32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 191100 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 3131 |
| 3 | 20231107 | 191000 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 4 | 20231107 | 190900 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 5 | 20231107 | 190800 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 6 | 20231107 | 190700 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 7 | 20231107 | 190600 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 8 | 20231107 | 190500 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 9 | 20231107 | 190400 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 10 | 20231107 | 190300 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 11 | 20231107 | 190200 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 12 | 20231107 | 190100 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 13 | 20231107 | 190000 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 14 | 20231107 | 185900 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 15 | 20231107 | 185800 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 16 | 20231107 | 185700 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 17 | 20231107 | 185600 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 18 | 20231107 | 185500 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 19 | 20231107 | 185400 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 20 | 20231107 | 185300 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 21 | 20231107 | 185200 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 22 | 20231107 | 185100 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 23 | 20231107 | 185000 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 24 | 20231107 | 184900 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 25 | 20231107 | 184800 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 26 | 20231107 | 184700 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 27 | 20231107 | 184600 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 28 | 20231107 | 184500 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 29 | 20231107 | 184400 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 30 | 20231107 | 184300 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 31 | 20231107 | 184200 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 32 | 20231107 | 184100 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 3131 |
| 33 | 20231107 | 184000 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 34 | 20231107 | 183900 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 35 | 20231107 | 183800 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 36 | 20231107 | 183700 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 37 | 20231107 | 183600 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 38 | 20231107 | 183500 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 39 | 20231107 | 183400 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 40 | 20231107 | 183300 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 41 | 20231107 | 183200 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 42 | 20231107 | 183100 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 43 | 20231107 | 183000 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 44 | 20231107 | 182900 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 45 | 20231107 | 182800 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 46 | 20231107 | 182700 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 47 | 20231107 | 182600 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 48 | 20231107 | 182500 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 49 | 20231107 | 182400 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 50 | 20231107 | 182300 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 51 | 20231107 | 182200 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 52 | 20231107 | 182100 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 53 | 20231107 | 182000 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 54 | 20231107 | 181900 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 55 | 20231107 | 181800 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 56 | 20231107 | 181700 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 57 | 20231107 | 181600 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 58 | 20231107 | 181500 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 59 | 20231107 | 181400 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 60 | 20231107 | 181300 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 61 | 20231107 | 181200 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 62 | 20231107 | 181100 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 3131 |
| 63 | 20231107 | 181000 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 64 | 20231107 | 180900 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 65 | 20231107 | 180800 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 66 | 20231107 | 180700 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 67 | 20231107 | 180600 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 68 | 20231107 | 180500 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 69 | 20231107 | 180400 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 70 | 20231107 | 180300 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 71 | 20231107 | 180200 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 72 | 20231107 | 180100 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 73 | 20231107 | 180000 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 74 | 20231107 | 175900 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 75 | 20231107 | 175800 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 76 | 20231107 | 175700 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 77 | 20231107 | 175600 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 78 | 20231107 | 175500 