31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 184600 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 2978 |
| 3 | 20231107 | 184500 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 4 | 20231107 | 184400 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 5 | 20231107 | 184300 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 6 | 20231107 | 184200 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 7 | 20231107 | 184100 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 8 | 20231107 | 184000 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 9 | 20231107 | 183900 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 10 | 20231107 | 183800 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 11 | 20231107 | 183700 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 12 | 20231107 | 183600 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 13 | 20231107 | 183500 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 14 | 20231107 | 183400 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 15 | 20231107 | 183300 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 16 | 20231107 | 183200 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 17 | 20231107 | 183100 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 18 | 20231107 | 183000 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 19 | 20231107 | 182900 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 20 | 20231107 | 182800 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 21 | 20231107 | 182700 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 22 | 20231107 | 182600 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 23 | 20231107 | 182500 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 24 | 20231107 | 182400 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 25 | 20231107 | 182300 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 26 | 20231107 | 182200 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 27 | 20231107 | 182100 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 28 | 20231107 | 182000 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 29 | 20231107 | 181900 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 30 | 20231107 | 181800 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 31 | 20231107 | 181700 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 32 | 20231107 | 181600 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 2978 |
| 33 | 20231107 | 181500 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 34 | 20231107 | 181400 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 35 | 20231107 | 181300 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 36 | 20231107 | 181200 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 37 | 20231107 | 181100 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 38 | 20231107 | 181000 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 39 | 20231107 | 180900 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 40 | 20231107 | 180800 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 41 | 20231107 | 180700 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 42 | 20231107 | 180600 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 43 | 20231107 | 180500 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 44 | 20231107 | 180400 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 45 | 20231107 | 180300 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 46 | 20231107 | 180200 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 47 | 20231107 | 180100 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 48 | 20231107 | 180000 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 49 | 20231107 | 175900 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 50 | 20231107 | 175800 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 51 | 20231107 | 175700 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 52 | 20231107 | 175600 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 53 | 20231107 | 175500 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 54 | 20231107 | 175400 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 55 | 20231107 | 175300 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 56 | 20231107 | 175200 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 57 | 20231107 | 175100 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 58 | 20231107 | 175000 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 59 | 20231107 | 174900 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 60 | 20231107 | 174800 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 61 | 20231107 | 174700 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 62 | 20231107 | 174600 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 2978 |
| 63 | 20231107 | 174500 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 64 | 20231107 | 174400 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 65 | 20231107 | 174300 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 66 | 20231107 | 174200 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 67 | 20231107 | 174100 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 68 | 20231107 | 174000 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 69 | 20231107 | 173900 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 70 | 20231107 | 173800 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 71 | 20231107 | 173700 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 72 | 20231107 | 173600 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 73 | 20231107 | 173500 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 74 | 20231107 | 173400 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 75 | 20231107 | 173300 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 76 | 20231107 | 173200 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 77 | 20231107 | 173100 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 78 | 20231107 | 173000 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 79 | 20231107 | 172900 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 80 | 20231107 | 172800 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 81 | 20231107 | 172700 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 82 | 20231107 | 172600 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 83 | 20231107 | 172500 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 84 | 20231107 | 172400 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 85 | 20231107 | 172300 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 86 | 20231107 | 172200 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 87 | 20231107 | 172100 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 88 | 20231107 | 172000 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 89 | 20231107 | 171900 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 90 | 20231107 | 171800 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 91 | 20231107 | 171700 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 92 | 20231107 | 171600 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 2978 |
| 93 | 20231107 | 171500 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 94 | 20231107 | 171400 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 95 | 20231107 | 171300 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 96 | 20231107 | 171200 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 97 | 20231107 | 171100 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 98 | 20231107 | 171000 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 99 | 20231107 | 170900 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 100 | 20231107 | 170800 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 101 | 20231107 | 170700 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 102 | 20231107 | 170600 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 103 | 20231107 | 170500 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 104 | 20231107 | 170400 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 105 | 20231107 | 170300 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 106 | 20231107 | 170200 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 107 | 20231107 | 170100 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 108 | 20231107 | 170000 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 109 | 20231107 | 165900 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 110 | 20231107 | 165800 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 111 | 20231107 | 165700 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 112 | 20231107 | 165600 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 113 | 20231107 | 165500 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 114 | 20231107 | 165400 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 115 | 20231107 | 165300 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 116 | 20231107 | 165200 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 117 | 20231107 | 165100 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 118 | 20231107 | 165000 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 119 | 20231107 | 164900 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 120 | 20231107 | 164800 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 121 | 20231107 | 164700 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 122 | 20231107 | 164600 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 2978 |
| 123 | 20231107 | 164500 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 124 | 20231107 | 164400 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 125 | 20231107 | 164300 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 126 | 20231107 | 164200 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 127 | 20231107 | 164100 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 128 | 20231107 | 164000 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 129 | 20231107 | 163900 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 130 | 20231107 | 163800 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 131 | 20231107 | 163700 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 132 | 20231107 | 163600 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 133 | 20231107 | 163500 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 134 | 20231107 | 163400 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 135 | 20231107 | 163300 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 136 | 20231107 | 163200 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 137 | 20231107 | 163100 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 138 | 20231107 | 163000 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 139 | 20231107 | 162900 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 140 | 20231107 | 162800 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 141 | 20231107 | 162700 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 142 | 20231107 | 162600 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 143 | 20231107 | 162500 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 144 | 20231107 | 162400 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 145 | 20231107 | 162300 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 146 | 20231107 | 162200 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 147 | 20231107 | 162100 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 148 | 20231107 | 162000 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 149 | 20231107 | 161900 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 150 | 20231107 | 161800 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 151 | 20231107 | 161700 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 152 | 20231107 | 161600 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 2978 |
