32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 190500 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 945 |
| 3 | 20231107 | 190400 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 4 | 20231107 | 190300 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 5 | 20231107 | 190200 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 6 | 20231107 | 190100 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 7 | 20231107 | 190000 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 8 | 20231107 | 185900 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 9 | 20231107 | 185800 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 10 | 20231107 | 185700 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 11 | 20231107 | 185600 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 12 | 20231107 | 185500 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 13 | 20231107 | 185400 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 14 | 20231107 | 185300 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 15 | 20231107 | 185200 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 16 | 20231107 | 185100 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 17 | 20231107 | 185000 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 18 | 20231107 | 184900 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 19 | 20231107 | 184800 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 20 | 20231107 | 184700 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 21 | 20231107 | 184600 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 22 | 20231107 | 184500 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 23 | 20231107 | 184400 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 24 | 20231107 | 184300 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 25 | 20231107 | 184200 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 26 | 20231107 | 184100 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 27 | 20231107 | 184000 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 28 | 20231107 | 183900 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 29 | 20231107 | 183800 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 30 | 20231107 | 183700 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 31 | 20231107 | 183600 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 32 | 20231107 | 183500 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 945 |
| 33 | 20231107 | 183400 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 34 | 20231107 | 183300 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 35 | 20231107 | 183200 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 36 | 20231107 | 183100 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 37 | 20231107 | 183000 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 38 | 20231107 | 182900 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 39 | 20231107 | 182800 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 40 | 20231107 | 182700 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 41 | 20231107 | 182600 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 42 | 20231107 | 182500 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 43 | 20231107 | 182400 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 44 | 20231107 | 182300 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 45 | 20231107 | 182200 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 46 | 20231107 | 182100 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 47 | 20231107 | 182000 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 48 | 20231107 | 181900 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 49 | 20231107 | 181800 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 50 | 20231107 | 181700 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 51 | 20231107 | 181600 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 52 | 20231107 | 181500 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 53 | 20231107 | 181400 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 54 | 20231107 | 181300 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 55 | 20231107 | 181200 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 56 | 20231107 | 181100 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 57 | 20231107 | 181000 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 58 | 20231107 | 180900 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 59 | 20231107 | 180800 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 60 | 20231107 | 180700 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 61 | 20231107 | 180600 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 62 | 20231107 | 180500 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 945 |
| 63 | 20231107 | 180400 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 64 | 20231107 | 180300 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 65 | 20231107 | 180200 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 66 | 20231107 | 180100 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 67 | 20231107 | 180000 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 68 | 20231107 | 175900 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 69 | 20231107 | 175800 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 70 | 20231107 | 175700 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 71 | 20231107 | 175600 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 72 | 20231107 | 175500 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 73 | 20231107 | 175400 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 74 | 20231107 | 175300 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 75 | 20231107 | 175200 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 76 | 20231107 | 175100 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 77 | 20231107 | 175000 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 78 | 20231107 | 174900 