30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 183800 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 1774 |
| 3 | 20231107 | 183700 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 4 | 20231107 | 183600 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 5 | 20231107 | 183500 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 6 | 20231107 | 183400 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 7 | 20231107 | 183300 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 8 | 20231107 | 183200 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 9 | 20231107 | 183100 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 10 | 20231107 | 183000 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 11 | 20231107 | 182900 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 12 | 20231107 | 182800 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 13 | 20231107 | 182700 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 14 | 20231107 | 182600 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 15 | 20231107 | 182500 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 16 | 20231107 | 182400 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 17 | 20231107 | 182300 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 18 | 20231107 | 182200 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 19 | 20231107 | 182100 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 20 | 20231107 | 182000 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 21 | 20231107 | 181900 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 22 | 20231107 | 181800 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 23 | 20231107 | 181700 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 24 | 20231107 | 181600 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 25 | 20231107 | 181500 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 26 | 20231107 | 181400 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 27 | 20231107 | 181300 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 28 | 20231107 | 181200 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 29 | 20231107 | 181100 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 30 | 20231107 | 181000 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 31 | 20231107 | 180900 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 32 | 20231107 | 180800 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 1774 |
| 33 | 20231107 | 180700 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 34 | 20231107 | 180600 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 35 | 20231107 | 180500 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 36 | 20231107 | 180400 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 37 | 20231107 | 180300 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 38 | 20231107 | 180200 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 39 | 20231107 | 180100 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 40 | 20231107 | 180000 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 41 | 20231107 | 175900 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 42 | 20231107 | 175800 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 43 | 20231107 | 175700 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 44 | 20231107 | 175600 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 45 | 20231107 | 175500 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 46 | 20231107 | 175400 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 47 | 20231107 | 175300 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 48 | 20231107 | 175200 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 49 | 20231107 | 175100 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 50 | 20231107 | 175000 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 51 | 20231107 | 174900 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 52 | 20231107 | 174800 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 53 | 20231107 | 174700 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 54 | 20231107 | 174600 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 55 | 20231107 | 174500 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 56 | 20231107 | 174400 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 57 | 20231107 | 174300 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 58 | 20231107 | 174200 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 59 | 20231107 | 174100 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 60 | 20231107 | 174000 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 61 | 20231107 | 173900 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 62 | 20231107 | 173800 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 1774 |
| 63 | 20231107 | 173700 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 64 | 20231107 | 173600 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 65 | 20231107 | 173500 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 66 | 20231107 | 173400 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 67 | 20231107 | 173300 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 68 | 20231107 | 173200 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 69 | 20231107 | 173100 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 70 | 20231107 | 173000 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 71 | 20231107 | 172900 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 72 | 20231107 | 172800 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 73 | 20231107 | 172700 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 74 | 20231107 | 172600 