31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 183800 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 2323 |
| 3 | 20231107 | 183700 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 4 | 20231107 | 183600 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 5 | 20231107 | 183500 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 6 | 20231107 | 183400 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 7 | 20231107 | 183300 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 8 | 20231107 | 183200 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 9 | 20231107 | 183100 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 10 | 20231107 | 183000 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 11 | 20231107 | 182900 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 12 | 20231107 | 182800 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 13 | 20231107 | 182700 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 14 | 20231107 | 182600 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 15 | 20231107 | 182500 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 16 | 20231107 | 182400 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 17 | 20231107 | 182300 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 18 | 20231107 | 182200 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 19 | 20231107 | 182100 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 20 | 20231107 | 182000 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 21 | 20231107 | 181900 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 22 | 20231107 | 181800 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 23 | 20231107 | 181700 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 24 | 20231107 | 181600 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 25 | 20231107 | 181500 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 26 | 20231107 | 181400 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 27 | 20231107 | 181300 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 28 | 20231107 | 181200 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 29 | 20231107 | 181100 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 30 | 20231107 | 181000 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 31 | 20231107 | 180900 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 32 | 20231107 | 180800 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 2323 |
| 33 | 20231107 | 180700 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 34 | 20231107 | 180600 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 35 | 20231107 | 180500 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 36 | 20231107 | 180400 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 37 | 20231107 | 180300 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 38 | 20231107 | 180200 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 39 | 20231107 | 180100 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 40 | 20231107 | 180000 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 41 | 20231107 | 175900 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 42 | 20231107 | 175800 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 43 | 20231107 | 175700 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 44 | 20231107 | 175600 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 45 | 20231107 | 175500 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 46 | 20231107 | 175400 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 47 | 20231107 | 175300 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 48 | 20231107 | 175200 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 49 | 20231107 | 175100 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 50 | 20231107 | 175000 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 51 | 20231107 | 174900 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 52 | 20231107 | 174800 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 53 | 20231107 | 174700 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 54 | 20231107 | 174600 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 55 | 20231107 | 174500 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 56 | 20231107 | 174400 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 57 | 20231107 | 174300 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 58 | 20231107 | 174200 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 59 | 20231107 | 174100 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 60 | 20231107 | 174000 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 61 | 20231107 | 173900 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 62 | 20231107 | 173800 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 2323 |
| 63 | 20231107 | 173700 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 64 | 20231107 | 173600 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 65 | 20231107 | 173500 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 66 | 20231107 | 173400 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 67 | 20231107 | 173300 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 68 | 20231107 | 173200 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 69 | 20231107 | 173100 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 70 | 20231107 | 173000 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 71 | 20231107 | 172900 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 72 | 20231107 | 172800 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 73 | 20231107 | 172700 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 74 | 20231107 | 172600 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 