31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 184200 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 2771 |
| 3 | 20231107 | 184100 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 4 | 20231107 | 184000 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 5 | 20231107 | 183900 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 6 | 20231107 | 183800 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 7 | 20231107 | 183700 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 8 | 20231107 | 183600 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 9 | 20231107 | 183500 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 10 | 20231107 | 183400 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 11 | 20231107 | 183300 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 12 | 20231107 | 183200 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 13 | 20231107 | 183100 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 14 | 20231107 | 183000 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 15 | 20231107 | 182900 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 16 | 20231107 | 182800 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 17 | 20231107 | 182700 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 18 | 20231107 | 182600 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 19 | 20231107 | 182500 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 20 | 20231107 | 182400 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 21 | 20231107 | 182300 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 22 | 20231107 | 182200 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 23 | 20231107 | 182100 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 24 | 20231107 | 182000 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 25 | 20231107 | 181900 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 26 | 20231107 | 181800 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 27 | 20231107 | 181700 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 28 | 20231107 | 181600 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 29 | 20231107 | 181500 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 30 | 20231107 | 181400 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 31 | 20231107 | 181300 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 32 | 20231107 | 181200 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 2771 |
| 33 | 20231107 | 181100 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 34 | 20231107 | 181000 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 35 | 20231107 | 180900 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 36 | 20231107 | 180800 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 37 | 20231107 | 180700 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 38 | 20231107 | 180600 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 39 | 20231107 | 180500 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 40 | 20231107 | 180400 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 41 | 20231107 | 180300 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 42 | 20231107 | 180200 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 43 | 20231107 | 180100 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 44 | 20231107 | 180000 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 45 | 20231107 | 175900 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 46 | 20231107 | 175800 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 47 | 20231107 | 175700 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 48 | 20231107 | 175600 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 49 | 20231107 | 175500 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 50 | 20231107 | 175400 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 51 | 20231107 | 175300 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 52 | 20231107 | 175200 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 53 | 20231107 | 175100 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 54 | 20231107 | 175000 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 55 | 20231107 | 174900 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 56 | 20231107 | 174800 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 57 | 20231107 | 174700 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 58 | 20231107 | 174600 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 59 | 20231107 | 174500 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 60 | 20231107 | 174400 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 61 | 20231107 | 174300 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 62 | 20231107 | 174200 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 2771 |
| 63 | 20231107 | 174100 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 64 | 20231107 | 174000 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 65 | 20231107 | 173900 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 66 | 20231107 | 173800 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 67 | 20231107 | 173700 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 68 | 20231107 | 173600 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 69 | 20231107 | 173500 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 70 | 20231107 | 173400 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 71 | 20231107 | 173300 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 72 | 20231107 | 173200 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 73 | 20231107 | 173100 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 74 | 20231107 | 173000 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 75 | 20231107 | 172900 