32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 190200 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 1497 |
| 3 | 20231107 | 190100 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 4 | 20231107 | 190000 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 5 | 20231107 | 185900 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 6 | 20231107 | 185800 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 7 | 20231107 | 185700 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 8 | 20231107 | 185600 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 9 | 20231107 | 185500 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 10 | 20231107 | 185400 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 11 | 20231107 | 185300 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 12 | 20231107 | 185200 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 13 | 20231107 | 185100 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 14 | 20231107 | 185000 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 15 | 20231107 | 184900 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 16 | 20231107 | 184800 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 17 | 20231107 | 184700 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 18 | 20231107 | 184600 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 19 | 20231107 | 184500 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 20 | 20231107 | 184400 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 21 | 20231107 | 184300 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 22 | 20231107 | 184200 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 23 | 20231107 | 184100 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 24 | 20231107 | 184000 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 25 | 20231107 | 183900 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 26 | 20231107 | 183800 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 27 | 20231107 | 183700 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 28 | 20231107 | 183600 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 29 | 20231107 | 183500 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 30 | 20231107 | 183400 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 31 | 20231107 | 183300 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 32 | 20231107 | 183200 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 1497 |
| 33 | 20231107 | 183100 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 34 | 20231107 | 183000 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 35 | 20231107 | 182900 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 36 | 20231107 | 182800 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 37 | 20231107 | 182700 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 38 | 20231107 | 182600 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 39 | 20231107 | 182500 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 40 | 20231107 | 182400 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 41 | 20231107 | 182300 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 42 | 20231107 | 182200 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 43 | 20231107 | 182100 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 44 | 20231107 | 182000 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 45 | 20231107 | 181900 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 46 | 20231107 | 181800 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 47 | 20231107 | 181700 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 48 | 20231107 | 181600 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 49 | 20231107 | 181500 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 50 | 20231107 | 181400 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 51 | 20231107 | 181300 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 52 | 20231107 | 181200 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 53 | 20231107 | 181100 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 54 | 20231107 | 181000 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 55 | 20231107 | 180900 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 56 | 20231107 | 180800 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 57 | 20231107 | 180700 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 58 | 20231107 | 180600 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 59 | 20231107 | 180500 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 60 | 20231107 | 180400 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 61 | 20231107 | 180300 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 62 | 20231107 | 180200 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 1497 |
| 63 | 20231107 | 180100 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 64 | 20231107 | 180000 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 65 | 20231107 | 175900 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 66 | 20231107 | 175800 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 67 | 20231107 | 175700 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 68 | 20231107 | 175600 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 69 | 20231107 | 175500 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 70 | 20231107 | 175400 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 71 | 20231107 | 175300 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 72 | 20231107 | 175200 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 73 | 20231107 | 175100 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 74 | 20231107 | 175000 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 75 | 20231107 | 174900 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 76 | 20231107 | 174800 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 77 | 20231107 | 174700 