75 | 20231107 | 172500 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 76 | 20231107 | 172400 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 77 | 20231107 | 172300 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 78 | 20231107 | 172200 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 79 | 20231107 | 172100 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 80 | 20231107 | 172000 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 81 | 20231107 | 171900 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 82 | 20231107 | 171800 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 83 | 20231107 | 171700 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 84 | 20231107 | 171600 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 85 | 20231107 | 171500 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 86 | 20231107 | 171400 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 87 | 20231107 | 171300 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 88 | 20231107 | 171200 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 89 | 20231107 | 171100 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 90 | 20231107 | 171000 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 91 | 20231107 | 170900 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 92 | 20231107 | 170800 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 2323 |
| 93 | 20231107 | 170700 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 94 | 20231107 | 170600 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 95 | 20231107 | 170500 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 96 | 20231107 | 170400 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 97 | 20231107 | 170300 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 98 | 20231107 | 170200 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 99 | 20231107 | 170100 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 100 | 20231107 | 170000 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 101 | 20231107 | 165900 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 102 | 20231107 | 165800 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 103 | 20231107 | 165700 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 104 | 20231107 | 165600 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 105 | 20231107 | 165500 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 106 | 20231107 | 165400 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 107 | 20231107 | 165300 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 108 | 20231107 | 165200 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 109 | 20231107 | 165100 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 110 | 20231107 | 165000 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 111 | 20231107 | 164900 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 112 | 20231107 | 164800 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 113 | 20231107 | 164700 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 114 | 20231107 | 164600 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 115 | 20231107 | 164500 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 116 | 20231107 | 164400 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 117 | 20231107 | 164300 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 118 | 20231107 | 164200 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 119 | 20231107 | 164100 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 120 | 20231107 | 164000 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 121 | 20231107 | 163900 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 122 | 20231107 | 163800 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 2323 |
| 123 | 20231107 | 163700 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 124 | 20231107 | 163600 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 125 | 20231107 | 163500 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 126 | 20231107 | 163400 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 127 | 20231107 | 163300 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 128 | 20231107 | 163200 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 129 | 20231107 | 163100 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 130 | 20231107 | 163000 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 131 | 20231107 | 162900 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 132 | 20231107 | 162800 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 133 | 20231107 | 162700 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 134 | 20231107 | 162600 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 135 | 20231107 | 162500 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 136 | 20231107 | 162400 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 137 | 20231107 | 162300 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 138 | 20231107 | 162200 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 139 | 20231107 | 162100 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 140 | 20231107 | 162000 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 141 | 20231107 | 161900 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 142 | 20231107 | 161800 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 143 | 20231107 | 161700 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 144 | 20231107 | 161600 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 145 | 20231107 | 161500 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 146 | 20231107 | 161400 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 147 | 20231107 | 161300 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 148 | 20231107 | 161200 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 149 | 20231107 | 161100 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 150 | 20231107 | 161000 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 151 | 20231107 | 160900 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 152 | 20231107 | 160800 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 2323 |
