32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 190400 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 10511 |
| 3 | 20231107 | 190300 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 4 | 20231107 | 190200 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 5 | 20231107 | 190100 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 6 | 20231107 | 190000 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 7 | 20231107 | 185900 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 8 | 20231107 | 185800 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 9 | 20231107 | 185700 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 10 | 20231107 | 185600 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 11 | 20231107 | 185500 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 12 | 20231107 | 185400 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 13 | 20231107 | 185300 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 14 | 20231107 | 185200 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 15 | 20231107 | 185100 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 16 | 20231107 | 185000 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 17 | 20231107 | 184900 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 18 | 20231107 | 184800 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 19 | 20231107 | 184700 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 20 | 20231107 | 184600 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 21 | 20231107 | 184500 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 22 | 20231107 | 184400 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 23 | 20231107 | 184300 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 24 | 20231107 | 184200 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 25 | 20231107 | 184100 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 26 | 20231107 | 184000 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 27 | 20231107 | 183900 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 28 | 20231107 | 183800 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 29 | 20231107 | 183700 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 30 | 20231107 | 183600 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 31 | 20231107 | 183500 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 32 | 20231107 | 183400 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 10511 |
| 33 | 20231107 | 183300 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 34 | 20231107 | 183200 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 35 | 20231107 | 183100 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 36 | 20231107 | 183000 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 37 | 20231107 | 182900 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 38 | 20231107 | 182800 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 39 | 20231107 | 182700 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 40 | 20231107 | 182600 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 41 | 20231107 | 182500 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 42 | 20231107 | 182400 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 43 | 20231107 | 182300 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 44 | 20231107 | 182200 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 45 | 20231107 | 182100 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 46 | 20231107 | 182000 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 47 | 20231107 | 181900 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 48 | 20231107 | 181800 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 49 | 20231107 | 181700 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 50 | 20231107 | 181600 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 51 | 20231107 | 181500 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 52 | 20231107 | 181400 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 53 | 20231107 | 181300 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 54 | 20231107 | 181200 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 55 | 20231107 | 181100 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 56 | 20231107 | 181000 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 57 | 20231107 | 180900 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 58 | 20231107 | 180800 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 59 | 20231107 | 180700 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 60 | 20231107 | 180600 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 61 | 20231107 | 180500 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 62 | 20231107 | 180400 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 10511 |
| 63 | 20231107 | 180300 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 64 | 20231107 | 180200 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 65 | 20231107 | 180100 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 66 | 20231107 | 180000 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 67 | 20231107 | 175900 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 68 | 20231107 | 175800 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 69 | 20231107 | 175700 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 70 | 20231107 | 175600 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 71 | 20231107 | 175500 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 72 | 20231107 | 175400 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 73 | 20231107 | 175300 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 74 | 20231107 | 175200 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 75 | 20231107 | 175100 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 76 | 20231107 | 175000 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 77 | 20231107 | 174900 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 78 | 20231107 | 