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 78 | 20231107 | 174600 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 79 | 20231107 | 174500 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 80 | 20231107 | 174400 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 81 | 20231107 | 174300 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 82 | 20231107 | 174200 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 83 | 20231107 | 174100 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 84 | 20231107 | 174000 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 85 | 20231107 | 173900 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 86 | 20231107 | 173800 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 87 | 20231107 | 173700 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 88 | 20231107 | 173600 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 89 | 20231107 | 173500 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 90 | 20231107 | 173400 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 91 | 20231107 | 173300 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 92 | 20231107 | 173200 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 1497 |
| 93 | 20231107 | 173100 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 94 | 20231107 | 173000 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 95 | 20231107 | 172900 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 96 | 20231107 | 172800 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 97 | 20231107 | 172700 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 98 | 20231107 | 172600 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 99 | 20231107 | 172500 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 100 | 20231107 | 172400 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 101 | 20231107 | 172300 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 102 | 20231107 | 172200 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 103 | 20231107 | 172100 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 104 | 20231107 | 172000 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 105 | 20231107 | 171900 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 106 | 20231107 | 171800 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 107 | 20231107 | 171700 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 108 | 20231107 | 171600 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 109 | 20231107 | 171500 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 110 | 20231107 | 171400 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 111 | 20231107 | 171300 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 112 | 20231107 | 171200 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 113 | 20231107 | 171100 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 114 | 20231107 | 171000 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 115 | 20231107 | 170900 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 116 | 20231107 | 170800 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 117 | 20231107 | 170700 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 118 | 20231107 | 170600 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 119 | 20231107 | 170500 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 120 | 20231107 | 170400 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 121 | 20231107 | 170300 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 122 | 20231107 | 170200 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 1497 |
| 123 | 20231107 | 170100 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 124 | 20231107 | 170000 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 125 | 20231107 | 165900 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 126 | 20231107 | 165800 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 127 | 20231107 | 165700 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 128 | 20231107 | 165600 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 129 | 20231107 | 165500 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 130 | 20231107 | 165400 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 131 | 20231107 | 165300 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 132 | 20231107 | 165200 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 133 | 20231107 | 165100 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 134 | 20231107 | 165000 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 135 | 20231107 | 164900 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 136 | 20231107 | 164800 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 137 | 20231107 | 164700 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 138 | 20231107 | 164600 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 139 | 20231107 | 164500 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 140 | 20231107 | 164400 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 141 | 20231107 | 164300 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 142 | 20231107 | 164200 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 143 | 20231107 | 164100 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 144 | 20231107 | 164000 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 145 | 20231107 | 163900 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 146 | 20231107 | 163800 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 147 | 20231107 | 163700 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 148 | 20231107 | 163600 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 149 | 20231107 | 163500 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 150 | 20231107 | 163400 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 151 | 20231107 | 163300 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 152 | 20231107 | 163200 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 1497 |