| 153 | 20231107 | 160700 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 154 | 20231107 | 160600 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 155 | 20231107 | 160500 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 156 | 20231107 | 160400 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 157 | 20231107 | 160300 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 158 | 20231107 | 160200 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 159 | 20231107 | 160100 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 160 | 20231107 | 160000 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 161 | 20231107 | 155900 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 162 | 20231107 | 155800 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 163 | 20231107 | 155700 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 164 | 20231107 | 155600 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 165 | 20231107 | 155500 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 166 | 20231107 | 155400 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 167 | 20231107 | 155300 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 168 | 20231107 | 155200 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 169 | 20231107 | 155100 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 170 | 20231107 | 155000 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 171 | 20231107 | 154900 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 172 | 20231107 | 154800 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 173 | 20231107 | 154700 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 174 | 20231107 | 154600 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 175 | 20231107 | 154500 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 176 | 20231107 | 154400 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 177 | 20231107 | 154300 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 178 | 20231107 | 154200 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 179 | 20231107 | 154100 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 180 | 20231107 | 154000 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 181 | 20231107 | 153900 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 182 | 20231107 | 153800 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 2323 |
| 183 | 20231107 | 153700 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 184 | 20231107 | 153600 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 185 | 20231107 | 153500 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 186 | 20231107 | 153400 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 187 | 20231107 | 153300 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 188 | 20231107 | 153200 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 189 | 20231107 | 153100 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 0 |
| 190 | 20231107 | 153000 | 3445992000 | 13560 | 13560 | 13560 | 13560 | 2323 |
| 191 | 20231107 | 152900 | 3414492120 | 13580 | 13580 | 13580 | 13580 | 0 |
| 192 | 20231107 | 152800 | 3414492120 | 13580 | 13580 | 13580 | 13580 | 0 |
| 193 | 20231107 | 152700 | 3414492120 | 13580 | 13580 | 13580 | 13580 | 0 |
| 194 | 20231107 | 152600 | 3414492120 | 13580 | 13580 | 13580 | 13580 | 0 |
| 195 | 20231107 | 152500 | 3414492120 | 13580 | 13580 | 13580 | 13580 | 0 |
| 196 | 20231107 | 152400 | 3414492120 | 13580 | 13580 | 13580 | 13580 | 0 |
| 197 | 20231107 | 152300 | 3414492120 | 13580 | 13580 | 13580 | 13580 | 0 |
| 198 | 20231107 | 152200 | 3414492120 | 13580 | 13580 | 13580 | 13580 | 0 |
| 199 | 20231107 | 152100 | 3414492120 | 13580 | 13580 | 13580 | 13580 | 0 |
| 200 | 20231107 | 152000 | 3414492120 | 13580 | 13580 | 13580 | 13580 | 0 |
| 201 | 20231107 | 151900 | 3414492120 | 13580 | 13550 | 13580 | 13520 | 2459 |
| 202 | 20231107 | 151800 | 3381188420 | 13530 | 13560 | 13560 | 13530 | 29 |
| 203 | 20231107 | 151700 | 3380795710 | 13560 | 13540 | 13560 | 13540 | 363 |
| 204 | 20231107 | 151600 | 3375877470 | 13540 | 13540 | 13550 | 13520 | 1256 |
| 205 | 20231107 | 151500 | 3358874340 | 13550 | 13550 | 13550 | 13550 | 120 |
| 206 | 20231107 | 151400 | 3357248340 | 13580 | 13560 | 13590 | 13560 | 509 |
| 207 | 20231107 | 151300 | 3350336000 | 13560 | 13590 | 13590 | 13560 | 1505 |
| 208 | 20231107 | 151200 | 3329902230 | 13590 | 13610 | 13610 | 13590 | 295 |
| 209 | 20231107 | 151100 | 3325891830 | 13610 | 13560 | 13610 | 13560 | 2186 |
| 210 | 20231107 | 151000 | 3296187920 | 13560 | 13540 | 13560 | 13540 | 861 |
| 211 | 20231107 | 150900 | 3284523200 | 13540 | 13530 | 13540 | 13530 | 451 |
| 212 | 20231107 | 150800 | 3278419430 | 13530 | 13510 | 13530 | 13510 | 109 |
| 213 | 20231107 | 150700 | 3276946660 | 13510 | 13530 | 13530 | 13510 | 263 |
| 214 | 20231107 | 150600 | 3273391440 | 13500 | 13500 | 13500 | 13500 | 0 |
| 215 | 20231107 | 150500 | 3273391440 | 13500 | 13530 | 13530 | 13500 | 102 |
| 216 | 20231107 | 150400 | 3272012010 | 13500 | 13500 | 13500 | 13490 | 202 |
| 217 | 20231107 | 150300 | 3269286030 | 13500 | 13530 | 13530 | 13500 | 27 |
| 218 | 20231107 | 150200 | 3268921020 | 13500 | 13550 | 13550 | 13500 | 3146 |
| 219 | 20231107 | 150100 | 3226354860 | 13560 | 13560 | 13560 | 13560 | 437 |