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 79 | 20231107 | 175400 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 80 | 20231107 | 175300 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 81 | 20231107 | 175200 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 82 | 20231107 | 175100 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 83 | 20231107 | 175000 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 84 | 20231107 | 174900 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 85 | 20231107 | 174800 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 86 | 20231107 | 174700 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 87 | 20231107 | 174600 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 88 | 20231107 | 174500 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 89 | 20231107 | 174400 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 90 | 20231107 | 174300 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 91 | 20231107 | 174200 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 92 | 20231107 | 174100 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 3131 |
| 93 | 20231107 | 174000 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 94 | 20231107 | 173900 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 95 | 20231107 | 173800 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 96 | 20231107 | 173700 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 97 | 20231107 | 173600 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 98 | 20231107 | 173500 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 99 | 20231107 | 173400 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 100 | 20231107 | 173300 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 101 | 20231107 | 173200 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 102 | 20231107 | 173100 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 103 | 20231107 | 173000 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 104 | 20231107 | 172900 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 105 | 20231107 | 172800 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 106 | 20231107 | 172700 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 107 | 20231107 | 172600 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 108 | 20231107 | 172500 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 109 | 20231107 | 172400 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 110 | 20231107 | 172300 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 111 | 20231107 | 172200 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 112 | 20231107 | 172100 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 113 | 20231107 | 172000 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 114 | 20231107 | 171900 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 115 | 20231107 | 171800 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 116 | 20231107 | 171700 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 117 | 20231107 | 171600 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 118 | 20231107 | 171500 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 119 | 20231107 | 171400 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 120 | 20231107 | 171300 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 121 | 20231107 | 171200 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 122 | 20231107 | 171100 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 3131 |
| 123 | 20231107 | 171000 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 124 | 20231107 | 170900 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 125 | 20231107 | 170800 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 126 | 20231107 | 170700 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 127 | 20231107 | 170600 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 128 | 20231107 | 170500 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 129 | 20231107 | 170400 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 130 | 20231107 | 170300 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 131 | 20231107 | 170200 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 132 | 20231107 | 170100 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 133 | 20231107 | 170000 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 134 | 20231107 | 165900 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 135 | 20231107 | 165800 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 136 | 20231107 | 165700 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 137 | 20231107 | 165600 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 138 | 20231107 | 165500 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 139 | 20231107 | 165400 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 140 | 20231107 | 165300 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 141 | 20231107 | 165200 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 142 | 20231107 | 165100 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 143 | 20231107 | 165000 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 144 | 20231107 | 164900 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 145 | 20231107 | 164800 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 146 | 20231107 | 164700 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 147 | 20231107 | 164600 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 148 | 20231107 | 164500 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 149 | 20231107 | 164400 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 150 | 20231107 | 164300 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 151 | 20231107 | 164200 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 152 | 20231107 | 164100 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 3131 |