| 153 | 20231107 | 163100 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 154 | 20231107 | 163000 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 155 | 20231107 | 162900 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 156 | 20231107 | 162800 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 157 | 20231107 | 162700 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 158 | 20231107 | 162600 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 159 | 20231107 | 162500 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 160 | 20231107 | 162400 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 161 | 20231107 | 162300 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 162 | 20231107 | 162200 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 163 | 20231107 | 162100 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 164 | 20231107 | 162000 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 165 | 20231107 | 161900 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 166 | 20231107 | 161800 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 167 | 20231107 | 161700 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 168 | 20231107 | 161600 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 169 | 20231107 | 161500 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 170 | 20231107 | 161400 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 171 | 20231107 | 161300 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 172 | 20231107 | 161200 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 173 | 20231107 | 161100 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 174 | 20231107 | 161000 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 175 | 20231107 | 160900 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 176 | 20231107 | 160800 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 177 | 20231107 | 160700 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 178 | 20231107 | 160600 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 179 | 20231107 | 160500 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 180 | 20231107 | 160400 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 181 | 20231107 | 160300 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 182 | 20231107 | 160200 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 1497 |
| 183 | 20231107 | 160100 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 184 | 20231107 | 160000 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 185 | 20231107 | 155900 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 186 | 20231107 | 155800 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 187 | 20231107 | 155700 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 188 | 20231107 | 155600 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 189 | 20231107 | 155500 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 190 | 20231107 | 155400 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 191 | 20231107 | 155300 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 192 | 20231107 | 155200 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 193 | 20231107 | 155100 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 194 | 20231107 | 155000 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 195 | 20231107 | 154900 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 196 | 20231107 | 154800 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 197 | 20231107 | 154700 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 198 | 20231107 | 154600 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 199 | 20231107 | 154500 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 200 | 20231107 | 154400 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 201 | 20231107 | 154300 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 202 | 20231107 | 154200 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 203 | 20231107 | 154100 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 204 | 20231107 | 154000 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 205 | 20231107 | 153900 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 206 | 20231107 | 153800 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 207 | 20231107 | 153700 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 208 | 20231107 | 153600 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 209 | 20231107 | 153500 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 210 | 20231107 | 153400 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 211 | 20231107 | 153300 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 212 | 20231107 | 153200 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 1497 |
| 213 | 20231107 | 153100 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 0 |
| 214 | 20231107 | 153000 | 1275624180 | 12190 | 12190 | 12190 | 12190 | 1497 |
| 215 | 20231107 | 152900 | 1257375750 | 12200 | 12200 | 12200 | 12200 | 0 |
| 216 | 20231107 | 152800 | 1257375750 | 12200 | 12200 | 12200 | 12200 | 0 |
| 217 | 20231107 | 152700 | 1257375750 | 12200 | 12200 | 12200 | 12200 | 0 |
| 218 | 20231107 | 152600 | 1257375750 | 12200 | 12200 | 12200 | 12200 | 0 |
| 219 | 20231107 | 152500 | 1257375750 | 12200 | 12200 | 12200 | 12200 | 0 |
| 220 | 20231107 | 152400 | 1257375750 | 12200 | 12200 | 12200 | 12200 | 0 |
| 221 | 20231107 | 152300 | 1257375750 | 12200 | 12200 | 12200 | 12200 | 0 |
| 222 | 20231107 | 152200 | 1257375750 | 12200 | 12200 | 12200 | 12200 | 0 |
| 223 | 20231107 | 152100 | 1257375750 | 12200 | 12200 | 12200 | 12200 | 0 |
| 224 | 20231107 | 152000 | 1257375750 | 12200 | 12200 | 12200 | 12200 | 0 |
| 225 | 20231107 | 151900 | 1257375750 | 12200 | 12190 | 12200 | 12160 | 100 |
| 226 | 20231107 | 151800 | 1256157850 | 12150 | 12150 | 12170 | 12150 | 183 |