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 76 | 20231107 | 172800 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 77 | 20231107 | 172700 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 78 | 20231107 | 172600 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 79 | 20231107 | 172500 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 80 | 20231107 | 172400 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 81 | 20231107 | 172300 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 82 | 20231107 | 172200 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 83 | 20231107 | 172100 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 84 | 20231107 | 172000 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 85 | 20231107 | 171900 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 86 | 20231107 | 171800 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 87 | 20231107 | 171700 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 88 | 20231107 | 171600 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 89 | 20231107 | 171500 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 90 | 20231107 | 171400 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 91 | 20231107 | 171300 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 92 | 20231107 | 171200 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 2771 |
| 93 | 20231107 | 171100 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 94 | 20231107 | 171000 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 95 | 20231107 | 170900 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 96 | 20231107 | 170800 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 97 | 20231107 | 170700 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 98 | 20231107 | 170600 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 99 | 20231107 | 170500 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 100 | 20231107 | 170400 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 101 | 20231107 | 170300 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 102 | 20231107 | 170200 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 103 | 20231107 | 170100 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 104 | 20231107 | 170000 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 105 | 20231107 | 165900 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 106 | 20231107 | 165800 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 107 | 20231107 | 165700 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 108 | 20231107 | 165600 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 109 | 20231107 | 165500 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 110 | 20231107 | 165400 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 111 | 20231107 | 165300 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 112 | 20231107 | 165200 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 113 | 20231107 | 165100 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 114 | 20231107 | 165000 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 115 | 20231107 | 164900 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 116 | 20231107 | 164800 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 117 | 20231107 | 164700 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 118 | 20231107 | 164600 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 119 | 20231107 | 164500 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 120 | 20231107 | 164400 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 121 | 20231107 | 164300 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 122 | 20231107 | 164200 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 2771 |
| 123 | 20231107 | 164100 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 124 | 20231107 | 164000 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 125 | 20231107 | 163900 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 126 | 20231107 | 163800 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 127 | 20231107 | 163700 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 128 | 20231107 | 163600 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 129 | 20231107 | 163500 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 130 | 20231107 | 163400 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 131 | 20231107 | 163300 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 132 | 20231107 | 163200 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 133 | 20231107 | 163100 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 134 | 20231107 | 163000 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 135 | 20231107 | 162900 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 136 | 20231107 | 162800 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 137 | 20231107 | 162700 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 138 | 20231107 | 162600 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 139 | 20231107 | 162500 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 140 | 20231107 | 162400 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 141 | 20231107 | 162300 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 142 | 20231107 | 162200 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 143 | 20231107 | 162100 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 144 | 20231107 | 162000 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 145 | 20231107 | 161900 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 146 | 20231107 | 161800 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 147 | 20231107 | 161700 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 148 | 20231107 | 161600 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 149 | 20231107 | 161500 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 150 | 20231107 | 161400 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 151 | 20231107 | 161300 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 152 | 20231107 | 161200 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 2771 |