| 153 | 20231107 | 161500 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 154 | 20231107 | 161400 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 155 | 20231107 | 161300 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 156 | 20231107 | 161200 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 157 | 20231107 | 161100 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 158 | 20231107 | 161000 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 159 | 20231107 | 160900 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 160 | 20231107 | 160800 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 161 | 20231107 | 160700 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 162 | 20231107 | 160600 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 163 | 20231107 | 160500 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 164 | 20231107 | 160400 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 165 | 20231107 | 160300 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 166 | 20231107 | 160200 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 167 | 20231107 | 160100 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 168 | 20231107 | 160000 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 169 | 20231107 | 155900 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 170 | 20231107 | 155800 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 171 | 20231107 | 155700 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 172 | 20231107 | 155600 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 173 | 20231107 | 155500 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 174 | 20231107 | 155400 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 175 | 20231107 | 155300 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 176 | 20231107 | 155200 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 177 | 20231107 | 155100 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 178 | 20231107 | 155000 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 179 | 20231107 | 154900 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 180 | 20231107 | 154800 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 181 | 20231107 | 154700 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 182 | 20231107 | 154600 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 2978 |
| 183 | 20231107 | 154500 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 184 | 20231107 | 154400 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 185 | 20231107 | 154300 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 186 | 20231107 | 154200 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 187 | 20231107 | 154100 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 188 | 20231107 | 154000 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 189 | 20231107 | 153900 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 190 | 20231107 | 153800 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 191 | 20231107 | 153700 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 192 | 20231107 | 153600 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 193 | 20231107 | 153500 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 194 | 20231107 | 153400 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 195 | 20231107 | 153300 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 196 | 20231107 | 153200 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 197 | 20231107 | 153100 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 0 |
| 198 | 20231107 | 153000 | 3687310500 | 14340 | 14340 | 14340 | 14340 | 2978 |
| 199 | 20231107 | 152900 | 3644605980 | 14340 | 14340 | 14340 | 14340 | 0 |
| 200 | 20231107 | 152800 | 3644605980 | 14340 | 14340 | 14340 | 14340 | 0 |
| 201 | 20231107 | 152700 | 3644605980 | 14340 | 14340 | 14340 | 14340 | 0 |
| 202 | 20231107 | 152600 | 3644605980 | 14340 | 14340 | 14340 | 14340 | 0 |
| 203 | 20231107 | 152500 | 3644605980 | 14340 | 14340 | 14340 | 14340 | 0 |
| 204 | 20231107 | 152400 | 3644605980 | 14340 | 14340 | 14340 | 14340 | 0 |
| 205 | 20231107 | 152300 | 3644605980 | 14340 | 14340 | 14340 | 14340 | 0 |
| 206 | 20231107 | 152200 | 3644605980 | 14340 | 14340 | 14340 | 14340 | 0 |
| 207 | 20231107 | 152100 | 3644605980 | 14340 | 14340 | 14340 | 14340 | 0 |
| 208 | 20231107 | 152000 | 3644605980 | 14340 | 14340 | 14340 | 14340 | 0 |
| 209 | 20231107 | 151900 | 3644605980 | 14340 | 14330 | 14340 | 14300 | 1291 |
| 210 | 20231107 | 151800 | 3626128630 | 14330 | 14330 | 14330 | 14330 | 42 |
| 211 | 20231107 | 151700 | 3625526770 | 14320 | 14330 | 14330 | 14320 | 62 |
| 212 | 20231107 | 151600 | 3624638730 | 14330 | 14330 | 14330 | 14330 | 474 |
| 213 | 20231107 | 151500 | 3617846310 | 14340 | 14350 | 14350 | 14340 | 226 |
| 214 | 20231107 | 151400 | 3614604470 | 14350 | 14350 | 14350 | 14340 | 193 |
| 215 | 20231107 | 151300 | 3611835650 | 14350 | 14350 | 14350 | 14350 | 216 |
| 216 | 20231107 | 151200 | 3608736050 | 14350 | 14350 | 14350 | 14350 | 77 |
| 217 | 20231107 | 151100 | 3607631100 | 14360 | 14340 | 14360 | 14340 | 1118 |
| 218 | 20231107 | 151000 | 3591588960 | 14340 | 14350 | 14350 | 14330 | 239 |
| 219 | 20231107 | 150900 | 3588164060 | 14330 | 14320 | 14330 | 14320 | 620 |
| 220 | 20231107 | 150800 | 3579279860 | 14320 | 14320 | 14320 | 14320 | 85 |
| 221 | 20231107 | 150700 | 3578062660 | 14320 | 14290 | 14320 | 14290 | 741 |
| 222 | 20231107 | 150600 | 3567454830 | 14300 | 14300 | 14300 | 14290 | 182 |
| 223 | 20231107 | 150500 | 3564852730 | 14300 | 14280 | 14300 | 14280 | 787 |