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 75 | 20231107 | 172500 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 76 | 20231107 | 172400 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 77 | 20231107 | 172300 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 78 | 20231107 | 172200 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 79 | 20231107 | 172100 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 80 | 20231107 | 172000 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 81 | 20231107 | 171900 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 82 | 20231107 | 171800 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 83 | 20231107 | 171700 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 84 | 20231107 | 171600 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 85 | 20231107 | 171500 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 86 | 20231107 | 171400 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 87 | 20231107 | 171300 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 88 | 20231107 | 171200 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 89 | 20231107 | 171100 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 90 | 20231107 | 171000 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 91 | 20231107 | 170900 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 92 | 20231107 | 170800 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 1774 |
| 93 | 20231107 | 170700 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 94 | 20231107 | 170600 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 95 | 20231107 | 170500 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 96 | 20231107 | 170400 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 97 | 20231107 | 170300 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 98 | 20231107 | 170200 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 99 | 20231107 | 170100 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 100 | 20231107 | 170000 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 101 | 20231107 | 165900 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 102 | 20231107 | 165800 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 103 | 20231107 | 165700 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 104 | 20231107 | 165600 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 105 | 20231107 | 165500 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 106 | 20231107 | 165400 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 107 | 20231107 | 165300 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 108 | 20231107 | 165200 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 109 | 20231107 | 165100 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 110 | 20231107 | 165000 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 111 | 20231107 | 164900 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 112 | 20231107 | 164800 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 113 | 20231107 | 164700 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 114 | 20231107 | 164600 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 115 | 20231107 | 164500 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 116 | 20231107 | 164400 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 117 | 20231107 | 164300 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 118 | 20231107 | 164200 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 119 | 20231107 | 164100 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 120 | 20231107 | 164000 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 121 | 20231107 | 163900 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 122 | 20231107 | 163800 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 1774 |
| 123 | 20231107 | 163700 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 124 | 20231107 | 163600 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 125 | 20231107 | 163500 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 126 | 20231107 | 163400 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 127 | 20231107 | 163300 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 128 | 20231107 | 163200 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 129 | 20231107 | 163100 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 130 | 20231107 | 163000 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 131 | 20231107 | 162900 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 132 | 20231107 | 162800 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 133 | 20231107 | 162700 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 134 | 20231107 | 162600 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 135 | 20231107 | 162500 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 136 | 20231107 | 162400 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 137 | 20231107 | 162300 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 138 | 20231107 | 162200 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 139 | 20231107 | 162100 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 140 | 20231107 | 162000 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 141 | 20231107 | 161900 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 142 | 20231107 | 161800 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 143 | 20231107 | 161700 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 144 | 20231107 | 161600 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 145 | 20231107 | 161500 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 146 | 20231107 | 161400 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 147 | 20231107 | 161300 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 148 | 20231107 | 161200 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 149 | 20231107 | 161100 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 150 | 20231107 | 161000 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 151 | 20231107 | 160900 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 152 | 20231107 | 160800 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 1774 |