174800 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 79 | 20231107 | 174700 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 80 | 20231107 | 174600 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 81 | 20231107 | 174500 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 82 | 20231107 | 174400 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 83 | 20231107 | 174300 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 84 | 20231107 | 174200 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 85 | 20231107 | 174100 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 86 | 20231107 | 174000 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 87 | 20231107 | 173900 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 88 | 20231107 | 173800 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 89 | 20231107 | 173700 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 90 | 20231107 | 173600 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 91 | 20231107 | 173500 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 92 | 20231107 | 173400 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 10511 |
| 93 | 20231107 | 173300 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 94 | 20231107 | 173200 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 95 | 20231107 | 173100 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 96 | 20231107 | 173000 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 97 | 20231107 | 172900 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 98 | 20231107 | 172800 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 99 | 20231107 | 172700 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 100 | 20231107 | 172600 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 101 | 20231107 | 172500 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 102 | 20231107 | 172400 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 103 | 20231107 | 172300 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 104 | 20231107 | 172200 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 105 | 20231107 | 172100 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 106 | 20231107 | 172000 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 107 | 20231107 | 171900 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 108 | 20231107 | 171800 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 109 | 20231107 | 171700 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 110 | 20231107 | 171600 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 111 | 20231107 | 171500 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 112 | 20231107 | 171400 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 113 | 20231107 | 171300 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 114 | 20231107 | 171200 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 115 | 20231107 | 171100 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 116 | 20231107 | 171000 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 117 | 20231107 | 170900 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 118 | 20231107 | 170800 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 119 | 20231107 | 170700 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 120 | 20231107 | 170600 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 121 | 20231107 | 170500 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 122 | 20231107 | 170400 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 10511 |
| 123 | 20231107 | 170300 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 124 | 20231107 | 170200 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 125 | 20231107 | 170100 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 126 | 20231107 | 170000 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 127 | 20231107 | 165900 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 128 | 20231107 | 165800 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 129 | 20231107 | 165700 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 130 | 20231107 | 165600 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 131 | 20231107 | 165500 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 132 | 20231107 | 165400 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 133 | 20231107 | 165300 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 134 | 20231107 | 165200 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 135 | 20231107 | 165100 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 136 | 20231107 | 165000 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 137 | 20231107 | 164900 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 138 | 20231107 | 164800 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 139 | 20231107 | 164700 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 140 | 20231107 | 164600 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 141 | 20231107 | 164500 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 142 | 20231107 | 164400 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 143 | 20231107 | 164300 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 144 | 20231107 | 164200 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 145 | 20231107 | 164100 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 146 | 20231107 | 164000 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 147 | 20231107 | 163900 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 148 | 20231107 | 163800 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 149 | 20231107 | 163700 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 150 | 20231107 | 163600 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 151 | 20231107 | 163500 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 152 | 20231107 | 163400 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 10511 |