| 227 | 20231107 | 151700 | 1253934000 | 12160 | 12150 | 12170 | 12150 | 132 |
| 228 | 20231107 | 151600 | 1252328950 | 12160 | 12150 | 12160 | 12140 | 729 |
| 229 | 20231107 | 151500 | 1243472800 | 12150 | 12160 | 12160 | 12150 | 146 |
| 230 | 20231107 | 151400 | 1241698730 | 12160 | 12160 | 12170 | 12160 | 89 |
| 231 | 20231107 | 151300 | 1240616210 | 12160 | 12180 | 12190 | 12160 | 2527 |
| 232 | 20231107 | 151200 | 1209876030 | 12180 | 12180 | 12190 | 12180 | 104 |
| 233 | 20231107 | 151100 | 1208609210 | 12180 | 12190 | 12190 | 12180 | 133 |
| 234 | 20231107 | 151000 | 1206989050 | 12180 | 12180 | 12180 | 12170 | 160 |
| 235 | 20231107 | 150900 | 1205040270 | 12180 | 12180 | 12180 | 12170 | 160 |
| 236 | 20231107 | 150800 | 1203092370 | 12180 | 12180 | 12180 | 12180 | 98 |
| 237 | 20231107 | 150700 | 1201898730 | 12170 | 12180 | 12180 | 12170 | 290 |
| 238 | 20231107 | 150600 | 1198368270 | 12180 | 12180 | 12190 | 12180 | 174 |
| 239 | 20231107 | 150500 | 1196248160 | 12190 | 12180 | 12190 | 12180 | 133 |
| 240 | 20231107 | 150400 | 1194627840 | 12180 | 12190 | 12190 | 12180 | 199 |
| 241 | 20231107 | 150300 | 1192202410 | 12180 | 12180 | 12190 | 12180 | 107 |
| 242 | 20231107 | 150200 | 1190898770 | 12180 | 12180 | 12180 | 12180 | 132 |
| 243 | 20231107 | 150100 | 1189291010 | 12180 | 12180 | 12180 | 12180 | 70 |
| 244 | 20231107 | 150000 | 1188438410 | 12210 | 12180 | 12210 | 12180 | 73 |
| 245 | 20231107 | 145900 | 1187549040 | 12180 | 12180 | 12180 | 12180 | 98 |
| 246 | 20231107 | 145800 | 1186355400 | 12180 | 12180 | 12180 | 12180 | 72 |
| 247 | 20231107 | 145700 | 1185478440 | 12180 | 12190 | 12190 | 12180 | 77 |
| 248 | 20231107 | 145600 | 1184540470 | 12190 | 12180 | 12190 | 12180 | 524 |
| 249 | 20231107 | 145500 | 1178158030 | 12190 | 12200 | 12200 | 12190 | 25 |
| 250 | 20231107 | 145400 | 1177853110 | 12200 | 12200 | 12200 | 12180 | 79 |
| 251 | 20231107 | 145300 | 1176889980 | 12200 | 12200 | 12200 | 12180 | 106 |
| 252 | 20231107 | 145200 | 1175598050 | 12200 | 12170 | 12200 | 12170 | 377 |
| 253 | 20231107 | 145100 | 1171000370 | 12170 | 12170 | 12170 | 12170 | 80 |
| 254 | 20231107 | 145000 | 1170026770 | 12170 | 12180 | 12180 | 12170 | 101 |
| 255 | 20231107 | 144900 | 1168797300 | 12180 | 12200 | 12200 | 12180 | 42 |
| 256 | 20231107 | 144800 | 1168285660 | 12180 | 12210 | 12210 | 12180 | 148 |
| 257 | 20231107 | 144700 | 1166481820 | 12190 | 12210 | 12210 | 12190 | 137 |
| 258 | 20231107 | 144600 | 1164810450 | 12200 | 12230 | 12230 | 12200 | 454 |
| 259 | 20231107 | 144500 | 1159266780 | 12230 | 12230 | 12230 | 12220 | 81 |
| 260 | 20231107 | 144400 | 1158276380 | 12230 | 12240 | 12240 | 12230 | 152 |
| 261 | 20231107 | 144300 | 1156417400 | 12230 | 12220 | 12230 | 12200 | 313 |
| 262 | 20231107 | 144200 | 1152592830 | 12200 | 12200 | 12200 | 12200 | 3 |
| 263 | 20231107 | 144100 | 1152556230 | 12200 | 12200 | 12200 | 12200 | 40 |
| 264 | 20231107 | 144000 | 1152068230 | 12180 | 12180 | 12180 | 12180 | 23 |
| 265 | 20231107 | 143900 | 1151788090 | 12220 | 12170 | 12220 | 12170 | 35 |
| 266 | 20231107 | 143800 | 1151361590 | 12190 | 12220 | 12220 | 12190 | 29 |
| 267 | 20231107 | 143700 | 1151007780 | 12200 | 12200 | 12200 | 12180 | 281 |
| 268 | 20231107 | 143600 | 1147580040 | 12180 | 12180 | 12180 | 12180 | 63 |
| 269 | 20231107 | 143500 | 1146812700 | 12200 | 12180 | 12200 | 12180 | 53 |
| 270 | 20231107 | 143400 | 1146166960 | 12200 | 12170 | 12200 | 12170 | 134 |
| 271 | 20231107 | 143300 | 1144535880 | 12200 | 12170 | 12200 | 12170 | 30 |
| 272 | 20231107 | 143200 | 1144170450 | 12170 | 12180 | 12200 | 12170 | 2539 |
| 273 | 20231107 | 143100 | 1113253460 | 12200 | 12220 | 12220 | 12180 | 36 |
| 274 | 20231107 | 143000 | 1112814480 | 12190 | 12190 | 12190 | 12180 | 244 |
| 275 | 20231107 | 142900 | 1109840560 | 12220 | 12220 | 12220 | 12220 | 0 |
| 276 | 20231107 | 142800 | 1109840560 | 12220 | 12200 | 12220 | 12200 | 627 |
| 277 | 20231107 | 142700 | 1102188960 | 12220 | 12210 | 12220 | 12200 | 104 |
| 278 | 20231107 | 142600 | 1100919420 | 12220 | 12200 | 12220 | 12200 | 56 |
| 279 | 20231107 | 142500 | 1100235580 | 12210 | 12210 | 12220 | 12210 | 343 |
| 280 | 20231107 | 142400 | 1096047450 | 12210 | 12220 | 12220 | 12210 | 54 |
| 281 | 20231107 | 142300 | 1095388000 | 12210 | 12220 | 12220 | 12210 | 35 |
| 282 | 20231107 | 142200 | 1094960530 | 12210 | 12220 | 12220 | 12210 | 538 |
| 283 | 20231107 | 142100 | 1088391410 | 12240 | 12220 | 12240 | 12220 | 111 |
| 284 | 20231107 | 142000 | 1087034770 | 12220 | 12220 | 12240 | 12220 | 100 |
| 285 | 20231107 | 141900 | 1085812190 | 12220 | 12230 | 12240 | 12220 | 74 |
| 286 | 20231107 | 141800 | 1084907500 | 12240 | 12210 | 12240 | 12210 | 36 |
| 287 | 20231107 | 141700 | 1084467580 | 12240 | 12210 | 12240 | 12210 | 92 |
| 288 | 20231107 | 141600 | 1083342870 | 12230 | 12240 | 12240 | 12220 | 162 |
| 289 | 20231107 | 141500 | 1081362550 | 12240 | 12240 | 12240 | 12230 | 31 |
| 290 | 20231107 | 141400 | 1080983340 | 12240 | 12210 | 12240 | 12210 | 263 |
| 291 | 20231107 | 141300 | 1077765540 | 12230 | 12210 | 12230 | 12210 | 196 |
| 292 | 20231107 | 141200 | 1075370750 | 12220 | 12230 | 12230 | 12220 | 508 |
| 293 | 20231107 | 141100 | 1069159170 | 12230 | 12240 | 12240 | 12230 | 71 |
| 294 | 20231107 | 141000 | 1068290670 | 12230 | 12240 | 12240 | 12230 | 233 |
| 295 | 20231107 | 140900 | 1065440980 | 12240 | 12240 | 12240 | 12230 | 35 |
| 296 | 20231107 | 140800 | 1065012820 | 12240 | 12230 | 12240 | 12230 | 31 |
| 297 | 20231107 | 140700 | 1064633580 | 12240 | 12240 | 12240 | 12230 | 48 |
| 298 | 20231107 | 140600 | 1064046290 | 12240 | 12230 | 12240 | 12230 | 102 |
| 299 | 20231107 | 140500 | 1062798730 | 12240 | 12250 | 12260 | 12240 | 61 |
| 300 | 20231107 | 140400 | 1062051520 | 12240 | 12240 | 12240 | 12230 | 34 |
| 301 | 20231107 | 140300 | 1061635590 | 12240 | 12240 | 12240 | 12240 | 13 |