| 153 | 20231107 | 160700 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 154 | 20231107 | 160600 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 155 | 20231107 | 160500 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 156 | 20231107 | 160400 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 157 | 20231107 | 160300 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 158 | 20231107 | 160200 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 159 | 20231107 | 160100 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 160 | 20231107 | 160000 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 161 | 20231107 | 155900 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 162 | 20231107 | 155800 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 163 | 20231107 | 155700 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 164 | 20231107 | 155600 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 165 | 20231107 | 155500 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 166 | 20231107 | 155400 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 167 | 20231107 | 155300 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 168 | 20231107 | 155200 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 169 | 20231107 | 155100 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 170 | 20231107 | 155000 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 171 | 20231107 | 154900 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 172 | 20231107 | 154800 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 173 | 20231107 | 154700 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 174 | 20231107 | 154600 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 175 | 20231107 | 154500 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 176 | 20231107 | 154400 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 177 | 20231107 | 154300 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 178 | 20231107 | 154200 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 179 | 20231107 | 154100 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 180 | 20231107 | 154000 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 181 | 20231107 | 153900 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 182 | 20231107 | 153800 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 1774 |
| 183 | 20231107 | 153700 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 184 | 20231107 | 153600 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 185 | 20231107 | 153500 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 186 | 20231107 | 153400 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 187 | 20231107 | 153300 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 188 | 20231107 | 153200 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 189 | 20231107 | 153100 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 0 |
| 190 | 20231107 | 153000 | 1457499220 | 15980 | 15980 | 15980 | 15980 | 1774 |
| 191 | 20231107 | 152900 | 1429150700 | 15920 | 15920 | 15920 | 15920 | 0 |
| 192 | 20231107 | 152800 | 1429150700 | 15920 | 15920 | 15920 | 15920 | 0 |
| 193 | 20231107 | 152700 | 1429150700 | 15920 | 15920 | 15920 | 15920 | 0 |
| 194 | 20231107 | 152600 | 1429150700 | 15920 | 15920 | 15920 | 15920 | 0 |
| 195 | 20231107 | 152500 | 1429150700 | 15920 | 15920 | 15920 | 15920 | 0 |
| 196 | 20231107 | 152400 | 1429150700 | 15920 | 15920 | 15920 | 15920 | 0 |
| 197 | 20231107 | 152300 | 1429150700 | 15920 | 15920 | 15920 | 15920 | 0 |
| 198 | 20231107 | 152200 | 1429150700 | 15920 | 15920 | 15920 | 15920 | 0 |
| 199 | 20231107 | 152100 | 1429150700 | 15920 | 15920 | 15920 | 15920 | 0 |
| 200 | 20231107 | 152000 | 1429150700 | 15920 | 15920 | 15920 | 15920 | 0 |
| 201 | 20231107 | 151900 | 1429150700 | 15920 | 15850 | 15920 | 15820 | 315 |
| 202 | 20231107 | 151800 | 1424158600 | 15900 | 15940 | 15940 | 15820 | 1379 |
| 203 | 20231107 | 151700 | 1402287080 | 15820 | 15980 | 15980 | 15750 | 1347 |
| 204 | 20231107 | 151600 | 1380852080 | 15990 | 16000 | 16000 | 15990 | 652 |
| 205 | 20231107 | 151500 | 1370421070 | 16000 | 16010 | 16010 | 16000 | 129 |
| 206 | 20231107 | 151400 | 1368355940 | 16010 | 16040 | 16040 | 16010 | 322 |
| 207 | 20231107 | 151300 | 1363195770 | 16050 | 16060 | 16060 | 16050 | 119 |
| 208 | 20231107 | 151200 | 1361285180 | 16060 | 16070 | 16070 | 16060 | 71 |
| 209 | 20231107 | 151100 | 1360144320 | 16080 | 16080 | 16080 | 16070 | 67 |
| 210 | 20231107 | 151000 | 1359067200 | 16080 | 16080 | 16090 | 16070 | 268 |
| 211 | 20231107 | 150900 | 1354759120 | 16090 | 16080 | 16090 | 16080 | 163 |
| 212 | 20231107 | 150800 | 1352137380 | 16080 | 16100 | 16100 | 16080 | 195 |
| 213 | 20231107 | 150700 | 1348999190 | 16100 | 16160 | 16160 | 16100 | 92 |
| 214 | 20231107 | 150600 | 1347515640 | 16160 | 16170 | 16170 | 16160 | 40 |
| 215 | 20231107 | 150500 | 1346869200 | 16170 | 16160 | 16180 | 16160 | 94 |
| 216 | 20231107 | 150400 | 1345349210 | 16160 | 16170 | 16170 | 16160 | 106 |
| 217 | 20231107 | 150300 | 1343635290 | 16170 | 16170 | 16170 | 16170 | 28 |
| 218 | 20231107 | 150200 | 1343182530 | 16180 | 16180 | 16190 | 16170 | 110 |