| 220 | 20231107 | 150000 | 3220429140 | 13560 | 13570 | 13570 | 13560 | 512 |
| 221 | 20231107 | 145900 | 3213486310 | 13570 | 13560 | 13570 | 13560 | 103 |
| 222 | 20231107 | 145800 | 3212089460 | 13560 | 13560 | 13560 | 13560 | 109 |
| 223 | 20231107 | 145700 | 3210611420 | 13550 | 13550 | 13550 | 13550 | 40 |
| 224 | 20231107 | 145600 | 3210069420 | 13550 | 13560 | 13560 | 13550 | 76 |
| 225 | 20231107 | 145500 | 3209039610 | 13560 | 13550 | 13560 | 13550 | 116 |
| 226 | 20231107 | 145400 | 3207467800 | 13550 | 13570 | 13570 | 13550 | 124 |
| 227 | 20231107 | 145300 | 3205787580 | 13570 | 13570 | 13570 | 13570 | 32 |
| 228 | 20231107 | 145200 | 3205353340 | 13570 | 13550 | 13570 | 13540 | 162 |
| 229 | 20231107 | 145100 | 3203159620 | 13550 | 13540 | 13550 | 13540 | 205 |
| 230 | 20231107 | 145000 | 3200383550 | 13530 | 13520 | 13530 | 13520 | 268 |
| 231 | 20231107 | 144900 | 3196757890 | 13500 | 13500 | 13500 | 13500 | 50 |
| 232 | 20231107 | 144800 | 3196082890 | 13500 | 13510 | 13510 | 13500 | 79 |
| 233 | 20231107 | 144700 | 3195016370 | 13510 | 13540 | 13550 | 13510 | 965 |
| 234 | 20231107 | 144600 | 3181967860 | 13550 | 13550 | 13560 | 13550 | 161 |
| 235 | 20231107 | 144500 | 3179785170 | 13550 | 13550 | 13550 | 13550 | 7 |
| 236 | 20231107 | 144400 | 3179690320 | 13550 | 13570 | 13570 | 13550 | 131 |
| 237 | 20231107 | 144300 | 3177914270 | 13570 | 13590 | 13620 | 13560 | 1108 |
| 238 | 20231107 | 144200 | 3162873200 | 13600 | 13580 | 13600 | 13580 | 262 |
| 239 | 20231107 | 144100 | 3159313240 | 13580 | 13600 | 13600 | 13580 | 757 |
| 240 | 20231107 | 144000 | 3149025970 | 13600 | 13630 | 13630 | 13600 | 1074 |
| 241 | 20231107 | 143900 | 3134399530 | 13630 | 13620 | 13640 | 13620 | 712 |
| 242 | 20231107 | 143800 | 3124690350 | 13610 | 13580 | 13610 | 13570 | 362 |
| 243 | 20231107 | 143700 | 3119771750 | 13580 | 13610 | 13610 | 13580 | 349 |
| 244 | 20231107 | 143600 | 3115027970 | 13620 | 13580 | 13620 | 13580 | 97 |
| 245 | 20231107 | 143500 | 3113708730 | 13570 | 13530 | 13570 | 13530 | 857 |
| 246 | 20231107 | 143400 | 3102094460 | 13520 | 13520 | 13520 | 13520 | 150 |
| 247 | 20231107 | 143300 | 3100066460 | 13520 | 13480 | 13520 | 13480 | 455 |
| 248 | 20231107 | 143200 | 3093927010 | 13480 | 13480 | 13480 | 13480 | 0 |
| 249 | 20231107 | 143100 | 3093927010 | 13480 | 13480 | 13480 | 13480 | 290 |
| 250 | 20231107 | 143000 | 3090017810 | 13480 | 13480 | 13480 | 13480 | 37 |
| 251 | 20231107 | 142900 | 3089519050 | 13500 | 13490 | 13500 | 13490 | 75 |
| 252 | 20231107 | 142800 | 3088506800 | 13490 | 13510 | 13510 | 13490 | 213 |
| 253 | 20231107 | 142700 | 3085633400 | 13510 | 13510 | 13510 | 13510 | 840 |
| 254 | 20231107 | 142600 | 3074285000 | 13510 | 13510 | 13510 | 13510 | 65 |
| 255 | 20231107 | 142500 | 3073406850 | 13510 | 13510 | 13510 | 13510 | 3 |
| 256 | 20231107 | 142400 | 3073366320 | 13490 | 13470 | 13490 | 13470 | 766 |
| 257 | 20231107 | 142300 | 3063042550 | 13480 | 13490 | 13490 | 13480 | 242 |
| 258 | 20231107 | 142200 | 3059778970 | 13500 | 13500 | 13500 | 13500 | 134 |
| 259 | 20231107 | 142100 | 3057969970 | 13500 | 13510 | 13510 | 13500 | 215 |
| 260 | 20231107 | 142000 | 3055067460 | 13510 | 13500 | 13510 | 13500 | 117 |
| 261 | 20231107 | 141900 | 3053487870 | 13500 | 13500 | 13510 | 13500 | 805 |
| 262 | 20231107 | 141800 | 3042620260 | 13500 | 13520 | 13520 | 13500 | 1475 |
| 263 | 20231107 | 141700 | 3022698350 | 13540 | 13540 | 13540 | 13540 | 0 |
| 264 | 20231107 | 141600 | 3022698350 | 13540 | 13520 | 13540 | 13520 | 165 |
| 265 | 20231107 | 141500 | 3020467510 | 13520 | 13530 | 13530 | 13520 | 275 |
| 266 | 20231107 | 141400 | 3016747760 | 13530 | 13520 | 13530 | 13520 | 206 |
| 267 | 20231107 | 141300 | 3013960630 | 13530 | 13530 | 13530 | 13530 | 79 |
| 268 | 20231107 | 141200 | 3012891760 | 13540 | 13530 | 13540 | 13530 | 455 |
| 269 | 20231107 | 141100 | 3006735530 | 13530 | 13530 | 13540 | 13530 | 111 |
| 270 | 20231107 | 141000 | 3005232700 | 13530 | 13560 | 13560 | 13530 | 711 |
| 271 | 20231107 | 140900 | 2995602330 | 13570 | 13570 | 13570 | 13570 | 11 |
| 272 | 20231107 | 140800 | 2995453060 | 13570 | 13570 | 13570 | 13570 | 0 |
| 273 | 20231107 | 140700 | 2995453060 | 13570 | 13570 | 13570 | 13570 | 3 |
| 274 | 20231107 | 140600 | 2995412350 | 13560 | 13570 | 13570 | 13560 | 193 |
| 275 | 20231107 | 140500 | 2992794130 | 13570 | 13580 | 13580 | 13570 | 94 |
| 276 | 20231107 | 140400 | 2991517640 | 13590 | 13610 | 13610 | 13570 | 264 |
| 277 | 20231107 | 140300 | 2987931440 | 13610 | 13600 | 13610 | 13590 | 29 |
| 278 | 20231107 | 140200 | 2987537230 | 13600 | 13620 | 13620 | 13590 | 863 |
| 279 | 20231107 | 140100 | 2975796650 | 13620 | 13660 | 13680 | 13620 | 3226 |
| 280 | 20231107 | 140000 | 2931757350 | 13660 | 13640 | 13660 | 13640 | 1596 |
| 281 | 20231107 | 135900 | 2909971980 | 13630 | 13630 | 13640 | 13630 | 254 |
| 282 | 20231107 | 135800 | 2906509950 | 13620 | 13620 | 13620 | 13610 | 217 |
| 283 | 20231107 | 135700 | 2903554840 | 13620 | 13590 | 13620 | 13590 | 373 |
| 284 | 20231107 | 135600 | 2898481640 | 13600 | 13610 | 13610 | 13600 | 582 |
| 285 | 20231107 | 135500 | 2890562980 | 13600 | 13640 | 13640 | 13600 | 1931 |
| 286 | 20231107 | 135400 | 2864247330 | 13640 | 13590 | 13640 | 13590 | 883 |
| 287 | 20231107 | 135300 | 2852219860 | 13580 | 13560 | 13580 | 13560 | 208 |
| 288 | 20231107 | 135200 | 2849397630 | 13550 | 13540 | 13550 | 13540 | 214 |
| 289 | 20231107 | 135100 | 2846499350 | 13540 | 13540 | 13540 | 13540 | 373 |
| 290 | 20231107 | 135000 | 2841448930 | 13550 | 13540 | 13550 | 13540 | 216 |
| 291 | 20231107 | 134900 | 2838523260 | 13550 | 13550 | 13550 | 13540 | 306 |