| 153 | 20231107 | 164000 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 154 | 20231107 | 163900 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 155 | 20231107 | 163800 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 156 | 20231107 | 163700 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 157 | 20231107 | 163600 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 158 | 20231107 | 163500 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 159 | 20231107 | 163400 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 160 | 20231107 | 163300 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 161 | 20231107 | 163200 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 162 | 20231107 | 163100 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 163 | 20231107 | 163000 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 164 | 20231107 | 162900 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 165 | 20231107 | 162800 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 166 | 20231107 | 162700 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 167 | 20231107 | 162600 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 168 | 20231107 | 162500 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 169 | 20231107 | 162400 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 170 | 20231107 | 162300 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 171 | 20231107 | 162200 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 172 | 20231107 | 162100 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 173 | 20231107 | 162000 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 174 | 20231107 | 161900 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 175 | 20231107 | 161800 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 176 | 20231107 | 161700 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 177 | 20231107 | 161600 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 178 | 20231107 | 161500 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 179 | 20231107 | 161400 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 180 | 20231107 | 161300 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 181 | 20231107 | 161200 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 182 | 20231107 | 161100 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 3131 |
| 183 | 20231107 | 161000 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 184 | 20231107 | 160900 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 185 | 20231107 | 160800 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 186 | 20231107 | 160700 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 187 | 20231107 | 160600 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 188 | 20231107 | 160500 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 189 | 20231107 | 160400 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 190 | 20231107 | 160300 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 191 | 20231107 | 160200 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 192 | 20231107 | 160100 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 193 | 20231107 | 160000 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 194 | 20231107 | 155900 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 195 | 20231107 | 155800 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 196 | 20231107 | 155700 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 197 | 20231107 | 155600 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 198 | 20231107 | 155500 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 199 | 20231107 | 155400 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 200 | 20231107 | 155300 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 201 | 20231107 | 155200 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 202 | 20231107 | 155100 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 203 | 20231107 | 155000 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 204 | 20231107 | 154900 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 205 | 20231107 | 154800 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 206 | 20231107 | 154700 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 207 | 20231107 | 154600 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 208 | 20231107 | 154500 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 209 | 20231107 | 154400 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 210 | 20231107 | 154300 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 211 | 20231107 | 154200 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 212 | 20231107 | 154100 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 3131 |
| 213 | 20231107 | 154000 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 214 | 20231107 | 153900 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 215 | 20231107 | 153800 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 216 | 20231107 | 153700 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 217 | 20231107 | 153600 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 218 | 20231107 | 153500 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 219 | 20231107 | 153400 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 220 | 20231107 | 153300 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 221 | 20231107 | 153200 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 222 | 20231107 | 153100 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 0 |
| 223 | 20231107 | 153000 | 1577031360 | 16370 | 16370 | 16370 | 16370 | 3131 |
| 224 | 20231107 | 152900 | 1525776890 | 16370 | 16370 | 16370 | 16370 | 0 |
| 225 | 20231107 | 152800 | 1525776890 | 16370 | 16370 | 16370 | 16370 | 0 |
| 226 | 20231107 | 152700 | 1525776890 | 16370 | 16370 | 16370 | 16370 | 0 |
| 227 | 20231107 | 152600 | 1525776890 | 16370 | 16370 | 16370 | 16370 | 0 |
| 228 | 20231107 | 152500 | 1525776890 | 16370 | 16370 | 16370 | 16370 | 0 |
| 229 | 20231107 | 152400 | 1525776890 | 16370 | 16370 | 16370 | 16370 | 0 |
| 230 | 20231107 | 152300 | 1525776890 | 16370 | 16370 | 16370 | 16370 | 0 |