| 302 | 20231107 | 140200 | 1061476470 | 12230 | 12250 | 12250 | 12230 | 64 |
| 303 | 20231107 | 140100 | 1060693360 | 12270 | 12250 | 12270 | 12240 | 265 |
| 304 | 20231107 | 140000 | 1057448590 | 12270 | 12250 | 12270 | 12250 | 113 |
| 305 | 20231107 | 135900 | 1056063920 | 12260 | 12260 | 12260 | 12260 | 100 |
| 306 | 20231107 | 135800 | 1054837920 | 12250 | 12260 | 12280 | 12250 | 37 |
| 307 | 20231107 | 135700 | 1054384330 | 12250 | 12270 | 12280 | 12250 | 60 |
| 308 | 20231107 | 135600 | 1053648610 | 12270 | 12280 | 12280 | 12270 | 263 |
| 309 | 20231107 | 135500 | 1050420120 | 12270 | 12260 | 12280 | 12260 | 328 |
| 310 | 20231107 | 135400 | 1046395490 | 12260 | 12260 | 12260 | 12250 | 31 |
| 311 | 20231107 | 135300 | 1046015660 | 12260 | 12240 | 12260 | 12230 | 639 |
| 312 | 20231107 | 135200 | 1038185440 | 12240 | 12240 | 12240 | 12230 | 102 |
| 313 | 20231107 | 135100 | 1036937380 | 12240 | 12240 | 12240 | 12240 | 30 |
| 314 | 20231107 | 135000 | 1036570180 | 12230 | 12230 | 12230 | 12230 | 42 |
| 315 | 20231107 | 134900 | 1036056520 | 12230 | 12240 | 12240 | 12230 | 214 |
| 316 | 20231107 | 134800 | 1033437410 | 12230 | 12230 | 12230 | 12230 | 23 |
| 317 | 20231107 | 134700 | 1033156120 | 12240 | 12220 | 12240 | 12220 | 61 |
| 318 | 20231107 | 134600 | 1032410500 | 12240 | 12240 | 12240 | 12240 | 10 |
| 319 | 20231107 | 134500 | 1032288100 | 12200 | 12240 | 12240 | 12200 | 34 |
| 320 | 20231107 | 134400 | 1031872860 | 12180 | 12240 | 12240 | 12180 | 56 |
| 321 | 20231107 | 134300 | 1031190060 | 12240 | 12180 | 12240 | 12180 | 35 |
| 322 | 20231107 | 134200 | 1030763040 | 12240 | 12240 | 12240 | 12240 | 12 |
| 323 | 20231107 | 134100 | 1030616160 | 12180 | 12240 | 12240 | 12180 | 47 |
| 324 | 20231107 | 134000 | 1030043400 | 12230 | 12220 | 12230 | 12190 | 63 |
| 325 | 20231107 | 133900 | 1029274160 | 12220 | 12210 | 12220 | 12190 | 53 |
| 326 | 20231107 | 133800 | 1028627390 | 12220 | 12220 | 12220 | 12220 | 12 |
| 327 | 20231107 | 133700 | 1028480750 | 12210 | 12190 | 12210 | 12190 | 40 |
| 328 | 20231107 | 133600 | 1027992670 | 12190 | 12190 | 12200 | 12180 | 185 |
| 329 | 20231107 | 133500 | 1025736510 | 12180 | 12190 | 12190 | 12180 | 21 |
| 330 | 20231107 | 133400 | 1025480640 | 12200 | 12180 | 12200 | 12180 | 41 |
| 331 | 20231107 | 133300 | 1024981020 | 12200 | 12190 | 12200 | 12190 | 32 |
| 332 | 20231107 | 133200 | 1024590820 | 12180 | 12200 | 12200 | 12180 | 66 |
| 333 | 20231107 | 133100 | 1023786100 | 12200 | 12170 | 12200 | 12170 | 34 |
| 334 | 20231107 | 133000 | 1023371990 | 12170 | 12180 | 12200 | 12170 | 53 |
| 335 | 20231107 | 132900 | 1022726420 | 12200 | 12200 | 12200 | 12200 | 11 |
| 336 | 20231107 | 132800 | 1022592220 | 12170 | 12200 | 12200 | 12170 | 49 |
| 337 | 20231107 | 132700 | 1021995740 | 12200 | 12200 | 12200 | 12180 | 35 |
| 338 | 20231107 | 132600 | 1021569200 | 12200 | 12170 | 12200 | 12170 | 36 |
| 339 | 20231107 | 132500 | 1021130690 | 12200 | 12180 | 12200 | 12180 | 34 |
| 340 | 20231107 | 132400 | 1020716350 | 12170 | 12200 | 12200 | 12170 | 34 |
| 341 | 20231107 | 132300 | 1020302270 | 12170 | 12190 | 12190 | 12170 | 357 |
| 342 | 20231107 | 132200 | 1015950900 | 12170 | 12190 | 12190 | 12160 | 53 |
| 343 | 20231107 | 132100 | 1015305920 | 12160 | 12160 | 12160 | 12160 | 24 |
| 344 | 20231107 | 132000 | 1015014080 | 12180 | 12160 | 12190 | 12160 | 222 |
| 345 | 20231107 | 131900 | 1012308960 | 12170 | 12170 | 12170 | 12170 | 13 |
| 346 | 20231107 | 131800 | 1012150750 | 12160 | 12160 | 12160 | 12160 | 24 |
| 347 | 20231107 | 131700 | 1011858910 | 12160 | 12160 | 12160 | 12160 | 43 |
| 348 | 20231107 | 131600 | 1011336030 | 12180 | 12180 | 12180 | 12180 | 126 |
| 349 | 20231107 | 131500 | 1009801350 | 12180 | 12180 | 12190 | 12180 | 38 |
| 350 | 20231107 | 131400 | 1009338460 | 12180 | 12160 | 12180 | 12160 | 43 |
| 351 | 20231107 | 131300 | 1008815180 | 12180 | 12180 | 12180 | 12180 | 13 |
| 352 | 20231107 | 131200 | 1008656840 | 12180 | 12160 | 12180 | 12160 | 26 |
| 353 | 20231107 | 131100 | 1008340560 | 12160 | 12180 | 12180 | 12160 | 395 |
| 354 | 20231107 | 131000 | 1003536870 | 12180 | 12190 | 12190 | 12180 | 93 |
| 355 | 20231107 | 130900 | 1002404110 | 12180 | 12190 | 12190 | 12180 | 202 |
| 356 | 20231107 | 130800 | 999942750 | 12190 | 12190 | 12190 | 12190 | 52 |
| 357 | 20231107 | 130700 | 999308870 | 12180 | 12180 | 12180 | 12180 | 24 |
| 358 | 20231107 | 130600 | 999016550 | 12180 | 12200 | 12200 | 12180 | 752 |
| 359 | 20231107 | 130500 | 989856500 | 12200 | 12200 | 12200 | 12200 | 2 |
| 360 | 20231107 | 130400 | 989832100 | 12190 | 12190 | 12190 | 12190 | 19 |
| 361 | 20231107 | 130300 | 989600490 | 12200 | 12190 | 12200 | 12190 | 4 |
| 362 | 20231107 | 130200 | 989551710 | 12200 | 12200 | 12200 | 12200 | 0 |
| 363 | 20231107 | 130100 | 989551710 | 12200 | 12190 | 12200 | 12190 | 42 |
| 364 | 20231107 | 130000 | 989039510 | 12190 | 12190 | 12190 | 12190 | 0 |
| 365 | 20231107 | 125900 | 989039510 | 12190 | 12190 | 12190 | 12190 | 77 |
| 366 | 20231107 | 125800 | 988100880 | 12190 | 12180 | 12190 | 12180 | 61 |
| 367 | 20231107 | 125700 | 987357490 | 12180 | 12180 | 12180 | 12180 | 1 |
| 368 | 20231107 | 125600 | 987345310 | 12180 | 12180 | 12180 | 12180 | 219 |
| 369 | 20231107 | 125500 | 984677890 | 12180 | 12180 | 12190 | 12180 | 14 |
| 370 | 20231107 | 125400 | 984507280 | 12170 | 12170 | 12170 | 12170 | 85 |
| 371 | 20231107 | 125300 | 983472830 | 12190 | 12170 | 12190 | 12170 | 20 |
| 372 | 20231107 | 125200 | 983229410 | 12190 | 12190 | 12190 | 12190 | 3 |
| 373 | 20231107 | 125100 | 983192840 | 12170 | 12170 | 12170 | 12170 | 30 |
| 374 | 20231107 | 125000 | 982827740 | 12160 | 12190 | 12190 | 12160 | 21 |
| 375 | 20231107 | 124900 | 982572350 | 12190 | 12190 | 12190 | 12190 | 3 |
| 376 | 20231107 | 124800 | 982535780 | 12160 | 12150 | 12160 | 12150 | 2 |
| 377 | 20231107 | 124700 | 982511470 | 12160 | 12160 | 12160 | 12150 | 186 |