| 219 | 20231107 | 150100 | 1341402210 | 16180 | 16190 | 16200 | 16180 | 37 |
| 220 | 20231107 | 150000 | 1340802940 | 16230 | 16220 | 16230 | 16160 | 257 |
| 221 | 20231107 | 145900 | 1336636220 | 16210 | 16210 | 16230 | 16210 | 176 |
| 222 | 20231107 | 145800 | 1333782570 | 16210 | 16100 | 16210 | 16100 | 146 |
| 223 | 20231107 | 145700 | 1331418640 | 16100 | 16220 | 16230 | 16090 | 282 |
| 224 | 20231107 | 145600 | 1326871190 | 16200 | 16160 | 16200 | 16090 | 293 |
| 225 | 20231107 | 145500 | 1322145200 | 16160 | 16180 | 16180 | 16150 | 198 |
| 226 | 20231107 | 145400 | 1318944630 | 16180 | 16170 | 16180 | 16110 | 291 |
| 227 | 20231107 | 145300 | 1314240720 | 16170 | 16170 | 16180 | 16150 | 188 |
| 228 | 20231107 | 145200 | 1311201510 | 16150 | 16160 | 16170 | 16150 | 199 |
| 229 | 20231107 | 145100 | 1307985280 | 16170 | 16170 | 16170 | 16160 | 122 |
| 230 | 20231107 | 145000 | 1306012880 | 16100 | 16100 | 16100 | 16080 | 337 |
| 231 | 20231107 | 144900 | 1300588580 | 16100 | 16100 | 16100 | 16090 | 237 |
| 232 | 20231107 | 144800 | 1296772990 | 16100 | 16110 | 16110 | 16090 | 221 |
| 233 | 20231107 | 144700 | 1293215380 | 16110 | 16110 | 16120 | 16100 | 373 |
| 234 | 20231107 | 144600 | 1287206450 | 16200 | 16210 | 16220 | 16120 | 521 |
| 235 | 20231107 | 144500 | 1278783880 | 16210 | 16210 | 16230 | 16200 | 113 |
| 236 | 20231107 | 144400 | 1276951750 | 16220 | 16250 | 16250 | 16210 | 208 |
| 237 | 20231107 | 144300 | 1273575410 | 16230 | 16210 | 16250 | 16210 | 179 |
| 238 | 20231107 | 144200 | 1270670400 | 16250 | 16210 | 16250 | 16210 | 124 |
| 239 | 20231107 | 144100 | 1268658270 | 16210 | 16240 | 16260 | 16190 | 263 |
| 240 | 20231107 | 144000 | 1264393360 | 16240 | 16260 | 16260 | 16220 | 189 |
| 241 | 20231107 | 143900 | 1261323350 | 16280 | 16290 | 16300 | 16280 | 199 |
| 242 | 20231107 | 143800 | 1258082450 | 16290 | 16260 | 16290 | 16260 | 297 |
| 243 | 20231107 | 143700 | 1253248370 | 16260 | 16210 | 16260 | 16200 | 385 |
| 244 | 20231107 | 143600 | 1247000900 | 16210 | 16170 | 16210 | 16160 | 321 |
| 245 | 20231107 | 143500 | 1241806540 | 16160 | 16190 | 16190 | 16140 | 95 |
| 246 | 20231107 | 143400 | 1240271890 | 16190 | 16210 | 16210 | 16170 | 446 |
| 247 | 20231107 | 143300 | 1233049920 | 16220 | 16180 | 16220 | 16180 | 146 |
| 248 | 20231107 | 143200 | 1230683200 | 16180 | 16200 | 16200 | 16150 | 119 |
| 249 | 20231107 | 143100 | 1228758690 | 16190 | 16230 | 16240 | 16190 | 253 |
| 250 | 20231107 | 143000 | 1224657190 | 16220 | 16210 | 16220 | 16190 | 131 |
| 251 | 20231107 | 142900 | 1222533290 | 16210 | 16190 | 16210 | 16180 | 199 |
| 252 | 20231107 | 142800 | 1219309530 | 16180 | 16180 | 16190 | 16170 | 260 |
| 253 | 20231107 | 142700 | 1215101840 | 16180 | 16180 | 16180 | 16180 | 122 |
| 254 | 20231107 | 142600 | 1213127880 | 16170 | 16110 | 16170 | 16110 | 74 |
| 255 | 20231107 | 142500 | 1211933410 | 16150 | 16100 | 16150 | 16100 | 227 |
| 256 | 20231107 | 142400 | 1208278560 | 16100 | 16100 | 16100 | 16090 | 112 |
| 257 | 20231107 | 142300 | 1206475450 | 16100 | 16120 | 16130 | 16100 | 319 |
| 258 | 20231107 | 142200 | 1201335710 | 16110 | 16120 | 16130 | 16110 | 352 |
| 259 | 20231107 | 142100 | 1195658800 | 16130 | 16130 | 16130 | 16110 | 130 |
| 260 | 20231107 | 142000 | 1193563320 | 16120 | 16120 | 16120 | 16110 | 305 |
| 261 | 20231107 | 141900 | 1188648340 | 16120 | 16160 | 16160 | 16120 | 702 |
| 262 | 20231107 | 141800 | 1177325180 | 16150 | 16160 | 16160 | 16150 | 119 |
| 263 | 20231107 | 141700 | 1175402250 | 16160 | 16160 | 16160 | 16140 | 198 |
| 264 | 20231107 | 141600 | 1172204520 | 16170 | 16170 | 16180 | 16170 | 235 |
| 265 | 20231107 | 141500 | 1168403600 | 16170 | 16140 | 16180 | 16140 | 193 |
| 266 | 20231107 | 141400 | 1165285270 | 16140 | 16130 | 16140 | 16130 | 169 |
| 267 | 20231107 | 141300 | 1162557760 | 16130 | 16120 | 16130 | 16120 | 504 |
| 268 | 20231107 | 141200 | 1154432100 | 16110 | 16120 | 16120 | 16110 | 108 |
| 269 | 20231107 | 141100 | 1152691160 | 16110 | 16120 | 16120 | 16100 | 132 |
| 270 | 20231107 | 141000 | 1150564350 | 16110 | 16100 | 16110 | 16100 | 148 |
| 271 | 20231107 | 140900 | 1148180620 | 16100 | 16080 | 16100 | 16070 | 71 |
| 272 | 20231107 | 140800 | 1147038980 | 16090 | 16060 | 16100 | 16060 | 159 |
| 273 | 20231107 | 140700 | 1144480650 | 16070 | 16090 | 16100 | 16070 | 204 |
| 274 | 20231107 | 140600 | 1141197010 | 16090 | 16080 | 16100 | 16030 | 244 |
| 275 | 20231107 | 140500 | 1137274640 | 16080 | 16090 | 16090 | 16020 | 106 |
| 276 | 20231107 | 140400 | 1135570860 | 16090 | 16020 | 16090 | 16010 | 199 |
| 277 | 20231107 | 140300 | 1132377640 | 16070 | 16090 | 16090 | 16020 | 102 |
| 278 | 20231107 | 140200 | 1130739210 | 16080 | 16030 | 16080 | 16000 | 185 |
| 279 | 20231107 | 140100 | 1127768810 | 16040 | 16090 | 16100 | 16040 | 396 |
| 280 | 20231107 | 140000 | 1121402380 | 16090 | 16090 | 16090 | 16080 | 95 |
| 281 | 20231107 | 135900 | 1119874030 | 16080 | 16090 | 16090 | 16080 | 67 |
| 282 | 20231107 | 135800 | 1118796250 | 16090 | 16080 | 16090 | 16070 | 250 |
| 283 | 20231107 | 135700 | 1114775360 | 16080 | 16090 | 16100 | 16080 | 67 |
| 284 | 20231107 | 135600 | 1113697470 | 16080 | 16070 | 16080 | 16070 | 100 |
| 285 | 20231107 | 135500 | 1112089660 | 16080 | 16070 | 16080 | 16060 | 313 |
| 286 | 20231107 | 135400 | 1107057470 | 16070 | 16080 | 16090 | 16070 | 59 |
| 287 | 20231107 | 135300 | 1106108530 | 16090 | 16090 | 16090 | 16080 | 105 |
| 288 | 20231107 | 135200 | 1104419210 | 16090 | 16060 | 16090 | 16060 | 210 |
| 289 | 20231107 | 135100 | 1101043660 | 16070 | 16060 | 16070 | 16060 | 28 |