| 153 | 20231107 | 163300 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 154 | 20231107 | 163200 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 155 | 20231107 | 163100 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 156 | 20231107 | 163000 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 157 | 20231107 | 162900 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 158 | 20231107 | 162800 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 159 | 20231107 | 162700 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 160 | 20231107 | 162600 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 161 | 20231107 | 162500 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 162 | 20231107 | 162400 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 163 | 20231107 | 162300 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 164 | 20231107 | 162200 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 165 | 20231107 | 162100 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 166 | 20231107 | 162000 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 167 | 20231107 | 161900 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 168 | 20231107 | 161800 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 169 | 20231107 | 161700 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 170 | 20231107 | 161600 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 171 | 20231107 | 161500 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 172 | 20231107 | 161400 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 173 | 20231107 | 161300 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 174 | 20231107 | 161200 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 175 | 20231107 | 161100 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 176 | 20231107 | 161000 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 177 | 20231107 | 160900 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 178 | 20231107 | 160800 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 179 | 20231107 | 160700 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 180 | 20231107 | 160600 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 181 | 20231107 | 160500 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 182 | 20231107 | 160400 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 10511 |
| 183 | 20231107 | 160300 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 184 | 20231107 | 160200 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 185 | 20231107 | 160100 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 186 | 20231107 | 160000 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 187 | 20231107 | 155900 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 188 | 20231107 | 155800 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 189 | 20231107 | 155700 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 190 | 20231107 | 155600 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 191 | 20231107 | 155500 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 192 | 20231107 | 155400 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 193 | 20231107 | 155300 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 194 | 20231107 | 155200 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 195 | 20231107 | 155100 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 196 | 20231107 | 155000 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 197 | 20231107 | 154900 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 198 | 20231107 | 154800 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 199 | 20231107 | 154700 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 200 | 20231107 | 154600 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 201 | 20231107 | 154500 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 202 | 20231107 | 154400 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 203 | 20231107 | 154300 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 204 | 20231107 | 154200 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 205 | 20231107 | 154100 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 206 | 20231107 | 154000 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 207 | 20231107 | 153900 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 208 | 20231107 | 153800 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 209 | 20231107 | 153700 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 210 | 20231107 | 153600 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 211 | 20231107 | 153500 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 212 | 20231107 | 153400 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 10511 |
| 213 | 20231107 | 153300 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 214 | 20231107 | 153200 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 215 | 20231107 | 153100 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 216 | 20231107 | 153000 | 2470116610 | 10180 | 10180 | 10180 | 10180 | 10511 |
| 217 | 20231107 | 152900 | 2363114630 | 10190 | 10190 | 10190 | 10190 | 0 |
| 218 | 20231107 | 152800 | 2363114630 | 10190 | 10190 | 10190 | 10190 | 0 |
| 219 | 20231107 | 152700 | 2363114630 | 10190 | 10190 | 10190 | 10190 | 0 |
| 220 | 20231107 | 152600 | 2363114630 | 10190 | 10190 | 10190 | 10190 | 0 |
| 221 | 20231107 | 152500 | 2363114630 | 10190 | 10190 | 10190 | 10190 | 0 |
| 222 | 20231107 | 152400 | 2363114630 | 10190 | 10190 | 10190 | 10190 | 0 |
| 223 | 20231107 | 152300 | 2363114630 | 10190 | 10190 | 10190 | 10190 | 0 |
| 224 | 20231107 | 152200 | 2363114630 | 10190 | 10190 | 10190 | 10190 | 0 |
| 225 | 20231107 | 152100 | 2363114630 | 10190 | 10190 | 10190 | 10190 | 0 |
| 226 | 20231107 | 152000 | 2363114630 | 10190 | 10190 | 10190 | 10190 | 0 |
| 227 | 20231107 | 151900 | 2363114630 | 10190 | 10190 | 10190 | 10190 | 207 |
| 228 | 20231107 | 151800 | 2361005300 | 10190 | 10180 | 10190 | 10180 | 257 |
| 229 | 20231107 | 151700 | 2358387510 | 10190 | 10190 | 10190 | 10180 | 438 |