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 79 | 20231107 | 174800 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 80 | 20231107 | 174700 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 81 | 20231107 | 174600 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 82 | 20231107 | 174500 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 83 | 20231107 | 174400 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 84 | 20231107 | 174300 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 85 | 20231107 | 174200 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 86 | 20231107 | 174100 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 87 | 20231107 | 174000 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 88 | 20231107 | 173900 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 89 | 20231107 | 173800 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 90 | 20231107 | 173700 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 91 | 20231107 | 173600 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 92 | 20231107 | 173500 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 945 |
| 93 | 20231107 | 173400 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 94 | 20231107 | 173300 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 95 | 20231107 | 173200 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 96 | 20231107 | 173100 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 97 | 20231107 | 173000 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 98 | 20231107 | 172900 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 99 | 20231107 | 172800 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 100 | 20231107 | 172700 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 101 | 20231107 | 172600 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 102 | 20231107 | 172500 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 103 | 20231107 | 172400 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 104 | 20231107 | 172300 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 105 | 20231107 | 172200 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 106 | 20231107 | 172100 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 107 | 20231107 | 172000 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 108 | 20231107 | 171900 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 109 | 20231107 | 171800 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 110 | 20231107 | 171700 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 111 | 20231107 | 171600 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 112 | 20231107 | 171500 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 113 | 20231107 | 171400 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 114 | 20231107 | 171300 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 115 | 20231107 | 171200 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 116 | 20231107 | 171100 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 117 | 20231107 | 171000 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 118 | 20231107 | 170900 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 119 | 20231107 | 170800 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 120 | 20231107 | 170700 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 121 | 20231107 | 170600 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 122 | 20231107 | 170500 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 945 |
| 123 | 20231107 | 170400 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 124 | 20231107 | 170300 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 125 | 20231107 | 170200 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 126 | 20231107 | 170100 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 127 | 20231107 | 170000 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 128 | 20231107 | 165900 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 129 | 20231107 | 165800 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 130 | 20231107 | 165700 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 131 | 20231107 | 165600 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 132 | 20231107 | 165500 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 133 | 20231107 | 165400 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 134 | 20231107 | 165300 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 135 | 20231107 | 165200 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 136 | 20231107 | 165100 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 137 | 20231107 | 165000 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 138 | 20231107 | 164900 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 139 | 20231107 | 164800 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 140 | 20231107 | 164700 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 141 | 20231107 | 164600 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 142 | 20231107 | 164500 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 143 | 20231107 | 164400 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 144 | 20231107 | 164300 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 145 | 20231107 | 164200 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 146 | 20231107 | 164100 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 147 | 20231107 | 164000 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 148 | 20231107 | 163900 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 149 | 20231107 | 163800 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 150 | 20231107 | 163700 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 151 | 20231107 | 163600 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 152 | 20231107 | 163500 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 945 |