| 224 | 20231107 | 150400 | 3553599790 | 14300 | 14280 | 14300 | 14280 | 317 |
| 225 | 20231107 | 150300 | 3549069760 | 14260 | 14260 | 14290 | 14260 | 90 |
| 226 | 20231107 | 150200 | 3547785280 | 14260 | 14270 | 14270 | 14260 | 60 |
| 227 | 20231107 | 150100 | 3546929530 | 14260 | 14260 | 14260 | 14260 | 54 |
| 228 | 20231107 | 150000 | 3546159490 | 14290 | 14280 | 14290 | 14260 | 102 |
| 229 | 20231107 | 145900 | 3544702570 | 14300 | 14300 | 14300 | 14300 | 0 |
| 230 | 20231107 | 145800 | 3544702570 | 14300 | 14290 | 14300 | 14270 | 526 |
| 231 | 20231107 | 145700 | 3537186940 | 14300 | 14310 | 14310 | 14300 | 49 |
| 232 | 20231107 | 145600 | 3536486230 | 14310 | 14310 | 14310 | 14310 | 1498 |
| 233 | 20231107 | 145500 | 3515049850 | 14310 | 14290 | 14310 | 14290 | 396 |
| 234 | 20231107 | 145400 | 3509386320 | 14290 | 14270 | 14290 | 14270 | 153 |
| 235 | 20231107 | 145300 | 3507201960 | 14270 | 14260 | 14270 | 14260 | 132 |
| 236 | 20231107 | 145200 | 3505318640 | 14260 | 14280 | 14280 | 14260 | 116 |
| 237 | 20231107 | 145100 | 3503663390 | 14290 | 14280 | 14290 | 14280 | 32 |
| 238 | 20231107 | 145000 | 3503206210 | 14280 | 14280 | 14280 | 14280 | 27 |
| 239 | 20231107 | 144900 | 3502820650 | 14280 | 14260 | 14280 | 14260 | 468 |
| 240 | 20231107 | 144800 | 3496141170 | 14280 | 14280 | 14290 | 14280 | 254 |
| 241 | 20231107 | 144700 | 3492513950 | 14260 | 14280 | 14280 | 14260 | 807 |
| 242 | 20231107 | 144600 | 3480997610 | 14290 | 14270 | 14290 | 14270 | 65 |
| 243 | 20231107 | 144500 | 3480069720 | 14290 | 14260 | 14290 | 14260 | 128 |
| 244 | 20231107 | 144400 | 3478243990 | 14260 | 14230 | 14260 | 14220 | 375 |
| 245 | 20231107 | 144300 | 3472908810 | 14240 | 14240 | 14240 | 14240 | 14 |
| 246 | 20231107 | 144200 | 3472709450 | 14240 | 14240 | 14240 | 14240 | 126 |
| 247 | 20231107 | 144100 | 3470915210 | 14240 | 14240 | 14240 | 14210 | 126 |
| 248 | 20231107 | 144000 | 3469122650 | 14240 | 14250 | 14250 | 14240 | 111 |
| 249 | 20231107 | 143900 | 3467540980 | 14250 | 14250 | 14250 | 14250 | 9 |
| 250 | 20231107 | 143800 | 3467412730 | 14250 | 14220 | 14250 | 14220 | 496 |
| 251 | 20231107 | 143700 | 3460354550 | 14220 | 14220 | 14220 | 14220 | 51 |
| 252 | 20231107 | 143600 | 3459629330 | 14220 | 14220 | 14220 | 14210 | 80 |
| 253 | 20231107 | 143500 | 3458492280 | 14220 | 14190 | 14220 | 14190 | 1537 |
| 254 | 20231107 | 143400 | 3436678170 | 14180 | 14180 | 14180 | 14180 | 32 |
| 255 | 20231107 | 143300 | 3436224410 | 14180 | 14190 | 14190 | 14180 | 752 |
| 256 | 20231107 | 143200 | 3425560620 | 14190 | 14180 | 14190 | 14180 | 45 |
| 257 | 20231107 | 143100 | 3424922490 | 14180 | 14190 | 14200 | 14180 | 293 |
| 258 | 20231107 | 143000 | 3420764670 | 14200 | 14200 | 14200 | 14200 | 323 |
| 259 | 20231107 | 142900 | 3416178070 | 14210 | 14200 | 14210 | 14200 | 125 |
| 260 | 20231107 | 142800 | 3414403060 | 14200 | 14200 | 14210 | 14200 | 398 |
| 261 | 20231107 | 142700 | 3408751260 | 14210 | 14210 | 14210 | 14210 | 163 |
| 262 | 20231107 | 142600 | 3406435030 | 14220 | 14230 | 14230 | 14210 | 1266 |
| 263 | 20231107 | 142500 | 3388432990 | 14230 | 14250 | 14250 | 14230 | 601 |
| 264 | 20231107 | 142400 | 3379875040 | 14250 | 14250 | 14250 | 14240 | 49 |
| 265 | 20231107 | 142300 | 3379177210 | 14250 | 14260 | 14260 | 14250 | 516 |
| 266 | 20231107 | 142200 | 3371824150 | 14250 | 14270 | 14270 | 14250 | 342 |
| 267 | 20231107 | 142100 | 3366947600 | 14270 | 14270 | 14280 | 14270 | 90 |
| 268 | 20231107 | 142000 | 3365663160 | 14280 | 14300 | 14300 | 14280 | 161 |
| 269 | 20231107 | 141900 | 3363364000 | 14280 | 14290 | 14310 | 14280 | 342 |
| 270 | 20231107 | 141800 | 3358471010 | 14290 | 14290 | 14290 | 14290 | 49 |
| 271 | 20231107 | 141700 | 3357770800 | 14310 | 14300 | 14310 | 14300 | 638 |
| 272 | 20231107 | 141600 | 3348646110 | 14300 | 14290 | 14300 | 14290 | 136 |
| 273 | 20231107 | 141500 | 3346702580 | 14290 | 14280 | 14290 | 14260 | 25 |
| 274 | 20231107 | 141400 | 3346345910 | 14280 | 14260 | 14280 | 14250 | 363 |
| 275 | 20231107 | 141300 | 3341168500 | 14260 | 14260 | 14260 | 14260 | 30 |
| 276 | 20231107 | 141200 | 3340740700 | 14260 | 14250 | 14260 | 14250 | 40 |
| 277 | 20231107 | 141100 | 3340170500 | 14270 | 14250 | 14270 | 14250 | 216 |
| 278 | 20231107 | 141000 | 3337090620 | 14250 | 14260 | 14260 | 14250 | 183 |
| 279 | 20231107 | 140900 | 3334482800 | 14260 | 14260 | 14270 | 14250 | 199 |
| 280 | 20231107 | 140800 | 3331645600 | 14260 | 14270 | 14270 | 14260 | 199 |
| 281 | 20231107 | 140700 | 3328807840 | 14260 | 14240 | 14280 | 14240 | 229 |
| 282 | 20231107 | 140600 | 3325539750 | 14240 | 14260 | 14260 | 14240 | 1297 |
| 283 | 20231107 | 140500 | 3307049490 | 14270 | 14270 | 14280 | 14270 | 92 |
| 284 | 20231107 | 140400 | 3305736640 | 14270 | 14260 | 14280 | 14260 | 197 |
| 285 | 20231107 | 140300 | 3302926050 | 14250 | 14270 | 14270 | 14250 | 604 |
| 286 | 20231107 | 140200 | 3294312950 | 14270 | 14260 | 14280 | 14250 | 817 |
| 287 | 20231107 | 140100 | 3282664830 | 14270 | 14260 | 14270 | 14260 | 349 |
| 288 | 20231107 | 140000 | 3277684800 | 14250 | 14300 | 14310 | 14250 | 139 |
| 289 | 20231107 | 135900 | 3275697800 | 14300 | 14230 | 14310 | 14230 | 1760 |
| 290 | 20231107 | 135800 | 3250578530 | 14210 | 14210 | 14240 | 14210 | 171 |
| 291 | 20231107 | 135700 | 3248144940 | 14250 | 14230 | 14250 | 14200 | 563 |
| 292 | 20231107 | 135600 | 3240129620 | 14210 | 14240 | 14240 | 14210 | 236 |
| 293 | 20231107 | 135500 | 3236772660 | 14240 | 14230 | 14240 | 14210 | 282 |
| 294 | 20231107 | 135400 | 3232759220 | 14200 | 14190 | 14230 | 14190 | 43 |
| 295 | 20231107 | 135300 | 3232148800 | 14210 | 14200 | 14210 | 14180 | 197 |
| 296 | 20231107 | 135200 | 3229351560 | 14190 | 14180 | 14190 | 14180 | 197 |