| 292 | 20231107 | 134800 | 2834377090 | 13550 | 13530 | 13550 | 13530 | 154 |
| 293 | 20231107 | 134700 | 2832290450 | 13530 | 13530 | 13530 | 13530 | 0 |
| 294 | 20231107 | 134600 | 2832290450 | 13530 | 13560 | 13570 | 13530 | 525 |
| 295 | 20231107 | 134500 | 2825170310 | 13560 | 13540 | 13560 | 13510 | 971 |
| 296 | 20231107 | 134400 | 2812029830 | 13540 | 13570 | 13570 | 13500 | 340 |
| 297 | 20231107 | 134300 | 2807426340 | 13580 | 13490 | 13580 | 13490 | 2385 |
| 298 | 20231107 | 134200 | 2775189050 | 13490 | 13490 | 13490 | 13490 | 129 |
| 299 | 20231107 | 134100 | 2773448840 | 13490 | 13490 | 13490 | 13490 | 1 |
| 300 | 20231107 | 134000 | 2773435350 | 13490 | 13490 | 13490 | 13490 | 18 |
| 301 | 20231107 | 133900 | 2773192530 | 13490 | 13500 | 13500 | 13490 | 220 |
| 302 | 20231107 | 133800 | 2770223580 | 13510 | 13520 | 13520 | 13510 | 238 |
| 303 | 20231107 | 133700 | 2767006320 | 13520 | 13520 | 13520 | 13520 | 501 |
| 304 | 20231107 | 133600 | 2760232800 | 13510 | 13510 | 13510 | 13510 | 1 |
| 305 | 20231107 | 133500 | 2760219290 | 13510 | 13510 | 13510 | 13510 | 179 |
| 306 | 20231107 | 133400 | 2757801000 | 13520 | 13510 | 13520 | 13500 | 234 |
| 307 | 20231107 | 133300 | 2754639510 | 13510 | 13520 | 13520 | 13510 | 356 |
| 308 | 20231107 | 133200 | 2749828400 | 13550 | 13550 | 13550 | 13550 | 12 |
| 309 | 20231107 | 133100 | 2749665800 | 13530 | 13530 | 13530 | 13530 | 324 |
| 310 | 20231107 | 133000 | 2745282080 | 13530 | 13540 | 13540 | 13530 | 376 |
| 311 | 20231107 | 132900 | 2740192040 | 13570 | 13530 | 13570 | 13530 | 219 |
| 312 | 20231107 | 132800 | 2737222490 | 13530 | 13490 | 13530 | 13490 | 176 |
| 313 | 20231107 | 132700 | 2734846650 | 13470 | 13480 | 13490 | 13470 | 712 |
| 314 | 20231107 | 132600 | 2725244030 | 13470 | 13450 | 13470 | 13440 | 444 |
| 315 | 20231107 | 132500 | 2719270230 | 13450 | 13450 | 13450 | 13430 | 1943 |
| 316 | 20231107 | 132400 | 2693138890 | 13450 | 13440 | 13450 | 13440 | 100 |
| 317 | 20231107 | 132300 | 2691794210 | 13420 | 13420 | 13420 | 13420 | 10 |
| 318 | 20231107 | 132200 | 2691660010 | 13420 | 13440 | 13440 | 13420 | 235 |
| 319 | 20231107 | 132100 | 2688503920 | 13430 | 13440 | 13440 | 13430 | 127 |
| 320 | 20231107 | 132000 | 2686797130 | 13440 | 13440 | 13440 | 13440 | 0 |
| 321 | 20231107 | 131900 | 2686797130 | 13440 | 13440 | 13440 | 13440 | 7 |
| 322 | 20231107 | 131800 | 2686703050 | 13420 | 13410 | 13420 | 13410 | 746 |
| 323 | 20231107 | 131700 | 2676698860 | 13410 | 13410 | 13410 | 13400 | 114 |
| 324 | 20231107 | 131600 | 2675171100 | 13400 | 13420 | 13420 | 13400 | 213 |
| 325 | 20231107 | 131500 | 2672313920 | 13440 | 13460 | 13460 | 13440 | 352 |
| 326 | 20231107 | 131400 | 2667578470 | 13460 | 13490 | 13490 | 13460 | 214 |
| 327 | 20231107 | 131300 | 2664694240 | 13490 | 13490 | 13490 | 13490 | 233 |
| 328 | 20231107 | 131200 | 2661551070 | 13500 | 13500 | 13500 | 13500 | 726 |
| 329 | 20231107 | 131100 | 2651750070 | 13500 | 13520 | 13530 | 13490 | 269 |
| 330 | 20231107 | 131000 | 2648117100 | 13530 | 13600 | 13600 | 13530 | 1042 |
| 331 | 20231107 | 130900 | 2633983090 | 13600 | 13580 | 13600 | 13560 | 656 |
| 332 | 20231107 | 130800 | 2625079490 | 13610 | 13530 | 13640 | 13530 | 3029 |
| 333 | 20231107 | 130700 | 2583895380 | 13530 | 13540 | 13540 | 13490 | 4387 |
| 334 | 20231107 | 130600 | 2524670250 | 13540 | 13540 | 13540 | 13540 | 82 |
| 335 | 20231107 | 130500 | 2523559970 | 13550 | 13550 | 13550 | 13550 | 47 |
| 336 | 20231107 | 130400 | 2522923120 | 13540 | 13530 | 13540 | 13530 | 452 |
| 337 | 20231107 | 130300 | 2516803240 | 13530 | 13540 | 13540 | 13530 | 37 |
| 338 | 20231107 | 130200 | 2516302620 | 13550 | 13530 | 13550 | 13510 | 362 |
| 339 | 20231107 | 130100 | 2511407050 | 13530 | 13550 | 13550 | 13520 | 249 |
| 340 | 20231107 | 130000 | 2508039040 | 13550 | 13540 | 13560 | 13530 | 504 |
| 341 | 20231107 | 125900 | 2501212300 | 13540 | 13530 | 13540 | 13530 | 58 |
| 342 | 20231107 | 125800 | 2500427480 | 13530 | 13600 | 13600 | 13510 | 1155 |
| 343 | 20231107 | 125700 | 2484782710 | 13600 | 13480 | 13620 | 13480 | 3504 |
| 344 | 20231107 | 125600 | 2437307650 | 13490 | 13500 | 13500 | 13480 | 291 |
| 345 | 20231107 | 125500 | 2433381110 | 13500 | 13470 | 13500 | 13470 | 1941 |
| 346 | 20231107 | 125400 | 2407185680 | 13470 | 13480 | 13480 | 13470 | 229 |
| 347 | 20231107 | 125300 | 2404098860 | 13480 | 13500 | 13500 | 13480 | 570 |
| 348 | 20231107 | 125200 | 2396409850 | 13490 | 13430 | 13490 | 13430 | 1029 |
| 349 | 20231107 | 125100 | 2382541760 | 13430 | 13440 | 13440 | 13430 | 221 |
| 350 | 20231107 | 125000 | 2379573200 | 13420 | 13440 | 13440 | 13420 | 51 |
| 351 | 20231107 | 124900 | 2378888470 | 13440 | 13450 | 13450 | 13440 | 277 |
| 352 | 20231107 | 124800 | 2375163940 | 13450 | 13400 | 13460 | 13400 | 624 |
| 353 | 20231107 | 124700 | 2366795010 | 13400 | 13380 | 13400 | 13380 | 411 |
| 354 | 20231107 | 124600 | 2361291970 | 13380 | 13380 | 13380 | 13360 | 128 |
| 355 | 20231107 | 124500 | 2359579570 | 13380 | 13380 | 13380 | 13380 | 90 |
| 356 | 20231107 | 124400 | 2358375370 | 13380 | 13380 | 13380 | 13380 | 96 |
| 357 | 20231107 | 124300 | 2357090890 | 13370 | 13370 | 13370 | 13370 | 1 |
| 358 | 20231107 | 124200 | 2357077520 | 13370 | 13380 | 13380 | 13370 | 50 |
| 359 | 20231107 | 124100 | 2356408540 | 13390 | 13400 | 13400 | 13390 | 609 |
| 360 | 20231107 | 124000 | 2348254020 | 13400 | 13410 | 13440 | 13400 | 302 |
| 361 | 20231107 | 123900 | 2344204770 | 13410 | 13410 | 13410 | 13410 | 11 |
| 362 | 20231107 | 123800 | 2344057260 | 13420 | 13420 | 13420 | 13420 | 0 |
| 363 | 20231107 | 123700 | 2344057260 | 13420 | 13440 | 13440 | 13420 | 319 |