| 153 | 20231107 | 163400 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 154 | 20231107 | 163300 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 155 | 20231107 | 163200 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 156 | 20231107 | 163100 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 157 | 20231107 | 163000 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 158 | 20231107 | 162900 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 159 | 20231107 | 162800 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 160 | 20231107 | 162700 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 161 | 20231107 | 162600 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 162 | 20231107 | 162500 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 163 | 20231107 | 162400 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 164 | 20231107 | 162300 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 165 | 20231107 | 162200 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 166 | 20231107 | 162100 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 167 | 20231107 | 162000 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 168 | 20231107 | 161900 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 169 | 20231107 | 161800 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 170 | 20231107 | 161700 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 171 | 20231107 | 161600 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 172 | 20231107 | 161500 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 173 | 20231107 | 161400 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 174 | 20231107 | 161300 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 175 | 20231107 | 161200 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 176 | 20231107 | 161100 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 177 | 20231107 | 161000 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 178 | 20231107 | 160900 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 179 | 20231107 | 160800 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 180 | 20231107 | 160700 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 181 | 20231107 | 160600 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 182 | 20231107 | 160500 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 945 |
| 183 | 20231107 | 160400 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 184 | 20231107 | 160300 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 185 | 20231107 | 160200 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 186 | 20231107 | 160100 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 187 | 20231107 | 160000 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 188 | 20231107 | 155900 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 189 | 20231107 | 155800 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 190 | 20231107 | 155700 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 191 | 20231107 | 155600 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 192 | 20231107 | 155500 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 193 | 20231107 | 155400 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 194 | 20231107 | 155300 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 195 | 20231107 | 155200 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 196 | 20231107 | 155100 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 197 | 20231107 | 155000 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 198 | 20231107 | 154900 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 199 | 20231107 | 154800 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 200 | 20231107 | 154700 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 201 | 20231107 | 154600 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 202 | 20231107 | 154500 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 203 | 20231107 | 154400 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 204 | 20231107 | 154300 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 205 | 20231107 | 154200 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 206 | 20231107 | 154100 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 207 | 20231107 | 154000 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 208 | 20231107 | 153900 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 209 | 20231107 | 153800 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 210 | 20231107 | 153700 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 211 | 20231107 | 153600 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 212 | 20231107 | 153500 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 945 |
| 213 | 20231107 | 153400 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 214 | 20231107 | 153300 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 215 | 20231107 | 153200 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 216 | 20231107 | 153100 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 0 |
| 217 | 20231107 | 153000 | 2606768940 | 15420 | 15420 | 15420 | 15420 | 945 |
| 218 | 20231107 | 152900 | 2592197040 | 15420 | 15420 | 15420 | 15420 | 0 |
| 219 | 20231107 | 152800 | 2592197040 | 15420 | 15420 | 15420 | 15420 | 0 |
| 220 | 20231107 | 152700 | 2592197040 | 15420 | 15420 | 15420 | 15420 | 0 |
| 221 | 20231107 | 152600 | 2592197040 | 15420 | 15420 | 15420 | 15420 | 0 |
| 222 | 20231107 | 152500 | 2592197040 | 15420 | 15420 | 15420 | 15420 | 0 |
| 223 | 20231107 | 152400 | 2592197040 | 15420 | 15420 | 15420 | 15420 | 0 |
| 224 | 20231107 | 152300 | 2592197040 | 15420 | 15420 | 15420 | 15420 | 0 |
| 225 | 20231107 | 152200 | 2592197040 | 15420 | 15420 | 15420 | 15420 | 0 |
| 226 | 20231107 | 152100 | 2592197040 | 15420 | 15420 | 15420 | 15420 | 0 |
| 227 | 20231107 | 152000 | 2592197040 | 15420 | 15420 | 15420 | 15420 | 0 |
| 228 | 20231107 | 151900 | 2592197040 | 15420 | 15330 | 15420 | 15330 | 584 |
| 229 | 20231107 | 151800 | 2583214830 | 15330 | 15350 | 15420 | 15330 | 258 |
| 230 | 20231107 | 151700 | 2579254120 | 15350 | 15420 | 15420 | 15350 | 142 |