| 290 | 20231107 | 135000 | 1100593810 | 16040 | 16050 | 16060 | 16040 | 98 |
| 291 | 20231107 | 134900 | 1099021310 | 15990 | 16000 | 16000 | 15980 | 225 |
| 292 | 20231107 | 134800 | 1095423630 | 16000 | 16070 | 16080 | 16000 | 110 |
| 293 | 20231107 | 134700 | 1093659950 | 16070 | 16030 | 16090 | 15990 | 381 |
| 294 | 20231107 | 134600 | 1087557800 | 16040 | 16040 | 16080 | 16040 | 193 |
| 295 | 20231107 | 134500 | 1084458710 | 16070 | 16040 | 16070 | 16040 | 197 |
| 296 | 20231107 | 134400 | 1081298330 | 16050 | 16060 | 16080 | 16050 | 1026 |
| 297 | 20231107 | 134300 | 1064803290 | 16060 | 16020 | 16060 | 16020 | 131 |
| 298 | 20231107 | 134200 | 1062701580 | 16000 | 16000 | 16020 | 16000 | 592 |
| 299 | 20231107 | 134100 | 1053226290 | 16000 | 15980 | 16000 | 15980 | 177 |
| 300 | 20231107 | 134000 | 1050396020 | 16000 | 15990 | 16000 | 15980 | 182 |
| 301 | 20231107 | 133900 | 1047485830 | 15970 | 15960 | 15970 | 15950 | 108 |
| 302 | 20231107 | 133800 | 1045762170 | 15960 | 15950 | 15970 | 15950 | 146 |
| 303 | 20231107 | 133700 | 1043432400 | 15950 | 15980 | 15990 | 15950 | 239 |
| 304 | 20231107 | 133600 | 1039616600 | 15980 | 15980 | 15980 | 15960 | 72 |
| 305 | 20231107 | 133500 | 1038466400 | 15960 | 15950 | 15980 | 15940 | 331 |
| 306 | 20231107 | 133400 | 1033184370 | 15950 | 15880 | 15980 | 15880 | 261 |
| 307 | 20231107 | 133300 | 1029028310 | 15880 | 15930 | 15930 | 15860 | 93 |
| 308 | 20231107 | 133200 | 1027548210 | 15920 | 15920 | 15930 | 15870 | 245 |
| 309 | 20231107 | 133100 | 1023652390 | 15930 | 15930 | 15950 | 15850 | 242 |
| 310 | 20231107 | 133000 | 1019799340 | 15850 | 15940 | 15940 | 15850 | 280 |
| 311 | 20231107 | 132900 | 1015352380 | 15900 | 15930 | 15930 | 15900 | 176 |
| 312 | 20231107 | 132800 | 1012551020 | 15930 | 15890 | 15930 | 15890 | 140 |
| 313 | 20231107 | 132700 | 1010325160 | 15890 | 15900 | 15930 | 15890 | 370 |
| 314 | 20231107 | 132600 | 1004436390 | 15900 | 15890 | 15900 | 15860 | 134 |
| 315 | 20231107 | 132500 | 1002307580 | 15870 | 15920 | 15920 | 15870 | 211 |
| 316 | 20231107 | 132400 | 998953280 | 15920 | 15940 | 15950 | 15880 | 131 |
| 317 | 20231107 | 132300 | 996869070 | 15930 | 15920 | 15930 | 15920 | 103 |
| 318 | 20231107 | 132200 | 995228620 | 15900 | 15850 | 15900 | 15850 | 613 |
| 319 | 20231107 | 132100 | 985492600 | 15840 | 15850 | 15850 | 15840 | 19 |
| 320 | 20231107 | 132000 | 985191600 | 15850 | 15810 | 15850 | 15790 | 97 |
| 321 | 20231107 | 131900 | 983657110 | 15820 | 15780 | 15820 | 15730 | 203 |
| 322 | 20231107 | 131800 | 980450450 | 15760 | 15740 | 15760 | 15740 | 451 |
| 323 | 20231107 | 131700 | 973346060 | 15750 | 15740 | 15750 | 15740 | 96 |
| 324 | 20231107 | 131600 | 971834400 | 15740 | 15740 | 15740 | 15740 | 30 |
| 325 | 20231107 | 131500 | 971362200 | 15740 | 15740 | 15740 | 15740 | 16 |
| 326 | 20231107 | 131400 | 971110360 | 15740 | 15740 | 15740 | 15730 | 96 |
| 327 | 20231107 | 131300 | 969599430 | 15740 | 15740 | 15740 | 15740 | 0 |
| 328 | 20231107 | 131200 | 969599430 | 15740 | 15740 | 15740 | 15740 | 134 |
| 329 | 20231107 | 131100 | 967490270 | 15750 | 15740 | 15750 | 15740 | 32 |
| 330 | 20231107 | 131000 | 966986540 | 15740 | 15740 | 15740 | 15740 | 26 |
| 331 | 20231107 | 130900 | 966577300 | 15740 | 15750 | 15750 | 15740 | 183 |
| 332 | 20231107 | 130800 | 963695790 | 15740 | 15750 | 15750 | 15740 | 30 |
| 333 | 20231107 | 130700 | 963223380 | 15750 | 15750 | 15750 | 15750 | 23 |
| 334 | 20231107 | 130600 | 962861130 | 15740 | 15750 | 15750 | 15740 | 27 |
| 335 | 20231107 | 130500 | 962436110 | 15740 | 15760 | 15760 | 15740 | 159 |
| 336 | 20231107 | 130400 | 959931030 | 15760 | 15760 | 15760 | 15760 | 16 |
| 337 | 20231107 | 130300 | 959678870 | 15760 | 15790 | 15790 | 15760 | 64 |
| 338 | 20231107 | 130200 | 958668730 | 15790 | 15720 | 15790 | 15720 | 183 |
| 339 | 20231107 | 130100 | 955786090 | 15720 | 15700 | 15730 | 15700 | 48 |
| 340 | 20231107 | 130000 | 955031590 | 15680 | 15680 | 15730 | 15680 | 235 |
| 341 | 20231107 | 125900 | 951345720 | 15670 | 15660 | 15690 | 15660 | 255 |
| 342 | 20231107 | 125800 | 947351220 | 15650 | 15680 | 15690 | 15650 | 175 |
| 343 | 20231107 | 125700 | 944609040 | 15670 | 15710 | 15710 | 15670 | 166 |
| 344 | 20231107 | 125600 | 942002050 | 15710 | 15730 | 15730 | 15710 | 33 |
| 345 | 20231107 | 125500 | 941483030 | 15740 | 15690 | 15740 | 15690 | 939 |
| 346 | 20231107 | 125400 | 926730290 | 15690 | 15690 | 15690 | 15690 | 12 |
| 347 | 20231107 | 125300 | 926542010 | 15690 | 15700 | 15700 | 15690 | 34 |
| 348 | 20231107 | 125200 | 926008470 | 15700 | 15680 | 15710 | 15680 | 59 |
| 349 | 20231107 | 125100 | 925082560 | 15680 | 15640 | 15700 | 15640 | 44 |
| 350 | 20231107 | 125000 | 924392480 | 15640 | 15640 | 15660 | 15630 | 73 |
| 351 | 20231107 | 124900 | 923250180 | 15650 | 15630 | 15650 | 15630 | 47 |
| 352 | 20231107 | 124800 | 922515450 | 15620 | 15620 | 15620 | 15620 | 16 |
| 353 | 20231107 | 124700 | 922265530 | 15680 | 15620 | 15680 | 15620 | 13 |
| 354 | 20231107 | 124600 | 922062050 | 15620 | 15670 | 15670 | 15620 | 795 |
| 355 | 20231107 | 124500 | 909633170 | 15620 | 15700 | 15700 | 15610 | 2825 |
| 356 | 20231107 | 124400 | 865451060 | 15690 | 15700 | 15710 | 15690 | 453 |
| 357 | 20231107 | 124300 | 858337740 | 15700 | 15710 | 15710 | 15700 | 117 |
| 358 | 20231107 | 124200 | 856500690 | 15700 | 15710 | 15720 | 15700 | 34 |
| 359 | 20231107 | 124100 | 855966680 | 15710 | 15710 | 15710 | 15710 | 96 |
| 360 | 20231107 | 124000 | 854458520 | 15710 | 15720 | 15740 | 15700 | 53 |
| 361 | 20231107 | 123900 | 853625880 | 15710 | 15720 | 15720 | 15700 | 257 |
| 362 | 20231107 | 123800 | 849590530 | 15720 | 15710 | 15720 | 15700 | 118 |