| 364 | 20231107 | 123600 | 2339773880 | 13460 | 13460 | 13460 | 13460 | 0 |
| 365 | 20231107 | 123500 | 2339773880 | 13460 | 13430 | 13460 | 13430 | 127 |
| 366 | 20231107 | 123400 | 2338066380 | 13420 | 13400 | 13420 | 13390 | 245 |
| 367 | 20231107 | 123300 | 2334783040 | 13390 | 13390 | 13390 | 13390 | 117 |
| 368 | 20231107 | 123200 | 2333216410 | 13380 | 13380 | 13380 | 13380 | 585 |
| 369 | 20231107 | 123100 | 2325389110 | 13370 | 13370 | 13370 | 13370 | 146 |
| 370 | 20231107 | 123000 | 2323437090 | 13370 | 13400 | 13400 | 13370 | 249 |
| 371 | 20231107 | 122900 | 2320103180 | 13400 | 13400 | 13400 | 13400 | 3 |
| 372 | 20231107 | 122800 | 2320062980 | 13400 | 13390 | 13400 | 13380 | 256 |
| 373 | 20231107 | 122700 | 2316633010 | 13400 | 13400 | 13400 | 13400 | 147 |
| 374 | 20231107 | 122600 | 2314663210 | 13400 | 13410 | 13410 | 13400 | 15 |
| 375 | 20231107 | 122500 | 2314462200 | 13400 | 13390 | 13400 | 13390 | 155 |
| 376 | 20231107 | 122400 | 2312385960 | 13380 | 13330 | 13380 | 13330 | 699 |
| 377 | 20231107 | 122300 | 2303052290 | 13310 | 13310 | 13310 | 13310 | 0 |
| 378 | 20231107 | 122200 | 2303052290 | 13310 | 13340 | 13340 | 13310 | 677 |
| 379 | 20231107 | 122100 | 2294033580 | 13370 | 13380 | 13380 | 13370 | 122 |
| 380 | 20231107 | 122000 | 2292402240 | 13380 | 13380 | 13380 | 13380 | 31 |
| 381 | 20231107 | 121900 | 2291987460 | 13360 | 13310 | 13360 | 13310 | 698 |
| 382 | 20231107 | 121800 | 2282678100 | 13310 | 13290 | 13320 | 13290 | 1026 |
| 383 | 20231107 | 121700 | 2269036460 | 13290 | 13300 | 13300 | 13290 | 206 |
| 384 | 20231107 | 121600 | 2266298710 | 13300 | 13300 | 13300 | 13300 | 326 |
| 385 | 20231107 | 121500 | 2261962910 | 13310 | 13320 | 13320 | 13310 | 382 |
| 386 | 20231107 | 121400 | 2256877790 | 13320 | 13320 | 13320 | 13300 | 172 |
| 387 | 20231107 | 121300 | 2254588370 | 13330 | 13320 | 13330 | 13320 | 2 |
| 388 | 20231107 | 121200 | 2254561720 | 13340 | 13320 | 13350 | 13320 | 192 |
| 389 | 20231107 | 121100 | 2252002180 | 13350 | 13350 | 13350 | 13350 | 1 |
| 390 | 20231107 | 121000 | 2251988830 | 13350 | 13350 | 13350 | 13350 | 277 |
| 391 | 20231107 | 120900 | 2248290880 | 13350 | 13350 | 13360 | 13350 | 114 |
| 392 | 20231107 | 120800 | 2246768930 | 13370 | 13340 | 13370 | 13340 | 76 |
| 393 | 20231107 | 120700 | 2245754670 | 13320 | 13340 | 13340 | 13310 | 262 |
| 394 | 20231107 | 120600 | 2242262710 | 13330 | 13380 | 13380 | 13320 | 1971 |
| 395 | 20231107 | 120500 | 2215951500 | 13390 | 13410 | 13410 | 13390 | 671 |
| 396 | 20231107 | 120400 | 2206964240 | 13420 | 13430 | 13430 | 13420 | 140 |
| 397 | 20231107 | 120300 | 2205085260 | 13440 | 13440 | 13440 | 13440 | 35 |
| 398 | 20231107 | 120200 | 2204614860 | 13440 | 13440 | 13440 | 13440 | 1 |
| 399 | 20231107 | 120100 | 2204601420 | 13430 | 13430 | 13430 | 13430 | 1 |
| 400 | 20231107 | 120000 | 2204587990 | 13410 | 13430 | 13450 | 13410 | 68 |
| 401 | 20231107 | 115900 | 2203675750 | 13430 | 13460 | 13460 | 13430 | 26 |
| 402 | 20231107 | 115800 | 2203326300 | 13460 | 13450 | 13460 | 13450 | 18 |
| 403 | 20231107 | 115700 | 2203084120 | 13450 | 13450 | 13450 | 13450 | 30 |
| 404 | 20231107 | 115600 | 2202680620 | 13450 | 13450 | 13450 | 13450 | 73 |
| 405 | 20231107 | 115500 | 2201698770 | 13460 | 13460 | 13460 | 13460 | 5 |
| 406 | 20231107 | 115400 | 2201631470 | 13460 | 13460 | 13460 | 13460 | 0 |
| 407 | 20231107 | 115300 | 2201631470 | 13460 | 13430 | 13460 | 13420 | 1172 |
| 408 | 20231107 | 115200 | 2185887530 | 13420 | 13430 | 13430 | 13420 | 99 |
| 409 | 20231107 | 115100 | 2184558850 | 13420 | 13450 | 13450 | 13420 | 232 |
| 410 | 20231107 | 115000 | 2181443310 | 13450 | 13470 | 13470 | 13450 | 706 |
| 411 | 20231107 | 114900 | 2171946560 | 13470 | 13470 | 13470 | 13470 | 8 |
| 412 | 20231107 | 114800 | 2171838800 | 13460 | 13450 | 13460 | 13450 | 62 |
| 413 | 20231107 | 114700 | 2171004300 | 13460 | 13470 | 13470 | 13460 | 793 |
| 414 | 20231107 | 114600 | 2160328340 | 13470 | 13470 | 13470 | 13470 | 690 |
| 415 | 20231107 | 114500 | 2151034040 | 13470 | 13480 | 13480 | 13470 | 41 |
| 416 | 20231107 | 114400 | 2150481370 | 13480 | 13490 | 13490 | 13480 | 1005 |
| 417 | 20231107 | 114300 | 2136927680 | 13500 | 13500 | 13500 | 13500 | 197 |
| 418 | 20231107 | 114200 | 2134268180 | 13490 | 13510 | 13510 | 13490 | 1230 |
| 419 | 20231107 | 114100 | 2117663140 | 13510 | 13510 | 13530 | 13510 | 1089 |
| 420 | 20231107 | 114000 | 2102936030 | 13510 | 13540 | 13540 | 13510 | 263 |
| 421 | 20231107 | 113900 | 2099375040 | 13540 | 13500 | 13550 | 13500 | 625 |
| 422 | 20231107 | 113800 | 2090920550 | 13480 | 13420 | 13480 | 13420 | 757 |
| 423 | 20231107 | 113700 | 2080733900 | 13380 | 13380 | 13380 | 13380 | 0 |
| 424 | 20231107 | 113600 | 2080733900 | 13380 | 13380 | 13380 | 13380 | 11 |
| 425 | 20231107 | 113500 | 2080586720 | 13380 | 13380 | 13380 | 13380 | 11 |
| 426 | 20231107 | 113400 | 2080439540 | 13380 | 13380 | 13380 | 13380 | 200 |
| 427 | 20231107 | 113300 | 2077763540 | 13380 | 13360 | 13380 | 13360 | 42 |
| 428 | 20231107 | 113200 | 2077201900 | 13360 | 13360 | 13360 | 13360 | 243 |
| 429 | 20231107 | 113100 | 2073955420 | 13360 | 13360 | 13360 | 13360 | 228 |
| 430 | 20231107 | 113000 | 2070909340 | 13360 | 13360 | 13360 | 13360 | 355 |
| 431 | 20231107 | 112900 | 2066166540 | 13360 | 13360 | 13360 | 13360 | 11 |
| 432 | 20231107 | 112800 | 2066019580 | 13360 | 13360 | 13360 | 13360 | 2 |
| 433 | 20231107 | 112700 | 2065992860 | 13360 | 13360 | 13360 | 13360 | 12 |
| 434 | 20231107 | 112600 | 2065832540 | 13360 | 13360 | 13360 | 13360 | 382 |
| 435 | 20231107 | 112500 | 2060729020 | 13330 | 13330 | 13330 | 13330 | 0 |
| 436 | 20231107 | 112400 | 2060729020 | 13330 | 13330 | 13330 | 13330 | 0 |