| 231 | 20231107 | 151600 | 2577072690 | 15380 | 15420 | 15420 | 15380 | 165 |
| 232 | 20231107 | 151500 | 2574532400 | 15390 | 15430 | 15430 | 15390 | 143 |
| 233 | 20231107 | 151400 | 2572330270 | 15410 | 15400 | 15410 | 15400 | 144 |
| 234 | 20231107 | 151300 | 2570111400 | 15400 | 15380 | 15410 | 15380 | 90 |
| 235 | 20231107 | 151200 | 2568726120 | 15390 | 15390 | 15400 | 15380 | 173 |
| 236 | 20231107 | 151100 | 2566064140 | 15410 | 15400 | 15410 | 15390 | 85 |
| 237 | 20231107 | 151000 | 2564755350 | 15400 | 15400 | 15400 | 15390 | 148 |
| 238 | 20231107 | 150900 | 2562476660 | 15390 | 15400 | 15400 | 15390 | 135 |
| 239 | 20231107 | 150800 | 2560398820 | 15410 | 15410 | 15410 | 15390 | 109 |
| 240 | 20231107 | 150700 | 2558719740 | 15430 | 15430 | 15430 | 15430 | 33 |
| 241 | 20231107 | 150600 | 2558210550 | 15390 | 15400 | 15400 | 15390 | 368 |
| 242 | 20231107 | 150500 | 2552545690 | 15450 | 15430 | 15450 | 15390 | 532 |
| 243 | 20231107 | 150400 | 2544338250 | 15460 | 15450 | 15470 | 15450 | 250 |
| 244 | 20231107 | 150300 | 2540473710 | 15440 | 15450 | 15450 | 15440 | 277 |
| 245 | 20231107 | 150200 | 2536196670 | 15450 | 15410 | 15450 | 15410 | 3829 |
| 246 | 20231107 | 150100 | 2477151890 | 15400 | 15380 | 15400 | 15380 | 750 |
| 247 | 20231107 | 150000 | 2465611070 | 15360 | 15360 | 15380 | 15360 | 91 |
| 248 | 20231107 | 145900 | 2464212890 | 15380 | 15390 | 15390 | 15360 | 479 |
| 249 | 20231107 | 145800 | 2456845530 | 15380 | 15380 | 15390 | 15380 | 79 |
| 250 | 20231107 | 145700 | 2455630120 | 15380 | 15360 | 15380 | 15360 | 233 |
| 251 | 20231107 | 145600 | 2452048170 | 15380 | 15370 | 15380 | 15360 | 439 |
| 252 | 20231107 | 145500 | 2445302270 | 15380 | 15370 | 15390 | 15370 | 96 |
| 253 | 20231107 | 145400 | 2443826000 | 15380 | 15350 | 15380 | 15350 | 185 |
| 254 | 20231107 | 145300 | 2440984060 | 15380 | 15370 | 15380 | 15350 | 373 |
| 255 | 20231107 | 145200 | 2435253000 | 15380 | 15350 | 15380 | 15350 | 165 |
| 256 | 20231107 | 145100 | 2432716500 | 15350 | 15380 | 15380 | 15350 | 151 |
| 257 | 20231107 | 145000 | 2430396640 | 15370 | 15390 | 15400 | 15360 | 308 |
| 258 | 20231107 | 144900 | 2425660850 | 15390 | 15370 | 15390 | 15360 | 34 |
| 259 | 20231107 | 144800 | 2425138220 | 15360 | 15340 | 15360 | 15340 | 242 |
| 260 | 20231107 | 144700 | 2421424060 | 15360 | 15340 | 15370 | 15340 | 396 |
| 261 | 20231107 | 144600 | 2415341700 | 15370 | 15380 | 15380 | 15360 | 244 |
| 262 | 20231107 | 144500 | 2411592130 | 15380 | 15380 | 15380 | 15370 | 234 |
| 263 | 20231107 | 144400 | 2407995350 | 15380 | 15380 | 15390 | 15370 | 189 |
| 264 | 20231107 | 144300 | 2405089840 | 15390 | 15380 | 15390 | 15380 | 143 |
| 265 | 20231107 | 144200 | 2402890400 | 15380 | 15400 | 15400 | 15380 | 53 |
| 266 | 20231107 | 144100 | 2402074650 | 15390 | 15390 | 15390 | 15370 | 529 |
| 267 | 20231107 | 144000 | 2393934780 | 15400 | 15400 | 15400 | 15400 | 172 |
| 268 | 20231107 | 143900 | 2391285980 | 15410 | 15430 | 15430 | 15410 | 304 |
| 269 | 20231107 | 143800 | 2386598850 | 15430 | 15400 | 15430 | 15400 | 425 |
| 270 | 20231107 | 143700 | 2380048380 | 15400 | 15380 | 15410 | 15380 | 796 |
| 271 | 20231107 | 143600 | 2367790050 | 15390 | 15380 | 15390 | 15370 | 94 |
| 272 | 20231107 | 143500 | 2366344040 | 15400 | 15360 | 15400 | 15360 | 339 |
| 273 | 20231107 | 143400 | 2361132880 | 15360 | 15350 | 15370 | 15340 | 433 |
| 274 | 20231107 | 143300 | 2354485370 | 15360 | 15350 | 15360 | 15330 | 492 |
| 275 | 20231107 | 143200 | 2346933110 | 15360 | 15350 | 15360 | 15350 | 263 |
| 276 | 20231107 | 143100 | 2342895590 | 15370 | 15380 | 15390 | 15350 | 738 |
| 277 | 20231107 | 143000 | 2331546030 | 15390 | 15400 | 15400 | 15380 | 281 |
| 278 | 20231107 | 142900 | 2327221680 | 15390 | 15340 | 15400 | 15340 | 967 |
| 279 | 20231107 | 142800 | 2312341800 | 15330 | 15350 | 15360 | 15330 | 370 |
| 280 | 20231107 | 142700 | 2306665420 | 15350 | 15330 | 15350 | 15320 | 516 |
| 281 | 20231107 | 142600 | 2298754080 | 15310 | 15340 | 15340 | 15310 | 219 |
| 282 | 20231107 | 142500 | 2295398000 | 15340 | 15350 | 15350 | 15310 | 1448 |
| 283 | 20231107 | 142400 | 2273207090 | 15340 | 15340 | 15350 | 15340 | 118 |
| 284 | 20231107 | 142300 | 2271396790 | 15330 | 15350 | 15350 | 15330 | 265 |
| 285 | 20231107 | 142200 | 2267331720 | 15340 | 15370 | 15370 | 15340 | 368 |
| 286 | 20231107 | 142100 | 2261684050 | 15360 | 15360 | 15360 | 15350 | 129 |
| 287 | 20231107 | 142000 | 2259702630 | 15350 | 15360 | 15360 | 15350 | 458 |
| 288 | 20231107 | 141900 | 2252671830 | 15350 | 15370 | 15370 | 15350 | 252 |
| 289 | 20231107 | 141800 | 2248800960 | 15380 | 15360 | 15380 | 15360 | 129 |
| 290 | 20231107 | 141700 | 2246818610 | 15370 | 15360 | 15380 | 15360 | 170 |
| 291 | 20231107 | 141600 | 2244205530 | 15360 | 15380 | 15390 | 15360 | 151 |
| 292 | 20231107 | 141500 | 2241884880 | 15360 | 15390 | 15390 | 15350 | 343 |
| 293 | 20231107 | 141400 | 2236616390 | 15380 | 15400 | 15400 | 15330 | 432 |
| 294 | 20231107 | 141300 | 2229980510 | 15400 | 15370 | 15400 | 15370 | 34 |
| 295 | 20231107 | 141200 | 2229457580 | 15360 | 15390 | 15390 | 15360 | 951 |
| 296 | 20231107 | 141100 | 2214835100 | 15380 | 15370 | 15380 | 15350 | 229 |
| 297 | 20231107 | 141000 | 2211316350 | 15350 | 15360 | 15370 | 15350 | 299 |
| 298 | 20231107 | 140900 | 2206723320 | 15370 | 15360 | 15370 | 15350 | 447 |
| 299 | 20231107 | 140800 | 2199855340 | 15360 | 15370 | 15370 | 15340 | 178 |
| 300 | 20231107 | 140700 | 2197122200 | 15380 | 15370 | 15380 | 15370 | 172 |
| 301 | 20231107 | 140600 | 2194478410 | 15390 | 15380 | 15410 | 15380 | 521 |
| 302 | 20231107 | 140500 | 2186464420 | 15380 | 15400 | 15420 | 15380 | 198 |
| 303 | 20231107 | 140400 | 2183415710 | 15420 | 15420 | 15430 | 15420 | 15 |
| 304 | 20231107 | 140300 | 2183184330 | 15400 | 15420 | 15420 | 15380 | 833 |
| 305 | 20231107 | 140200 | 2170348890 | 15390 | 15410 | 15410 | 15380 | 152 |