| 153 | 20231107 | 161100 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 154 | 20231107 | 161000 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 155 | 20231107 | 160900 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 156 | 20231107 | 160800 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 157 | 20231107 | 160700 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 158 | 20231107 | 160600 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 159 | 20231107 | 160500 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 160 | 20231107 | 160400 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 161 | 20231107 | 160300 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 162 | 20231107 | 160200 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 163 | 20231107 | 160100 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 164 | 20231107 | 160000 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 165 | 20231107 | 155900 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 166 | 20231107 | 155800 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 167 | 20231107 | 155700 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 168 | 20231107 | 155600 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 169 | 20231107 | 155500 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 170 | 20231107 | 155400 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 171 | 20231107 | 155300 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 172 | 20231107 | 155200 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 173 | 20231107 | 155100 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 174 | 20231107 | 155000 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 175 | 20231107 | 154900 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 176 | 20231107 | 154800 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 177 | 20231107 | 154700 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 178 | 20231107 | 154600 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 179 | 20231107 | 154500 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 180 | 20231107 | 154400 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 181 | 20231107 | 154300 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 182 | 20231107 | 154200 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 2771 |
| 183 | 20231107 | 154100 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 184 | 20231107 | 154000 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 185 | 20231107 | 153900 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 186 | 20231107 | 153800 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 187 | 20231107 | 153700 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 188 | 20231107 | 153600 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 189 | 20231107 | 153500 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 190 | 20231107 | 153400 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 191 | 20231107 | 153300 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 192 | 20231107 | 153200 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 193 | 20231107 | 153100 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 0 |
| 194 | 20231107 | 153000 | 2469258710 | 18460 | 18460 | 18460 | 18460 | 2771 |
| 195 | 20231107 | 152900 | 2418106050 | 18420 | 18420 | 18420 | 18420 | 0 |
| 196 | 20231107 | 152800 | 2418106050 | 18420 | 18420 | 18420 | 18420 | 0 |
| 197 | 20231107 | 152700 | 2418106050 | 18420 | 18420 | 18420 | 18420 | 0 |
| 198 | 20231107 | 152600 | 2418106050 | 18420 | 18420 | 18420 | 18420 | 0 |
| 199 | 20231107 | 152500 | 2418106050 | 18420 | 18420 | 18420 | 18420 | 0 |
| 200 | 20231107 | 152400 | 2418106050 | 18420 | 18420 | 18420 | 18420 | 0 |
| 201 | 20231107 | 152300 | 2418106050 | 18420 | 18420 | 18420 | 18420 | 0 |
| 202 | 20231107 | 152200 | 2418106050 | 18420 | 18420 | 18420 | 18420 | 0 |
| 203 | 20231107 | 152100 | 2418106050 | 18420 | 18420 | 18420 | 18420 | 0 |
| 204 | 20231107 | 152000 | 2418106050 | 18420 | 18420 | 18420 | 18420 | 0 |
| 205 | 20231107 | 151900 | 2418106050 | 18420 | 18460 | 18460 | 18420 | 835 |
| 206 | 20231107 | 151800 | 2402715030 | 18460 | 18400 | 18460 | 18400 | 857 |
| 207 | 20231107 | 151700 | 2386938900 | 18420 | 18400 | 18420 | 18400 | 218 |
| 208 | 20231107 | 151600 | 2382927260 | 18400 | 18420 | 18420 | 18400 | 22 |
| 209 | 20231107 | 151500 | 2382522320 | 18400 | 18420 | 18420 | 18400 | 601 |
| 210 | 20231107 | 151400 | 2371456150 | 18410 | 18410 | 18470 | 18400 | 65 |
| 211 | 20231107 | 151300 | 2370256970 | 18470 | 18410 | 18470 | 18410 | 200 |
| 212 | 20231107 | 151200 | 2366574370 | 18480 | 18390 | 18480 | 18380 | 244 |
| 213 | 20231107 | 151100 | 2362087340 | 18500 | 18390 | 18500 | 18390 | 565 |
| 214 | 20231107 | 151000 | 2351662990 | 18390 | 18430 | 18430 | 18390 | 206 |
| 215 | 20231107 | 150900 | 2347872270 | 18430 | 18400 | 18430 | 18400 | 22 |
| 216 | 20231107 | 150800 | 2347467290 | 18400 | 18400 | 18420 | 18400 | 259 |
| 217 | 20231107 | 150700 | 2342701590 | 18400 | 18400 | 18440 | 18390 | 206 |
| 218 | 20231107 | 150600 | 2338910420 | 18440 | 18400 | 18440 | 18390 | 528 |
| 219 | 20231107 | 150500 | 2329198400 | 18410 | 18430 | 18440 | 18410 | 334 |
| 220 | 20231107 | 150400 | 2323045380 | 18430 | 18420 | 18430 | 18400 | 96 |