| 297 | 20231107 | 135100 | 3226557250 | 14190 | 14200 | 14200 | 14190 | 85 |
| 298 | 20231107 | 135000 | 3225351050 | 14190 | 14190 | 14190 | 14190 | 22 |
| 299 | 20231107 | 134900 | 3225038870 | 14180 | 14200 | 14200 | 14180 | 113 |
| 300 | 20231107 | 134800 | 3223436130 | 14210 | 14200 | 14210 | 14180 | 49 |
| 301 | 20231107 | 134700 | 3222740700 | 14170 | 14190 | 14200 | 14170 | 138 |
| 302 | 20231107 | 134600 | 3220782670 | 14170 | 14180 | 14180 | 14170 | 21 |
| 303 | 20231107 | 134500 | 3220485090 | 14170 | 14170 | 14190 | 14170 | 43 |
| 304 | 20231107 | 134400 | 3219875640 | 14180 | 14180 | 14180 | 14170 | 131 |
| 305 | 20231107 | 134300 | 3218018270 | 14170 | 14170 | 14170 | 14170 | 21 |
| 306 | 20231107 | 134200 | 3217720700 | 14170 | 14170 | 14190 | 14170 | 106 |
| 307 | 20231107 | 134100 | 3216217860 | 14160 | 14150 | 14160 | 14150 | 107 |
| 308 | 20231107 | 134000 | 3214703160 | 14150 | 14150 | 14150 | 14150 | 21 |
| 309 | 20231107 | 133900 | 3214406010 | 14140 | 14150 | 14170 | 14140 | 135 |
| 310 | 20231107 | 133800 | 3212493970 | 14140 | 14140 | 14140 | 14140 | 286 |
| 311 | 20231107 | 133700 | 3208449930 | 14140 | 14160 | 14160 | 14140 | 1010 |
| 312 | 20231107 | 133600 | 3194163350 | 14160 | 14160 | 14190 | 14160 | 52 |
| 313 | 20231107 | 133500 | 3193426730 | 14160 | 14180 | 14180 | 14160 | 21 |
| 314 | 20231107 | 133400 | 3193129270 | 14180 | 14160 | 14180 | 14160 | 70 |
| 315 | 20231107 | 133300 | 3192137090 | 14150 | 14150 | 14150 | 14150 | 21 |
| 316 | 20231107 | 133200 | 3191839940 | 14150 | 14170 | 14170 | 14150 | 278 |
| 317 | 20231107 | 133100 | 3187900950 | 14180 | 14150 | 14180 | 14150 | 339 |
| 318 | 20231107 | 133000 | 3183096410 | 14160 | 14150 | 14160 | 14150 | 23 |
| 319 | 20231107 | 132900 | 3182770940 | 14150 | 14150 | 14150 | 14150 | 21 |
| 320 | 20231107 | 132800 | 3182473790 | 14150 | 14160 | 14180 | 14150 | 38 |
| 321 | 20231107 | 132700 | 3181935670 | 14150 | 14150 | 14160 | 14140 | 51 |
| 322 | 20231107 | 132600 | 3181214040 | 14150 | 14150 | 14150 | 14150 | 29 |
| 323 | 20231107 | 132500 | 3180803690 | 14150 | 14150 | 14150 | 14150 | 21 |
| 324 | 20231107 | 132400 | 3180506540 | 14140 | 14140 | 14140 | 14140 | 21 |
| 325 | 20231107 | 132300 | 3180209600 | 14140 | 14130 | 14180 | 14130 | 91 |
| 326 | 20231107 | 132200 | 3178921360 | 14130 | 14140 | 14140 | 14130 | 204 |
| 327 | 20231107 | 132100 | 3176038820 | 14140 | 14170 | 14180 | 14140 | 186 |
| 328 | 20231107 | 132000 | 3173403960 | 14130 | 14150 | 14160 | 14130 | 441 |
| 329 | 20231107 | 131900 | 3167167670 | 14140 | 14140 | 14140 | 14140 | 91 |
| 330 | 20231107 | 131800 | 3165880930 | 14140 | 14140 | 14160 | 14140 | 51 |
| 331 | 20231107 | 131700 | 3165159770 | 14160 | 14130 | 14160 | 14130 | 249 |
| 332 | 20231107 | 131600 | 3161638530 | 14130 | 14140 | 14140 | 14130 | 131 |
| 333 | 20231107 | 131500 | 3159786600 | 14140 | 14140 | 14160 | 14140 | 277 |
| 334 | 20231107 | 131400 | 3155867550 | 14140 | 14140 | 14140 | 14140 | 42 |
| 335 | 20231107 | 131300 | 3155273670 | 14140 | 14140 | 14140 | 14140 | 21 |
| 336 | 20231107 | 131200 | 3154976730 | 14150 | 14150 | 14150 | 14140 | 52 |
| 337 | 20231107 | 131100 | 3154241340 | 14150 | 14160 | 14160 | 14140 | 284 |
| 338 | 20231107 | 131000 | 3150222860 | 14160 | 14170 | 14170 | 14160 | 55 |
| 339 | 20231107 | 130900 | 3149443940 | 14160 | 14160 | 14160 | 14160 | 23 |
| 340 | 20231107 | 130800 | 3149118260 | 14180 | 14180 | 14180 | 14180 | 3 |
| 341 | 20231107 | 130700 | 3149075720 | 14180 | 14180 | 14180 | 14170 | 68 |
| 342 | 20231107 | 130600 | 3148111680 | 14170 | 14190 | 14190 | 14170 | 72 |
| 343 | 20231107 | 130500 | 3147090910 | 14190 | 14190 | 14190 | 14190 | 9 |
| 344 | 20231107 | 130400 | 3146963200 | 14210 | 14220 | 14220 | 14210 | 17 |
| 345 | 20231107 | 130300 | 3146721470 | 14220 | 14240 | 14240 | 14220 | 750 |
| 346 | 20231107 | 130200 | 3136055930 | 14230 | 14250 | 14250 | 14220 | 206 |
| 347 | 20231107 | 130100 | 3133124290 | 14250 | 14230 | 14250 | 14230 | 255 |
| 348 | 20231107 | 130000 | 3129495340 | 14230 | 14230 | 14230 | 14230 | 411 |
| 349 | 20231107 | 125900 | 3123646810 | 14230 | 14230 | 14230 | 14230 | 17 |
| 350 | 20231107 | 125800 | 3123404900 | 14230 | 14230 | 14230 | 14230 | 0 |
| 351 | 20231107 | 125700 | 3123404900 | 14230 | 14230 | 14230 | 14230 | 0 |
| 352 | 20231107 | 125600 | 3123404900 | 14230 | 14150 | 14230 | 14150 | 307 |
| 353 | 20231107 | 125500 | 3119043560 | 14150 | 14160 | 14160 | 14150 | 559 |
| 354 | 20231107 | 125400 | 3111132540 | 14160 | 14200 | 14200 | 14160 | 101 |
| 355 | 20231107 | 125300 | 3109700100 | 14200 | 14200 | 14200 | 14200 | 10 |
| 356 | 20231107 | 125200 | 3109558100 | 14200 | 14200 | 14200 | 14200 | 6 |
| 357 | 20231107 | 125100 | 3109472900 | 14200 | 14160 | 14200 | 14160 | 213 |
| 358 | 20231107 | 125000 | 3106454280 | 14160 | 14160 | 14180 | 14160 | 59 |
| 359 | 20231107 | 124900 | 3105618500 | 14160 | 14160 | 14160 | 14160 | 116 |
| 360 | 20231107 | 124800 | 3103975940 | 14150 | 14150 | 14150 | 14150 | 367 |
| 361 | 20231107 | 124700 | 3098782890 | 14140 | 14100 | 14140 | 14100 | 85 |
| 362 | 20231107 | 124600 | 3097582830 | 14100 | 14100 | 14130 | 14100 | 946 |
| 363 | 20231107 | 124500 | 3084243150 | 14100 | 14090 | 14100 | 14090 | 114 |
| 364 | 20231107 | 124400 | 3082635860 | 14080 | 14150 | 14160 | 14080 | 3346 |
| 365 | 20231107 | 124300 | 3035465440 | 14150 | 14160 | 14160 | 14150 | 44 |
| 366 | 20231107 | 124200 | 3034842820 | 14160 | 14160 | 14160 | 14160 | 200 |
| 367 | 20231107 | 124100 | 3032010820 | 14160 | 14160 | 14160 | 14160 | 94 |
| 368 | 20231107 | 124000 | 3030679780 | 14160 | 14160 | 14160 | 14160 | 53 |
| 369 | 20231107 | 123900 | 3029929300 | 14160 | 14200 | 14200 | 14160 | 120 |