| 231 | 20231107 | 152200 | 1525776890 | 16370 | 16370 | 16370 | 16370 | 0 |
| 232 | 20231107 | 152100 | 1525776890 | 16370 | 16370 | 16370 | 16370 | 0 |
| 233 | 20231107 | 152000 | 1525776890 | 16370 | 16370 | 16370 | 16370 | 0 |
| 234 | 20231107 | 151900 | 1525776890 | 16370 | 16360 | 16370 | 16360 | 609 |
| 235 | 20231107 | 151800 | 1515812080 | 16370 | 16360 | 16370 | 16360 | 96 |
| 236 | 20231107 | 151700 | 1514241190 | 16360 | 16350 | 16370 | 16350 | 127 |
| 237 | 20231107 | 151600 | 1512163580 | 16360 | 16370 | 16370 | 16360 | 244 |
| 238 | 20231107 | 151500 | 1508171580 | 16370 | 16350 | 16370 | 16350 | 342 |
| 239 | 20231107 | 151400 | 1502577000 | 16360 | 16360 | 16360 | 16350 | 189 |
| 240 | 20231107 | 151300 | 1499485400 | 16360 | 16360 | 16360 | 16350 | 178 |
| 241 | 20231107 | 151200 | 1496574500 | 16360 | 16350 | 16360 | 16350 | 52 |
| 242 | 20231107 | 151100 | 1495723960 | 16360 | 16350 | 16360 | 16340 | 222 |
| 243 | 20231107 | 151000 | 1492096020 | 16350 | 16350 | 16350 | 16340 | 48 |
| 244 | 20231107 | 150900 | 1491311370 | 16340 | 16350 | 16350 | 16340 | 473 |
| 245 | 20231107 | 150800 | 1483581390 | 16350 | 16370 | 16370 | 16350 | 71 |
| 246 | 20231107 | 150700 | 1482420420 | 16350 | 16360 | 16360 | 16350 | 513 |
| 247 | 20231107 | 150600 | 1474029450 | 16360 | 16370 | 16370 | 16360 | 116 |
| 248 | 20231107 | 150500 | 1472131570 | 16360 | 16370 | 16370 | 16360 | 354 |
| 249 | 20231107 | 150400 | 1466339880 | 16360 | 16360 | 16360 | 16360 | 14 |
| 250 | 20231107 | 150300 | 1466110840 | 16360 | 16370 | 16370 | 16360 | 19 |
| 251 | 20231107 | 150200 | 1465799990 | 16370 | 16350 | 16370 | 16350 | 277 |
| 252 | 20231107 | 150100 | 1461268550 | 16350 | 16360 | 16360 | 16350 | 13 |
| 253 | 20231107 | 150000 | 1461055910 | 16350 | 16340 | 16350 | 16340 | 225 |
| 254 | 20231107 | 145900 | 1457377430 | 16340 | 16340 | 16340 | 16340 | 5 |
| 255 | 20231107 | 145800 | 1457295730 | 16350 | 16350 | 16350 | 16340 | 62 |
| 256 | 20231107 | 145700 | 1456282460 | 16340 | 16350 | 16350 | 16340 | 254 |
| 257 | 20231107 | 145600 | 1452129710 | 16350 | 16360 | 16360 | 16350 | 77 |
| 258 | 20231107 | 145500 | 1450870040 | 16360 | 16360 | 16370 | 16360 | 118 |
| 259 | 20231107 | 145400 | 1448939450 | 16360 | 16310 | 16360 | 16310 | 984 |
| 260 | 20231107 | 145300 | 1432871070 | 16310 | 16320 | 16320 | 16310 | 70 |
| 261 | 20231107 | 145200 | 1431728870 | 16320 | 16310 | 16320 | 16310 | 20 |
| 262 | 20231107 | 145100 | 1431402650 | 16310 | 16310 | 16310 | 16310 | 321 |
| 263 | 20231107 | 145000 | 1426167140 | 16290 | 16280 | 16290 | 16280 | 28 |
| 264 | 20231107 | 144900 | 1425711160 | 16290 | 16280 | 16290 | 16280 | 267 |
| 265 | 20231107 | 144800 | 1421361770 | 16280 | 16290 | 16290 | 16280 | 270 |
| 266 | 20231107 | 144700 | 1416964150 | 16290 | 16300 | 16300 | 16290 | 246 |
| 267 | 20231107 | 144600 | 1412955440 | 16300 | 16300 | 16300 | 16290 | 567 |
| 268 | 20231107 | 144500 | 1403713670 | 16270 | 16270 | 16270 | 16270 | 73 |
| 269 | 20231107 | 144400 | 1402525960 | 16250 | 16250 | 16250 | 16250 | 0 |
| 270 | 20231107 | 144300 | 1402525960 | 16250 | 16350 | 16350 | 16250 | 919 |
| 271 | 20231107 | 144200 | 1387564530 | 16270 | 16350 | 16350 | 16270 | 1185 |
| 272 | 20231107 | 144100 | 1368235010 | 16350 | 16350 | 16350 | 16350 | 40 |
| 273 | 20231107 | 144000 | 1367581010 | 16350 | 16350 | 16360 | 16350 | 115 |
| 274 | 20231107 | 143900 | 1365700640 | 16340 | 16350 | 16350 | 16340 | 205 |
| 275 | 20231107 | 143800 | 1362348930 | 16340 | 16320 | 16340 | 16320 | 1163 |
| 276 | 20231107 | 143700 | 1343357920 | 16310 | 16300 | 16320 | 16300 | 460 |
| 277 | 20231107 | 143600 | 1335855000 | 16300 | 16290 | 16300 | 16280 | 346 |
| 278 | 20231107 | 143500 | 1330218300 | 16280 | 16280 | 16280 | 16270 | 231 |
| 279 | 20231107 | 143400 | 1326457760 | 16280 | 16280 | 16280 | 16280 | 18 |
| 280 | 20231107 | 143300 | 1326164720 | 16280 | 16290 | 16290 | 16280 | 20 |
| 281 | 20231107 | 143200 | 1325839110 | 16290 | 16280 | 16290 | 16280 | 31 |
| 282 | 20231107 | 143100 | 1325334310 | 16280 | 16280 | 16280 | 16280 | 79 |
| 283 | 20231107 | 143000 | 1324048190 | 16280 | 16270 | 16280 | 16270 | 72 |
| 284 | 20231107 | 142900 | 1322876250 | 16270 | 16270 | 16280 | 16270 | 32 |
| 285 | 20231107 | 142800 | 1322355590 | 16280 | 16270 | 16280 | 16270 | 128 |
| 286 | 20231107 | 142700 | 1320271980 | 16270 | 16280 | 16280 | 16270 | 25 |
| 287 | 20231107 | 142600 | 1319865130 | 16280 | 16280 | 16280 | 16270 | 217 |
| 288 | 20231107 | 142500 | 1316332500 | 16280 | 16290 | 16300 | 16280 | 119 |
| 289 | 20231107 | 142400 | 1314394010 | 16290 | 16290 | 16300 | 16280 | 135 |
| 290 | 20231107 | 142300 | 1312194940 | 16280 | 16290 | 16300 | 16280 | 1085 |
| 291 | 20231107 | 142200 | 1294520740 | 16290 | 16300 | 16310 | 16290 | 3071 |
| 292 | 20231107 | 142100 | 1244492000 | 16300 | 16290 | 16310 | 16290 | 365 |
| 293 | 20231107 | 142000 | 1238542650 | 16290 | 16290 | 16300 | 16290 | 217 |
| 294 | 20231107 | 141900 | 1235005950 | 16290 | 16290 | 16300 | 16290 | 34 |
| 295 | 20231107 | 141800 | 1234452080 | 16290 | 16280 | 16290 | 16280 | 409 |
| 296 | 20231107 | 141700 | 1227789710 | 16280 | 16280 | 16290 | 16280 | 91 |
| 297 | 20231107 | 141600 | 1226308130 | 16280 | 16280 | 16280 | 16280 | 29 |
| 298 | 20231107 | 141500 | 1225836010 | 16280 | 16280 | 16280 | 16280 | 20 |
| 299 | 20231107 | 141400 | 1225510410 | 16280 | 16290 | 16290 | 16280 | 41 |
| 300 | 20231107 | 141300 | 1224842820 | 16280 | 16280 | 16290 | 16280 | 35 |
| 301 | 20231107 | 141200 | 1224272970 | 16280 | 16280 | 16290 | 16280 | 11 |
| 302 | 20231107 | 141100 | 1224093880 | 16290 | 16300 | 16300 | 16280 | 552 |
| 303 | 20231107 | 141000 | 1215103640 | 16300 | 16300 | 16310 | 16300 | 41 |
| 304 | 20231107 | 140900 | 1214435230 | 16300 | 16320 | 16320 | 16300 | 247 |
| 305 | 20231107 | 140800 | 1210406850 | 16310 | 16300 | 16310 | 16300 | 262 |
| 306 | 20231107 | 140700 | 1206135940 | 16290 | 16290 | 16290 | 16290 | 29 |