| 437 | 20231107 | 112300 | 2060729020 | 13330 | 13350 | 13350 | 13330 | 250 |
| 438 | 20231107 | 112200 | 2057393900 | 13350 | 13360 | 13360 | 13350 | 110 |
| 439 | 20231107 | 112100 | 2055925390 | 13330 | 13320 | 13330 | 13320 | 78 |
| 440 | 20231107 | 112000 | 2054885910 | 13330 | 13370 | 13380 | 13330 | 1483 |
| 441 | 20231107 | 111900 | 2035064160 | 13380 | 13390 | 13390 | 13370 | 790 |
| 442 | 20231107 | 111800 | 2024496710 | 13390 | 13420 | 13420 | 13390 | 428 |
| 443 | 20231107 | 111700 | 2018761810 | 13400 | 13390 | 13400 | 13390 | 121 |
| 444 | 20231107 | 111600 | 2017140720 | 13390 | 13400 | 13400 | 13390 | 178 |
| 445 | 20231107 | 111500 | 2014757200 | 13400 | 13400 | 13400 | 13380 | 978 |
| 446 | 20231107 | 111400 | 2001655000 | 13380 | 13430 | 13430 | 13380 | 974 |
| 447 | 20231107 | 111300 | 1988597280 | 13440 | 13460 | 13470 | 13440 | 343 |
| 448 | 20231107 | 111200 | 1983983130 | 13460 | 13490 | 13490 | 13460 | 157 |
| 449 | 20231107 | 111100 | 1981868710 | 13490 | 13490 | 13490 | 13490 | 10 |
| 450 | 20231107 | 111000 | 1981733810 | 13490 | 13380 | 13490 | 13380 | 737 |
| 451 | 20231107 | 110900 | 1971865050 | 13370 | 13390 | 13390 | 13370 | 1271 |
| 452 | 20231107 | 110800 | 1954856950 | 13400 | 13450 | 13450 | 13400 | 1992 |
| 453 | 20231107 | 110700 | 1928131350 | 13460 | 13470 | 13470 | 13460 | 342 |
| 454 | 20231107 | 110600 | 1923527880 | 13480 | 13470 | 13480 | 13460 | 30 |
| 455 | 20231107 | 110500 | 1923123690 | 13480 | 13530 | 13530 | 13470 | 3151 |
| 456 | 20231107 | 110400 | 1880566090 | 13530 | 13520 | 13560 | 13520 | 2382 |
| 457 | 20231107 | 110300 | 1848329030 | 13510 | 13500 | 13510 | 13490 | 936 |
| 458 | 20231107 | 110200 | 1835695070 | 13500 | 13480 | 13500 | 13480 | 416 |
| 459 | 20231107 | 110100 | 1830080220 | 13470 | 13460 | 13480 | 13460 | 1608 |
| 460 | 20231107 | 110000 | 1808430010 | 13480 | 13480 | 13480 | 13460 | 5 |
| 461 | 20231107 | 105900 | 1808362630 | 13480 | 13460 | 13490 | 13460 | 1056 |
| 462 | 20231107 | 105800 | 1794147700 | 13490 | 13430 | 13500 | 13430 | 1897 |
| 463 | 20231107 | 105700 | 1768625590 | 13420 | 13440 | 13440 | 13420 | 865 |
| 464 | 20231107 | 105600 | 1757011050 | 13440 | 13470 | 13480 | 13430 | 1172 |
| 465 | 20231107 | 105500 | 1741245420 | 13470 | 13500 | 13500 | 13470 | 741 |
| 466 | 20231107 | 105400 | 1731248980 | 13500 | 13490 | 13500 | 13490 | 366 |
| 467 | 20231107 | 105300 | 1726310550 | 13500 | 13540 | 13540 | 13470 | 4151 |
| 468 | 20231107 | 105200 | 1670301470 | 13540 | 13560 | 13560 | 13510 | 4220 |
| 469 | 20231107 | 105100 | 1613167350 | 13560 | 13510 | 13590 | 13490 | 8237 |
| 470 | 20231107 | 105000 | 1501703310 | 13540 | 13420 | 13550 | 13400 | 5906 |
| 471 | 20231107 | 104900 | 1422084600 | 13410 | 13360 | 13410 | 13340 | 1507 |
| 472 | 20231107 | 104800 | 1401913580 | 13360 | 13320 | 13360 | 13310 | 621 |
| 473 | 20231107 | 104700 | 1393625460 | 13310 | 13320 | 13320 | 13310 | 17 |
| 474 | 20231107 | 104600 | 1393399040 | 13320 | 13320 | 13320 | 13310 | 175 |
| 475 | 20231107 | 104500 | 1391068050 | 13320 | 13300 | 13320 | 13300 | 60 |
| 476 | 20231107 | 104400 | 1390269990 | 13300 | 13280 | 13300 | 13280 | 448 |
| 477 | 20231107 | 104300 | 1384315590 | 13280 | 13290 | 13290 | 13280 | 24 |
| 478 | 20231107 | 104200 | 1383996800 | 13280 | 13280 | 13290 | 13280 | 113 |
| 479 | 20231107 | 104100 | 1382495870 | 13270 | 13270 | 13270 | 13270 | 0 |
| 480 | 20231107 | 104000 | 1382495870 | 13270 | 13270 | 13270 | 13270 | 0 |
| 481 | 20231107 | 103900 | 1382495870 | 13270 | 13270 | 13270 | 13270 | 12 |
| 482 | 20231107 | 103800 | 1382336630 | 13270 | 13270 | 13280 | 13270 | 165 |
| 483 | 20231107 | 103700 | 1380146820 | 13280 | 13270 | 13280 | 13270 | 132 |
| 484 | 20231107 | 103600 | 1378394680 | 13280 | 13280 | 13280 | 13280 | 25 |
| 485 | 20231107 | 103500 | 1378062680 | 13290 | 13280 | 13290 | 13280 | 3 |
| 486 | 20231107 | 103400 | 1378022830 | 13270 | 13250 | 13270 | 13250 | 226 |
| 487 | 20231107 | 103300 | 1375025750 | 13270 | 13270 | 13270 | 13260 | 208 |
| 488 | 20231107 | 103200 | 1372267400 | 13270 | 13270 | 13270 | 13270 | 1 |
| 489 | 20231107 | 103100 | 1372254130 | 13270 | 13270 | 13270 | 13260 | 61 |
| 490 | 20231107 | 103000 | 1371444860 | 13270 | 13270 | 13270 | 13270 | 2 |
| 491 | 20231107 | 102900 | 1371418320 | 13270 | 13270 | 13270 | 13270 | 0 |
| 492 | 20231107 | 102800 | 1371418320 | 13270 | 13270 | 13270 | 13270 | 158 |
| 493 | 20231107 | 102700 | 1369321660 | 13270 | 13270 | 13270 | 13270 | 59 |
| 494 | 20231107 | 102600 | 1368538730 | 13270 | 13260 | 13270 | 13260 | 271 |
| 495 | 20231107 | 102500 | 1364943370 | 13250 | 13250 | 13250 | 13250 | 37 |
| 496 | 20231107 | 102400 | 1364453120 | 13250 | 13250 | 13250 | 13250 | 41 |
| 497 | 20231107 | 102300 | 1363909870 | 13240 | 13240 | 13240 | 13240 | 34 |
| 498 | 20231107 | 102200 | 1363459710 | 13250 | 13250 | 13250 | 13250 | 11 |
| 499 | 20231107 | 102100 | 1363313960 | 13240 | 13250 | 13260 | 13240 | 435 |
| 500 | 20231107 | 102000 | 1357550300 | 13270 | 13240 | 13270 | 13240 | 263 |
| 501 | 20231107 | 101900 | 1354061560 | 13240 | 13240 | 13250 | 13240 | 49 |
| 502 | 20231107 | 101800 | 1353412790 | 13240 | 13230 | 13240 | 13210 | 654 |
| 503 | 20231107 | 101700 | 1344768000 | 13230 | 13230 | 13230 | 13210 | 954 |
| 504 | 20231107 | 101600 | 1332159750 | 13230 | 13230 | 13230 | 13230 | 73 |
| 505 | 20231107 | 101500 | 1331193960 | 13230 | 13240 | 13240 | 13230 | 111 |
| 506 | 20231107 | 101400 | 1329725330 | 13240 | 13240 | 13240 | 13240 | 3 |
| 507 | 20231107 | 101300 | 1329685610 | 13270 | 13290 | 13290 | 13260 | 639 |
| 508 | 20231107 | 101200 | 1321205890 | 13270 | 13160 | 13290 | 13150 | 2820 |