| 306 | 20231107 | 140100 | 2168009050 | 15410 | 15410 | 15420 | 15380 | 243 |
| 307 | 20231107 | 140000 | 2164268790 | 15400 | 15410 | 15420 | 15380 | 397 |
| 308 | 20231107 | 135900 | 2158154570 | 15420 | 15410 | 15440 | 15410 | 233 |
| 309 | 20231107 | 135800 | 2154561780 | 15390 | 15400 | 15420 | 15390 | 232 |
| 310 | 20231107 | 135700 | 2150989860 | 15400 | 15400 | 15430 | 15400 | 519 |
| 311 | 20231107 | 135600 | 2142990530 | 15410 | 15420 | 15420 | 15410 | 234 |
| 312 | 20231107 | 135500 | 2139383830 | 15420 | 15450 | 15450 | 15420 | 224 |
| 313 | 20231107 | 135400 | 2135927420 | 15450 | 15440 | 15450 | 15410 | 442 |
| 314 | 20231107 | 135300 | 2129106970 | 15450 | 15340 | 15450 | 15340 | 1588 |
| 315 | 20231107 | 135200 | 2104657970 | 15350 | 15350 | 15360 | 15340 | 189 |
| 316 | 20231107 | 135100 | 2101757400 | 15360 | 15290 | 15360 | 15290 | 794 |
| 317 | 20231107 | 135000 | 2089586070 | 15310 | 15300 | 15320 | 15300 | 245 |
| 318 | 20231107 | 134900 | 2085835810 | 15290 | 15330 | 15330 | 15290 | 103 |
| 319 | 20231107 | 134800 | 2084259610 | 15320 | 15290 | 15320 | 15290 | 117 |
| 320 | 20231107 | 134700 | 2082468110 | 15320 | 15290 | 15330 | 15280 | 2596 |
| 321 | 20231107 | 134600 | 2042727020 | 15270 | 15280 | 15300 | 15260 | 181 |
| 322 | 20231107 | 134500 | 2039962200 | 15270 | 15270 | 15280 | 15260 | 262 |
| 323 | 20231107 | 134400 | 2035960890 | 15250 | 15260 | 15270 | 15240 | 432 |
| 324 | 20231107 | 134300 | 2029370860 | 15260 | 15250 | 15260 | 15230 | 209 |
| 325 | 20231107 | 134200 | 2026184100 | 15230 | 15240 | 15250 | 15230 | 198 |
| 326 | 20231107 | 134100 | 2023166490 | 15230 | 15230 | 15240 | 15220 | 443 |
| 327 | 20231107 | 134000 | 2016419040 | 15230 | 15230 | 15230 | 15230 | 169 |
| 328 | 20231107 | 133900 | 2013845170 | 15240 | 15240 | 15250 | 15230 | 189 |
| 329 | 20231107 | 133800 | 2010964840 | 15240 | 15250 | 15250 | 15240 | 297 |
| 330 | 20231107 | 133700 | 2006437960 | 15250 | 15250 | 15270 | 15240 | 150 |
| 331 | 20231107 | 133600 | 2004149560 | 15240 | 15240 | 15250 | 15240 | 382 |
| 332 | 20231107 | 133500 | 1998326040 | 15250 | 15260 | 15260 | 15240 | 250 |
| 333 | 20231107 | 133400 | 1994514600 | 15260 | 15250 | 15260 | 15240 | 269 |
| 334 | 20231107 | 133300 | 1990412120 | 15250 | 15250 | 15260 | 15240 | 210 |
| 335 | 20231107 | 133200 | 1987210350 | 15240 | 15250 | 15260 | 15240 | 282 |
| 336 | 20231107 | 133100 | 1982911440 | 15250 | 15260 | 15260 | 15240 | 311 |
| 337 | 20231107 | 133000 | 1978168760 | 15260 | 15270 | 15280 | 15250 | 199 |
| 338 | 20231107 | 132900 | 1975130000 | 15250 | 15280 | 15280 | 15250 | 164 |
| 339 | 20231107 | 132800 | 1972627140 | 15270 | 15260 | 15270 | 15260 | 148 |
| 340 | 20231107 | 132700 | 1970367680 | 15260 | 15270 | 15290 | 15260 | 225 |
| 341 | 20231107 | 132600 | 1966931450 | 15270 | 15270 | 15280 | 15270 | 284 |
| 342 | 20231107 | 132500 | 1962594060 | 15270 | 15250 | 15280 | 15250 | 340 |
| 343 | 20231107 | 132400 | 1957403940 | 15250 | 15220 | 15280 | 15220 | 2144 |
| 344 | 20231107 | 132300 | 1924709710 | 15230 | 15220 | 15230 | 15190 | 254 |
| 345 | 20231107 | 132200 | 1920845780 | 15220 | 15240 | 15240 | 15220 | 158 |
| 346 | 20231107 | 132100 | 1918439810 | 15240 | 15250 | 15250 | 15230 | 140 |
| 347 | 20231107 | 132000 | 1916306570 | 15230 | 15200 | 15230 | 15200 | 461 |
| 348 | 20231107 | 131900 | 1909292320 | 15190 | 15210 | 15210 | 15190 | 132 |
| 349 | 20231107 | 131800 | 1907286000 | 15210 | 15200 | 15220 | 15180 | 1123 |
| 350 | 20231107 | 131700 | 1890218500 | 15190 | 15190 | 15190 | 15180 | 149 |
| 351 | 20231107 | 131600 | 1887955880 | 15180 | 15190 | 15190 | 15180 | 207 |
| 352 | 20231107 | 131500 | 1884812180 | 15200 | 15210 | 15210 | 15190 | 334 |
| 353 | 20231107 | 131400 | 1879736330 | 15210 | 15210 | 15210 | 15200 | 63 |
| 354 | 20231107 | 131300 | 1878778360 | 15200 | 15220 | 15220 | 15200 | 222 |
| 355 | 20231107 | 131200 | 1875401860 | 15220 | 15210 | 15230 | 15210 | 404 |
| 356 | 20231107 | 131100 | 1869253480 | 15210 | 15220 | 15230 | 15210 | 315 |
| 357 | 20231107 | 131000 | 1864459230 | 15220 | 15230 | 15230 | 15210 | 829 |
| 358 | 20231107 | 130900 | 1851842270 | 15230 | 15230 | 15230 | 15220 | 159 |
| 359 | 20231107 | 130800 | 1849421280 | 15230 | 15240 | 15240 | 15230 | 297 |
| 360 | 20231107 | 130700 | 1844896990 | 15240 | 15230 | 15240 | 15230 | 127 |
| 361 | 20231107 | 130600 | 1842962770 | 15230 | 15230 | 15250 | 15230 | 187 |
| 362 | 20231107 | 130500 | 1840113650 | 15230 | 15220 | 15230 | 15220 | 228 |
| 363 | 20231107 | 130400 | 1836641310 | 15230 | 15240 | 15240 | 15220 | 353 |
| 364 | 20231107 | 130300 | 1831263990 | 15240 | 15250 | 15260 | 15240 | 185 |
| 365 | 20231107 | 130200 | 1828443580 | 15240 | 15240 | 15240 | 15230 | 280 |
| 366 | 20231107 | 130100 | 1824177090 | 15230 | 15220 | 15230 | 15210 | 333 |
| 367 | 20231107 | 130000 | 1819108120 | 15220 | 15210 | 15220 | 15210 | 306 |
| 368 | 20231107 | 125900 | 1814451530 | 15200 | 15180 | 15200 | 15170 | 503 |
| 369 | 20231107 | 125800 | 1806814910 | 15180 | 15200 | 15200 | 15180 | 164 |
| 370 | 20231107 | 125700 | 1804324520 | 15200 | 15200 | 15200 | 15170 | 360 |
| 371 | 20231107 | 125600 | 1798858110 | 15180 | 15180 | 15200 | 15180 | 190 |
| 372 | 20231107 | 125500 | 1795973290 | 15160 | 15190 | 15190 | 15160 | 350 |
| 373 | 20231107 | 125400 | 1790661000 | 15190 | 15210 | 15220 | 15190 | 149 |
| 374 | 20231107 | 125300 | 1788395440 | 15210 | 15190 | 15220 | 15190 | 333 |
| 375 | 20231107 | 125200 | 1783332880 | 15190 | 15180 | 15200 | 15180 | 114 |
| 376 | 20231107 | 125100 | 1781601740 | 15180 | 15180 | 15190 | 15170 | 567 |
| 377 | 20231107 | 125000 | 1772996590 | 15170 | 15160 | 15170 | 15150 | 236 |
| 378 | 20231107 | 124900 | 1769419120 | 15160 | 15180 | 15190 | 15160 | 153 |
| 379 | 20231107 | 124800 | 1767099220 | 15160 | 15140 | 15200 | 15140 | 413 |
| 380 | 20231107 | 124700 | 1760837220 | 15140 | 15150 | 15150 | 15140 | 129 |