| 307 | 20231107 | 140600 | 1205663530 | 16290 | 16290 | 16300 | 16290 | 91 |
| 308 | 20231107 | 140500 | 1204181040 | 16290 | 16290 | 16290 | 16290 | 125 |
| 309 | 20231107 | 140400 | 1202144790 | 16290 | 16280 | 16290 | 16280 | 380 |
| 310 | 20231107 | 140300 | 1195954870 | 16280 | 16270 | 16280 | 16270 | 273 |
| 311 | 20231107 | 140200 | 1191510930 | 16280 | 16290 | 16290 | 16270 | 489 |
| 312 | 20231107 | 140100 | 1183552270 | 16290 | 16300 | 16300 | 16290 | 122 |
| 313 | 20231107 | 140000 | 1181564880 | 16290 | 16290 | 16290 | 16290 | 84 |
| 314 | 20231107 | 135900 | 1180196520 | 16290 | 16300 | 16300 | 16290 | 31 |
| 315 | 20231107 | 135800 | 1179691420 | 16290 | 16290 | 16290 | 16290 | 28 |
| 316 | 20231107 | 135700 | 1179235300 | 16290 | 16290 | 16290 | 16290 | 300 |
| 317 | 20231107 | 135600 | 1174348300 | 16300 | 16300 | 16300 | 16300 | 155 |
| 318 | 20231107 | 135500 | 1171821800 | 16300 | 16310 | 16320 | 16300 | 125 |
| 319 | 20231107 | 135400 | 1169783030 | 16310 | 16310 | 16310 | 16310 | 282 |
| 320 | 20231107 | 135300 | 1165183610 | 16320 | 16310 | 16320 | 16310 | 25 |
| 321 | 20231107 | 135200 | 1164775790 | 16310 | 16300 | 16320 | 16300 | 267 |
| 322 | 20231107 | 135100 | 1160420600 | 16300 | 16280 | 16300 | 16280 | 992 |
| 323 | 20231107 | 135000 | 1144253330 | 16280 | 16280 | 16280 | 16280 | 203 |
| 324 | 20231107 | 134900 | 1140948490 | 16280 | 16290 | 16290 | 16280 | 129 |
| 325 | 20231107 | 134800 | 1138847370 | 16290 | 16270 | 16290 | 16270 | 1260 |
| 326 | 20231107 | 134700 | 1118345170 | 16270 | 16260 | 16270 | 16260 | 815 |
| 327 | 20231107 | 134600 | 1105093160 | 16250 | 16230 | 16250 | 16230 | 75 |
| 328 | 20231107 | 134500 | 1103875410 | 16260 | 16260 | 16260 | 16260 | 30 |
| 329 | 20231107 | 134400 | 1103387610 | 16260 | 16260 | 16260 | 16260 | 11 |
| 330 | 20231107 | 134300 | 1103208750 | 16230 | 16230 | 16230 | 16230 | 50 |
| 331 | 20231107 | 134200 | 1102397250 | 16220 | 16220 | 16220 | 16220 | 0 |
| 332 | 20231107 | 134100 | 1102397250 | 16220 | 16220 | 16220 | 16220 | 0 |
| 333 | 20231107 | 134000 | 1102397250 | 16220 | 16260 | 16270 | 16220 | 70 |
| 334 | 20231107 | 133900 | 1101259940 | 16250 | 16230 | 16250 | 16230 | 90 |
| 335 | 20231107 | 133800 | 1099798230 | 16230 | 16240 | 16240 | 16220 | 411 |
| 336 | 20231107 | 133700 | 1093127200 | 16250 | 16240 | 16250 | 16240 | 58 |
| 337 | 20231107 | 133600 | 1092184970 | 16250 | 16230 | 16250 | 16230 | 395 |
| 338 | 20231107 | 133500 | 1085770420 | 16240 | 16240 | 16240 | 16240 | 141 |
| 339 | 20231107 | 133400 | 1083480580 | 16230 | 16230 | 16230 | 16230 | 35 |
| 340 | 20231107 | 133300 | 1082912530 | 16230 | 16230 | 16230 | 16230 | 103 |
| 341 | 20231107 | 133200 | 1081240840 | 16230 | 16260 | 16260 | 16230 | 54 |
| 342 | 20231107 | 133100 | 1080364120 | 16260 | 16220 | 16260 | 16220 | 51 |
| 343 | 20231107 | 133000 | 1079536100 | 16220 | 16220 | 16220 | 16220 | 75 |
| 344 | 20231107 | 132900 | 1078319600 | 16220 | 16250 | 16250 | 16220 | 119 |
| 345 | 20231107 | 132800 | 1076389090 | 16220 | 16220 | 16220 | 16220 | 0 |
| 346 | 20231107 | 132700 | 1076389090 | 16220 | 16250 | 16250 | 16220 | 595 |
| 347 | 20231107 | 132600 | 1066731410 | 16250 | 16250 | 16250 | 16250 | 0 |
| 348 | 20231107 | 132500 | 1066731410 | 16250 | 16260 | 16260 | 16250 | 116 |
| 349 | 20231107 | 132400 | 1064845950 | 16250 | 16250 | 16250 | 16250 | 150 |
| 350 | 20231107 | 132300 | 1062408450 | 16260 | 16250 | 16260 | 16250 | 40 |
| 351 | 20231107 | 132200 | 1061758440 | 16250 | 16260 | 16260 | 16250 | 80 |
| 352 | 20231107 | 132100 | 1060457940 | 16260 | 16260 | 16260 | 16260 | 11 |
| 353 | 20231107 | 132000 | 1060279080 | 16250 | 16250 | 16250 | 16250 | 184 |
| 354 | 20231107 | 131900 | 1057289080 | 16260 | 16260 | 16260 | 16260 | 1 |
| 355 | 20231107 | 131800 | 1057272820 | 16260 | 16270 | 16270 | 16260 | 406 |
| 356 | 20231107 | 131700 | 1050671250 | 16270 | 16260 | 16270 | 16260 | 226 |
| 357 | 20231107 | 131600 | 1046996380 | 16270 | 16270 | 16270 | 16270 | 2 |
| 358 | 20231107 | 131500 | 1046963840 | 16260 | 16260 | 16260 | 16260 | 7 |
| 359 | 20231107 | 131400 | 1046850020 | 16270 | 16270 | 16270 | 16270 | 13 |
| 360 | 20231107 | 131300 | 1046638510 | 16260 | 16260 | 16260 | 16260 | 0 |
| 361 | 20231107 | 131200 | 1046638510 | 16260 | 16260 | 16270 | 16260 | 746 |
| 362 | 20231107 | 131100 | 1034507820 | 16270 | 16290 | 16290 | 16270 | 444 |
| 363 | 20231107 | 131000 | 1027280700 | 16290 | 16290 | 16290 | 16290 | 11 |
| 364 | 20231107 | 130900 | 1027101510 | 16280 | 16290 | 16290 | 16280 | 73 |
| 365 | 20231107 | 130800 | 1025912730 | 16290 | 16290 | 16290 | 16290 | 0 |
| 366 | 20231107 | 130700 | 1025912730 | 16290 | 16290 | 16290 | 16290 | 0 |
| 367 | 20231107 | 130600 | 1025912730 | 16290 | 16280 | 16290 | 16280 | 96 |
| 368 | 20231107 | 130500 | 1024349740 | 16290 | 16290 | 16290 | 16280 | 238 |
| 369 | 20231107 | 130400 | 1020473100 | 16290 | 16290 | 16290 | 16290 | 0 |
| 370 | 20231107 | 130300 | 1020473100 | 16290 | 16290 | 16290 | 16290 | 59 |
| 371 | 20231107 | 130200 | 1019511990 | 16280 | 16290 | 16290 | 16280 | 40 |
| 372 | 20231107 | 130100 | 1018860780 | 16290 | 16290 | 16290 | 16290 | 206 |
| 373 | 20231107 | 130000 | 1015505040 | 16290 | 16290 | 16290 | 16290 | 155 |
| 374 | 20231107 | 125900 | 1012980090 | 16290 | 16290 | 16290 | 16290 | 11 |
| 375 | 20231107 | 125800 | 1012800900 | 16290 | 16290 | 16290 | 16290 | 719 |
| 376 | 20231107 | 125700 | 1001088390 | 16290 | 16290 | 16290 | 16290 | 0 |
| 377 | 20231107 | 125600 | 1001088390 | 16290 | 16290 | 16290 | 16290 | 9 |
| 378 | 20231107 | 125500 | 1000941780 | 16290 | 16290 | 16290 | 16290 | 11 |
| 379 | 20231107 | 125400 | 1000762590 | 16240 | 16240 | 16240 | 16240 | 64 |
| 380 | 20231107 | 125300 | 999723230 | 16290 | 16290 | 16290 | 16290 | 0 |
| 381 | 20231107 | 125200 | 999723230 | 16290 | 16290 | 16290 | 16290 | 0 |
| 382 | 20231107 | 125100 | 999723230 | 16290 | 16240 | 16290 | 16230 | 110 |