| 370 | 20231107 | 123800 | 3028228380 | 14160 | 14170 | 14170 | 14160 | 302 |
| 371 | 20231107 | 123700 | 3023949210 | 14170 | 14170 | 14200 | 14170 | 1151 |
| 372 | 20231107 | 123600 | 3007635270 | 14170 | 14220 | 14220 | 14170 | 335 |
| 373 | 20231107 | 123500 | 3002883070 | 14230 | 14250 | 14250 | 14230 | 58 |
| 374 | 20231107 | 123400 | 3002056590 | 14220 | 14220 | 14220 | 14210 | 388 |
| 375 | 20231107 | 123300 | 2996541140 | 14220 | 14270 | 14270 | 14220 | 153 |
| 376 | 20231107 | 123200 | 2994363090 | 14280 | 14280 | 14280 | 14280 | 70 |
| 377 | 20231107 | 123100 | 2993363490 | 14280 | 14290 | 14290 | 14280 | 80 |
| 378 | 20231107 | 123000 | 2992220580 | 14290 | 14290 | 14290 | 14290 | 119 |
| 379 | 20231107 | 122900 | 2990520070 | 14300 | 14310 | 14310 | 14290 | 300 |
| 380 | 20231107 | 122800 | 2986229790 | 14310 | 14150 | 14310 | 14150 | 978 |
| 381 | 20231107 | 122700 | 2972273990 | 14180 | 14150 | 14180 | 14150 | 361 |
| 382 | 20231107 | 122600 | 2967156700 | 14130 | 14130 | 14130 | 14100 | 111 |
| 383 | 20231107 | 122500 | 2965589080 | 14130 | 14100 | 14130 | 14100 | 114 |
| 384 | 20231107 | 122400 | 2963981530 | 14100 | 14100 | 14100 | 14100 | 65 |
| 385 | 20231107 | 122300 | 2963065030 | 14100 | 14100 | 14100 | 14100 | 625 |
| 386 | 20231107 | 122200 | 2954252530 | 14100 | 14110 | 14110 | 14100 | 189 |
| 387 | 20231107 | 122100 | 2951587530 | 14110 | 14190 | 14190 | 14110 | 891 |
| 388 | 20231107 | 122000 | 2938993570 | 14190 | 14140 | 14200 | 14140 | 1566 |
| 389 | 20231107 | 121900 | 2916844500 | 14140 | 14180 | 14180 | 14140 | 218 |
| 390 | 20231107 | 121800 | 2913753310 | 14180 | 14120 | 14180 | 14120 | 659 |
| 391 | 20231107 | 121700 | 2904431520 | 14120 | 14140 | 14140 | 14120 | 392 |
| 392 | 20231107 | 121600 | 2898895580 | 14120 | 14100 | 14120 | 14080 | 2726 |
| 393 | 20231107 | 121500 | 2860434580 | 14080 | 14090 | 14100 | 14080 | 770 |
| 394 | 20231107 | 121400 | 2849582420 | 14100 | 14100 | 14110 | 14100 | 1656 |
| 395 | 20231107 | 121300 | 2826232790 | 14100 | 14100 | 14110 | 14100 | 1607 |
| 396 | 20231107 | 121200 | 2803571390 | 14100 | 14130 | 14140 | 14100 | 702 |
| 397 | 20231107 | 121100 | 2793659960 | 14140 | 14130 | 14140 | 14130 | 971 |
| 398 | 20231107 | 121000 | 2779930030 | 14140 | 14150 | 14150 | 14100 | 80 |
| 399 | 20231107 | 120900 | 2778801690 | 14150 | 14190 | 14190 | 14100 | 1864 |
| 400 | 20231107 | 120800 | 2752418710 | 14190 | 14200 | 14200 | 14190 | 289 |
| 401 | 20231107 | 120700 | 2748317250 | 14190 | 14200 | 14200 | 14190 | 821 |
| 402 | 20231107 | 120600 | 2736659460 | 14210 | 14210 | 14210 | 14210 | 123 |
| 403 | 20231107 | 120500 | 2734911630 | 14200 | 14210 | 14220 | 14200 | 776 |
| 404 | 20231107 | 120400 | 2723884990 | 14200 | 14220 | 14220 | 14200 | 700 |
| 405 | 20231107 | 120300 | 2713937730 | 14220 | 14220 | 14220 | 14210 | 96 |
| 406 | 20231107 | 120200 | 2712572980 | 14220 | 14220 | 14220 | 14220 | 131 |
| 407 | 20231107 | 120100 | 2710710160 | 14220 | 14210 | 14220 | 14210 | 381 |
| 408 | 20231107 | 120000 | 2705295550 | 14210 | 14210 | 14210 | 14200 | 744 |
| 409 | 20231107 | 115900 | 2694724930 | 14210 | 14260 | 14270 | 14210 | 1094 |
| 410 | 20231107 | 115800 | 2679150850 | 14270 | 14300 | 14300 | 14260 | 3249 |
| 411 | 20231107 | 115700 | 2632712020 | 14300 | 14300 | 14300 | 14300 | 952 |
| 412 | 20231107 | 115600 | 2619098420 | 14300 | 14310 | 14310 | 14300 | 1802 |
| 413 | 20231107 | 115500 | 2593312480 | 14310 | 14310 | 14310 | 14310 | 295 |
| 414 | 20231107 | 115400 | 2589091030 | 14310 | 14320 | 14320 | 14310 | 147 |
| 415 | 20231107 | 115300 | 2586986330 | 14320 | 14320 | 14320 | 14310 | 353 |
| 416 | 20231107 | 115200 | 2581932370 | 14320 | 14310 | 14320 | 14310 | 512 |
| 417 | 20231107 | 115100 | 2574602530 | 14310 | 14320 | 14320 | 14310 | 396 |
| 418 | 20231107 | 115000 | 2568931850 | 14320 | 14330 | 14330 | 14320 | 130 |
| 419 | 20231107 | 114900 | 2567070020 | 14330 | 14330 | 14330 | 14330 | 123 |
| 420 | 20231107 | 114800 | 2565307430 | 14330 | 14330 | 14330 | 14330 | 40 |
| 421 | 20231107 | 114700 | 2564734230 | 14320 | 14320 | 14320 | 14320 | 0 |
| 422 | 20231107 | 114600 | 2564734230 | 14320 | 14320 | 14320 | 14320 | 544 |
| 423 | 20231107 | 114500 | 2556944150 | 14310 | 14310 | 14320 | 14310 | 1353 |
| 424 | 20231107 | 114400 | 2537572660 | 14320 | 14340 | 14340 | 14320 | 1302 |
| 425 | 20231107 | 114300 | 2518923280 | 14350 | 14350 | 14350 | 14350 | 36 |
| 426 | 20231107 | 114200 | 2518406680 | 14350 | 14350 | 14350 | 14350 | 0 |
| 427 | 20231107 | 114100 | 2518406680 | 14350 | 14350 | 14350 | 14330 | 205 |
| 428 | 20231107 | 114000 | 2515466910 | 14330 | 14340 | 14340 | 14330 | 295 |
| 429 | 20231107 | 113900 | 2511237370 | 14350 | 14340 | 14350 | 14340 | 106 |
| 430 | 20231107 | 113800 | 2509716880 | 14340 | 14350 | 14360 | 14340 | 691 |
| 431 | 20231107 | 113700 | 2499795220 | 14330 | 14320 | 14330 | 14320 | 68 |
| 432 | 20231107 | 113600 | 2498821080 | 14320 | 14340 | 14340 | 14320 | 1544 |
| 433 | 20231107 | 113500 | 2476701010 | 14340 | 14360 | 14360 | 14340 | 220 |
| 434 | 20231107 | 113400 | 2473545150 | 14360 | 14370 | 14370 | 14360 | 63 |
| 435 | 20231107 | 113300 | 2472640460 | 14350 | 14350 | 14360 | 14350 | 31 |
| 436 | 20231107 | 113200 | 2472195580 | 14350 | 14370 | 14370 | 14350 | 151 |
| 437 | 20231107 | 113100 | 2470028710 | 14370 | 14380 | 14380 | 14370 | 567 |
| 438 | 20231107 | 113000 | 2461880710 | 14370 | 14380 | 14380 | 14370 | 1273 |
| 439 | 20231107 | 112900 | 2443584850 | 14370 | 14370 | 14370 | 14350 | 887 |
| 440 | 20231107 | 112800 | 2430839760 | 14350 | 14350 | 14350 | 14350 | 786 |
| 441 | 20231107 | 112700 | 2419560660 | 14350 | 14330 | 14350 | 14330 | 1086 |
| 442 | 20231107 | 112600 | 2403997320 | 14350 | 14350 | 14350 | 14340 | 314 |