| 381 | 20231107 | 124600 | 1758883670 | 15130 | 15150 | 15150 | 15130 | 196 |
| 382 | 20231107 | 124500 | 1755916230 | 15140 | 15160 | 15160 | 15140 | 232 |
| 383 | 20231107 | 124400 | 1752401720 | 15160 | 15150 | 15170 | 15150 | 161 |
| 384 | 20231107 | 124300 | 1749962030 | 15160 | 15160 | 15160 | 15160 | 120 |
| 385 | 20231107 | 124200 | 1748142830 | 15150 | 15140 | 15150 | 15140 | 389 |
| 386 | 20231107 | 124100 | 1742250800 | 15150 | 15140 | 15160 | 15140 | 121 |
| 387 | 20231107 | 124000 | 1740418270 | 15130 | 15160 | 15160 | 15130 | 333 |
| 388 | 20231107 | 123900 | 1735373150 | 15170 | 15170 | 15170 | 15160 | 183 |
| 389 | 20231107 | 123800 | 1732597660 | 15170 | 15180 | 15180 | 15170 | 256 |
| 390 | 20231107 | 123700 | 1728713510 | 15180 | 15180 | 15190 | 15180 | 659 |
| 391 | 20231107 | 123600 | 1718703990 | 15180 | 15200 | 15210 | 15180 | 322 |
| 392 | 20231107 | 123500 | 1713810400 | 15210 | 15210 | 15210 | 15190 | 1074 |
| 393 | 20231107 | 123400 | 1697492710 | 15200 | 15200 | 15200 | 15190 | 153 |
| 394 | 20231107 | 123300 | 1695167210 | 15200 | 15140 | 15200 | 15130 | 707 |
| 395 | 20231107 | 123200 | 1684455830 | 15140 | 15150 | 15150 | 15130 | 191 |
| 396 | 20231107 | 123100 | 1681565260 | 15130 | 15130 | 15140 | 15130 | 292 |
| 397 | 20231107 | 123000 | 1677146510 | 15110 | 15100 | 15120 | 15080 | 396 |
| 398 | 20231107 | 122900 | 1671166450 | 15100 | 15100 | 15110 | 15100 | 316 |
| 399 | 20231107 | 122800 | 1666394410 | 15100 | 15080 | 15110 | 15070 | 670 |
| 400 | 20231107 | 122700 | 1656285570 | 15090 | 15120 | 15120 | 15090 | 444 |
| 401 | 20231107 | 122600 | 1649582110 | 15110 | 15130 | 15130 | 15110 | 285 |
| 402 | 20231107 | 122500 | 1645270560 | 15130 | 15150 | 15150 | 15130 | 236 |
| 403 | 20231107 | 122400 | 1641698220 | 15150 | 15150 | 15150 | 15150 | 79 |
| 404 | 20231107 | 122300 | 1640501370 | 15140 | 15130 | 15140 | 15130 | 468 |
| 405 | 20231107 | 122200 | 1633418260 | 15130 | 15120 | 15130 | 15120 | 258 |
| 406 | 20231107 | 122100 | 1629515680 | 15120 | 15130 | 15130 | 15120 | 366 |
| 407 | 20231107 | 122000 | 1623978640 | 15120 | 15120 | 15130 | 15110 | 498 |
| 408 | 20231107 | 121900 | 1616447790 | 15120 | 15130 | 15140 | 15100 | 722 |
| 409 | 20231107 | 121800 | 1605527200 | 15130 | 15090 | 15140 | 15090 | 254 |
| 410 | 20231107 | 121700 | 1601686430 | 15090 | 15120 | 15130 | 15090 | 270 |
| 411 | 20231107 | 121600 | 1597602840 | 15130 | 15050 | 15130 | 15050 | 509 |
| 412 | 20231107 | 121500 | 1589921720 | 15050 | 15080 | 15080 | 15050 | 1292 |
| 413 | 20231107 | 121400 | 1570473490 | 15080 | 15090 | 15090 | 15060 | 357 |
| 414 | 20231107 | 121300 | 1565087930 | 15090 | 15070 | 15090 | 15060 | 740 |
| 415 | 20231107 | 121200 | 1553932210 | 15060 | 15080 | 15090 | 15060 | 646 |
| 416 | 20231107 | 121100 | 1544199060 | 15090 | 15090 | 15090 | 15070 | 482 |
| 417 | 20231107 | 121000 | 1536929500 | 15100 | 15130 | 15130 | 15100 | 1696 |
| 418 | 20231107 | 120900 | 1511308130 | 15130 | 15140 | 15150 | 15130 | 362 |
| 419 | 20231107 | 120800 | 1505828990 | 15150 | 15160 | 15160 | 15150 | 663 |
| 420 | 20231107 | 120700 | 1495783180 | 15170 | 15170 | 15170 | 15170 | 535 |
| 421 | 20231107 | 120600 | 1487667230 | 15180 | 15190 | 15190 | 15180 | 126 |
| 422 | 20231107 | 120500 | 1485754440 | 15180 | 15180 | 15190 | 15180 | 139 |
| 423 | 20231107 | 120400 | 1483644380 | 15190 | 15190 | 15190 | 15180 | 531 |
| 424 | 20231107 | 120300 | 1475579310 | 15190 | 15200 | 15200 | 15190 | 219 |
| 425 | 20231107 | 120200 | 1472252560 | 15190 | 15210 | 15210 | 15190 | 1372 |
| 426 | 20231107 | 120100 | 1451395630 | 15210 | 15230 | 15230 | 15210 | 435 |
| 427 | 20231107 | 120000 | 1444773580 | 15230 | 15220 | 15230 | 15210 | 548 |
| 428 | 20231107 | 115900 | 1436435340 | 15220 | 15210 | 15220 | 15210 | 440 |
| 429 | 20231107 | 115800 | 1429741360 | 15210 | 15230 | 15230 | 15210 | 299 |
| 430 | 20231107 | 115700 | 1425191800 | 15220 | 15210 | 15220 | 15210 | 139 |
| 431 | 20231107 | 115600 | 1423077010 | 15210 | 15210 | 15210 | 15210 | 135 |
| 432 | 20231107 | 115500 | 1421023660 | 15210 | 15220 | 15220 | 15210 | 446 |
| 433 | 20231107 | 115400 | 1414237450 | 15220 | 15220 | 15230 | 15210 | 300 |
| 434 | 20231107 | 115300 | 1409671510 | 15210 | 15220 | 15230 | 15210 | 332 |
| 435 | 20231107 | 115200 | 1404618280 | 15220 | 15230 | 15230 | 15220 | 86 |
| 436 | 20231107 | 115100 | 1403309120 | 15230 | 15240 | 15240 | 15230 | 252 |
| 437 | 20231107 | 115000 | 1399470050 | 15240 | 15230 | 15240 | 15230 | 12 |
| 438 | 20231107 | 114900 | 1399287190 | 15210 | 15210 | 15210 | 15190 | 1104 |
| 439 | 20231107 | 114800 | 1382506130 | 15210 | 15240 | 15240 | 15200 | 1079 |
| 440 | 20231107 | 114700 | 1366086830 | 15230 | 15260 | 15260 | 15230 | 307 |
| 441 | 20231107 | 114600 | 1361408170 | 15240 | 15240 | 15260 | 15240 | 116 |
| 442 | 20231107 | 114500 | 1359640300 | 15250 | 15260 | 15260 | 15250 | 836 |
| 443 | 20231107 | 114400 | 1346888250 | 15260 | 15260 | 15270 | 15250 | 467 |
| 444 | 20231107 | 114300 | 1339762050 | 15260 | 15260 | 15270 | 15250 | 2040 |
| 445 | 20231107 | 114200 | 1308632410 | 15260 | 15280 | 15280 | 15260 | 201 |
| 446 | 20231107 | 114100 | 1305563690 | 15270 | 15260 | 15270 | 15260 | 812 |
| 447 | 20231107 | 114000 | 1293164560 | 15260 | 15260 | 15270 | 15260 | 340 |
| 448 | 20231107 | 113900 | 1287975140 | 15260 | 15270 | 15280 | 15260 | 81 |
| 449 | 20231107 | 113800 | 1286738250 | 15270 | 15290 | 15290 | 15270 | 116 |
| 450 | 20231107 | 113700 | 1284966910 | 15270 | 15260 | 15300 | 15260 | 239 |
| 451 | 20231107 | 113600 | 1281318410 | 15300 | 15260 | 15300 | 15250 | 407 |
| 452 | 20231107 | 113500 | 1275108270 | 15260 | 15270 | 15310 | 15260 | 153 |
| 453 | 20231107 | 113400 | 1272772150 | 15270 | 15270 | 15300 | 15260 | 1050 |
| 454 | 20231107 | 113300 | 1256740600 | 15280 | 15280 | 15280 | 15270 | 455 |
| 455 | 20231107 | 113200 | 1249788920 | 15290 | 15290 | 15290 | 15290 | 844 |