| 383 | 20231107 | 125000 | 997937070 | 16240 | 16240 | 16250 | 16240 | 413 |
| 384 | 20231107 | 124900 | 991229630 | 16240 | 16230 | 16240 | 16230 | 123 |
| 385 | 20231107 | 124800 | 989233110 | 16240 | 16240 | 16240 | 16240 | 11 |
| 386 | 20231107 | 124700 | 989054470 | 16230 | 16230 | 16230 | 16230 | 46 |
| 387 | 20231107 | 124600 | 988307890 | 16240 | 16240 | 16240 | 16230 | 311 |
| 388 | 20231107 | 124500 | 983257500 | 16250 | 16250 | 16250 | 16250 | 0 |
| 389 | 20231107 | 124400 | 983257500 | 16250 | 16240 | 16250 | 16240 | 18 |
| 390 | 20231107 | 124300 | 982965070 | 16240 | 16260 | 16260 | 16240 | 51 |
| 391 | 20231107 | 124200 | 982136130 | 16290 | 16240 | 16290 | 16240 | 500 |
| 392 | 20231107 | 124100 | 974012480 | 16250 | 16250 | 16250 | 16250 | 20 |
| 393 | 20231107 | 124000 | 973687480 | 16250 | 16250 | 16250 | 16250 | 34 |
| 394 | 20231107 | 123900 | 973134980 | 16260 | 16270 | 16270 | 16260 | 262 |
| 395 | 20231107 | 123800 | 968873890 | 16270 | 16280 | 16280 | 16270 | 89 |
| 396 | 20231107 | 123700 | 967425350 | 16290 | 16290 | 16290 | 16290 | 169 |
| 397 | 20231107 | 123600 | 964672340 | 16300 | 16290 | 16300 | 16290 | 145 |
| 398 | 20231107 | 123500 | 962310020 | 16290 | 16290 | 16290 | 16290 | 25 |
| 399 | 20231107 | 123400 | 961902770 | 16300 | 16300 | 16300 | 16300 | 1 |
| 400 | 20231107 | 123300 | 961886470 | 16280 | 16280 | 16290 | 16280 | 278 |
| 401 | 20231107 | 123200 | 957359880 | 16280 | 16280 | 16280 | 16280 | 0 |
| 402 | 20231107 | 123100 | 957359880 | 16280 | 16280 | 16280 | 16280 | 0 |
| 403 | 20231107 | 123000 | 957359880 | 16280 | 16280 | 16280 | 16280 | 0 |
| 404 | 20231107 | 122900 | 957359880 | 16280 | 16230 | 16280 | 16230 | 51 |
| 405 | 20231107 | 122800 | 956531600 | 16240 | 16250 | 16250 | 16240 | 221 |
| 406 | 20231107 | 122700 | 952940670 | 16260 | 16260 | 16260 | 16260 | 181 |
| 407 | 20231107 | 122600 | 949997610 | 16270 | 16270 | 16270 | 16270 | 65 |
| 408 | 20231107 | 122500 | 948940060 | 16320 | 16350 | 16350 | 16320 | 66 |
| 409 | 20231107 | 122400 | 947862610 | 16360 | 16360 | 16360 | 16360 | 0 |
| 410 | 20231107 | 122300 | 947862610 | 16360 | 16260 | 16380 | 16260 | 599 |
| 411 | 20231107 | 122200 | 938078740 | 16240 | 16250 | 16260 | 16240 | 449 |
| 412 | 20231107 | 122100 | 930782020 | 16250 | 16220 | 16250 | 16220 | 204 |
| 413 | 20231107 | 122000 | 927471340 | 16220 | 16220 | 16220 | 16220 | 35 |
| 414 | 20231107 | 121900 | 926903640 | 16220 | 16220 | 16220 | 16220 | 50 |
| 415 | 20231107 | 121800 | 926092640 | 16250 | 16250 | 16250 | 16250 | 11 |
| 416 | 20231107 | 121700 | 925913890 | 16210 | 16210 | 16210 | 16210 | 29 |
| 417 | 20231107 | 121600 | 925443800 | 16220 | 16220 | 16220 | 16220 | 0 |
| 418 | 20231107 | 121500 | 925443800 | 16220 | 16220 | 16220 | 16220 | 100 |
| 419 | 20231107 | 121400 | 923821800 | 16220 | 16250 | 16250 | 16210 | 36 |
| 420 | 20231107 | 121300 | 923237700 | 16220 | 16230 | 16230 | 16220 | 1519 |
| 421 | 20231107 | 121200 | 898588940 | 16240 | 16230 | 16240 | 16230 | 47 |
| 422 | 20231107 | 121100 | 897825900 | 16240 | 16230 | 16240 | 16230 | 13 |
| 423 | 20231107 | 121000 | 897614880 | 16240 | 16230 | 16250 | 16230 | 80 |
| 424 | 20231107 | 120900 | 896315930 | 16240 | 16240 | 16240 | 16240 | 426 |
| 425 | 20231107 | 120800 | 889397690 | 16250 | 16250 | 16250 | 16250 | 5 |
| 426 | 20231107 | 120700 | 889316440 | 16260 | 16260 | 16260 | 16260 | 50 |
| 427 | 20231107 | 120600 | 888503440 | 16260 | 16300 | 16300 | 16240 | 1441 |
| 428 | 20231107 | 120500 | 865083610 | 16260 | 16270 | 16270 | 16260 | 625 |
| 429 | 20231107 | 120400 | 854916750 | 16280 | 16280 | 16280 | 16280 | 58 |
| 430 | 20231107 | 120300 | 853972510 | 16280 | 16310 | 16310 | 16280 | 55 |
| 431 | 20231107 | 120200 | 853076530 | 16280 | 16280 | 16280 | 16280 | 40 |
| 432 | 20231107 | 120100 | 852425330 | 16280 | 16280 | 16280 | 16280 | 290 |
| 433 | 20231107 | 120000 | 847704130 | 16300 | 16300 | 16300 | 16300 | 25 |
| 434 | 20231107 | 115900 | 847296630 | 16320 | 16320 | 16320 | 16320 | 10 |
| 435 | 20231107 | 115800 | 847133430 | 16300 | 16300 | 16300 | 16300 | 24 |
| 436 | 20231107 | 115700 | 846742230 | 16290 | 16290 | 16290 | 16290 | 1 |
| 437 | 20231107 | 115600 | 846725940 | 16280 | 16280 | 16280 | 16280 | 0 |
| 438 | 20231107 | 115500 | 846725940 | 16280 | 16280 | 16320 | 16280 | 14 |
| 439 | 20231107 | 115400 | 846497580 | 16320 | 16320 | 16320 | 16320 | 0 |
| 440 | 20231107 | 115300 | 846497580 | 16320 | 16280 | 16320 | 16280 | 116 |
| 441 | 20231107 | 115200 | 844606930 | 16280 | 16280 | 16280 | 16270 | 493 |
| 442 | 20231107 | 115100 | 836585700 | 16270 | 16270 | 16270 | 16270 | 0 |
| 443 | 20231107 | 115000 | 836585700 | 16270 | 16280 | 16280 | 16270 | 190 |
| 444 | 20231107 | 114900 | 833492860 | 16290 | 16290 | 16290 | 16290 | 0 |
| 445 | 20231107 | 114800 | 833492860 | 16290 | 16270 | 16290 | 16270 | 15 |
| 446 | 20231107 | 114700 | 833248610 | 16270 | 16270 | 16270 | 16270 | 52 |
| 447 | 20231107 | 114600 | 832402570 | 16270 | 16270 | 16270 | 16270 | 25 |
| 448 | 20231107 | 114500 | 831995820 | 16290 | 16290 | 16290 | 16290 | 5 |
| 449 | 20231107 | 114400 | 831914370 | 16290 | 16270 | 16290 | 16270 | 137 |
| 450 | 20231107 | 114300 | 829685140 | 16270 | 16290 | 16290 | 16270 | 360 |
| 451 | 20231107 | 114200 | 823823280 | 16300 | 16300 | 16300 | 16300 | 393 |
| 452 | 20231107 | 114100 | 817417380 | 16300 | 16300 | 16300 | 16300 | 140 |
| 453 | 20231107 | 114000 | 815135380 | 16320 | 16320 | 16320 | 16310 | 641 |
| 454 | 20231107 | 113900 | 804675490 | 16320 | 16330 | 16330 | 16320 | 132 |
| 455 | 20231107 | 113800 | 802520400 | 16330 | 16330 | 16330 | 16330 | 61 |
| 456 | 20231107 | 113700 | 801524270 | 16320 | 16340 | 16340 | 16320 | 61 |
| 457 | 20231107 | 113600 | 800528530 | 16320 | 16320 | 16320 | 16320 | 39 |
| 458 | 20231107 | 113500 | 799892050 | 16330 | 16330 | 16330 | 16330 | 0 |
| 459 | 20231107 | 113400 | 799892050 | 16330 | 16330 | 16330 | 16330 | 111 |