| 363 | 20231107 | 123700 | 847735950 | 15710 | 15700 | 15710 | 15690 | 116 |
| 364 | 20231107 | 123600 | 845913860 | 15700 | 15700 | 15700 | 15700 | 33 |
| 365 | 20231107 | 123500 | 845395760 | 15690 | 15760 | 15760 | 15690 | 73 |
| 366 | 20231107 | 123400 | 844248260 | 15790 | 15750 | 15790 | 15750 | 185 |
| 367 | 20231107 | 123300 | 841330120 | 15760 | 15750 | 15760 | 15750 | 11 |
| 368 | 20231107 | 123200 | 841156820 | 15750 | 15670 | 15750 | 15670 | 637 |
| 369 | 20231107 | 123100 | 831163430 | 15680 | 15690 | 15690 | 15680 | 856 |
| 370 | 20231107 | 123000 | 817738880 | 15680 | 15700 | 15700 | 15680 | 371 |
| 371 | 20231107 | 122900 | 811920990 | 15680 | 15690 | 15700 | 15680 | 201 |
| 372 | 20231107 | 122800 | 808767390 | 15690 | 15700 | 15700 | 15690 | 63 |
| 373 | 20231107 | 122700 | 807778810 | 15700 | 15730 | 15740 | 15690 | 820 |
| 374 | 20231107 | 122600 | 794893160 | 15740 | 15730 | 15740 | 15730 | 140 |
| 375 | 20231107 | 122500 | 792689700 | 15750 | 15720 | 15750 | 15720 | 59 |
| 376 | 20231107 | 122400 | 791761250 | 15710 | 15690 | 15710 | 15690 | 21 |
| 377 | 20231107 | 122300 | 791431460 | 15670 | 15670 | 15670 | 15670 | 28 |
| 378 | 20231107 | 122200 | 790992700 | 15700 | 15700 | 15700 | 15660 | 61 |
| 379 | 20231107 | 122100 | 790035160 | 15650 | 15610 | 15650 | 15610 | 178 |
| 380 | 20231107 | 122000 | 787253990 | 15620 | 15610 | 15620 | 15610 | 39 |
| 381 | 20231107 | 121900 | 786645150 | 15610 | 15600 | 15610 | 15590 | 272 |
| 382 | 20231107 | 121800 | 782399930 | 15580 | 15580 | 15590 | 15570 | 874 |
| 383 | 20231107 | 121700 | 768783350 | 15580 | 15590 | 15590 | 15580 | 537 |
| 384 | 20231107 | 121600 | 760414120 | 15590 | 15600 | 15600 | 15590 | 196 |
| 385 | 20231107 | 121500 | 757357140 | 15600 | 15610 | 15610 | 15600 | 70 |
| 386 | 20231107 | 121400 | 756264860 | 15610 | 15600 | 15620 | 15600 | 387 |
| 387 | 20231107 | 121300 | 750225290 | 15600 | 15610 | 15630 | 15600 | 609 |
| 388 | 20231107 | 121200 | 740717850 | 15610 | 15620 | 15630 | 15610 | 306 |
| 389 | 20231107 | 121100 | 735938530 | 15630 | 15640 | 15640 | 15630 | 109 |
| 390 | 20231107 | 121000 | 734234640 | 15640 | 15640 | 15640 | 15640 | 26 |
| 391 | 20231107 | 120900 | 733828000 | 15640 | 15650 | 15650 | 15640 | 441 |
| 392 | 20231107 | 120800 | 726927480 | 15650 | 15660 | 15670 | 15650 | 684 |
| 393 | 20231107 | 120700 | 716220210 | 15660 | 15660 | 15670 | 15660 | 45 |
| 394 | 20231107 | 120600 | 715515460 | 15660 | 15740 | 15740 | 15660 | 2194 |
| 395 | 20231107 | 120500 | 681067110 | 15750 | 15760 | 15760 | 15750 | 291 |
| 396 | 20231107 | 120400 | 676481710 | 15770 | 15760 | 15770 | 15760 | 14 |
| 397 | 20231107 | 120300 | 676261020 | 15770 | 15770 | 15770 | 15770 | 3 |
| 398 | 20231107 | 120200 | 676213710 | 15770 | 15770 | 15770 | 15770 | 0 |
| 399 | 20231107 | 120100 | 676213710 | 15770 | 15780 | 15780 | 15770 | 77 |
| 400 | 20231107 | 120000 | 674999300 | 15770 | 15770 | 15770 | 15770 | 15 |
| 401 | 20231107 | 115900 | 674762750 | 15770 | 15770 | 15770 | 15770 | 28 |
| 402 | 20231107 | 115800 | 674321190 | 15760 | 15760 | 15770 | 15760 | 34 |
| 403 | 20231107 | 115700 | 673785290 | 15760 | 15760 | 15760 | 15760 | 5 |
| 404 | 20231107 | 115600 | 673706490 | 15760 | 15760 | 15760 | 15750 | 65 |
| 405 | 20231107 | 115500 | 672682170 | 15760 | 15760 | 15760 | 15760 | 29 |
| 406 | 20231107 | 115400 | 672225130 | 15750 | 15750 | 15750 | 15750 | 13 |
| 407 | 20231107 | 115300 | 672020380 | 15760 | 15770 | 15770 | 15760 | 67 |
| 408 | 20231107 | 115200 | 670964100 | 15770 | 15780 | 15780 | 15770 | 12 |
| 409 | 20231107 | 115100 | 670774830 | 15780 | 15760 | 15780 | 15760 | 12 |
| 410 | 20231107 | 115000 | 670585610 | 15750 | 15750 | 15850 | 15750 | 58 |
| 411 | 20231107 | 114900 | 669671580 | 15740 | 15740 | 15740 | 15730 | 25 |
| 412 | 20231107 | 114800 | 669278160 | 15740 | 15740 | 15740 | 15740 | 303 |
| 413 | 20231107 | 114700 | 664508940 | 15740 | 15750 | 15760 | 15740 | 259 |
| 414 | 20231107 | 114600 | 660430370 | 15760 | 15770 | 15770 | 15760 | 174 |
| 415 | 20231107 | 114500 | 657688090 | 15770 | 15770 | 15770 | 15760 | 130 |
| 416 | 20231107 | 114400 | 655638080 | 15790 | 15790 | 15790 | 15790 | 14 |
| 417 | 20231107 | 114300 | 655417020 | 15770 | 15770 | 15770 | 15770 | 19 |
| 418 | 20231107 | 114200 | 655117390 | 15770 | 15770 | 15770 | 15770 | 80 |
| 419 | 20231107 | 114100 | 653855790 | 15770 | 15810 | 15810 | 15770 | 646 |
| 420 | 20231107 | 114000 | 643648810 | 15810 | 15810 | 15810 | 15810 | 13 |
| 421 | 20231107 | 113900 | 643443280 | 15820 | 15810 | 15820 | 15810 | 358 |
| 422 | 20231107 | 113800 | 637779800 | 15820 | 15820 | 15820 | 15820 | 7 |
| 423 | 20231107 | 113700 | 637669060 | 15820 | 15830 | 15830 | 15820 | 211 |
| 424 | 20231107 | 113600 | 634330660 | 15820 | 15820 | 15820 | 15820 | 13 |
| 425 | 20231107 | 113500 | 634125000 | 15830 | 15830 | 15830 | 15820 | 15 |
| 426 | 20231107 | 113400 | 633887640 | 15820 | 15820 | 15820 | 15820 | 5 |
| 427 | 20231107 | 113300 | 633808540 | 15820 | 15820 | 15820 | 15820 | 27 |
| 428 | 20231107 | 113200 | 633381400 | 15830 | 15820 | 15830 | 15820 | 11 |
| 429 | 20231107 | 113100 | 633207330 | 15820 | 15830 | 15830 | 15820 | 28 |
| 430 | 20231107 | 113000 | 632764170 | 15830 | 15820 | 15830 | 15820 | 10 |
| 431 | 20231107 | 112900 | 632605960 | 15830 | 15840 | 15850 | 15830 | 71 |
| 432 | 20231107 | 112800 | 631481940 | 15830 | 15820 | 15830 | 15820 | 123 |
| 433 | 20231107 | 112700 | 629534980 | 15820 | 15820 | 15820 | 15820 | 121 |
| 434 | 20231107 | 112600 | 627620760 | 15830 | 15840 | 15850 | 15830 | 64 |