| 456 | 20231107 | 113100 | 1236884160 | 15290 | 15290 | 15290 | 15290 | 125 |
| 457 | 20231107 | 113000 | 1234972910 | 15290 | 15290 | 15300 | 15290 | 152 |
| 458 | 20231107 | 112900 | 1232648540 | 15300 | 15300 | 15310 | 15300 | 367 |
| 459 | 20231107 | 112800 | 1227033410 | 15300 | 15300 | 15310 | 15300 | 251 |
| 460 | 20231107 | 112700 | 1223192950 | 15300 | 15290 | 15310 | 15290 | 290 |
| 461 | 20231107 | 112600 | 1218756130 | 15290 | 15320 | 15320 | 15290 | 1258 |
| 462 | 20231107 | 112500 | 1199503740 | 15320 | 15320 | 15320 | 15310 | 206 |
| 463 | 20231107 | 112400 | 1196348990 | 15320 | 15330 | 15330 | 15310 | 276 |
| 464 | 20231107 | 112300 | 1192120110 | 15330 | 15340 | 15340 | 15320 | 904 |
| 465 | 20231107 | 112200 | 1178262750 | 15340 | 15350 | 15350 | 15340 | 250 |
| 466 | 20231107 | 112100 | 1174425870 | 15340 | 15340 | 15350 | 15340 | 280 |
| 467 | 20231107 | 112000 | 1170130450 | 15340 | 15350 | 15360 | 15340 | 1010 |
| 468 | 20231107 | 111900 | 1154627800 | 15350 | 15350 | 15350 | 15350 | 89 |
| 469 | 20231107 | 111800 | 1153261650 | 15350 | 15360 | 15380 | 15350 | 548 |
| 470 | 20231107 | 111700 | 1144845020 | 15360 | 15380 | 15380 | 15360 | 795 |
| 471 | 20231107 | 111600 | 1132623560 | 15380 | 15390 | 15390 | 15380 | 178 |
| 472 | 20231107 | 111500 | 1129885880 | 15380 | 15390 | 15390 | 15380 | 195 |
| 473 | 20231107 | 111400 | 1126885350 | 15390 | 15390 | 15390 | 15390 | 129 |
| 474 | 20231107 | 111300 | 1124900040 | 15380 | 15380 | 15410 | 15380 | 265 |
| 475 | 20231107 | 111200 | 1120823150 | 15380 | 15400 | 15400 | 15380 | 546 |
| 476 | 20231107 | 111100 | 1112422730 | 15390 | 15400 | 15400 | 15380 | 468 |
| 477 | 20231107 | 111000 | 1105220100 | 15400 | 15410 | 15420 | 15400 | 340 |
| 478 | 20231107 | 110900 | 1099983240 | 15420 | 15410 | 15420 | 15410 | 99 |
| 479 | 20231107 | 110800 | 1098457480 | 15430 | 15420 | 15430 | 15410 | 336 |
| 480 | 20231107 | 110700 | 1093275820 | 15420 | 15440 | 15440 | 15420 | 337 |
| 481 | 20231107 | 110600 | 1088075450 | 15440 | 15450 | 15460 | 15440 | 160 |
| 482 | 20231107 | 110500 | 1085604290 | 15450 | 15470 | 15490 | 15450 | 1492 |
| 483 | 20231107 | 110400 | 1062532880 | 15480 | 15480 | 15480 | 15480 | 1083 |
| 484 | 20231107 | 110300 | 1045768040 | 15490 | 15490 | 15510 | 15490 | 158 |
| 485 | 20231107 | 110200 | 1043320340 | 15490 | 15500 | 15500 | 15480 | 824 |
| 486 | 20231107 | 110100 | 1030555020 | 15500 | 15510 | 15510 | 15490 | 293 |
| 487 | 20231107 | 110000 | 1026013810 | 15520 | 15510 | 15520 | 15500 | 228 |
| 488 | 20231107 | 105900 | 1022479440 | 15510 | 15510 | 15510 | 15500 | 339 |
| 489 | 20231107 | 105800 | 1017224030 | 15510 | 15510 | 15520 | 15490 | 2053 |
| 490 | 20231107 | 105700 | 985399520 | 15510 | 15510 | 15520 | 15510 | 360 |
| 491 | 20231107 | 105600 | 979814770 | 15520 | 15510 | 15520 | 15510 | 358 |
| 492 | 20231107 | 105500 | 974262060 | 15520 | 15510 | 15520 | 15510 | 264 |
| 493 | 20231107 | 105400 | 970167110 | 15510 | 15520 | 15520 | 15510 | 163 |
| 494 | 20231107 | 105300 | 967638610 | 15540 | 15520 | 15540 | 15510 | 1686 |
| 495 | 20231107 | 105200 | 941477470 | 15530 | 15530 | 15540 | 15530 | 322 |
| 496 | 20231107 | 105100 | 936476750 | 15530 | 15540 | 15540 | 15530 | 164 |
| 497 | 20231107 | 105000 | 933928990 | 15550 | 15580 | 15580 | 15550 | 110 |
| 498 | 20231107 | 104900 | 932215460 | 15540 | 15560 | 15590 | 15540 | 337 |
| 499 | 20231107 | 104800 | 926970780 | 15560 | 15570 | 15570 | 15560 | 238 |
| 500 | 20231107 | 104700 | 923265640 | 15570 | 15570 | 15570 | 15570 | 166 |
| 501 | 20231107 | 104600 | 920681020 | 15600 | 15560 | 15600 | 15560 | 517 |
| 502 | 20231107 | 104500 | 912630880 | 15570 | 15540 | 15570 | 15530 | 920 |
| 503 | 20231107 | 104400 | 898332360 | 15540 | 15520 | 15540 | 15520 | 355 |
| 504 | 20231107 | 104300 | 892819810 | 15520 | 15520 | 15520 | 15520 | 110 |
| 505 | 20231107 | 104200 | 891112610 | 15520 | 15520 | 15530 | 15520 | 463 |
| 506 | 20231107 | 104100 | 883924580 | 15520 | 15530 | 15540 | 15520 | 520 |
| 507 | 20231107 | 104000 | 875849860 | 15540 | 15550 | 15550 | 15540 | 737 |
| 508 | 20231107 | 103900 | 864395030 | 15550 | 15560 | 15560 | 15550 | 234 |
| 509 | 20231107 | 103800 | 860756200 | 15560 | 15560 | 15560 | 15550 | 142 |
| 510 | 20231107 | 103700 | 858547970 | 15550 | 15570 | 15570 | 15550 | 1729 |
| 511 | 20231107 | 103600 | 831643350 | 15580 | 15580 | 15580 | 15570 | 604 |
| 512 | 20231107 | 103500 | 822236680 | 15580 | 15570 | 15580 | 15570 | 106 |
| 513 | 20231107 | 103400 | 820586240 | 15580 | 15590 | 15590 | 15570 | 85 |
| 514 | 20231107 | 103300 | 819262460 | 15580 | 15580 | 15630 | 15580 | 406 |
| 515 | 20231107 | 103200 | 812930200 | 15590 | 15570 | 15650 | 15560 | 500 |
| 516 | 20231107 | 103100 | 805137710 | 15570 | 15580 | 15580 | 15570 | 928 |
| 517 | 20231107 | 103000 | 790688070 | 15580 | 15580 | 15680 | 15580 | 988 |
| 518 | 20231107 | 102900 | 775277480 | 15590 | 15580 | 15590 | 15580 | 176 |
| 519 | 20231107 | 102800 | 772534400 | 15590 | 15590 | 15590 | 15580 | 178 |
| 520 | 20231107 | 102700 | 769760700 | 15590 | 15590 | 15590 | 15580 | 283 |
| 521 | 20231107 | 102600 | 765351390 | 15590 | 15590 | 15590 | 15590 | 197 |
| 522 | 20231107 | 102500 | 762280160 | 15580 | 15600 | 15600 | 15580 | 219 |
| 523 | 20231107 | 102400 | 758867310 | 15590 | 15590 | 15600 | 15590 | 194 |
| 524 | 20231107 | 102300 | 755842730 | 15590 | 15600 | 15600 | 15590 | 244 |
| 525 | 20231107 | 102200 | 752037620 | 15600 | 15600 | 15600 | 15600 | 150 |
| 526 | 20231107 | 102100 | 749697620 | 15620 | 15590 | 15620 | 15590 | 351 |
| 527 | 20231107 | 102000 | 744222530 | 15600 | 15600 | 15600 | 15590 | 200 |
| 528 | 20231107 | 101900 | 741103710 | 15600 | 15590 | 15600 | 15590 | 184 |
| 529 | 20231107 | 101800 | 738233930 | 15590 | 15600 | 15610 | 15590 | 158 |
| 530 | 20231107 | 101700 | 735769260 | 15600 | 15590 | 15600 | 15590 | 489 |
| 531 | 20231107 | 101600 | 728141300 | 15600 | 15590 | 15600 | 15590 | 448 |