| 221 | 20231107 | 150300 | 2321277510 | 18420 | 18410 | 18430 | 18400 | 179 |
| 222 | 20231107 | 150200 | 2317981660 | 18410 | 18400 | 18430 | 18400 | 197 |
| 223 | 20231107 | 150100 | 2314356570 | 18430 | 18410 | 18430 | 18390 | 110 |
| 224 | 20231107 | 150000 | 2312332950 | 18410 | 18390 | 18410 | 18390 | 339 |
| 225 | 20231107 | 145900 | 2306097000 | 18400 | 18390 | 18400 | 18390 | 91 |
| 226 | 20231107 | 145800 | 2304422650 | 18390 | 18400 | 18400 | 18390 | 256 |
| 227 | 20231107 | 145700 | 2299714480 | 18410 | 18410 | 18410 | 18400 | 121 |
| 228 | 20231107 | 145600 | 2297486960 | 18420 | 18440 | 18440 | 18420 | 97 |
| 229 | 20231107 | 145500 | 2295699190 | 18390 | 18380 | 18410 | 18380 | 710 |
| 230 | 20231107 | 145400 | 2282643700 | 18380 | 18360 | 18380 | 18360 | 205 |
| 231 | 20231107 | 145300 | 2278879760 | 18380 | 18380 | 18380 | 18380 | 5 |
| 232 | 20231107 | 145200 | 2278787860 | 18370 | 18380 | 18380 | 18340 | 302 |
| 233 | 20231107 | 145100 | 2273247180 | 18380 | 18380 | 18380 | 18380 | 57 |
| 234 | 20231107 | 145000 | 2272199520 | 18350 | 18350 | 18380 | 18350 | 331 |
| 235 | 20231107 | 144900 | 2266125310 | 18340 | 18350 | 18360 | 18340 | 415 |
| 236 | 20231107 | 144800 | 2258510610 | 18360 | 18350 | 18360 | 18350 | 82 |
| 237 | 20231107 | 144700 | 2257005860 | 18350 | 18370 | 18380 | 18350 | 1237 |
| 238 | 20231107 | 144600 | 2234302010 | 18370 | 18370 | 18370 | 18370 | 40 |
| 239 | 20231107 | 144500 | 2233567210 | 18380 | 18350 | 18380 | 18350 | 435 |
| 240 | 20231107 | 144400 | 2225580790 | 18360 | 18360 | 18370 | 18360 | 243 |
| 241 | 20231107 | 144300 | 2221119260 | 18370 | 18360 | 18380 | 18360 | 136 |
| 242 | 20231107 | 144200 | 2218620820 | 18380 | 18370 | 18380 | 18360 | 286 |
| 243 | 20231107 | 144100 | 2213368730 | 18370 | 18380 | 18380 | 18370 | 21 |
| 244 | 20231107 | 144000 | 2212982910 | 18360 | 18390 | 18390 | 18360 | 650 |
| 245 | 20231107 | 143900 | 2201039170 | 18380 | 18370 | 18380 | 18370 | 196 |
| 246 | 20231107 | 143800 | 2197438570 | 18380 | 18400 | 18400 | 18380 | 63 |
| 247 | 20231107 | 143700 | 2196280310 | 18370 | 18350 | 18370 | 18350 | 310 |
| 248 | 20231107 | 143600 | 2190589750 | 18370 | 18370 | 18370 | 18350 | 40 |
| 249 | 20231107 | 143500 | 2189854990 | 18370 | 18370 | 18410 | 18370 | 46 |
| 250 | 20231107 | 143400 | 2189009770 | 18370 | 18380 | 18380 | 18360 | 326 |
| 251 | 20231107 | 143300 | 2183021370 | 18380 | 18340 | 18380 | 18340 | 49 |
| 252 | 20231107 | 143200 | 2182121550 | 18340 | 18350 | 18350 | 18340 | 224 |
| 253 | 20231107 | 143100 | 2178013080 | 18360 | 18350 | 18360 | 18350 | 286 |
| 254 | 20231107 | 143000 | 2172764440 | 18360 | 18350 | 18360 | 18350 | 174 |
| 255 | 20231107 | 142900 | 2169571490 | 18350 | 18360 | 18370 | 18350 | 67 |
| 256 | 20231107 | 142800 | 2168341550 | 18360 | 18340 | 18360 | 18330 | 431 |
| 257 | 20231107 | 142700 | 2160435190 | 18350 | 18360 | 18370 | 18350 | 133 |
| 258 | 20231107 | 142600 | 2157993430 | 18370 | 18370 | 18370 | 18370 | 130 |
| 259 | 20231107 | 142500 | 2155605330 | 18370 | 18380 | 18380 | 18370 | 86 |
| 260 | 20231107 | 142400 | 2154024740 | 18380 | 18390 | 18400 | 18380 | 284 |
| 261 | 20231107 | 142300 | 2148802050 | 18400 | 18400 | 18400 | 18400 | 158 |
| 262 | 20231107 | 142200 | 2145894850 | 18400 | 18420 | 18420 | 18400 | 150 |
| 263 | 20231107 | 142100 | 2143132380 | 18430 | 18430 | 18430 | 18430 | 219 |
| 264 | 20231107 | 142000 | 2139096210 | 18450 | 18490 | 18490 | 18430 | 23 |
| 265 | 20231107 | 141900 | 2138671310 | 18420 | 18420 | 18420 | 18420 | 199 |
| 266 | 20231107 | 141800 | 2135005730 | 18500 | 18500 | 18500 | 18500 | 5 |
| 267 | 20231107 | 141700 | 2134913230 | 18430 | 18490 | 18490 | 18430 | 211 |
| 268 | 20231107 | 141600 | 2131022880 | 18490 | 18410 | 18490 | 18410 | 249 |
| 269 | 20231107 | 141500 | 2126437990 | 18520 | 18460 | 18520 | 18460 | 205 |
| 270 | 20231107 | 141400 | 2122646890 | 18410 | 18410 | 18490 | 18400 | 578 |
| 271 | 20231107 | 141300 | 2112006540 | 18490 | 18400 | 18490 | 18400 | 192 |
| 272 | 20231107 | 141200 | 2108472750 | 18530 | 18390 | 18530 | 18390 | 34 |
| 273 | 20231107 | 141100 | 2107846650 | 18380 | 18490 | 18580 | 18370 | 1123 |
| 274 | 20231107 | 141000 | 2087190840 | 18490 | 18370 | 18490 | 18370 | 420 |
| 275 | 20231107 | 140900 | 2079449960 | 18370 | 18370 | 18370 | 18300 | 870 |
| 276 | 20231107 | 140800 | 2063505770 | 18350 | 18350 | 18350 | 18340 | 253 |
| 277 | 20231107 | 140700 | 2058863800 | 18350 | 18350 | 18350 | 18350 | 138 |
| 278 | 20231107 | 140600 | 2056331500 | 18350 | 18370 | 18370 | 18350 | 224 |
| 279 | 20231107 | 140500 | 2052220900 | 18380 | 18380 | 18380 | 18380 | 5 |
| 280 | 20231107 | 140400 | 2052129000 | 18330 | 18360 | 18360 | 18330 | 264 |
| 281 | 20231107 | 140300 | 2047287280 | 18360 | 18350 | 18360 | 18300 | 1209 |
| 282 | 20231107 | 140200 | 2025149180 | 18340 | 18310 | 18350 | 18310 | 245 |
| 283 | 20231107 | 140100 | 2020656070 | 18310 | 18320 | 18340 | 18290 | 1768 |
| 284 | 20231107 | 140000 | 1988300720 | 18340 | 18320 | 18340 | 18310 | 17 |
| 285 | 20231107 | 135900 | 1987989270 | 18300 | 18310 | 18340 | 18290 | 1493 |
| 286 | 20231107 | 135800 | 1960671170 | 18330 | 18310 | 18330 | 18310 | 321 |
| 287 | 20231107 | 135700 | 1954791590 | 18340 | 18310 | 18340 | 18310 | 212 |
| 288 | 20231107 | 135600 | 1950907810 | 18310 | 18330 | 18330 | 18310 | 104 |
| 289 | 20231107 | 135500 | 1949003060 | 18330 | 18310 | 18330 | 18310 | 82 |
| 290 | 20231107 | 135400 | 1947500620 | 18310 | 18340 | 18340 | 18310 | 183 |
| 291 | 20231107 | 135300 | 1944149760 | 18310 | 18340 | 18340 | 18310 | 206 |
| 292 | 20231107 | 135200 | 1940377750 | 18340 | 18340 | 18340 | 18340 | 10 |
| 293 | 20231107 | 135100 | 1940194350 | 18340 | 18300 | 18340 | 18300 | 680 |