| 443 | 20231107 | 112500 | 2399491430 | 14340 | 14340 | 14340 | 14330 | 149 |
| 444 | 20231107 | 112400 | 2397355990 | 14330 | 14320 | 14330 | 14320 | 130 |
| 445 | 20231107 | 112300 | 2395493490 | 14320 | 14350 | 14350 | 14320 | 225 |
| 446 | 20231107 | 112200 | 2392268880 | 14350 | 14350 | 14360 | 14350 | 664 |
| 447 | 20231107 | 112100 | 2382737430 | 14350 | 14330 | 14350 | 14330 | 1088 |
| 448 | 20231107 | 112000 | 2367140430 | 14340 | 14340 | 14340 | 14330 | 135 |
| 449 | 20231107 | 111900 | 2365205270 | 14340 | 14340 | 14340 | 14340 | 63 |
| 450 | 20231107 | 111800 | 2364301850 | 14340 | 14360 | 14360 | 14340 | 208 |
| 451 | 20231107 | 111700 | 2361318170 | 14340 | 14340 | 14340 | 14330 | 5944 |
| 452 | 20231107 | 111600 | 2276082440 | 14340 | 14350 | 14350 | 14340 | 690 |
| 453 | 20231107 | 111500 | 2266186020 | 14350 | 14350 | 14360 | 14350 | 479 |
| 454 | 20231107 | 111400 | 2259312090 | 14360 | 14360 | 14360 | 14360 | 1111 |
| 455 | 20231107 | 111300 | 2243358130 | 14360 | 14370 | 14370 | 14360 | 319 |
| 456 | 20231107 | 111200 | 2238777110 | 14360 | 14360 | 14360 | 14350 | 838 |
| 457 | 20231107 | 111100 | 2226748190 | 14360 | 14400 | 14400 | 14360 | 3039 |
| 458 | 20231107 | 111000 | 2183045840 | 14410 | 14410 | 14410 | 14400 | 119 |
| 459 | 20231107 | 110900 | 2181331580 | 14410 | 14430 | 14430 | 14410 | 1404 |
| 460 | 20231107 | 110800 | 2161090920 | 14420 | 14420 | 14420 | 14420 | 1 |
| 461 | 20231107 | 110700 | 2161076500 | 14440 | 14410 | 14440 | 14410 | 186 |
| 462 | 20231107 | 110600 | 2158394350 | 14410 | 14440 | 14440 | 14410 | 728 |
| 463 | 20231107 | 110500 | 2147894760 | 14430 | 14450 | 14450 | 14430 | 102 |
| 464 | 20231107 | 110400 | 2146421220 | 14460 | 14460 | 14460 | 14460 | 2 |
| 465 | 20231107 | 110300 | 2146392300 | 14460 | 14420 | 14460 | 14420 | 52 |
| 466 | 20231107 | 110200 | 2145642380 | 14420 | 14470 | 14470 | 14420 | 153 |
| 467 | 20231107 | 110100 | 2143432380 | 14480 | 14480 | 14480 | 14480 | 2 |
| 468 | 20231107 | 110000 | 2143403420 | 14450 | 14450 | 14450 | 14450 | 323 |
| 469 | 20231107 | 105900 | 2138736070 | 14450 | 14460 | 14480 | 14420 | 165 |
| 470 | 20231107 | 105800 | 2136350920 | 14420 | 14450 | 14460 | 14420 | 1177 |
| 471 | 20231107 | 105700 | 2119349500 | 14450 | 14480 | 14480 | 14450 | 1581 |
| 472 | 20231107 | 105600 | 2096481050 | 14460 | 14470 | 14490 | 14460 | 641 |
| 473 | 20231107 | 105500 | 2087208880 | 14490 | 14490 | 14490 | 14480 | 967 |
| 474 | 20231107 | 105400 | 2073202210 | 14490 | 14490 | 14490 | 14490 | 592 |
| 475 | 20231107 | 105300 | 2064624130 | 14490 | 14500 | 14500 | 14490 | 646 |
| 476 | 20231107 | 105200 | 2055261330 | 14500 | 14530 | 14530 | 14500 | 2138 |
| 477 | 20231107 | 105100 | 2024257310 | 14530 | 14530 | 14530 | 14510 | 112 |
| 478 | 20231107 | 105000 | 2022630550 | 14530 | 14550 | 14550 | 14530 | 186 |
| 479 | 20231107 | 104900 | 2019925690 | 14550 | 14570 | 14570 | 14550 | 54 |
| 480 | 20231107 | 104800 | 2019139770 | 14570 | 14550 | 14570 | 14550 | 10 |
| 481 | 20231107 | 104700 | 2018994170 | 14550 | 14550 | 14550 | 14550 | 46 |
| 482 | 20231107 | 104600 | 2018324870 | 14550 | 14550 | 14550 | 14530 | 226 |
| 483 | 20231107 | 104500 | 2015037620 | 14550 | 14550 | 14550 | 14550 | 66 |
| 484 | 20231107 | 104400 | 2014077320 | 14550 | 14530 | 14550 | 14530 | 83 |
| 485 | 20231107 | 104300 | 2012870330 | 14510 | 14510 | 14510 | 14510 | 0 |
| 486 | 20231107 | 104200 | 2012870330 | 14510 | 14570 | 14570 | 14510 | 11 |
| 487 | 20231107 | 104100 | 2012710240 | 14570 | 14510 | 14570 | 14500 | 1010 |
| 488 | 20231107 | 104000 | 1998051310 | 14510 | 14550 | 14570 | 14510 | 913 |
| 489 | 20231107 | 103900 | 1984775170 | 14550 | 14570 | 14570 | 14540 | 240 |
| 490 | 20231107 | 103800 | 1981283450 | 14550 | 14550 | 14550 | 14550 | 345 |
| 491 | 20231107 | 103700 | 1976263700 | 14550 | 14550 | 14550 | 14550 | 2 |
| 492 | 20231107 | 103600 | 1976234600 | 14550 | 14590 | 14590 | 14550 | 20 |
| 493 | 20231107 | 103500 | 1975942940 | 14580 | 14610 | 14610 | 14580 | 984 |
| 494 | 20231107 | 103400 | 1961574960 | 14610 | 14610 | 14610 | 14610 | 124 |
| 495 | 20231107 | 103300 | 1959763320 | 14610 | 14610 | 14610 | 14610 | 100 |
| 496 | 20231107 | 103200 | 1958302320 | 14610 | 14610 | 14610 | 14600 | 183 |
| 497 | 20231107 | 103100 | 1955629550 | 14610 | 14610 | 14610 | 14600 | 77 |
| 498 | 20231107 | 103000 | 1954504780 | 14600 | 14600 | 14600 | 14600 | 100 |
| 499 | 20231107 | 102900 | 1953044780 | 14600 | 14660 | 14660 | 14600 | 235 |
| 500 | 20231107 | 102800 | 1949611290 | 14660 | 14610 | 14660 | 14610 | 211 |
| 501 | 20231107 | 102700 | 1946525340 | 14610 | 14630 | 14630 | 14600 | 108 |
| 502 | 20231107 | 102600 | 1944947440 | 14630 | 14680 | 14680 | 14630 | 77 |
| 503 | 20231107 | 102500 | 1943818830 | 14680 | 14540 | 14690 | 14540 | 913 |
| 504 | 20231107 | 102400 | 1930512400 | 14540 | 14540 | 14540 | 14530 | 337 |
| 505 | 20231107 | 102300 | 1925612430 | 14540 | 14530 | 14540 | 14530 | 97 |
| 506 | 20231107 | 102200 | 1924202740 | 14530 | 14530 | 14550 | 14530 | 123 |
| 507 | 20231107 | 102100 | 1922415020 | 14550 | 14540 | 14560 | 14540 | 188 |
| 508 | 20231107 | 102000 | 1919678960 | 14540 | 14490 | 14540 | 14480 | 626 |
| 509 | 20231107 | 101900 | 1910592750 | 14490 | 14480 | 14490 | 14480 | 144 |
| 510 | 20231107 | 101800 | 1908506900 | 14480 | 14490 | 14490 | 14480 | 111 |
| 511 | 20231107 | 101700 | 1906899110 | 14480 | 14480 | 14490 | 14480 | 249 |
| 512 | 20231107 | 101600 | 1903292890 | 14480 | 14520 | 14520 | 14480 | 29 |
| 513 | 20231107 | 101500 | 1902872290 | 14520 | 14470 | 14520 | 14470 | 206 |
| 514 | 20231107 | 101400 | 1899884170 | 14470 | 14480 | 14510 | 14460 | 1315 |
| 515 | 20231107 | 101300 | 1880821510 | 14470 | 14500 | 14500 | 14470 | 578 |