| 532 | 20231107 | 101500 | 721153810 | 15590 | 15590 | 15600 | 15590 | 131 |
| 533 | 20231107 | 101400 | 719110670 | 15590 | 15600 | 15600 | 15590 | 463 |
| 534 | 20231107 | 101300 | 711890960 | 15590 | 15610 | 15610 | 15590 | 714 |
| 535 | 20231107 | 101200 | 700752730 | 15610 | 15630 | 15630 | 15610 | 1539 |
| 536 | 20231107 | 101100 | 676719000 | 15630 | 15620 | 15630 | 15620 | 422 |
| 537 | 20231107 | 101000 | 670125520 | 15620 | 15630 | 15640 | 15620 | 344 |
| 538 | 20231107 | 100900 | 664750530 | 15630 | 15630 | 15640 | 15630 | 247 |
| 539 | 20231107 | 100800 | 660889810 | 15630 | 15660 | 15660 | 15630 | 1899 |
| 540 | 20231107 | 100700 | 631201040 | 15660 | 15660 | 15660 | 15660 | 23 |
| 541 | 20231107 | 100600 | 630840860 | 15650 | 15650 | 15660 | 15650 | 567 |
| 542 | 20231107 | 100500 | 621966090 | 15650 | 15650 | 15650 | 15640 | 393 |
| 543 | 20231107 | 100400 | 615817480 | 15650 | 15670 | 15670 | 15650 | 860 |
| 544 | 20231107 | 100300 | 602352580 | 15660 | 15660 | 15690 | 15650 | 596 |
| 545 | 20231107 | 100200 | 593019650 | 15660 | 15680 | 15680 | 15650 | 336 |
| 546 | 20231107 | 100100 | 587759050 | 15680 | 15680 | 15680 | 15660 | 288 |
| 547 | 20231107 | 100000 | 583244930 | 15670 | 15690 | 15690 | 15670 | 244 |
| 548 | 20231107 | 095900 | 579420920 | 15690 | 15710 | 15720 | 15690 | 208 |
| 549 | 20231107 | 095800 | 576155700 | 15710 | 15690 | 15710 | 15690 | 585 |
| 550 | 20231107 | 095700 | 566970670 | 15690 | 15640 | 15690 | 15640 | 733 |
| 551 | 20231107 | 095600 | 555489670 | 15640 | 15640 | 15650 | 15640 | 829 |
| 552 | 20231107 | 095500 | 542522590 | 15640 | 15640 | 15640 | 15640 | 251 |
| 553 | 20231107 | 095400 | 538596950 | 15640 | 15650 | 15660 | 15640 | 178 |
| 554 | 20231107 | 095300 | 535812350 | 15650 | 15660 | 15660 | 15640 | 238 |
| 555 | 20231107 | 095200 | 532087960 | 15650 | 15650 | 15650 | 15650 | 179 |
| 556 | 20231107 | 095100 | 529286610 | 15650 | 15660 | 15670 | 15650 | 440 |
| 557 | 20231107 | 095000 | 522398350 | 15660 | 15650 | 15660 | 15650 | 270 |
| 558 | 20231107 | 094900 | 518170900 | 15650 | 15680 | 15680 | 15650 | 1191 |
| 559 | 20231107 | 094800 | 499519550 | 15690 | 15680 | 15690 | 15670 | 374 |
| 560 | 20231107 | 094700 | 493658170 | 15680 | 15680 | 15680 | 15680 | 132 |
| 561 | 20231107 | 094600 | 491588410 | 15690 | 15690 | 15690 | 15680 | 432 |
| 562 | 20231107 | 094500 | 484811590 | 15690 | 15680 | 15690 | 15680 | 169 |
| 563 | 20231107 | 094400 | 482160330 | 15680 | 15670 | 15680 | 15670 | 285 |
| 564 | 20231107 | 094300 | 477693670 | 15670 | 15670 | 15670 | 15660 | 312 |
| 565 | 20231107 | 094200 | 472806620 | 15670 | 15660 | 15680 | 15660 | 399 |
| 566 | 20231107 | 094100 | 466555410 | 15660 | 15660 | 15670 | 15660 | 408 |
| 567 | 20231107 | 094000 | 460164360 | 15650 | 15660 | 15660 | 15650 | 198 |
| 568 | 20231107 | 093900 | 457065620 | 15660 | 15670 | 15670 | 15660 | 289 |
| 569 | 20231107 | 093800 | 452539440 | 15680 | 15650 | 15690 | 15650 | 573 |
| 570 | 20231107 | 093700 | 443564000 | 15650 | 15660 | 15660 | 15650 | 277 |
| 571 | 20231107 | 093600 | 439226890 | 15650 | 15650 | 15660 | 15650 | 286 |
| 572 | 20231107 | 093500 | 434749740 | 15650 | 15700 | 15700 | 15650 | 1980 |
| 573 | 20231107 | 093400 | 403724740 | 15700 | 15710 | 15710 | 15700 | 7 |
| 574 | 20231107 | 093300 | 403614810 | 15720 | 15700 | 15760 | 15700 | 694 |
| 575 | 20231107 | 093200 | 392704300 | 15700 | 15710 | 15710 | 15680 | 6396 |
| 576 | 20231107 | 093100 | 292283650 | 15720 | 15720 | 15720 | 15710 | 56 |
| 577 | 20231107 | 093000 | 291403650 | 15710 | 15730 | 15730 | 15710 | 301 |
| 578 | 20231107 | 092900 | 286671890 | 15720 | 15700 | 15720 | 15700 | 624 |
| 579 | 20231107 | 092800 | 276871230 | 15700 | 15710 | 15710 | 15700 | 228 |
| 580 | 20231107 | 092700 | 273291420 | 15710 | 15730 | 15730 | 15710 | 2643 |
| 581 | 20231107 | 092600 | 231749380 | 15720 | 15750 | 15750 | 15710 | 569 |
| 582 | 20231107 | 092500 | 222800740 | 15750 | 15750 | 15750 | 15740 | 337 |
| 583 | 20231107 | 092400 | 217495090 | 15740 | 15750 | 15760 | 15740 | 174 |
| 584 | 20231107 | 092300 | 214755110 | 15760 | 15760 | 15760 | 15750 | 1074 |
| 585 | 20231107 | 092200 | 197839030 | 15770 | 15790 | 15790 | 15770 | 264 |
| 586 | 20231107 | 092100 | 193672950 | 15800 | 15820 | 15820 | 15800 | 258 |
| 587 | 20231107 | 092000 | 189596150 | 15820 | 15810 | 15820 | 15790 | 294 |
| 588 | 20231107 | 091900 | 184948600 | 15820 | 15840 | 15840 | 15820 | 416 |
| 589 | 20231107 | 091800 | 178362370 | 15840 | 15830 | 15840 | 15830 | 322 |
| 590 | 20231107 | 091700 | 173262210 | 15840 | 15830 | 15840 | 15830 | 360 |
| 591 | 20231107 | 091600 | 167560410 | 15830 | 15800 | 15840 | 15800 | 767 |
| 592 | 20231107 | 091500 | 155419790 | 15790 | 15790 | 15790 | 15790 | 187 |
| 593 | 20231107 | 091400 | 152467060 | 15800 | 15800 | 15800 | 15800 | 101 |
| 594 | 20231107 | 091300 | 150871260 | 15800 | 15770 | 15810 | 15770 | 635 |
| 595 | 20231107 | 091200 | 140841780 | 15770 | 15780 | 15800 | 15760 | 707 |
| 596 | 20231107 | 091100 | 129681000 | 15780 | 15780 | 15780 | 15780 | 40 |
| 597 | 20231107 | 091000 | 129049800 | 15770 | 15770 | 15780 | 15760 | 260 |
| 598 | 20231107 | 090900 | 124950680 | 15770 | 15810 | 15810 | 15770 | 572 |
| 599 | 20231107 | 090800 | 115909860 | 15820 | 15820 | 15830 | 15810 | 976 |
| 600 | 20231107 | 090700 | 100477750 | 15840 | 15820 | 15840 | 15820 | 937 |
| 601 | 20231107 | 090600 | 85651220 | 15820 | 15750 | 15820 | 15720 | 813 |
| 602 | 20231107 | 090500 | 72819790 | 15710 | 15720 | 15720 | 15710 | 160 |
| 603 | 20231107 | 090400 | 70304680 | 15720 | 15690 | 15720 | 15690 | 386 |
| 604 | 20231107 | 090300 | 64243370 | 15670 | 15680 | 15680 | 15670 | 60 |
| 605 | 20231107 | 090200 | 63303050 | 15660 | 15630 | 15690 | 15620 | 258 |
| 606 | 20231107 | 090100 | 59264670 | 15630 | 15700 | 15700 | 15630 | 1331 |
| 607 | 20231107 | 090000 | 38428630 | 15680 | 15800 | 15800 | 15680 | 2438 |