| 294 | 20231107 | 135000 | 1927750080 | 18290 | 18300 | 18300 | 18290 | 80 |
| 295 | 20231107 | 134900 | 1926286770 | 18290 | 18300 | 18310 | 18290 | 237 |
| 296 | 20231107 | 134800 | 1921950990 | 18300 | 18310 | 18310 | 18300 | 343 |
| 297 | 20231107 | 134700 | 1915673960 | 18310 | 18310 | 18310 | 18310 | 34 |
| 298 | 20231107 | 134600 | 1915051420 | 18320 | 18330 | 18350 | 18320 | 120 |
| 299 | 20231107 | 134500 | 1912852980 | 18350 | 18330 | 18350 | 18330 | 192 |
| 300 | 20231107 | 134400 | 1909333520 | 18350 | 18320 | 18350 | 18320 | 118 |
| 301 | 20231107 | 134300 | 1907171430 | 18320 | 18320 | 18320 | 18310 | 279 |
| 302 | 20231107 | 134200 | 1902062580 | 18310 | 18290 | 18320 | 18290 | 482 |
| 303 | 20231107 | 134100 | 1893237940 | 18300 | 18290 | 18300 | 18290 | 105 |
| 304 | 20231107 | 134000 | 1891316740 | 18300 | 18300 | 18300 | 18290 | 271 |
| 305 | 20231107 | 133900 | 1886358150 | 18290 | 18290 | 18300 | 18290 | 159 |
| 306 | 20231107 | 133800 | 1883448990 | 18290 | 18300 | 18300 | 18290 | 148 |
| 307 | 20231107 | 133700 | 1880741100 | 18300 | 18290 | 18300 | 18290 | 42 |
| 308 | 20231107 | 133600 | 1879972790 | 18300 | 18310 | 18310 | 18300 | 185 |
| 309 | 20231107 | 133500 | 1876587280 | 18300 | 18360 | 18360 | 18300 | 16 |
| 310 | 20231107 | 133400 | 1876294060 | 18320 | 18310 | 18320 | 18310 | 37 |
| 311 | 20231107 | 133300 | 1875616530 | 18320 | 18310 | 18320 | 18290 | 343 |
| 312 | 20231107 | 133200 | 1869338500 | 18300 | 18290 | 18300 | 18290 | 563 |
| 313 | 20231107 | 133100 | 1859036250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 314 | 20231107 | 133000 | 1859036250 | 18300 | 18300 | 18300 | 18300 | 109 |
| 315 | 20231107 | 132900 | 1857041550 | 18290 | 18290 | 18300 | 18290 | 232 |
| 316 | 20231107 | 132800 | 1852798220 | 18300 | 18300 | 18300 | 18300 | 199 |
| 317 | 20231107 | 132700 | 1849156520 | 18310 | 18300 | 18320 | 18300 | 198 |
| 318 | 20231107 | 132600 | 1845532870 | 18300 | 18320 | 18320 | 18300 | 284 |
| 319 | 20231107 | 132500 | 1840333310 | 18330 | 18330 | 18330 | 18330 | 63 |
| 320 | 20231107 | 132400 | 1839178520 | 18340 | 18340 | 18340 | 18340 | 6 |
| 321 | 20231107 | 132300 | 1839068480 | 18340 | 18350 | 18350 | 18340 | 27 |
| 322 | 20231107 | 132200 | 1838573140 | 18330 | 18330 | 18330 | 18330 | 251 |
| 323 | 20231107 | 132100 | 1833972310 | 18330 | 18330 | 18330 | 18330 | 26 |
| 324 | 20231107 | 132000 | 1833495730 | 18330 | 18310 | 18330 | 18300 | 289 |
| 325 | 20231107 | 131900 | 1828204390 | 18300 | 18300 | 18300 | 18290 | 117 |
| 326 | 20231107 | 131800 | 1826063590 | 18300 | 18300 | 18300 | 18300 | 220 |
| 327 | 20231107 | 131700 | 1822037590 | 18290 | 18300 | 18300 | 18290 | 452 |
| 328 | 20231107 | 131600 | 1813768600 | 18300 | 18310 | 18310 | 18300 | 453 |
| 329 | 20231107 | 131500 | 1805478490 | 18300 | 18330 | 18330 | 18300 | 424 |
| 330 | 20231107 | 131400 | 1797712840 | 18330 | 18320 | 18330 | 18310 | 927 |
| 331 | 20231107 | 131300 | 1780736550 | 18330 | 18330 | 18330 | 18330 | 223 |
| 332 | 20231107 | 131200 | 1776648960 | 18360 | 18340 | 18360 | 18330 | 274 |
| 333 | 20231107 | 131100 | 1771625250 | 18330 | 18330 | 18340 | 18330 | 226 |
| 334 | 20231107 | 131000 | 1767482620 | 18330 | 18370 | 18370 | 18330 | 160 |
| 335 | 20231107 | 130900 | 1764548780 | 18370 | 18330 | 18370 | 18330 | 673 |
| 336 | 20231107 | 130800 | 1752212160 | 18340 | 18350 | 18350 | 18330 | 40 |
| 337 | 20231107 | 130700 | 1751478560 | 18330 | 18350 | 18350 | 18330 | 364 |
| 338 | 20231107 | 130600 | 1744804260 | 18370 | 18370 | 18370 | 18370 | 6 |
| 339 | 20231107 | 130500 | 1744694040 | 18340 | 18350 | 18370 | 18340 | 715 |
| 340 | 20231107 | 130400 | 1731571280 | 18350 | 18360 | 18360 | 18350 | 67 |
| 341 | 20231107 | 130300 | 1730341560 | 18370 | 18370 | 18370 | 18370 | 5 |
| 342 | 20231107 | 130200 | 1730249710 | 18370 | 18350 | 18390 | 18350 | 189 |
| 343 | 20231107 | 130100 | 1726776240 | 18340 | 18350 | 18350 | 18340 | 53 |
| 344 | 20231107 | 130000 | 1725804040 | 18350 | 18350 | 18380 | 18350 | 241 |
| 345 | 20231107 | 125900 | 1721381460 | 18360 | 18370 | 18370 | 18360 | 237 |
| 346 | 20231107 | 125800 | 1717029980 | 18370 | 18370 | 18370 | 18370 | 19 |
| 347 | 20231107 | 125700 | 1716680950 | 18360 | 18360 | 18360 | 18360 | 254 |
| 348 | 20231107 | 125600 | 1712017510 | 18380 | 18360 | 18380 | 18360 | 121 |
| 349 | 20231107 | 125500 | 1709795850 | 18360 | 18330 | 18380 | 18330 | 251 |
| 350 | 20231107 | 125400 | 1705187490 | 18360 | 18340 | 18360 | 18340 | 245 |
| 351 | 20231107 | 125300 | 1700694070 | 18370 | 18370 | 18370 | 18370 | 5 |
| 352 | 20231107 | 125200 | 1700602220 | 18300 | 18340 | 18340 | 18300 | 564 |
| 353 | 20231107 | 125100 | 1690278090 | 18340 | 18320 | 18380 | 18320 | 403 |
| 354 | 20231107 | 125000 | 1682892020 | 18310 | 18350 | 18390 | 18310 | 335 |
| 355 | 20231107 | 124900 | 1676744930 | 18310 | 18300 | 18310 | 18290 | 1000 |
| 356 | 20231107 | 124800 | 1658447680 | 18390 | 18300 | 18390 | 18300 | 181 |
| 357 | 20231107 | 124700 | 1655134840 | 18310 | 18290 | 18310 | 18290 | 387 |
| 358 | 20231107 | 124600 | 1648052800 | 18290 | 18300 | 18300 | 18290 | 103 |
| 359 | 20231107 | 124500 | 1646168920 | 18290 | 18290 | 18290 | 18280 | 436 |
| 360 | 20231107 | 124400 | 1638194530 | 18290 | 18290 | 18300 | 18290 | 41 |
| 361 | 20231107 | 124300 | 1637444330 | 18300 | 18320 | 18320 | 18300 | 1707 |
| 362 | 20231107 | 124200 | 1606193930 | 18320 | 18320 | 18320 | 18320 | 191 |
| 363 | 20231107 | 124100 | 1602694810 | 18320 | 18320 | 18320 | 18320 | 250 |
| 364 | 20231107 | 124000 | 1598114810 | 18330 | 18330 | 18330 | 18320 | 149 |
| 365 | 20231107 | 123900 | 1595384410 | 18320 | 18320 | 18320 | 18320 | 0 |