| 378 | 20231107 | 124600 | 980249900 | 12160 | 12180 | 12180 | 12160 | 155 |
| 379 | 20231107 | 124500 | 978363570 | 12170 | 12170 | 12170 | 12170 | 20 |
| 380 | 20231107 | 124400 | 978120170 | 12180 | 12170 | 12180 | 12170 | 13 |
| 381 | 20231107 | 124300 | 977961930 | 12170 | 12180 | 12180 | 12170 | 3 |
| 382 | 20231107 | 124200 | 977925410 | 12170 | 12170 | 12180 | 12170 | 34 |
| 383 | 20231107 | 124100 | 977511600 | 12180 | 12170 | 12180 | 12170 | 10 |
| 384 | 20231107 | 124000 | 977389890 | 12180 | 12180 | 12180 | 12170 | 18 |
| 385 | 20231107 | 123900 | 977170660 | 12190 | 12190 | 12210 | 12190 | 208 |
| 386 | 20231107 | 123800 | 974635100 | 12190 | 12200 | 12210 | 12190 | 245 |
| 387 | 20231107 | 123700 | 971645550 | 12210 | 12220 | 12230 | 12210 | 1977 |
| 388 | 20231107 | 123600 | 947501850 | 12240 | 12240 | 12240 | 12240 | 0 |
| 389 | 20231107 | 123500 | 947501850 | 12240 | 12240 | 12240 | 12240 | 3 |
| 390 | 20231107 | 123400 | 947465130 | 12210 | 12210 | 12210 | 12210 | 20 |
| 391 | 20231107 | 123300 | 947220930 | 12210 | 12210 | 12210 | 12210 | 1015 |
| 392 | 20231107 | 123200 | 934827780 | 12240 | 12240 | 12240 | 12240 | 2 |
| 393 | 20231107 | 123100 | 934803300 | 12220 | 12180 | 12220 | 12180 | 68 |
| 394 | 20231107 | 123000 | 933973180 | 12160 | 12160 | 12160 | 12160 | 36 |
| 395 | 20231107 | 122900 | 933535420 | 12160 | 12160 | 12160 | 12160 | 5 |
| 396 | 20231107 | 122800 | 933474620 | 12160 | 12150 | 12180 | 12150 | 1057 |
| 397 | 20231107 | 122700 | 920621460 | 12150 | 12150 | 12150 | 12150 | 96 |
| 398 | 20231107 | 122600 | 919455060 | 12160 | 12150 | 12160 | 12150 | 666 |
| 399 | 20231107 | 122500 | 911362940 | 12160 | 12160 | 12160 | 12160 | 4 |
| 400 | 20231107 | 122400 | 911314300 | 12150 | 12150 | 12150 | 12150 | 0 |
| 401 | 20231107 | 122300 | 911314300 | 12150 | 12150 | 12150 | 12150 | 311 |
| 402 | 20231107 | 122200 | 907535650 | 12150 | 12150 | 12150 | 12140 | 48 |
| 403 | 20231107 | 122100 | 906952900 | 12140 | 12130 | 12140 | 12130 | 52 |
| 404 | 20231107 | 122000 | 906321640 | 12120 | 12120 | 12120 | 12120 | 19 |
| 405 | 20231107 | 121900 | 906091360 | 12140 | 12140 | 12140 | 12140 | 0 |
| 406 | 20231107 | 121800 | 906091360 | 12140 | 12140 | 12140 | 12080 | 4939 |
| 407 | 20231107 | 121700 | 846278110 | 12140 | 12140 | 12140 | 12140 | 0 |
| 408 | 20231107 | 121600 | 846278110 | 12140 | 12120 | 12140 | 12120 | 1210 |
| 409 | 20231107 | 121500 | 831601970 | 12120 | 12120 | 12120 | 12110 | 33 |
| 410 | 20231107 | 121400 | 831202200 | 12120 | 12120 | 12120 | 12120 | 362 |
| 411 | 20231107 | 121300 | 826814760 | 12130 | 12130 | 12130 | 12130 | 21 |
| 412 | 20231107 | 121200 | 826560030 | 12120 | 12120 | 12120 | 12120 | 20 |
| 413 | 20231107 | 121100 | 826317630 | 12130 | 12140 | 12140 | 12130 | 1106 |
| 414 | 20231107 | 121000 | 812895320 | 12150 | 12150 | 12150 | 12150 | 670 |
| 415 | 20231107 | 120900 | 804754820 | 12160 | 12160 | 12160 | 12160 | 13 |
| 416 | 20231107 | 120800 | 804596740 | 12170 | 12150 | 12170 | 12150 | 64 |
| 417 | 20231107 | 120700 | 803819100 | 12150 | 12150 | 12150 | 12150 | 260 |
| 418 | 20231107 | 120600 | 800660100 | 12160 | 12170 | 12170 | 12160 | 154 |
| 419 | 20231107 | 120500 | 798787420 | 12230 | 12230 | 12230 | 12230 | 10 |
| 420 | 20231107 | 120400 | 798665120 | 12230 | 12170 | 12230 | 12160 | 172 |
| 421 | 20231107 | 120300 | 796571890 | 12170 | 12170 | 12170 | 12170 | 1 |
| 422 | 20231107 | 120200 | 796559720 | 12150 | 12170 | 12170 | 12150 | 2727 |
| 423 | 20231107 | 120100 | 763410290 | 12170 | 12230 | 12230 | 12170 | 23 |
| 424 | 20231107 | 120000 | 763130200 | 12170 | 12170 | 12170 | 12170 | 0 |
| 425 | 20231107 | 115900 | 763130200 | 12170 | 12180 | 12180 | 12170 | 75 |
| 426 | 20231107 | 115800 | 762217040 | 12230 | 12190 | 12230 | 12170 | 47 |
| 427 | 20231107 | 115700 | 761644410 | 12170 | 12170 | 12170 | 12170 | 301 |
| 428 | 20231107 | 115600 | 757981240 | 12170 | 12170 | 12170 | 12170 | 166 |
| 429 | 20231107 | 115500 | 755961020 | 12180 | 12170 | 12180 | 12170 | 135 |
| 430 | 20231107 | 115400 | 754317130 | 12180 | 12170 | 12180 | 12170 | 33 |
| 431 | 20231107 | 115300 | 753915490 | 12170 | 12180 | 12180 | 12170 | 22 |
| 432 | 20231107 | 115200 | 753647720 | 12190 | 12210 | 12210 | 12190 | 133 |
| 433 | 20231107 | 115100 | 752025360 | 12210 | 12230 | 12230 | 12210 | 23 |
| 434 | 20231107 | 115000 | 751744490 | 12220 | 12220 | 12220 | 12220 | 2 |
| 435 | 20231107 | 114900 | 751720050 | 12170 | 12170 | 12170 | 12170 | 0 |
| 436 | 20231107 | 114800 | 751720050 | 12170 | 12170 | 12170 | 12170 | 30 |
| 437 | 20231107 | 114700 | 751354950 | 12220 | 12220 | 12220 | 12220 | 3 |
| 438 | 20231107 | 114600 | 751318290 | 12170 | 12170 | 12170 | 12170 | 149 |
| 439 | 20231107 | 114500 | 749504960 | 12170 | 12170 | 12170 | 12170 | 19 |
| 440 | 20231107 | 114400 | 749273730 | 12220 | 12220 | 12220 | 12220 | 2 |
| 441 | 20231107 | 114300 | 749249290 | 12170 | 12170 | 12170 | 12170 | 20 |
| 442 | 20231107 | 114200 | 749005890 | 12220 | 12190 | 12220 | 12170 | 402 |
| 443 | 20231107 | 114100 | 744107660 | 12200 | 12200 | 12200 | 12200 | 10 |
| 444 | 20231107 | 114000 | 743985660 | 12200 | 12200 | 12200 | 12200 | 158 |
| 445 | 20231107 | 113900 | 742058060 | 12210 | 12200 | 12210 | 12200 | 29 |
| 446 | 20231107 | 113800 | 741703980 | 12210 | 12210 | 12210 | 12210 | 40 |
| 447 | 20231107 | 113700 | 741215580 | 12210 | 12210 | 12210 | 12190 | 61 |
| 448 | 20231107 | 113600 | 740471170 | 12190 | 12190 | 12190 | 12190 | 1 |
| 449 | 20231107 | 113500 | 740458980 | 12190 | 12210 | 12210 | 12190 | 1017 |
| 450 | 20231107 | 113400 | 728058830 | 12210 | 12220 | 12220 | 12210 | 4 |
| 451 | 20231107 | 113300 | 728009970 | 12230 | 12200 | 12230 | 12200 | 19 |
| 452 | 20231107 | 113200 | 727778080 | 12200 | 12200 | 12200 | 12200 | 40 |