| 516 | 20231107 | 101200 | 1872453300 | 14510 | 14490 | 14510 | 14480 | 543 |
| 517 | 20231107 | 101100 | 1864589950 | 14480 | 14490 | 14490 | 14480 | 283 |
| 518 | 20231107 | 101000 | 1860490470 | 14490 | 14490 | 14490 | 14490 | 195 |
| 519 | 20231107 | 100900 | 1857664920 | 14490 | 14480 | 14500 | 14480 | 260 |
| 520 | 20231107 | 100800 | 1853896890 | 14480 | 14460 | 14540 | 14450 | 2375 |
| 521 | 20231107 | 100700 | 1819497090 | 14460 | 14480 | 14480 | 14450 | 1007 |
| 522 | 20231107 | 100600 | 1804934710 | 14500 | 14540 | 14550 | 14500 | 8987 |
| 523 | 20231107 | 100500 | 1674587770 | 14540 | 14560 | 14560 | 14540 | 857 |
| 524 | 20231107 | 100400 | 1662117750 | 14560 | 14600 | 14600 | 14560 | 529 |
| 525 | 20231107 | 100300 | 1654403660 | 14600 | 14680 | 14680 | 14580 | 2955 |
| 526 | 20231107 | 100200 | 1611256640 | 14680 | 14670 | 14680 | 14620 | 1113 |
| 527 | 20231107 | 100100 | 1594962400 | 14670 | 14700 | 14700 | 14670 | 241 |
| 528 | 20231107 | 100000 | 1591424380 | 14700 | 14760 | 14760 | 14690 | 85 |
| 529 | 20231107 | 095900 | 1590174640 | 14780 | 14670 | 14780 | 14670 | 520 |
| 530 | 20231107 | 095800 | 1582544640 | 14670 | 14700 | 14760 | 14670 | 537 |
| 531 | 20231107 | 095700 | 1574649260 | 14660 | 14650 | 14700 | 14650 | 623 |
| 532 | 20231107 | 095600 | 1565499990 | 14650 | 14650 | 14680 | 14650 | 356 |
| 533 | 20231107 | 095500 | 1560281880 | 14650 | 14640 | 14650 | 14620 | 1675 |
| 534 | 20231107 | 095400 | 1535784200 | 14660 | 14680 | 14680 | 14640 | 301 |
| 535 | 20231107 | 095300 | 1531372400 | 14690 | 14700 | 14710 | 14690 | 2156 |
| 536 | 20231107 | 095200 | 1499684220 | 14710 | 14710 | 14710 | 14700 | 1888 |
| 537 | 20231107 | 095100 | 1471928960 | 14700 | 14710 | 14710 | 14700 | 653 |
| 538 | 20231107 | 095000 | 1462325900 | 14700 | 14710 | 14740 | 14700 | 2894 |
| 539 | 20231107 | 094900 | 1419765210 | 14710 | 14730 | 14730 | 14710 | 308 |
| 540 | 20231107 | 094800 | 1415229130 | 14740 | 14780 | 14800 | 14740 | 1097 |
| 541 | 20231107 | 094700 | 1399052040 | 14760 | 14750 | 14790 | 14730 | 443 |
| 542 | 20231107 | 094600 | 1392512520 | 14750 | 14730 | 14750 | 14730 | 576 |
| 543 | 20231107 | 094500 | 1384024450 | 14730 | 14700 | 14730 | 14700 | 541 |
| 544 | 20231107 | 094400 | 1376070700 | 14700 | 14710 | 14710 | 14700 | 72 |
| 545 | 20231107 | 094300 | 1375012110 | 14700 | 14700 | 14720 | 14700 | 3040 |
| 546 | 20231107 | 094200 | 1330305500 | 14710 | 14730 | 14730 | 14700 | 1246 |
| 547 | 20231107 | 094100 | 1311976970 | 14730 | 14760 | 14760 | 14720 | 700 |
| 548 | 20231107 | 094000 | 1301661940 | 14760 | 14710 | 14780 | 14700 | 1949 |
| 549 | 20231107 | 093900 | 1273008880 | 14700 | 14740 | 14750 | 14700 | 858 |
| 550 | 20231107 | 093800 | 1260377060 | 14750 | 14720 | 14750 | 14720 | 621 |
| 551 | 20231107 | 093700 | 1251224730 | 14700 | 14700 | 14710 | 14700 | 594 |
| 552 | 20231107 | 093600 | 1242488860 | 14700 | 14720 | 14730 | 14700 | 1821 |
| 553 | 20231107 | 093500 | 1215703260 | 14720 | 14790 | 14790 | 14720 | 982 |
| 554 | 20231107 | 093400 | 1201248000 | 14790 | 14720 | 14790 | 14720 | 167 |
| 555 | 20231107 | 093300 | 1198789010 | 14720 | 14740 | 14790 | 14720 | 873 |
| 556 | 20231107 | 093200 | 1185894450 | 14710 | 14720 | 14730 | 14710 | 320 |
| 557 | 20231107 | 093100 | 1181185650 | 14740 | 14750 | 14780 | 14720 | 761 |
| 558 | 20231107 | 093000 | 1169963140 | 14760 | 14790 | 14790 | 14760 | 1037 |
| 559 | 20231107 | 092900 | 1154641650 | 14790 | 14790 | 14810 | 14790 | 748 |
| 560 | 20231107 | 092800 | 1143578560 | 14790 | 14830 | 14830 | 14790 | 1597 |
| 561 | 20231107 | 092700 | 1119929190 | 14830 | 14870 | 14870 | 14830 | 2281 |
| 562 | 20231107 | 092600 | 1086044090 | 14880 | 14860 | 14880 | 14860 | 1228 |
| 563 | 20231107 | 092500 | 1067784250 | 14870 | 14870 | 14880 | 14860 | 756 |
| 564 | 20231107 | 092400 | 1056542060 | 14870 | 14850 | 14870 | 14850 | 732 |
| 565 | 20231107 | 092300 | 1045662940 | 14860 | 14840 | 14860 | 14820 | 1774 |
| 566 | 20231107 | 092200 | 1019323040 | 14840 | 14810 | 14850 | 14810 | 1195 |
| 567 | 20231107 | 092100 | 1001601130 | 14810 | 14810 | 14810 | 14810 | 326 |
| 568 | 20231107 | 092000 | 996773070 | 14790 | 14800 | 14810 | 14790 | 790 |
| 569 | 20231107 | 091900 | 985084790 | 14790 | 14780 | 14820 | 14760 | 807 |
| 570 | 20231107 | 091800 | 973147420 | 14780 | 14780 | 14780 | 14750 | 331 |
| 571 | 20231107 | 091700 | 968257580 | 14780 | 14770 | 14800 | 14760 | 2133 |
| 572 | 20231107 | 091600 | 936733700 | 14770 | 14710 | 14770 | 14670 | 2401 |
| 573 | 20231107 | 091500 | 901378170 | 14710 | 14710 | 14710 | 14630 | 691 |
| 574 | 20231107 | 091400 | 891252900 | 14630 | 14630 | 14640 | 14620 | 2409 |
| 575 | 20231107 | 091300 | 856010720 | 14630 | 14640 | 14750 | 14620 | 4507 |
| 576 | 20231107 | 091200 | 789947790 | 14650 | 14650 | 14660 | 14600 | 3612 |
| 577 | 20231107 | 091100 | 737153650 | 14650 | 14660 | 14680 | 14650 | 1265 |
| 578 | 20231107 | 091000 | 718609180 | 14650 | 14750 | 14750 | 14620 | 1935 |
| 579 | 20231107 | 090900 | 690287810 | 14740 | 14740 | 14800 | 14700 | 2575 |
| 580 | 20231107 | 090800 | 652377620 | 14790 | 14710 | 14800 | 14710 | 3158 |
| 581 | 20231107 | 090700 | 605857570 | 14700 | 14580 | 14700 | 14510 | 2186 |
| 582 | 20231107 | 090600 | 573888860 | 14520 | 14510 | 14660 | 14370 | 5121 |
| 583 | 20231107 | 090500 | 499886800 | 14440 | 14400 | 14510 | 14350 | 4258 |
| 584 | 20231107 | 090400 | 438572120 | 14400 | 14560 | 14680 | 14400 | 5027 |
| 585 | 20231107 | 090300 | 365626350 | 14570 | 14610 | 14700 | 14560 | 3417 |
| 586 | 20231107 | 090200 | 315734720 | 14600 | 14580 | 14720 | 14540 | 5430 |
| 587 | 20231107 | 090100 | 236492740 | 14570 | 14780 | 14780 | 14520 | 4964 |
| 588 | 20231107 | 090000 | 163914340 | 14760 | 15030 | 15030 | 14760 | 10887 |