| 366 | 20231107 | 123800 | 1595384410 | 18320 | 18350 | 18350 | 18310 | 281 |
| 367 | 20231107 | 123700 | 1590235090 | 18390 | 18340 | 18390 | 18340 | 41 |
| 368 | 20231107 | 123600 | 1589482650 | 18340 | 18350 | 18350 | 18340 | 222 |
| 369 | 20231107 | 123500 | 1585409630 | 18340 | 18340 | 18340 | 18340 | 2 |
| 370 | 20231107 | 123400 | 1585372950 | 18330 | 18360 | 18380 | 18330 | 329 |
| 371 | 20231107 | 123300 | 1579336190 | 18360 | 18330 | 18360 | 18320 | 300 |
| 372 | 20231107 | 123200 | 1573836220 | 18340 | 18340 | 18340 | 18340 | 1 |
| 373 | 20231107 | 123100 | 1573817880 | 18310 | 18320 | 18320 | 18310 | 260 |
| 374 | 20231107 | 123000 | 1569055500 | 18340 | 18330 | 18340 | 18330 | 149 |
| 375 | 20231107 | 122900 | 1566323980 | 18320 | 18320 | 18330 | 18320 | 225 |
| 376 | 20231107 | 122800 | 1562201960 | 18330 | 18330 | 18330 | 18330 | 11 |
| 377 | 20231107 | 122700 | 1562000330 | 18320 | 18330 | 18330 | 18320 | 261 |
| 378 | 20231107 | 122600 | 1557218800 | 18330 | 18320 | 18330 | 18320 | 205 |
| 379 | 20231107 | 122500 | 1553463100 | 18320 | 18320 | 18320 | 18320 | 0 |
| 380 | 20231107 | 122400 | 1553463100 | 18320 | 18320 | 18320 | 18320 | 198 |
| 381 | 20231107 | 122300 | 1549835740 | 18360 | 18360 | 18360 | 18330 | 131 |
| 382 | 20231107 | 122200 | 1547433580 | 18340 | 18340 | 18340 | 18320 | 1315 |
| 383 | 20231107 | 122100 | 1523335610 | 18330 | 18330 | 18330 | 18330 | 0 |
| 384 | 20231107 | 122000 | 1523335610 | 18330 | 18330 | 18330 | 18330 | 273 |
| 385 | 20231107 | 121900 | 1518331520 | 18330 | 18380 | 18380 | 18330 | 173 |
| 386 | 20231107 | 121800 | 1515159850 | 18360 | 18330 | 18360 | 18330 | 170 |
| 387 | 20231107 | 121700 | 1512041990 | 18330 | 18330 | 18330 | 18330 | 53 |
| 388 | 20231107 | 121600 | 1511070500 | 18330 | 18320 | 18330 | 18320 | 18 |
| 389 | 20231107 | 121500 | 1510740640 | 18360 | 18320 | 18360 | 18320 | 173 |
| 390 | 20231107 | 121400 | 1507570840 | 18320 | 18330 | 18330 | 18320 | 510 |
| 391 | 20231107 | 121300 | 1498225630 | 18330 | 18340 | 18340 | 18330 | 605 |
| 392 | 20231107 | 121200 | 1487133230 | 18380 | 18380 | 18380 | 18380 | 10 |
| 393 | 20231107 | 121100 | 1486949430 | 18330 | 18350 | 18350 | 18330 | 1572 |
| 394 | 20231107 | 121000 | 1458117220 | 18350 | 18380 | 18380 | 18350 | 735 |
| 395 | 20231107 | 120900 | 1444625960 | 18380 | 18380 | 18380 | 18380 | 205 |
| 396 | 20231107 | 120800 | 1440858060 | 18380 | 18370 | 18380 | 18360 | 71 |
| 397 | 20231107 | 120700 | 1439553980 | 18360 | 18360 | 18360 | 18360 | 235 |
| 398 | 20231107 | 120600 | 1435239380 | 18360 | 18370 | 18370 | 18360 | 485 |
| 399 | 20231107 | 120500 | 1426333320 | 18370 | 18390 | 18390 | 18370 | 151 |
| 400 | 20231107 | 120400 | 1423559040 | 18370 | 18380 | 18380 | 18360 | 1178 |
| 401 | 20231107 | 120300 | 1401918300 | 18390 | 18390 | 18390 | 18390 | 15 |
| 402 | 20231107 | 120200 | 1401642450 | 18370 | 18390 | 18390 | 18370 | 233 |
| 403 | 20231107 | 120100 | 1397360440 | 18400 | 18400 | 18400 | 18400 | 10 |
| 404 | 20231107 | 120000 | 1397176440 | 18400 | 18400 | 18400 | 18390 | 185 |
| 405 | 20231107 | 115900 | 1393772730 | 18400 | 18380 | 18400 | 18380 | 833 |
| 406 | 20231107 | 115800 | 1378452300 | 18380 | 18390 | 18390 | 18380 | 74 |
| 407 | 20231107 | 115700 | 1377092070 | 18380 | 18380 | 18380 | 18380 | 1 |
| 408 | 20231107 | 115600 | 1377073690 | 18400 | 18390 | 18400 | 18390 | 92 |
| 409 | 20231107 | 115500 | 1375381600 | 18400 | 18400 | 18410 | 18400 | 601 |
| 410 | 20231107 | 115400 | 1364323190 | 18410 | 18410 | 18410 | 18400 | 163 |
| 411 | 20231107 | 115300 | 1361323020 | 18410 | 18420 | 18420 | 18410 | 100 |
| 412 | 20231107 | 115200 | 1359481930 | 18430 | 18410 | 18430 | 18410 | 246 |
| 413 | 20231107 | 115100 | 1354951640 | 18420 | 18430 | 18430 | 18410 | 111 |
| 414 | 20231107 | 115000 | 1352906830 | 18430 | 18430 | 18430 | 18430 | 31 |
| 415 | 20231107 | 114900 | 1352335500 | 18430 | 18410 | 18430 | 18410 | 104 |
| 416 | 20231107 | 114800 | 1350420100 | 18410 | 18410 | 18410 | 18400 | 188 |
| 417 | 20231107 | 114700 | 1346959070 | 18420 | 18420 | 18420 | 18420 | 13 |
| 418 | 20231107 | 114600 | 1346719610 | 18400 | 18410 | 18410 | 18400 | 225 |
| 419 | 20231107 | 114500 | 1342579140 | 18410 | 18390 | 18410 | 18390 | 379 |
| 420 | 20231107 | 114400 | 1335606880 | 18390 | 18410 | 18410 | 18390 | 390 |
| 421 | 20231107 | 114300 | 1328431450 | 18420 | 18420 | 18430 | 18420 | 101 |
| 422 | 20231107 | 114200 | 1326570920 | 18420 | 18430 | 18430 | 18420 | 784 |
| 423 | 20231107 | 114100 | 1312126180 | 18440 | 18430 | 18440 | 18430 | 277 |
| 424 | 20231107 | 114000 | 1307021040 | 18430 | 18440 | 18450 | 18430 | 348 |
| 425 | 20231107 | 113900 | 1300605660 | 18440 | 18440 | 18450 | 18440 | 186 |
| 426 | 20231107 | 113800 | 1297175800 | 18440 | 18440 | 18440 | 18440 | 29 |
| 427 | 20231107 | 113700 | 1296641040 | 18450 | 18450 | 18450 | 18440 | 179 |
| 428 | 20231107 | 113600 | 1293340250 | 18450 | 18450 | 18450 | 18450 | 454 |
| 429 | 20231107 | 113500 | 1284963950 | 18460 | 18480 | 18480 | 18460 | 194 |
| 430 | 20231107 | 113400 | 1281382690 | 18460 | 18460 | 18460 | 18450 | 471 |
| 431 | 20231107 | 113300 | 1272691030 | 18460 | 18490 | 18490 | 18460 | 249 |
| 432 | 20231107 | 113200 | 1268091990 | 18490 | 18470 | 18490 | 18470 | 212 |
| 433 | 20231107 | 113100 | 1264175730 | 18470 | 18470 | 18470 | 18470 | 1 |
| 434 | 20231107 | 113000 | 1264157260 | 18500 | 18580 | 18580 | 18500 | 262 |
| 435 | 20231107 | 112900 | 1259307660 | 18560 | 18540 | 18560 | 18530 | 105 |
| 436 | 20231107 | 112800 | 1257361530 | 18540 | 18540 | 18550 | 18500 | 419 |
| 437 | 20231107 | 112700 | 1249600400 | 18540 | 18480 | 18540 | 18480 | 374 |
| 438 | 20231107 | 112600 | 1242675110 | 18480 | 18500 | 18500 | 18480 | 193 |