| 435 | 20231107 | 112500 | 626607020 | 15840 | 15840 | 15840 | 15840 | 1 |
| 436 | 20231107 | 112400 | 626591180 | 15840 | 15840 | 15840 | 15840 | 15 |
| 437 | 20231107 | 112300 | 626353580 | 15840 | 15840 | 15840 | 15840 | 21 |
| 438 | 20231107 | 112200 | 626020940 | 15850 | 15850 | 15850 | 15840 | 49 |
| 439 | 20231107 | 112100 | 625244370 | 15850 | 15850 | 15850 | 15850 | 224 |
| 440 | 20231107 | 112000 | 621693970 | 15870 | 15890 | 15890 | 15870 | 90 |
| 441 | 20231107 | 111900 | 620264130 | 15890 | 15900 | 15900 | 15890 | 29 |
| 442 | 20231107 | 111800 | 619803270 | 15900 | 15900 | 15900 | 15900 | 36 |
| 443 | 20231107 | 111700 | 619230870 | 15900 | 15900 | 15980 | 15900 | 133 |
| 444 | 20231107 | 111600 | 617106500 | 15900 | 15910 | 15910 | 15890 | 31 |
| 445 | 20231107 | 111500 | 616613670 | 15890 | 15860 | 15900 | 15860 | 70 |
| 446 | 20231107 | 111400 | 615501720 | 15860 | 15860 | 16010 | 15860 | 1485 |
| 447 | 20231107 | 111300 | 591785590 | 15860 | 15850 | 15860 | 15850 | 11 |
| 448 | 20231107 | 111200 | 591611190 | 15850 | 15850 | 15850 | 15850 | 26 |
| 449 | 20231107 | 111100 | 591199090 | 15860 | 15850 | 15860 | 15850 | 188 |
| 450 | 20231107 | 111000 | 588218980 | 15860 | 15860 | 15860 | 15860 | 6 |
| 451 | 20231107 | 110900 | 588123820 | 15850 | 15850 | 15850 | 15850 | 21 |
| 452 | 20231107 | 110800 | 587790970 | 15860 | 15860 | 15870 | 15860 | 120 |
| 453 | 20231107 | 110700 | 585887680 | 15860 | 15880 | 15880 | 15860 | 236 |
| 454 | 20231107 | 110600 | 582141350 | 15880 | 15880 | 15880 | 15880 | 5 |
| 455 | 20231107 | 110500 | 582061950 | 15870 | 15870 | 15870 | 15870 | 64 |
| 456 | 20231107 | 110400 | 581046270 | 15870 | 15870 | 15870 | 15870 | 18 |
| 457 | 20231107 | 110300 | 580760610 | 15880 | 15880 | 15900 | 15880 | 139 |
| 458 | 20231107 | 110200 | 578552710 | 15880 | 15860 | 15880 | 15860 | 14 |
| 459 | 20231107 | 110100 | 578330490 | 15860 | 15850 | 15900 | 15850 | 157 |
| 460 | 20231107 | 110000 | 575836160 | 15870 | 15850 | 15870 | 15850 | 293 |
| 461 | 20231107 | 105900 | 571191790 | 15860 | 15920 | 16010 | 15860 | 1140 |
| 462 | 20231107 | 105800 | 552961910 | 15900 | 15890 | 15900 | 15880 | 61 |
| 463 | 20231107 | 105700 | 551992450 | 15860 | 15840 | 15860 | 15840 | 118 |
| 464 | 20231107 | 105600 | 550122290 | 15850 | 15840 | 15850 | 15840 | 200 |
| 465 | 20231107 | 105500 | 546954150 | 15850 | 15840 | 15860 | 15840 | 362 |
| 466 | 20231107 | 105400 | 541217870 | 15840 | 15840 | 15840 | 15840 | 6 |
| 467 | 20231107 | 105300 | 541122830 | 15830 | 15840 | 15840 | 15830 | 32 |
| 468 | 20231107 | 105200 | 540616070 | 15840 | 15830 | 15840 | 15830 | 262 |
| 469 | 20231107 | 105100 | 536468590 | 15830 | 15830 | 15830 | 15830 | 406 |
| 470 | 20231107 | 105000 | 530041610 | 15830 | 15820 | 15830 | 15820 | 225 |
| 471 | 20231107 | 104900 | 526480050 | 15830 | 15850 | 15850 | 15830 | 662 |
| 472 | 20231107 | 104800 | 515993200 | 15850 | 15850 | 15850 | 15850 | 135 |
| 473 | 20231107 | 104700 | 513853450 | 15860 | 15850 | 15860 | 15850 | 128 |
| 474 | 20231107 | 104600 | 511824590 | 15840 | 15850 | 15850 | 15840 | 25 |
| 475 | 20231107 | 104500 | 511428470 | 15840 | 15840 | 15840 | 15840 | 56 |
| 476 | 20231107 | 104400 | 510541430 | 15850 | 15840 | 15860 | 15840 | 222 |
| 477 | 20231107 | 104300 | 507023410 | 15840 | 15850 | 15850 | 15840 | 15 |
| 478 | 20231107 | 104200 | 506785790 | 15850 | 15830 | 15850 | 15830 | 123 |
| 479 | 20231107 | 104100 | 504837310 | 15830 | 15830 | 15830 | 15830 | 33 |
| 480 | 20231107 | 104000 | 504314920 | 15830 | 15830 | 15830 | 15830 | 65 |
| 481 | 20231107 | 103900 | 503285970 | 15830 | 15830 | 15840 | 15830 | 32 |
| 482 | 20231107 | 103800 | 502779400 | 15830 | 15840 | 15840 | 15830 | 58 |
| 483 | 20231107 | 103700 | 501860760 | 15840 | 15840 | 15840 | 15840 | 5 |
| 484 | 20231107 | 103600 | 501781560 | 15830 | 15860 | 15860 | 15830 | 34 |
| 485 | 20231107 | 103500 | 501242760 | 15860 | 15880 | 15880 | 15860 | 89 |
| 486 | 20231107 | 103400 | 499829720 | 15880 | 15880 | 15880 | 15880 | 126 |
| 487 | 20231107 | 103300 | 497828840 | 15880 | 15880 | 15880 | 15880 | 5 |
| 488 | 20231107 | 103200 | 497749440 | 15870 | 15880 | 15880 | 15870 | 20 |
| 489 | 20231107 | 103100 | 497432030 | 15870 | 15850 | 15870 | 15840 | 40 |
| 490 | 20231107 | 103000 | 496798100 | 15860 | 15860 | 15860 | 15860 | 71 |
| 491 | 20231107 | 102900 | 495672040 | 15860 | 15810 | 15870 | 15810 | 309 |
| 492 | 20231107 | 102800 | 490783300 | 15800 | 15810 | 15810 | 15800 | 18 |
| 493 | 20231107 | 102700 | 490498890 | 15810 | 15810 | 15810 | 15810 | 37 |
| 494 | 20231107 | 102600 | 489913920 | 15810 | 15810 | 15810 | 15810 | 4 |
| 495 | 20231107 | 102500 | 489850680 | 15800 | 15810 | 15810 | 15800 | 19 |
| 496 | 20231107 | 102400 | 489550420 | 15810 | 15810 | 15810 | 15810 | 3 |
| 497 | 20231107 | 102300 | 489502990 | 15810 | 15800 | 15810 | 15800 | 150 |
| 498 | 20231107 | 102200 | 487132970 | 15800 | 15800 | 15800 | 15800 | 5 |
| 499 | 20231107 | 102100 | 487053970 | 15790 | 15790 | 15800 | 15790 | 20 |
| 500 | 20231107 | 102000 | 486738160 | 15790 | 15790 | 15790 | 15790 | 16 |
| 501 | 20231107 | 101900 | 486485520 | 15920 | 15760 | 15920 | 15760 | 247 |
| 502 | 20231107 | 101800 | 482571340 | 15770 | 15760 | 15770 | 15760 | 22 |
| 503 | 20231107 | 101700 | 482224580 | 15770 | 15770 | 15770 | 15760 | 35 |
| 504 | 20231107 | 101600 | 481672660 | 15770 | 15770 | 15770 | 15770 | 38 |
| 505 | 20231107 | 101500 | 481073400 | 15770 | 15760 | 15770 | 15760 | 10 |
| 506 | 20231107 | 101400 | 480915780 | 15760 | 15750 | 15760 | 15750 | 25 |
| 507 | 20231107 | 101300 | 480521910 | 15770 | 15730 | 15770 | 15730 | 351 |