| 453 | 20231107 | 113100 | 727290080 | 12220 | 12230 | 12230 | 12220 | 13 |
| 454 | 20231107 | 113000 | 727131210 | 12230 | 12230 | 12230 | 12230 | 3 |
| 455 | 20231107 | 112900 | 727094520 | 12200 | 12200 | 12200 | 12200 | 19 |
| 456 | 20231107 | 112800 | 726862720 | 12210 | 12210 | 12210 | 12210 | 30 |
| 457 | 20231107 | 112700 | 726496420 | 12200 | 12210 | 12210 | 12200 | 48 |
| 458 | 20231107 | 112600 | 725910640 | 12210 | 12200 | 12210 | 12200 | 802 |
| 459 | 20231107 | 112500 | 716126220 | 12200 | 12200 | 12200 | 12200 | 10 |
| 460 | 20231107 | 112400 | 716004220 | 12190 | 12190 | 12190 | 12190 | 119 |
| 461 | 20231107 | 112300 | 714553610 | 12190 | 12160 | 12190 | 12160 | 47 |
| 462 | 20231107 | 112200 | 713980710 | 12160 | 12190 | 12190 | 12160 | 1828 |
| 463 | 20231107 | 112100 | 691727130 | 12180 | 12190 | 12190 | 12180 | 296 |
| 464 | 20231107 | 112000 | 688118900 | 12200 | 12190 | 12210 | 12190 | 122 |
| 465 | 20231107 | 111900 | 686631580 | 12190 | 12240 | 12240 | 12190 | 3078 |
| 466 | 20231107 | 111800 | 649068770 | 12240 | 12250 | 12250 | 12240 | 176 |
| 467 | 20231107 | 111700 | 646913120 | 12260 | 12270 | 12270 | 12260 | 174 |
| 468 | 20231107 | 111600 | 644779790 | 12280 | 12270 | 12280 | 12270 | 249 |
| 469 | 20231107 | 111500 | 641724530 | 12270 | 12270 | 12270 | 12270 | 0 |
| 470 | 20231107 | 111400 | 641724530 | 12270 | 12270 | 12270 | 12270 | 73 |
| 471 | 20231107 | 111300 | 640828820 | 12280 | 12280 | 12290 | 12270 | 356 |
| 472 | 20231107 | 111200 | 636457220 | 12280 | 12290 | 12290 | 12280 | 910 |
| 473 | 20231107 | 111100 | 625282400 | 12290 | 12290 | 12290 | 12290 | 4 |
| 474 | 20231107 | 111000 | 625233240 | 12290 | 12290 | 12290 | 12290 | 4 |
| 475 | 20231107 | 110900 | 625184080 | 12310 | 12310 | 12310 | 12280 | 522 |
| 476 | 20231107 | 110800 | 618758830 | 12310 | 12280 | 12310 | 12280 | 119 |
| 477 | 20231107 | 110700 | 617294510 | 12290 | 12320 | 12320 | 12290 | 2039 |
| 478 | 20231107 | 110600 | 592205060 | 12310 | 12300 | 12320 | 12300 | 570 |
| 479 | 20231107 | 110500 | 585193990 | 12300 | 12320 | 12320 | 12300 | 669 |
| 480 | 20231107 | 110400 | 576958230 | 12320 | 12320 | 12320 | 12320 | 20 |
| 481 | 20231107 | 110300 | 576711830 | 12320 | 12320 | 12320 | 12320 | 2 |
| 482 | 20231107 | 110200 | 576687190 | 12300 | 12300 | 12300 | 12300 | 19 |
| 483 | 20231107 | 110100 | 576453490 | 12300 | 12320 | 12320 | 12300 | 170 |
| 484 | 20231107 | 110000 | 574361740 | 12320 | 12320 | 12320 | 12310 | 405 |
| 485 | 20231107 | 105900 | 569376160 | 12310 | 12320 | 12320 | 12310 | 605 |
| 486 | 20231107 | 105800 | 561922760 | 12320 | 12310 | 12320 | 12310 | 61 |
| 487 | 20231107 | 105700 | 561171430 | 12300 | 12310 | 12310 | 12300 | 28 |
| 488 | 20231107 | 105600 | 560826940 | 12310 | 12290 | 12310 | 12290 | 14 |
| 489 | 20231107 | 105500 | 560654840 | 12290 | 12290 | 12310 | 12290 | 58 |
| 490 | 20231107 | 105400 | 559941900 | 12300 | 12300 | 12300 | 12300 | 20 |
| 491 | 20231107 | 105300 | 559695900 | 12290 | 12290 | 12290 | 12290 | 1 |
| 492 | 20231107 | 105200 | 559683610 | 12320 | 12320 | 12320 | 12320 | 450 |
| 493 | 20231107 | 105100 | 554139610 | 12270 | 12270 | 12320 | 12270 | 86 |
| 494 | 20231107 | 105000 | 553083540 | 12270 | 12290 | 12300 | 12270 | 709 |
| 495 | 20231107 | 104900 | 544367130 | 12290 | 12290 | 12290 | 12280 | 62 |
| 496 | 20231107 | 104800 | 543605350 | 12290 | 12290 | 12290 | 12290 | 150 |
| 497 | 20231107 | 104700 | 541761850 | 12290 | 12290 | 12290 | 12290 | 40 |
| 498 | 20231107 | 104600 | 541270250 | 12290 | 12290 | 12290 | 12290 | 15 |
| 499 | 20231107 | 104500 | 541085900 | 12290 | 12290 | 12290 | 12290 | 3 |
| 500 | 20231107 | 104400 | 541049030 | 12290 | 12290 | 12290 | 12290 | 310 |
| 501 | 20231107 | 104300 | 537239130 | 12290 | 12290 | 12290 | 12290 | 9 |
| 502 | 20231107 | 104200 | 537128520 | 12290 | 12290 | 12290 | 12290 | 3 |
| 503 | 20231107 | 104100 | 537091650 | 12270 | 12270 | 12270 | 12270 | 45 |
| 504 | 20231107 | 104000 | 536539500 | 12290 | 12290 | 12290 | 12290 | 4 |
| 505 | 20231107 | 103900 | 536490340 | 12270 | 12290 | 12290 | 12270 | 226 |
| 506 | 20231107 | 103800 | 533713840 | 12290 | 12290 | 12290 | 12290 | 12 |
| 507 | 20231107 | 103700 | 533566360 | 12290 | 12290 | 12290 | 12290 | 231 |
| 508 | 20231107 | 103600 | 530727370 | 12280 | 12280 | 12280 | 12280 | 14 |
| 509 | 20231107 | 103500 | 530555450 | 12300 | 12300 | 12300 | 12300 | 4 |
| 510 | 20231107 | 103400 | 530506250 | 12300 | 12300 | 12300 | 12300 | 63 |
| 511 | 20231107 | 103300 | 529731350 | 12300 | 12300 | 12300 | 12300 | 4 |
| 512 | 20231107 | 103200 | 529682150 | 12300 | 12260 | 12300 | 12260 | 94 |
| 513 | 20231107 | 103100 | 528527710 | 12260 | 12260 | 12260 | 12260 | 2 |
| 514 | 20231107 | 103000 | 528503190 | 12260 | 12260 | 12260 | 12260 | 36 |
| 515 | 20231107 | 102900 | 528061830 | 12260 | 12250 | 12260 | 12250 | 3 |
| 516 | 20231107 | 102800 | 528025070 | 12250 | 12240 | 12250 | 12230 | 94 |
| 517 | 20231107 | 102700 | 526875130 | 12240 | 12240 | 12240 | 12240 | 647 |
| 518 | 20231107 | 102600 | 518955850 | 12240 | 12240 | 12240 | 12240 | 16 |
| 519 | 20231107 | 102500 | 518760010 | 12240 | 12240 | 12240 | 12240 | 4 |
| 520 | 20231107 | 102400 | 518711050 | 12220 | 12220 | 12220 | 12220 | 8 |
| 521 | 20231107 | 102300 | 518613290 | 12220 | 12220 | 12220 | 12220 | 535 |
| 522 | 20231107 | 102200 | 512075590 | 12220 | 12220 | 12220 | 12220 | 27 |
| 523 | 20231107 | 102100 | 511745650 | 12220 | 12220 | 12220 | 12220 | 70 |
| 524 | 20231107 | 102000 | 510890250 | 12210 | 12220 | 12220 | 12210 | 908 |
| 525 | 20231107 | 101900 | 499802960 | 12220 | 12220 | 12220 | 12210 | 784 |
| 526 | 20231107 | 101800 | 490224890 | 12230 | 12230 | 12230 | 12220 | 41 |
| 527 | 20231107 | 101700 | 489723660 | 12220 | 12230 | 12230 | 12220 | 12 |
| 528 | 20231107 | 101600 | 489576920 | 12230 | 12230 | 12230 | 12230 | 652 |
