | 095100 | 2526587370 | 8480 | 8490 | 8490 | 8480 | 3071 |
| 551 | 20231107 | 095000 | 2500528900 | 8490 | 8490 | 8500 | 8490 | 4437 |
| 552 | 20231107 | 094900 | 2462854200 | 8490 | 8500 | 8500 | 8490 | 2514 |
| 553 | 20231107 | 094800 | 2441485530 | 8500 | 8500 | 8500 | 8490 | 713 |
| 554 | 20231107 | 094700 | 2435428420 | 8500 | 8510 | 8510 | 8490 | 4619 |
| 555 | 20231107 | 094600 | 2396191500 | 8510 | 8510 | 8510 | 8490 | 1699 |
| 556 | 20231107 | 094500 | 2381750670 | 8500 | 8490 | 8500 | 8480 | 5929 |
| 557 | 20231107 | 094400 | 2331438240 | 8490 | 8510 | 8510 | 8480 | 11118 |
| 558 | 20231107 | 094300 | 2237056200 | 8510 | 8500 | 8510 | 8500 | 1550 |
| 559 | 20231107 | 094200 | 2223875970 | 8500 | 8490 | 8500 | 8490 | 3859 |
| 560 | 20231107 | 094100 | 2191086270 | 8500 | 8530 | 8530 | 8490 | 20450 |
| 561 | 20231107 | 094000 | 2017226490 | 8530 | 8520 | 8530 | 8520 | 704 |
| 562 | 20231107 | 093900 | 2011228140 | 8520 | 8510 | 8530 | 8510 | 2369 |
| 563 | 20231107 | 093800 | 1991058710 | 8510 | 8530 | 8530 | 8510 | 4162 |
| 564 | 20231107 | 093700 | 1955603110 | 8530 | 8530 | 8530 | 8520 | 56 |
| 565 | 20231107 | 093600 | 1955125440 | 8530 | 8530 | 8530 | 8520 | 1917 |
| 566 | 20231107 | 093500 | 1938792130 | 8530 | 8530 | 8530 | 8520 | 1613 |
| 567 | 20231107 | 093400 | 1925047600 | 8530 | 8560 | 8560 | 8510 | 6311 |
| 568 | 20231107 | 093300 | 1871276970 | 8570 | 8540 | 8570 | 8540 | 2062 |
| 569 | 20231107 | 093200 | 1853630590 | 8540 | 8520 | 8540 | 8520 | 1911 |
| 570 | 20231107 | 093100 | 1837346340 | 8520 | 8550 | 8550 | 8520 | 2145 |
| 571 | 20231107 | 093000 | 1819056810 | 8550 | 8550 | 8550 | 8530 | 823 |
| 572 | 20231107 | 092900 | 1812027940 | 8550 | 8540 | 8570 | 8510 | 8098 |
| 573 | 20231107 | 092800 | 1743016680 | 8540 | 8570 | 8570 | 8540 | 6234 |
| 574 | 20231107 | 092700 | 1689679180 | 8580 | 8580 | 8580 | 8570 | 3033 |
| 575 | 20231107 | 092600 | 1663672280 | 8580 | 8590 | 8590 | 8580 | 1102 |
| 576 | 20231107 | 092500 | 1654214510 | 8590 | 8580 | 8590 | 8570 | 3600 |
| 577 | 20231107 | 092400 | 1623306460 | 8570 | 8570 | 8590 | 8570 | 2227 |
| 578 | 20231107 | 092300 | 1604190240 | 8570 | 8590 | 8590 | 8570 | 4799 |
| 579 | 20231107 | 092200 | 1563003210 | 8580 | 8590 | 8590 | 8570 | 2805 |
| 580 | 20231107 | 092100 | 1538936850 | 8590 | 8590 | 8600 | 8590 | 2288 |
| 581 | 20231107 | 092000 | 1519277000 | 8600 | 8580 | 8600 | 8580 | 2933 |
| 582 | 20231107 | 091900 | 1494094100 | 8580 | 8580 | 8590 | 8570 | 2230 |
| 583 | 20231107 | 091800 | 1474958020 | 8580 | 8580 | 8590 | 8570 | 3625 |
| 584 | 20231107 | 091700 | 1443856670 | 8570 | 8540 | 8580 | 8540 | 6759 |
| 585 | 20231107 | 091600 | 1385996300 | 8540 | 8530 | 8540 | 8520 | 1918 |
| 586 | 20231107 | 091500 | 1369632320 | 8530 | 8500 | 8540 | 8490 | 7922 |
| 587 | 20231107 | 091400 | 1302227350 | 8510 | 8530 | 8530 | 8510 | 5059 |
| 588 | 20231107 | 091300 | 1259146540 | 8530 | 8500 | 8530 | 8500 | 2380 |
| 589 | 20231107 | 091200 | 1238885920 | 8490 | 8510 | 8510 | 8490 | 10761 |
| 590 | 20231107 | 091100 | 1147442190 | 8510 | 8500 | 8520 | 8500 | 4469 |
| 591 | 20231107 | 091000 | 1109439330 | 8500 | 8500 | 8520 | 8500 | 3035 |
| 592 | 20231107 | 090900 | 1083613810 | 8510 | 8550 | 8550 | 8490 | 6981 |
| 593 | 20231107 | 090800 | 1024218380 | 8530 | 8550 | 8570 | 8530 | 3094 |
| 594 | 20231107 | 090700 | 997767020 | 8560 | 8510 | 8570 | 8490 | 5293 |
| 595 | 20231107 | 090600 | 952611040 | 8500 | 8490 | 8520 | 8490 | 10893 |
| 596 | 20231107 | 090500 | 859986280 | 8490 | 8520 | 8530 | 8470 | 18375 |
| 597 | 20231107 | 090400 | 703799270 | 8520 | 8560 | 8570 | 8520 | 12928 |
| 598 | 20231107 | 090300 | 593300230 | 8550 | 8540 | 8570 | 8540 | 5615 |
| 599 | 20231107 | 090200 | 545278800 | 8550 | 8520 | 8550 | 8520 | 6016 |
| 600 | 20231107 | 090100 | 493915980 | 8520 | 8600 | 8600 | 8510 | 25370 |
| 601 | 20231107 | 090000 | 276976080 | 8600 | 8600 | 8630 | 8590 | 31337 |