| 508 | 20231107 | 101200 | 474986760 | 15730 | 15760 | 15770 | 15730 | 264 |
| 509 | 20231107 | 101100 | 470828280 | 15770 | 15780 | 15790 | 15760 | 112 |
| 510 | 20231107 | 101000 | 469061320 | 15780 | 15800 | 15800 | 15780 | 517 |
| 511 | 20231107 | 100900 | 460896250 | 15810 | 15810 | 15810 | 15810 | 134 |
| 512 | 20231107 | 100800 | 458777710 | 15810 | 15820 | 15820 | 15810 | 288 |
| 513 | 20231107 | 100700 | 454224340 | 15820 | 15840 | 15840 | 15810 | 1067 |
| 514 | 20231107 | 100600 | 437331760 | 15850 | 15860 | 15860 | 15850 | 396 |
| 515 | 20231107 | 100500 | 431054950 | 15860 | 15860 | 15860 | 15860 | 0 |
| 516 | 20231107 | 100400 | 431054950 | 15860 | 15860 | 15860 | 15860 | 6 |
| 517 | 20231107 | 100300 | 430959790 | 15850 | 15860 | 15860 | 15850 | 70 |
| 518 | 20231107 | 100200 | 429849710 | 15850 | 15860 | 15870 | 15850 | 208 |
| 519 | 20231107 | 100100 | 426551360 | 15860 | 15860 | 15860 | 15860 | 24 |
| 520 | 20231107 | 100000 | 426170720 | 15860 | 15860 | 15860 | 15850 | 62 |
| 521 | 20231107 | 095900 | 425187530 | 15860 | 15860 | 15860 | 15860 | 1 |
| 522 | 20231107 | 095800 | 425171670 | 15860 | 15860 | 15860 | 15850 | 258 |
| 523 | 20231107 | 095700 | 421080620 | 15850 | 15870 | 15870 | 15850 | 35 |
| 524 | 20231107 | 095600 | 420525480 | 15870 | 15890 | 15900 | 15870 | 287 |
| 525 | 20231107 | 095500 | 415967760 | 15880 | 15910 | 15910 | 15850 | 57 |
| 526 | 20231107 | 095400 | 415062310 | 15910 | 15910 | 15920 | 15910 | 19 |
| 527 | 20231107 | 095300 | 414760010 | 15920 | 15920 | 15920 | 15900 | 38 |
| 528 | 20231107 | 095200 | 414155310 | 15920 | 15840 | 15920 | 15840 | 62 |
| 529 | 20231107 | 095100 | 413171410 | 15860 | 15840 | 15860 | 15840 | 20 |
| 530 | 20231107 | 095000 | 412854310 | 15840 | 15830 | 15840 | 15820 | 443 |
| 531 | 20231107 | 094900 | 405841610 | 15830 | 15850 | 15850 | 15830 | 604 |
| 532 | 20231107 | 094800 | 396274200 | 15850 | 15860 | 15860 | 15850 | 618 |
| 533 | 20231107 | 094700 | 386472840 | 15860 | 15860 | 15870 | 15860 | 168 |
| 534 | 20231107 | 094600 | 383808050 | 15870 | 15920 | 15920 | 15870 | 1183 |
| 535 | 20231107 | 094500 | 364993400 | 15920 | 15920 | 15920 | 15910 | 153 |
| 536 | 20231107 | 094400 | 362558040 | 15920 | 15910 | 15920 | 15910 | 204 |
| 537 | 20231107 | 094300 | 359311390 | 15910 | 15910 | 15910 | 15910 | 469 |
| 538 | 20231107 | 094200 | 351849600 | 15920 | 15920 | 15920 | 15910 | 117 |
| 539 | 20231107 | 094100 | 349987080 | 15920 | 15930 | 15930 | 15920 | 73 |
| 540 | 20231107 | 094000 | 348824910 | 15980 | 15920 | 15980 | 15920 | 33 |
| 541 | 20231107 | 093900 | 348297750 | 15910 | 15940 | 15940 | 15910 | 234 |
| 542 | 20231107 | 093800 | 344571780 | 15940 | 15920 | 15940 | 15920 | 188 |
| 543 | 20231107 | 093700 | 341576670 | 15920 | 15920 | 15930 | 15920 | 34 |
| 544 | 20231107 | 093600 | 341035340 | 15920 | 15920 | 15920 | 15900 | 220 |
| 545 | 20231107 | 093500 | 337534040 | 15930 | 15990 | 15990 | 15930 | 250 |
| 546 | 20231107 | 093400 | 333545900 | 15990 | 15950 | 16020 | 15950 | 129 |
| 547 | 20231107 | 093300 | 331484360 | 15940 | 15940 | 15940 | 15930 | 55 |
| 548 | 20231107 | 093200 | 330607780 | 15920 | 15910 | 15920 | 15910 | 25 |
| 549 | 20231107 | 093100 | 330209960 | 15910 | 15920 | 15930 | 15900 | 281 |
| 550 | 20231107 | 093000 | 325738540 | 15920 | 15890 | 15920 | 15890 | 479 |
| 551 | 20231107 | 092900 | 318118510 | 15900 | 15950 | 15950 | 15890 | 1613 |
| 552 | 20231107 | 092800 | 292454350 | 15970 | 15950 | 15970 | 15940 | 135 |
| 553 | 20231107 | 092700 | 290300350 | 15950 | 15960 | 15960 | 15940 | 191 |
| 554 | 20231107 | 092600 | 287255200 | 15970 | 15960 | 15970 | 15950 | 81 |
| 555 | 20231107 | 092500 | 285962760 | 15950 | 15990 | 16010 | 15930 | 134 |
| 556 | 20231107 | 092400 | 283826270 | 15960 | 16020 | 16030 | 15940 | 578 |
| 557 | 20231107 | 092300 | 274593920 | 16020 | 16010 | 16020 | 16010 | 237 |
| 558 | 20231107 | 092200 | 270797530 | 16010 | 16090 | 16090 | 16010 | 1558 |
| 559 | 20231107 | 092100 | 245764680 | 16090 | 16090 | 16100 | 16090 | 301 |
| 560 | 20231107 | 092000 | 240921230 | 16090 | 16090 | 16110 | 16090 | 91 |
| 561 | 20231107 | 091900 | 239456940 | 16090 | 16120 | 16120 | 16080 | 815 |
| 562 | 20231107 | 091800 | 226331200 | 16120 | 16110 | 16120 | 16110 | 15 |
| 563 | 20231107 | 091700 | 226089460 | 16110 | 16170 | 16210 | 16110 | 693 |
| 564 | 20231107 | 091600 | 214892830 | 16160 | 16090 | 16160 | 16090 | 496 |
| 565 | 20231107 | 091500 | 206896170 | 16090 | 16070 | 16090 | 16060 | 43 |
| 566 | 20231107 | 091400 | 206205110 | 16060 | 16110 | 16130 | 16060 | 130 |
| 567 | 20231107 | 091300 | 204116580 | 16130 | 16130 | 16170 | 16100 | 312 |
| 568 | 20231107 | 091200 | 199074030 | 16130 | 16080 | 16130 | 16010 | 456 |
| 569 | 20231107 | 091100 | 191755860 | 16120 | 16080 | 16120 | 16010 | 187 |
| 570 | 20231107 | 091000 | 188753130 | 16010 | 16040 | 16070 | 15980 | 1398 |
| 571 | 20231107 | 090900 | 166354350 | 16090 | 16040 | 16110 | 16040 | 357 |
| 572 | 20231107 | 090800 | 160616790 | 16030 | 16020 | 16050 | 16020 | 1081 |
| 573 | 20231107 | 090700 | 143294540 | 16020 | 16030 | 16070 | 16020 | 233 |
| 574 | 20231107 | 090600 | 139560530 | 16020 | 16160 | 16190 | 16020 | 502 |
| 575 | 20231107 | 090500 | 131465930 | 16110 | 15880 | 16210 | 15840 | 1243 |
| 576 | 20231107 | 090400 | 111645190 | 15830 | 16010 | 16010 | 15820 | 1647 |
| 577 | 20231107 | 090300 | 85423110 | 16010 | 16010 | 16010 | 16000 | 1817 |
| 578 | 20231107 | 090200 | 56332950 | 16010 | 16280 | 16280 | 16000 | 968 |
| 579 | 20231107 | 090100 | 40727690 | 16280 | 16310 | 16310 | 16220 | 280 |
| 580 | 20231107 | 090000 | 36171640 | 16300 | 16380 | 16770 | 16300 | 2205 |