| 439 | 20231107 | 112500 | 1239107850 | 18480 | 18470 | 18480 | 18470 | 251 |
| 440 | 20231107 | 112400 | 1234471840 | 18470 | 18480 | 18480 | 18470 | 555 |
| 441 | 20231107 | 112300 | 1224216020 | 18480 | 18480 | 18480 | 18480 | 181 |
| 442 | 20231107 | 112200 | 1220871140 | 18510 | 18460 | 18510 | 18460 | 216 |
| 443 | 20231107 | 112100 | 1216879480 | 18460 | 18470 | 18480 | 18460 | 245 |
| 444 | 20231107 | 112000 | 1212354200 | 18480 | 18450 | 18480 | 18440 | 444 |
| 445 | 20231107 | 111900 | 1204157100 | 18430 | 18430 | 18430 | 18430 | 178 |
| 446 | 20231107 | 111800 | 1200876560 | 18430 | 18430 | 18430 | 18430 | 111 |
| 447 | 20231107 | 111700 | 1198830830 | 18420 | 18420 | 18430 | 18420 | 321 |
| 448 | 20231107 | 111600 | 1192917470 | 18410 | 18420 | 18420 | 18410 | 786 |
| 449 | 20231107 | 111500 | 1178446030 | 18420 | 18420 | 18430 | 18410 | 107 |
| 450 | 20231107 | 111400 | 1176475780 | 18410 | 18400 | 18410 | 18400 | 366 |
| 451 | 20231107 | 111300 | 1169739490 | 18400 | 18400 | 18410 | 18400 | 332 |
| 452 | 20231107 | 111200 | 1163628560 | 18400 | 18410 | 18420 | 18400 | 284 |
| 453 | 20231107 | 111100 | 1158402910 | 18400 | 18410 | 18420 | 18400 | 580 |
| 454 | 20231107 | 111000 | 1147727640 | 18410 | 18410 | 18410 | 18400 | 1016 |
| 455 | 20231107 | 110900 | 1129024840 | 18410 | 18400 | 18410 | 18400 | 235 |
| 456 | 20231107 | 110800 | 1124700790 | 18410 | 18410 | 18440 | 18400 | 201 |
| 457 | 20231107 | 110700 | 1121001320 | 18410 | 18450 | 18450 | 18410 | 1359 |
| 458 | 20231107 | 110600 | 1095965110 | 18430 | 18420 | 18430 | 18420 | 68 |
| 459 | 20231107 | 110500 | 1094712170 | 18410 | 18430 | 18430 | 18410 | 493 |
| 460 | 20231107 | 110400 | 1085631240 | 18420 | 18440 | 18440 | 18420 | 233 |
| 461 | 20231107 | 110300 | 1081336260 | 18430 | 18440 | 18440 | 18430 | 118 |
| 462 | 20231107 | 110200 | 1079161040 | 18430 | 18430 | 18430 | 18430 | 177 |
| 463 | 20231107 | 110100 | 1075898930 | 18500 | 18470 | 18500 | 18470 | 326 |
| 464 | 20231107 | 110000 | 1069873510 | 18440 | 18470 | 18470 | 18420 | 251 |
| 465 | 20231107 | 105900 | 1065247450 | 18450 | 18440 | 18450 | 18440 | 30 |
| 466 | 20231107 | 105800 | 1064694240 | 18440 | 18440 | 18440 | 18440 | 191 |
| 467 | 20231107 | 105700 | 1061172200 | 18500 | 18440 | 18500 | 18440 | 64 |
| 468 | 20231107 | 105600 | 1059991440 | 18440 | 18460 | 18460 | 18430 | 1823 |
| 469 | 20231107 | 105500 | 1026360350 | 18460 | 18450 | 18460 | 18450 | 337 |
| 470 | 20231107 | 105400 | 1020140380 | 18460 | 18460 | 18460 | 18460 | 24 |
| 471 | 20231107 | 105300 | 1019697340 | 18450 | 18510 | 18510 | 18450 | 418 |
| 472 | 20231107 | 105200 | 1011973830 | 18520 | 18520 | 18520 | 18520 | 4 |
| 473 | 20231107 | 105100 | 1011899750 | 18540 | 18500 | 18540 | 18500 | 78 |
| 474 | 20231107 | 105000 | 1010456680 | 18460 | 18520 | 18520 | 18460 | 759 |
| 475 | 20231107 | 104900 | 996432400 | 18530 | 18530 | 18530 | 18530 | 69 |
| 476 | 20231107 | 104800 | 995153830 | 18520 | 18550 | 18550 | 18520 | 37 |
| 477 | 20231107 | 104700 | 994468560 | 18550 | 18530 | 18550 | 18530 | 3 |
| 478 | 20231107 | 104600 | 994412940 | 18490 | 18490 | 18500 | 18490 | 104 |
| 479 | 20231107 | 104500 | 992489970 | 18520 | 18480 | 18520 | 18480 | 707 |
| 480 | 20231107 | 104400 | 979410640 | 18500 | 18480 | 18500 | 18480 | 60 |
| 481 | 20231107 | 104300 | 978300880 | 18490 | 18490 | 18490 | 18490 | 41 |
| 482 | 20231107 | 104200 | 977542790 | 18490 | 18500 | 18500 | 18490 | 11 |
| 483 | 20231107 | 104100 | 977339390 | 18500 | 18470 | 18500 | 18470 | 31 |
| 484 | 20231107 | 104000 | 976766780 | 18480 | 18480 | 18480 | 18480 | 64 |
| 485 | 20231107 | 103900 | 975584060 | 18480 | 18470 | 18480 | 18470 | 64 |
| 486 | 20231107 | 103800 | 974401870 | 18470 | 18460 | 18480 | 18450 | 113 |
| 487 | 20231107 | 103700 | 972315840 | 18450 | 18450 | 18450 | 18450 | 29 |
| 488 | 20231107 | 103600 | 971780790 | 18460 | 18460 | 18460 | 18460 | 21 |
| 489 | 20231107 | 103500 | 971393130 | 18460 | 18460 | 18460 | 18460 | 9 |
| 490 | 20231107 | 103400 | 971226990 | 18450 | 18460 | 18460 | 18450 | 184 |
| 491 | 20231107 | 103300 | 967831900 | 18470 | 18460 | 18470 | 18460 | 100 |
| 492 | 20231107 | 103200 | 965985400 | 18460 | 18460 | 18460 | 18460 | 257 |
| 493 | 20231107 | 103100 | 961241180 | 18460 | 18460 | 18460 | 18460 | 5 |
| 494 | 20231107 | 103000 | 961148880 | 18490 | 18490 | 18490 | 18490 | 353 |
| 495 | 20231107 | 102900 | 954621910 | 18490 | 18550 | 18550 | 18490 | 99 |
| 496 | 20231107 | 102800 | 952789050 | 18520 | 18520 | 18520 | 18520 | 0 |
| 497 | 20231107 | 102700 | 952789050 | 18520 | 18520 | 18520 | 18520 | 1 |
| 498 | 20231107 | 102600 | 952770530 | 18530 | 18530 | 18530 | 18530 | 0 |
| 499 | 20231107 | 102500 | 952770530 | 18530 | 18500 | 18540 | 18500 | 1004 |
| 500 | 20231107 | 102400 | 934191780 | 18500 | 18500 | 18500 | 18490 | 64 |
| 501 | 20231107 | 102300 | 933008290 | 18490 | 18480 | 18490 | 18480 | 75 |
| 502 | 20231107 | 102200 | 931621680 | 18470 | 18430 | 18470 | 18430 | 125 |
| 503 | 20231107 | 102100 | 929315700 | 18430 | 18410 | 18430 | 18410 | 74 |
| 504 | 20231107 | 102000 | 927952910 | 18410 | 18420 | 18420 | 18410 | 94 |
| 505 | 20231107 | 101900 | 926222020 | 18420 | 18430 | 18430 | 18420 | 5 |
| 506 | 20231107 | 101800 | 926129910 | 18430 | 18430 | 18430 | 18430 | 11 |
| 507 | 20231107 | 101700 | 925927180 | 18410 | 18410 | 18410 | 18410 | 17 |
| 508 | 20231107 | 101600 | 925614210 | 18400 | 18400 | 18400 | 18400 | 187 |
| 509 | 20231107 | 101500 | 922173410 | 18410 | 18410 | 18410 | 18410 | 0 |
| 510 | 20231107 | 101400 | 922173410 | 18410 | 18350 | 18410 | 18350 | 482 |
| 511 | 20231107 | 101300 | 913327930 | 18350 | 18400 | 18400 | 18350 | 2622 |