| 509 | 20231107 | 101100 | 1283974330 | 13160 | 13200 | 13200 | 13120 | 1499 |
| 510 | 20231107 | 101000 | 1264272940 | 13210 | 13180 | 13300 | 13100 | 12617 |
| 511 | 20231107 | 100900 | 1098386920 | 13190 | 13210 | 13210 | 13190 | 2354 |
| 512 | 20231107 | 100800 | 1067316220 | 13210 | 13220 | 13220 | 13210 | 121 |
| 513 | 20231107 | 100700 | 1065717760 | 13210 | 13220 | 13220 | 13210 | 486 |
| 514 | 20231107 | 100600 | 1059296460 | 13220 | 13240 | 13240 | 13220 | 925 |
| 515 | 20231107 | 100500 | 1047053370 | 13240 | 13260 | 13260 | 13240 | 814 |
| 516 | 20231107 | 100400 | 1036267160 | 13260 | 13260 | 13260 | 13260 | 58 |
| 517 | 20231107 | 100300 | 1035498080 | 13270 | 13280 | 13280 | 13270 | 642 |
| 518 | 20231107 | 100200 | 1026978660 | 13280 | 13270 | 13280 | 13270 | 27 |
| 519 | 20231107 | 100100 | 1026620120 | 13280 | 13260 | 13280 | 13260 | 593 |
| 520 | 20231107 | 100000 | 1018751070 | 13260 | 13260 | 13270 | 13260 | 210 |
| 521 | 20231107 | 095900 | 1015966270 | 13260 | 13280 | 13280 | 13250 | 310 |
| 522 | 20231107 | 095800 | 1011856840 | 13250 | 13280 | 13280 | 13250 | 227 |
| 523 | 20231107 | 095700 | 1008846080 | 13290 | 13270 | 13290 | 13270 | 17 |
| 524 | 20231107 | 095600 | 1008620340 | 13270 | 13270 | 13270 | 13270 | 56 |
| 525 | 20231107 | 095500 | 1007877220 | 13260 | 13250 | 13280 | 13250 | 523 |
| 526 | 20231107 | 095400 | 1000940660 | 13260 | 13270 | 13270 | 13260 | 1434 |
| 527 | 20231107 | 095300 | 981914870 | 13270 | 13290 | 13290 | 13270 | 2316 |
| 528 | 20231107 | 095200 | 951180950 | 13290 | 13300 | 13300 | 13290 | 105 |
| 529 | 20231107 | 095100 | 949784480 | 13280 | 13300 | 13300 | 13280 | 6 |
| 530 | 20231107 | 095000 | 949704780 | 13290 | 13280 | 13290 | 13280 | 392 |
| 531 | 20231107 | 094900 | 944498120 | 13290 | 13270 | 13290 | 13270 | 218 |
| 532 | 20231107 | 094800 | 941603440 | 13270 | 13280 | 13280 | 13270 | 852 |
| 533 | 20231107 | 094700 | 930295910 | 13280 | 13290 | 13290 | 13280 | 1354 |
| 534 | 20231107 | 094600 | 912314740 | 13280 | 13290 | 13310 | 13280 | 670 |
| 535 | 20231107 | 094500 | 903413540 | 13290 | 13310 | 13310 | 13290 | 1475 |
| 536 | 20231107 | 094400 | 883792740 | 13320 | 13330 | 13330 | 13320 | 1320 |
| 537 | 20231107 | 094300 | 866210240 | 13330 | 13330 | 13330 | 13330 | 572 |
| 538 | 20231107 | 094200 | 858585480 | 13330 | 13330 | 13340 | 13320 | 106 |
| 539 | 20231107 | 094100 | 857172270 | 13330 | 13330 | 13330 | 13320 | 257 |
| 540 | 20231107 | 094000 | 853748810 | 13320 | 13350 | 13350 | 13320 | 1209 |
| 541 | 20231107 | 093900 | 837633080 | 13350 | 13330 | 13350 | 13330 | 214 |
| 542 | 20231107 | 093800 | 834780230 | 13330 | 13340 | 13340 | 13330 | 362 |
| 543 | 20231107 | 093700 | 829952850 | 13340 | 13340 | 13340 | 13330 | 1015 |
| 544 | 20231107 | 093600 | 816419940 | 13330 | 13350 | 13350 | 13330 | 581 |
| 545 | 20231107 | 093500 | 808664910 | 13360 | 13390 | 13400 | 13350 | 1105 |
| 546 | 20231107 | 093400 | 793893860 | 13400 | 13390 | 13410 | 13380 | 794 |
| 547 | 20231107 | 093300 | 783257690 | 13380 | 13360 | 13380 | 13360 | 998 |
| 548 | 20231107 | 093200 | 769921780 | 13350 | 13310 | 13350 | 13300 | 1619 |
| 549 | 20231107 | 093100 | 748341280 | 13310 | 13310 | 13320 | 13300 | 44 |
| 550 | 20231107 | 093000 | 747756040 | 13320 | 13300 | 13320 | 13290 | 255 |
| 551 | 20231107 | 092900 | 744360680 | 13300 | 13290 | 13300 | 13290 | 631 |
| 552 | 20231107 | 092800 | 735970270 | 13280 | 13280 | 13300 | 13280 | 567 |
| 553 | 20231107 | 092700 | 728438090 | 13290 | 13300 | 13300 | 13290 | 1519 |
| 554 | 20231107 | 092600 | 708247350 | 13310 | 13320 | 13320 | 13300 | 293 |
| 555 | 20231107 | 092500 | 704348010 | 13320 | 13340 | 13340 | 13320 | 287 |
| 556 | 20231107 | 092400 | 700519510 | 13350 | 13310 | 13370 | 13270 | 4350 |
| 557 | 20231107 | 092300 | 642609130 | 13310 | 13350 | 13350 | 13300 | 548 |
| 558 | 20231107 | 092200 | 635307970 | 13340 | 13360 | 13380 | 13340 | 840 |
| 559 | 20231107 | 092100 | 624091850 | 13370 | 13400 | 13400 | 13360 | 403 |
| 560 | 20231107 | 092000 | 618700500 | 13400 | 13380 | 13400 | 13350 | 1254 |
| 561 | 20231107 | 091900 | 601918850 | 13390 | 13400 | 13410 | 13390 | 766 |
| 562 | 20231107 | 091800 | 591655220 | 13390 | 13310 | 13390 | 13270 | 869 |
| 563 | 20231107 | 091700 | 580077540 | 13310 | 13280 | 13310 | 13260 | 194 |
| 564 | 20231107 | 091600 | 577501250 | 13280 | 13250 | 13330 | 13250 | 1206 |
| 565 | 20231107 | 091500 | 561487790 | 13250 | 13270 | 13270 | 13220 | 1313 |
| 566 | 20231107 | 091400 | 544106470 | 13240 | 13270 | 13300 | 13240 | 806 |
| 567 | 20231107 | 091300 | 533412470 | 13260 | 13230 | 13260 | 13230 | 1216 |
| 568 | 20231107 | 091200 | 517313690 | 13230 | 13260 | 13260 | 13230 | 740 |
| 569 | 20231107 | 091100 | 507515600 | 13250 | 13250 | 13280 | 13230 | 1307 |
| 570 | 20231107 | 091000 | 490186840 | 13240 | 13300 | 13300 | 13240 | 1669 |
| 571 | 20231107 | 090900 | 468026580 | 13300 | 13390 | 13390 | 13300 | 832 |
| 572 | 20231107 | 090800 | 456945690 | 13400 | 13390 | 13400 | 13350 | 1519 |
| 573 | 20231107 | 090700 | 436624410 | 13390 | 13260 | 13390 | 13260 | 1501 |
| 574 | 20231107 | 090600 | 416642390 | 13260 | 13170 | 13290 | 13170 | 1713 |
| 575 | 20231107 | 090500 | 393993500 | 13150 | 13220 | 13270 | 13150 | 2337 |
| 576 | 20231107 | 090400 | 363181700 | 13210 | 13360 | 13360 | 13210 | 5378 |
| 577 | 20231107 | 090300 | 291765580 | 13350 | 13380 | 13380 | 13330 | 1507 |
| 578 | 20231107 | 090200 | 271675490 | 13330 | 13300 | 13380 | 13260 | 1902 |
| 579 | 20231107 | 090100 | 246359810 | 13300 | 13210 | 13300 | 13120 | 3201 |
| 580 | 20231107 | 090000 | 204094420 | 13220 | 13570 | 13580 | 13100 | 15056 |