| 529 | 20231107 | 101500 | 481602960 | 12230 | 12240 | 12240 | 12230 | 22 |
| 530 | 20231107 | 101400 | 481333880 | 12230 | 12230 | 12240 | 12230 | 134 |
| 531 | 20231107 | 101300 | 479694820 | 12230 | 12240 | 12240 | 12230 | 420 |
| 532 | 20231107 | 101200 | 474555520 | 12240 | 12280 | 12280 | 12240 | 1394 |
| 533 | 20231107 | 101100 | 457466640 | 12300 | 12300 | 12300 | 12300 | 3 |
| 534 | 20231107 | 101000 | 457429740 | 12320 | 12270 | 12320 | 12270 | 20 |
| 535 | 20231107 | 100900 | 457183910 | 12270 | 12300 | 12300 | 12270 | 736 |
| 536 | 20231107 | 100800 | 448150990 | 12320 | 12320 | 12320 | 12320 | 2 |
| 537 | 20231107 | 100700 | 448126350 | 12290 | 12290 | 12290 | 12290 | 0 |
| 538 | 20231107 | 100600 | 448126350 | 12290 | 12290 | 12290 | 12290 | 42 |
| 539 | 20231107 | 100500 | 447610170 | 12310 | 12310 | 12310 | 12310 | 5 |
| 540 | 20231107 | 100400 | 447548620 | 12330 | 12330 | 12330 | 12290 | 106 |
| 541 | 20231107 | 100300 | 446245720 | 12290 | 12290 | 12290 | 12290 | 1 |
| 542 | 20231107 | 100200 | 446233430 | 12330 | 12300 | 12330 | 12300 | 313 |
| 543 | 20231107 | 100100 | 442377590 | 12300 | 12300 | 12300 | 12300 | 21 |
| 544 | 20231107 | 100000 | 442119290 | 12300 | 12300 | 12300 | 12300 | 23 |
| 545 | 20231107 | 095900 | 441836390 | 12290 | 12290 | 12290 | 12290 | 111 |
| 546 | 20231107 | 095800 | 440472200 | 12270 | 12270 | 12280 | 12270 | 598 |
| 547 | 20231107 | 095700 | 433132830 | 12270 | 12280 | 12280 | 12270 | 98 |
| 548 | 20231107 | 095600 | 431930000 | 12280 | 12280 | 12280 | 12280 | 12 |
| 549 | 20231107 | 095500 | 431782640 | 12270 | 12270 | 12270 | 12270 | 100 |
| 550 | 20231107 | 095400 | 430555640 | 12270 | 12280 | 12280 | 12270 | 340 |
| 551 | 20231107 | 095300 | 426383640 | 12280 | 12280 | 12280 | 12280 | 0 |
| 552 | 20231107 | 095200 | 426383640 | 12280 | 12270 | 12280 | 12270 | 91 |
| 553 | 20231107 | 095100 | 425267060 | 12270 | 12270 | 12270 | 12270 | 31 |
| 554 | 20231107 | 095000 | 424886690 | 12290 | 12280 | 12290 | 12280 | 638 |
| 555 | 20231107 | 094900 | 417052010 | 12290 | 12290 | 12290 | 12290 | 0 |
| 556 | 20231107 | 094800 | 417052010 | 12290 | 12300 | 12300 | 12290 | 569 |
| 557 | 20231107 | 094700 | 410058100 | 12300 | 12300 | 12300 | 12300 | 11 |
| 558 | 20231107 | 094600 | 409922800 | 12290 | 12290 | 12320 | 12290 | 849 |
| 559 | 20231107 | 094500 | 399488170 | 12290 | 12310 | 12310 | 12290 | 295 |
| 560 | 20231107 | 094400 | 395859850 | 12320 | 12330 | 12330 | 12320 | 6 |
| 561 | 20231107 | 094300 | 395785920 | 12330 | 12320 | 12330 | 12310 | 214 |
| 562 | 20231107 | 094200 | 393150400 | 12290 | 12310 | 12310 | 12290 | 650 |
| 563 | 20231107 | 094100 | 385155010 | 12330 | 12320 | 12330 | 12320 | 510 |
| 564 | 20231107 | 094000 | 378866730 | 12330 | 12330 | 12330 | 12330 | 46 |
| 565 | 20231107 | 093900 | 378299550 | 12330 | 12300 | 12330 | 12300 | 7 |
| 566 | 20231107 | 093800 | 378213360 | 12330 | 12300 | 12330 | 12290 | 204 |
| 567 | 20231107 | 093700 | 375704790 | 12300 | 12300 | 12300 | 12300 | 110 |
| 568 | 20231107 | 093600 | 374351790 | 12300 | 12330 | 12340 | 12300 | 1506 |
| 569 | 20231107 | 093500 | 355798210 | 12330 | 12350 | 12350 | 12330 | 1272 |
| 570 | 20231107 | 093400 | 340103530 | 12350 | 12360 | 12360 | 12350 | 27 |
| 571 | 20231107 | 093300 | 339769830 | 12360 | 12360 | 12360 | 12350 | 119 |
| 572 | 20231107 | 093200 | 338300090 | 12360 | 12360 | 12360 | 12360 | 56 |
| 573 | 20231107 | 093100 | 337607930 | 12340 | 12350 | 12350 | 12340 | 120 |
| 574 | 20231107 | 093000 | 336126450 | 12360 | 12350 | 12360 | 12350 | 102 |
| 575 | 20231107 | 092900 | 334866740 | 12350 | 12330 | 12350 | 12320 | 1314 |
| 576 | 20231107 | 092800 | 318674200 | 12330 | 12330 | 12330 | 12330 | 68 |
| 577 | 20231107 | 092700 | 317835760 | 12320 | 12360 | 12360 | 12320 | 3590 |
| 578 | 20231107 | 092600 | 273512760 | 12360 | 12380 | 12380 | 12360 | 376 |
| 579 | 20231107 | 092500 | 268862030 | 12370 | 12360 | 12380 | 12360 | 49 |
| 580 | 20231107 | 092400 | 268255910 | 12350 | 12350 | 12370 | 12350 | 326 |
| 581 | 20231107 | 092300 | 264229290 | 12370 | 12370 | 12370 | 12350 | 245 |
| 582 | 20231107 | 092200 | 261198700 | 12340 | 12360 | 12360 | 12340 | 1736 |
| 583 | 20231107 | 092100 | 239755000 | 12360 | 12390 | 12390 | 12360 | 1226 |
| 584 | 20231107 | 092000 | 224572740 | 12390 | 12390 | 12390 | 12370 | 742 |
| 585 | 20231107 | 091900 | 215380740 | 12390 | 12370 | 12390 | 12350 | 809 |
| 586 | 20231107 | 091800 | 205370230 | 12380 | 12350 | 12380 | 12350 | 421 |
| 587 | 20231107 | 091700 | 200165990 | 12350 | 12320 | 12350 | 12320 | 166 |
| 588 | 20231107 | 091600 | 198117780 | 12350 | 12320 | 12350 | 12320 | 1260 |
| 589 | 20231107 | 091500 | 182579280 | 12320 | 12300 | 12320 | 12270 | 2114 |
| 590 | 20231107 | 091400 | 156558570 | 12310 | 12300 | 12310 | 12270 | 215 |
| 591 | 20231107 | 091300 | 153914730 | 12310 | 12280 | 12310 | 12270 | 442 |
| 592 | 20231107 | 091200 | 148478510 | 12290 | 12260 | 12290 | 12260 | 92 |
| 593 | 20231107 | 091100 | 147348920 | 12260 | 12290 | 12290 | 12260 | 78 |
| 594 | 20231107 | 091000 | 146390330 | 12290 | 12260 | 12290 | 12260 | 82 |
| 595 | 20231107 | 090900 | 145383480 | 12290 | 12250 | 12290 | 12250 | 11 |
| 596 | 20231107 | 090800 | 145248650 | 12290 | 12260 | 12290 | 12260 | 692 |
| 597 | 20231107 | 090700 | 136761540 | 12260 | 12230 | 12260 | 12230 | 27 |
| 598 | 20231107 | 090600 | 136430670 | 12230 | 12230 | 12230 | 12230 | 200 |
| 599 | 20231107 | 090500 | 133984670 | 12180 | 12160 | 12180 | 12150 | 1744 |
| 600 | 20231107 | 090400 | 112766540 | 12170 | 12170 | 12170 | 12160 | 362 |
| 601 | 20231107 | 090300 | 108361930 | 12160 | 12170 | 12170 | 12160 | 1169 |
| 602 | 20231107 | 090200 | 94146140 | 12170 | 12230 | 12260 | 12170 | 3036 |
| 603 | 20231107 | 090100 | 57113040 | 12320 | 12250 | 12320 | 12220 | 505 |
| 604 | 20231107 | 090000 | 50939280 | 12220 | 12330 | 12330 | 12220 | 4139 |