| 512 | 20231107 | 101200 | 865139760 | 18410 | 18450 | 18450 | 18410 | 175 |
| 513 | 20231107 | 101100 | 861917790 | 18440 | 18440 | 18440 | 18440 | 15 |
| 514 | 20231107 | 101000 | 861641190 | 18410 | 18440 | 18450 | 18410 | 80 |
| 515 | 20231107 | 100900 | 860166760 | 18420 | 18440 | 18440 | 18420 | 768 |
| 516 | 20231107 | 100800 | 846012310 | 18440 | 18430 | 18440 | 18430 | 44 |
| 517 | 20231107 | 100700 | 845200960 | 18430 | 18420 | 18440 | 18420 | 92 |
| 518 | 20231107 | 100600 | 843506100 | 18400 | 18400 | 18400 | 18400 | 56 |
| 519 | 20231107 | 100500 | 842475700 | 18410 | 18450 | 18450 | 18410 | 204 |
| 520 | 20231107 | 100400 | 838718480 | 18450 | 18450 | 18450 | 18410 | 43 |
| 521 | 20231107 | 100300 | 837925570 | 18450 | 18420 | 18450 | 18420 | 177 |
| 522 | 20231107 | 100200 | 834661300 | 18420 | 18480 | 18490 | 18420 | 2116 |
| 523 | 20231107 | 100100 | 795648350 | 18490 | 18540 | 18540 | 18490 | 800 |
| 524 | 20231107 | 100000 | 780843750 | 18550 | 18560 | 18560 | 18530 | 195 |
| 525 | 20231107 | 095900 | 777227800 | 18560 | 18560 | 18560 | 18560 | 26 |
| 526 | 20231107 | 095800 | 776745240 | 18630 | 18560 | 18630 | 18560 | 60 |
| 527 | 20231107 | 095700 | 775631570 | 18560 | 18650 | 18660 | 18560 | 753 |
| 528 | 20231107 | 095600 | 761644720 | 18580 | 18580 | 18580 | 18580 | 100 |
| 529 | 20231107 | 095500 | 759786720 | 18580 | 18670 | 18670 | 18580 | 744 |
| 530 | 20231107 | 095400 | 745940660 | 18680 | 18670 | 18680 | 18660 | 68 |
| 531 | 20231107 | 095300 | 744670830 | 18670 | 18690 | 18690 | 18670 | 489 |
| 532 | 20231107 | 095200 | 735535010 | 18700 | 18700 | 18700 | 18700 | 84 |
| 533 | 20231107 | 095100 | 733964210 | 18690 | 18700 | 18710 | 18670 | 4200 |
| 534 | 20231107 | 095000 | 655517770 | 18700 | 18690 | 18700 | 18690 | 101 |
| 535 | 20231107 | 094900 | 653629080 | 18730 | 18690 | 18730 | 18690 | 607 |
| 536 | 20231107 | 094800 | 642282220 | 18690 | 18680 | 18700 | 18680 | 382 |
| 537 | 20231107 | 094700 | 635141360 | 18680 | 18720 | 18730 | 18680 | 3114 |
| 538 | 20231107 | 094600 | 576892500 | 18740 | 18740 | 18780 | 18730 | 304 |
| 539 | 20231107 | 094500 | 571193800 | 18740 | 18740 | 18740 | 18740 | 136 |
| 540 | 20231107 | 094400 | 568645160 | 18740 | 18760 | 18760 | 18710 | 517 |
| 541 | 20231107 | 094300 | 558955750 | 18770 | 18780 | 18800 | 18770 | 726 |
| 542 | 20231107 | 094200 | 545323590 | 18780 | 18760 | 18780 | 18760 | 359 |
| 543 | 20231107 | 094100 | 538587140 | 18770 | 18750 | 18780 | 18700 | 2286 |
| 544 | 20231107 | 094000 | 495757410 | 18750 | 18750 | 18760 | 18750 | 559 |
| 545 | 20231107 | 093900 | 485272190 | 18750 | 18760 | 18760 | 18730 | 162 |
| 546 | 20231107 | 093800 | 482235200 | 18760 | 18750 | 18780 | 18750 | 1535 |
| 547 | 20231107 | 093700 | 453433960 | 18750 | 18640 | 18750 | 18640 | 518 |
| 548 | 20231107 | 093600 | 443752330 | 18630 | 18670 | 18670 | 18620 | 415 |
| 549 | 20231107 | 093500 | 436015750 | 18670 | 18670 | 18670 | 18630 | 569 |
| 550 | 20231107 | 093400 | 425404800 | 18660 | 18650 | 18660 | 18620 | 1219 |
| 551 | 20231107 | 093300 | 402684710 | 18650 | 18650 | 18650 | 18630 | 319 |
| 552 | 20231107 | 093200 | 396737260 | 18650 | 18600 | 18650 | 18590 | 326 |
| 553 | 20231107 | 093100 | 390667910 | 18590 | 18510 | 18600 | 18510 | 258 |
| 554 | 20231107 | 093000 | 385871750 | 18590 | 18510 | 18590 | 18510 | 55 |
| 555 | 20231107 | 092900 | 384849460 | 18500 | 18500 | 18500 | 18500 | 241 |
| 556 | 20231107 | 092800 | 380390960 | 18500 | 18530 | 18590 | 18500 | 835 |
| 557 | 20231107 | 092700 | 364924420 | 18530 | 18530 | 18530 | 18530 | 128 |
| 558 | 20231107 | 092600 | 362552580 | 18530 | 18570 | 18620 | 18530 | 856 |
| 559 | 20231107 | 092500 | 346664160 | 18650 | 18640 | 18650 | 18640 | 200 |
| 560 | 20231107 | 092400 | 342934320 | 18640 | 18550 | 18640 | 18540 | 303 |
| 561 | 20231107 | 092300 | 337313460 | 18550 | 18430 | 19000 | 18430 | 3354 |
| 562 | 20231107 | 092200 | 274675650 | 18500 | 18500 | 18510 | 18500 | 134 |
| 563 | 20231107 | 092100 | 272195450 | 18520 | 18550 | 18550 | 18520 | 211 |
| 564 | 20231107 | 092000 | 268287670 | 18520 | 18530 | 18550 | 18520 | 230 |
| 565 | 20231107 | 091900 | 264023640 | 18520 | 18520 | 18520 | 18520 | 69 |
| 566 | 20231107 | 091800 | 262745760 | 18520 | 18510 | 18550 | 18510 | 723 |
| 567 | 20231107 | 091700 | 249358050 | 18510 | 18410 | 18510 | 18400 | 297 |
| 568 | 20231107 | 091600 | 243892770 | 18400 | 18400 | 18510 | 18400 | 344 |
| 569 | 20231107 | 091500 | 237562710 | 18400 | 18510 | 18520 | 18400 | 1065 |
| 570 | 20231107 | 091400 | 217933160 | 18510 | 18390 | 18520 | 18390 | 643 |
| 571 | 20231107 | 091300 | 206040720 | 18380 | 18500 | 18500 | 18380 | 130 |
| 572 | 20231107 | 091200 | 203648550 | 18450 | 18500 | 18500 | 18450 | 79 |
| 573 | 20231107 | 091100 | 202190800 | 18450 | 18450 | 18510 | 18450 | 1626 |
| 574 | 20231107 | 091000 | 172123590 | 18450 | 18520 | 18520 | 18450 | 134 |
| 575 | 20231107 | 090900 | 169650350 | 18520 | 18560 | 18560 | 18520 | 727 |
| 576 | 20231107 | 090800 | 156185470 | 18560 | 18530 | 18560 | 18490 | 408 |
| 577 | 20231107 | 090700 | 148625540 | 18520 | 18500 | 18520 | 18340 | 1900 |
| 578 | 20231107 | 090600 | 113705140 | 18380 | 18460 | 18530 | 18370 | 611 |
| 579 | 20231107 | 090500 | 102422870 | 18360 | 18350 | 18360 | 18350 | 128 |
| 580 | 20231107 | 090400 | 100073790 | 18370 | 18460 | 18460 | 18350 | 1427 |
| 581 | 20231107 | 090300 | 73863760 | 18470 | 18480 | 18480 | 18420 | 131 |
| 582 | 20231107 | 090200 | 71446260 | 18480 | 18360 | 18480 | 18360 | 271 |
| 583 | 20231107 | 090100 | 66466810 | 18350 | 18440 | 18440 | 18310 | 561 |
| 584 | 20231107 | 090000 | 56162280 | 18380 | 18520 | 18550 | 18380 | 3024 |