| 460 | 20231107 | 113300 | 798079420 | 16340 | 16340 | 16340 | 16340 | 11 |
| 461 | 20231107 | 113200 | 797899680 | 16330 | 16330 | 16330 | 16330 | 0 |
| 462 | 20231107 | 113100 | 797899680 | 16330 | 16330 | 16330 | 16330 | 57 |
| 463 | 20231107 | 113000 | 796968870 | 16340 | 16330 | 16340 | 16330 | 26 |
| 464 | 20231107 | 112900 | 796544280 | 16340 | 16340 | 16340 | 16340 | 10 |
| 465 | 20231107 | 112800 | 796380880 | 16340 | 16340 | 16340 | 16340 | 19 |
| 466 | 20231107 | 112700 | 796070420 | 16330 | 16340 | 16340 | 16330 | 297 |
| 467 | 20231107 | 112600 | 791219920 | 16340 | 16380 | 16380 | 16340 | 27 |
| 468 | 20231107 | 112500 | 790778660 | 16380 | 16380 | 16380 | 16380 | 11 |
| 469 | 20231107 | 112400 | 790598480 | 16380 | 16330 | 16380 | 16330 | 34 |
| 470 | 20231107 | 112300 | 790043160 | 16370 | 16370 | 16370 | 16370 | 127 |
| 471 | 20231107 | 112200 | 787964170 | 16370 | 16370 | 16370 | 16370 | 13 |
| 472 | 20231107 | 112100 | 787751360 | 16380 | 16370 | 16380 | 16320 | 526 |
| 473 | 20231107 | 112000 | 779152670 | 16380 | 16400 | 16400 | 16380 | 630 |
| 474 | 20231107 | 111900 | 768825760 | 16400 | 16400 | 16400 | 16400 | 0 |
| 475 | 20231107 | 111800 | 768825760 | 16400 | 16440 | 16440 | 16400 | 734 |
| 476 | 20231107 | 111700 | 756783110 | 16420 | 16450 | 16450 | 16420 | 61 |
| 477 | 20231107 | 111600 | 755781040 | 16450 | 16450 | 16450 | 16420 | 71 |
| 478 | 20231107 | 111500 | 754613960 | 16450 | 16410 | 16450 | 16410 | 80 |
| 479 | 20231107 | 111400 | 753298200 | 16450 | 16430 | 16460 | 16420 | 144 |
| 480 | 20231107 | 111300 | 750931430 | 16460 | 16440 | 16460 | 16430 | 175 |
| 481 | 20231107 | 111200 | 748053680 | 16440 | 16470 | 16470 | 16440 | 299 |
| 482 | 20231107 | 111100 | 743132890 | 16460 | 16460 | 16460 | 16460 | 14 |
| 483 | 20231107 | 111000 | 742902450 | 16490 | 16470 | 16490 | 16460 | 80 |
| 484 | 20231107 | 110900 | 741584640 | 16490 | 16500 | 16500 | 16490 | 7 |
| 485 | 20231107 | 110800 | 741469200 | 16500 | 16460 | 16500 | 16450 | 76 |
| 486 | 20231107 | 110700 | 740218640 | 16460 | 16480 | 16510 | 16460 | 165 |
| 487 | 20231107 | 110600 | 737500770 | 16520 | 16490 | 16520 | 16480 | 377 |
| 488 | 20231107 | 110500 | 731284320 | 16490 | 16490 | 16490 | 16490 | 2 |
| 489 | 20231107 | 110400 | 731251340 | 16500 | 16500 | 16500 | 16500 | 216 |
| 490 | 20231107 | 110300 | 727687340 | 16500 | 16500 | 16500 | 16500 | 11 |
| 491 | 20231107 | 110200 | 727505840 | 16490 | 16490 | 16490 | 16490 | 5 |
| 492 | 20231107 | 110100 | 727423390 | 16500 | 16500 | 16500 | 16500 | 121 |
| 493 | 20231107 | 110000 | 725426890 | 16510 | 16520 | 16520 | 16510 | 114 |
| 494 | 20231107 | 105900 | 723544740 | 16520 | 16510 | 16520 | 16510 | 17 |
| 495 | 20231107 | 105800 | 723263960 | 16510 | 16500 | 16510 | 16500 | 16 |
| 496 | 20231107 | 105700 | 722999860 | 16500 | 16500 | 16500 | 16500 | 109 |
| 497 | 20231107 | 105600 | 721201360 | 16500 | 16500 | 16500 | 16500 | 169 |
| 498 | 20231107 | 105500 | 718412860 | 16500 | 16500 | 16500 | 16500 | 211 |
| 499 | 20231107 | 105400 | 714931360 | 16510 | 16510 | 16510 | 16510 | 1 |
| 500 | 20231107 | 105300 | 714914850 | 16510 | 16520 | 16530 | 16510 | 341 |
| 501 | 20231107 | 105200 | 709281140 | 16530 | 16510 | 16530 | 16500 | 934 |
| 502 | 20231107 | 105100 | 693852690 | 16510 | 16500 | 16510 | 16500 | 241 |
| 503 | 20231107 | 105000 | 689876030 | 16500 | 16500 | 16510 | 16490 | 399 |
| 504 | 20231107 | 104900 | 683293580 | 16500 | 16510 | 16510 | 16500 | 102 |
| 505 | 20231107 | 104800 | 681610410 | 16510 | 16500 | 16510 | 16500 | 640 |
| 506 | 20231107 | 104700 | 671045130 | 16500 | 16500 | 16500 | 16500 | 226 |
| 507 | 20231107 | 104600 | 667316130 | 16500 | 16500 | 16500 | 16500 | 981 |
| 508 | 20231107 | 104500 | 651129630 | 16500 | 16480 | 16510 | 16470 | 1268 |
| 509 | 20231107 | 104400 | 630219180 | 16480 | 16460 | 16480 | 16460 | 307 |
| 510 | 20231107 | 104300 | 625164800 | 16460 | 16460 | 16460 | 16460 | 197 |
| 511 | 20231107 | 104200 | 621922180 | 16460 | 16470 | 16470 | 16460 | 27 |
| 512 | 20231107 | 104100 | 621477750 | 16470 | 16480 | 16480 | 16470 | 707 |
| 513 | 20231107 | 104000 | 609828750 | 16480 | 16480 | 16480 | 16480 | 137 |
| 514 | 20231107 | 103900 | 607570990 | 16470 | 16480 | 16480 | 16470 | 18 |
| 515 | 20231107 | 103800 | 607274360 | 16470 | 16480 | 16490 | 16470 | 60 |
| 516 | 20231107 | 103700 | 606285560 | 16490 | 16490 | 16490 | 16490 | 12 |
| 517 | 20231107 | 103600 | 606087680 | 16470 | 16480 | 16480 | 16470 | 254 |
| 518 | 20231107 | 103500 | 601901870 | 16480 | 16490 | 16490 | 16480 | 202 |
| 519 | 20231107 | 103400 | 598572250 | 16500 | 16490 | 16510 | 16490 | 817 |
| 520 | 20231107 | 103300 | 585092240 | 16500 | 16490 | 16500 | 16480 | 264 |
| 521 | 20231107 | 103200 | 580739330 | 16490 | 16490 | 16490 | 16480 | 123 |
| 522 | 20231107 | 103100 | 578712060 | 16490 | 16470 | 16490 | 16470 | 139 |
| 523 | 20231107 | 103000 | 576420860 | 16480 | 16480 | 16480 | 16480 | 46 |
| 524 | 20231107 | 102900 | 575662780 | 16480 | 16430 | 16480 | 16430 | 96 |
| 525 | 20231107 | 102800 | 574081690 | 16430 | 16410 | 16430 | 16410 | 473 |
| 526 | 20231107 | 102700 | 566318440 | 16410 | 16410 | 16410 | 16410 | 0 |
| 527 | 20231107 | 102600 | 566318440 | 16410 | 16410 | 16410 | 16400 | 57 |
| 528 | 20231107 | 102500 | 565383320 | 16410 | 16410 | 16410 | 16410 | 0 |
| 529 | 20231107 | 102400 | 565383320 | 16410 | 16410 | 16410 | 16410 | 39 |
| 530 | 20231107 | 102300 | 564743330 | 16410 | 16410 | 16410 | 16410 | 11 |
| 531 | 20231107 | 102200 | 564562820 | 16410 | 16410 | 16410 | 16410 | 11 |
| 532 | 20231107 | 102100 | 564382310 | 16410 | 16410 | 16410 | 16400 | 100 |
| 533 | 20231107 | 102000 | 562741780 | 16410 | 16390 | 16410 | 16390 | 689 |
| 534 | 20231107 | 101900 | 551445920 | 16390 | 16390 | 16390 | 16390 | 10 |
| 535 | 20231107 | 101800 | 551282020 | 16390 | 16390 | 16390 | 16390 | 35 |
| 536 | 20231107 | 101700 | 550708370 | 16380 | 16380 | 16380 | 16380 | 50 |
| 537 | 20231107 | 101600 | 549889370 | 16390 | 16390 | 16390 | 16390 | 0 |
| 538 | 20231107 | 101500 | 549889370 | 16390 | 16380 | 16390 | 16360 | 438 |
| 539 | 20231107 | 101400 | 542722450 | 16380 | 16400 | 16410 | 16380 | 161 |
| 540 | 20231107 | 101300 | 540084270 | 16410 | 16420 | 16420 | 16410 | 189 |
| 541 | 20231107 | 101200 | 536982600 | 16420 | 16430 | 16430 | 16420 | 185 |
| 542 | 20231107 | 101100 | 533943890 | 16430 | 16450 | 16450 | 16430 | 414 |
| 543 | 20231107 | 101000 | 527138570 | 16460 | 16460 | 16460 | 16460 | 25 |
| 544 | 20231107 | 100900 | 526727070 | 16440 | 16450 | 16450 | 16440 | 143 |
| 545 | 20231107 | 100800 | 524375680 | 16460 | 16460 | 16460 | 16460 | 38 |
| 546 | 20231107 | 100700 | 523750200 | 16470 | 16440 | 16470 | 16440 | 44 |
| 547 | 20231107 | 100600 | 523026510 | 16450 | 16470 | 16470 | 16450 | 269 |
| 548 | 20231107 | 100500 | 518600910 | 16460 | 16460 | 16470 | 16460 | 411 |
| 549 | 20231107 | 100400 | 511835550 | 16460 | 16450 | 16460 | 16450 | 29 |
| 550 | 20231107 | 100300 | 511358310 | 16460 | 16460 | 16460 | 16450 | 80 |
| 551 | 20231107 | 100200 | 510041560 | 16450 | 16450 | 16450 | 16450 | 4 |
| 552 | 20231107 | 100100 | 509975760 | 16440 | 16460 | 16480 | 16440 | 502 |
| 553 | 20231107 | 100000 | 501717740 | 16480 | 16480 | 16480 | 16480 | 1 |
| 554 | 20231107 | 095900 | 501701260 | 16470 | 16450 | 16480 | 16450 | 14 |
| 555 | 20231107 | 095800 | 501470680 | 16490 | 16460 | 16490 | 16460 | 83 |
| 556 | 20231107 | 095700 | 500104200 | 16460 | 16470 | 16470 | 16460 | 50 |
| 557 | 20231107 | 095600 | 499280900 | 16500 | 16490 | 16500 | 16460 | 84 |
| 558 | 20231107 | 095500 | 497897560 | 16490 | 16480 | 16500 | 16480 | 460 |
| 559 | 20231107 | 095400 | 490313770 | 16480 | 16460 | 16480 | 16460 | 226 |
| 560 | 20231107 | 095300 | 486593110 | 16460 | 16450 | 16460 | 16450 | 288 |
| 561 | 20231107 | 095200 | 481853230 | 16450 | 16380 | 16450 | 16380 | 404 |
| 562 | 20231107 | 095100 | 475229670 | 16390 | 16380 | 16390 | 16380 | 818 |
| 563 | 20231107 | 095000 | 461830730 | 16380 | 16390 | 16390 | 16380 | 139 |
| 564 | 20231107 | 094900 | 459553900 | 16380 | 16390 | 16390 | 16380 | 239 |
| 565 | 20231107 | 094800 | 455637020 | 16390 | 16390 | 16400 | 16380 | 363 |
| 566 | 20231107 | 094700 | 449687280 | 16380 | 16380 | 16380 | 16380 | 25 |
| 567 | 20231107 | 094600 | 449277780 | 16360 | 16370 | 16400 | 16360 | 76 |
| 568 | 20231107 | 094500 | 448033880 | 16370 | 16400 | 16400 | 16370 | 273 |
| 569 | 20231107 | 094400 | 443560400 | 16400 | 16390 | 16400 | 16390 | 25 |
| 570 | 20231107 | 094300 | 443150470 | 16400 | 16380 | 16400 | 16380 | 383 |
| 571 | 20231107 | 094200 | 436874170 | 16370 | 16390 | 16390 | 16370 | 538 |
| 572 | 20231107 | 094100 | 428061760 | 16400 | 16420 | 16420 | 16390 | 155 |
| 573 | 20231107 | 094000 | 425520090 | 16450 | 16410 | 16450 | 16400 | 425 |
| 574 | 20231107 | 093900 | 418539230 | 16400 | 16330 | 16400 | 16330 | 2579 |
| 575 | 20231107 | 093800 | 376327060 | 16320 | 16330 | 16330 | 16320 | 93 |
| 576 | 20231107 | 093700 | 374808610 | 16330 | 16330 | 16330 | 16330 | 75 |
| 577 | 20231107 | 093600 | 373583860 | 16330 | 16330 | 16340 | 16330 | 277 |
| 578 | 20231107 | 093500 | 369059230 | 16320 | 16370 | 16370 | 16320 | 596 |
| 579 | 20231107 | 093400 | 359314200 | 16370 | 16360 | 16380 | 16360 | 409 |
| 580 | 20231107 | 093300 | 352621860 | 16360 | 16300 | 16360 | 16300 | 1302 |
| 581 | 20231107 | 093200 | 331382740 | 16280 | 16280 | 16280 | 16280 | 25 |
| 582 | 20231107 | 093100 | 330975740 | 16280 | 16290 | 16290 | 16280 | 340 |
| 583 | 20231107 | 093000 | 325439170 | 16290 | 16300 | 16300 | 16290 | 98 |
| 584 | 20231107 | 092900 | 323842380 | 16290 | 16290 | 16290 | 16290 | 93 |
| 585 | 20231107 | 092800 | 322327410 | 16290 | 16310 | 16310 | 16290 | 568 |
| 586 | 20231107 | 092700 | 313068030 | 16320 | 16340 | 16340 | 16320 | 1354 |
| 587 | 20231107 | 092600 | 290962540 | 16350 | 16340 | 16360 | 16340 | 458 |
| 588 | 20231107 | 092500 | 283476930 | 16360 | 16350 | 16360 | 16350 | 296 |
| 589 | 20231107 | 092400 | 278636780 | 16350 | 16380 | 16380 | 16350 | 658 |
| 590 | 20231107 | 092300 | 267868310 | 16380 | 16390 | 16390 | 16380 | 665 |
| 591 | 20231107 | 092200 | 256973250 | 16390 | 16370 | 16390 | 16370 | 1037 |
| 592 | 20231107 | 092100 | 239989040 | 16360 | 16380 | 16380 | 16360 | 70 |
| 593 | 20231107 | 092000 | 238843440 | 16380 | 16340 | 16380 | 16340 | 533 |
| 594 | 20231107 | 091900 | 230132860 | 16340 | 16370 | 16370 | 16330 | 456 |
| 595 | 20231107 | 091800 | 222682150 | 16380 | 16380 | 16380 | 16380 | 11 |
| 596 | 20231107 | 091700 | 222501970 | 16340 | 16340 | 16340 | 16340 | 86 |
| 597 | 20231107 | 091600 | 221096730 | 16340 | 16380 | 16380 | 16340 | 326 |
| 598 | 20231107 | 091500 | 215768370 | 16400 | 16400 | 16400 | 16370 | 132 |
| 599 | 20231107 | 091400 | 213605570 | 16420 | 16420 | 16420 | 16420 | 48 |
| 600 | 20231107 | 091300 | 212817410 | 16420 | 16400 | 16430 | 16390 | 240 |
| 601 | 20231107 | 091200 | 208882290 | 16400 | 16390 | 16400 | 16340 | 271 |
| 602 | 20231107 | 091100 | 204445370 | 16390 | 16350 | 16390 | 16320 | 430 |
| 603 | 20231107 | 091000 | 197412030 | 16340 | 16290 | 16340 | 16230 | 3234 |
| 604 | 20231107 | 090900 | 144598970 | 16340 | 16350 | 16350 | 16230 | 277 |
| 605 | 20231107 | 090800 | 140078490 | 16350 | 16280 | 16380 | 16220 | 1509 |
| 606 | 20231107 | 090700 | 115565330 | 16390 | 16390 | 16390 | 16280 | 39 |
| 607 | 20231107 | 090600 | 114928870 | 16400 | 16450 | 16450 | 16380 | 104 |
| 608 | 20231107 | 090500 | 113223880 | 16360 | 16250 | 16360 | 16200 | 653 |
| 609 | 20231107 | 090400 | 102613830 | 16250 | 16200 | 16250 | 16200 | 128 |
| 610 | 20231107 | 090300 | 100537830 | 16200 | 16240 | 16250 | 16200 | 471 |
| 611 | 20231107 | 090200 | 92902560 | 16240 | 16250 | 16260 | 16210 | 1968 |
| 612 | 20231107 | 090100 | 60985060 | 16210 | 16360 | 16360 | 16210 | 1150 |
| 613 | 20231107 | 090000 | 42255660 | 16370 | 16490 | 16490 | 16370 | 2451 |