| 230 | 20231107 | 151600 | 2353927370 | 10190 | 10190 | 10190 | 10180 | 244 |
| 231 | 20231107 | 151500 | 2351442010 | 10190 | 10190 | 10200 | 10190 | 1573 |
| 232 | 20231107 | 151400 | 2335412470 | 10200 | 10200 | 10200 | 10200 | 1013 |
| 233 | 20231107 | 151300 | 2325079870 | 10200 | 10210 | 10210 | 10200 | 830 |
| 234 | 20231107 | 151200 | 2316613070 | 10210 | 10210 | 10220 | 10210 | 659 |
| 235 | 20231107 | 151100 | 2309884670 | 10220 | 10220 | 10220 | 10220 | 6 |
| 236 | 20231107 | 151000 | 2309823350 | 10220 | 10210 | 10220 | 10210 | 603 |
| 237 | 20231107 | 150900 | 2303666710 | 10210 | 10200 | 10210 | 10200 | 160 |
| 238 | 20231107 | 150800 | 2302034620 | 10200 | 10210 | 10210 | 10200 | 33 |
| 239 | 20231107 | 150700 | 2301697980 | 10210 | 10210 | 10210 | 10210 | 212 |
| 240 | 20231107 | 150600 | 2299533460 | 10210 | 10210 | 10210 | 10210 | 312 |
| 241 | 20231107 | 150500 | 2296347940 | 10220 | 10220 | 10220 | 10220 | 552 |
| 242 | 20231107 | 150400 | 2290706500 | 10220 | 10220 | 10220 | 10220 | 500 |
| 243 | 20231107 | 150300 | 2285596500 | 10220 | 10230 | 10230 | 10220 | 102 |
| 244 | 20231107 | 150200 | 2284554040 | 10230 | 10240 | 10240 | 10230 | 545 |
| 245 | 20231107 | 150100 | 2278978550 | 10230 | 10210 | 10240 | 10210 | 316 |
| 246 | 20231107 | 150000 | 2275749890 | 10220 | 10210 | 10220 | 10210 | 416 |
| 247 | 20231107 | 145900 | 2271498410 | 10220 | 10220 | 10220 | 10220 | 0 |
| 248 | 20231107 | 145800 | 2271498410 | 10220 | 10210 | 10220 | 10210 | 7 |
| 249 | 20231107 | 145700 | 2271426880 | 10220 | 10210 | 10220 | 10210 | 143 |
| 250 | 20231107 | 145600 | 2269966840 | 10220 | 10220 | 10220 | 10220 | 2 |
| 251 | 20231107 | 145500 | 2269946400 | 10210 | 10240 | 10240 | 10200 | 979 |
| 252 | 20231107 | 145400 | 2259945230 | 10250 | 10230 | 10250 | 10230 | 445 |
| 253 | 20231107 | 145300 | 2255385670 | 10230 | 10230 | 10230 | 10190 | 14 |
| 254 | 20231107 | 145200 | 2255242910 | 10200 | 10200 | 10260 | 10190 | 2179 |
| 255 | 20231107 | 145100 | 2233008590 | 10200 | 10200 | 10200 | 10190 | 4 |
| 256 | 20231107 | 145000 | 2232967810 | 10190 | 10190 | 10190 | 10190 | 4 |
| 257 | 20231107 | 144900 | 2232927050 | 10200 | 10190 | 10200 | 10190 | 167 |
| 258 | 20231107 | 144800 | 2231224280 | 10200 | 10200 | 10200 | 10180 | 480 |
| 259 | 20231107 | 144700 | 2226333080 | 10200 | 10200 | 10210 | 10180 | 2070 |
| 260 | 20231107 | 144600 | 2205235590 | 10210 | 10210 | 10210 | 10200 | 242 |
| 261 | 20231107 | 144500 | 2202764810 | 10210 | 10210 | 10210 | 10210 | 80 |
| 262 | 20231107 | 144400 | 2201948010 | 10220 | 10210 | 10220 | 10210 | 174 |
| 263 | 20231107 | 144300 | 2200171270 | 10220 | 10230 | 10230 | 10220 | 984 |
| 264 | 20231107 | 144200 | 2190114640 | 10270 | 10220 | 10270 | 10220 | 53 |
| 265 | 20231107 | 144100 | 2189572580 | 10220 | 10220 | 10220 | 10210 | 376 |
| 266 | 20231107 | 144000 | 2185731860 | 10220 | 10270 | 10270 | 10220 | 11 |
| 267 | 20231107 | 143900 | 2185619390 | 10230 | 10240 | 10270 | 10230 | 3262 |
| 268 | 20231107 | 143800 | 2152184920 | 10240 | 10220 | 10270 | 10210 | 2110 |
| 269 | 20231107 | 143700 | 2130590690 | 10220 | 10210 | 10220 | 10210 | 91 |
| 270 | 20231107 | 143600 | 2129661520 | 10210 | 10210 | 10210 | 10210 | 15 |
| 271 | 20231107 | 143500 | 2129508370 | 10220 | 10220 | 10220 | 10220 | 0 |
| 272 | 20231107 | 143400 | 2129508370 | 10220 | 10220 | 10220 | 10220 | 0 |
| 273 | 20231107 | 143300 | 2129508370 | 10220 | 10220 | 10220 | 10180 | 110 |
| 274 | 20231107 | 143200 | 2128388490 | 10190 | 10190 | 10190 | 10190 | 86 |
| 275 | 20231107 | 143100 | 2127512150 | 10180 | 10180 | 10180 | 10180 | 157 |
| 276 | 20231107 | 143000 | 2125913890 | 10180 | 10200 | 10210 | 10180 | 517 |
| 277 | 20231107 | 142900 | 2120643850 | 10160 | 10200 | 10200 | 10160 | 1508 |
| 278 | 20231107 | 142800 | 2105312170 | 10200 | 10200 | 10200 | 10200 | 1 |
| 279 | 20231107 | 142700 | 2105301970 | 10180 | 10180 | 10180 | 10180 | 264 |
| 280 | 20231107 | 142600 | 2102614450 | 10180 | 10170 | 10180 | 10160 | 832 |
| 281 | 20231107 | 142500 | 2094154750 | 10160 | 10160 | 10170 | 10160 | 535 |
| 282 | 20231107 | 142400 | 2088718090 | 10160 | 10170 | 10170 | 10160 | 1585 |
| 283 | 20231107 | 142300 | 2072599410 | 10180 | 10180 | 10180 | 10170 | 671 |
| 284 | 20231107 | 142200 | 2065771950 | 10180 | 10180 | 10180 | 10180 | 1 |
| 285 | 20231107 | 142100 | 2065761770 | 10180 | 10180 | 10180 | 10180 | 135 |
| 286 | 20231107 | 142000 | 2064387470 | 10190 | 10190 | 10190 | 10190 | 30 |
| 287 | 20231107 | 141900 | 2064081770 | 10190 | 10190 | 10190 | 10190 | 25 |
| 288 | 20231107 | 141800 | 2063827020 | 10170 | 10170 | 10170 | 10170 | 0 |
| 289 | 20231107 | 141700 | 2063827020 | 10170 | 10180 | 10180 | 10170 | 557 |
| 290 | 20231107 | 141600 | 2058157530 | 10190 | 10200 | 10200 | 10190 | 3 |
| 291 | 20231107 | 141500 | 2058126950 | 10210 | 10200 | 10210 | 10200 | 157 |
| 292 | 20231107 | 141400 | 2056524770 | 10170 | 10170 | 10170 | 10170 | 89 |
| 293 | 20231107 | 141300 | 2055619640 | 10170 | 10170 | 10170 | 10170 | 42 |
| 294 | 20231107 | 141200 | 2055192500 | 10170 | 10180 | 10180 | 10170 | 631 |
| 295 | 20231107 | 141100 | 2048774530 | 10180 | 10180 | 10180 | 10170 | 398 |
| 296 | 20231107 | 141000 | 2044725210 | 10180 | 10190 | 10190 | 10180 | 264 |
| 297 | 20231107 | 140900 | 2042037570 | 10190 | 10180 | 10190 | 10180 | 166 |
| 298 | 20231107 | 140800 | 2040347620 | 10190 | 10190 | 10190 | 10190 | 128 |
| 299 | 20231107 | 140700 | 2039043300 | 10200 | 10200 | 10200 | 10200 | 50 |
| 300 | 20231107 | 140600 | 2038533300 | 10200 | 10200 | 10200 | 10200 | 100 |
| 301 | 20231107 | 140500 | 2037513300 | 10200 | 10200 | 10200 | 10200 | 1 |
| 302 | 20231107 | 140400 | 2037503100 | 10180 | 10180 | 10180 | 10180 | 33 |
| 303 | 20231107 | 140300 | 2037167160 | 10180 | 10180 | 10200 | 10180 | 266 |
| 304 | 20231107 | 140200 | 2034459260 | 10200 | 10200 | 10200 | 10200 | 18 |
| 305 | 20231107 | 140100 | 2034275660 | 10200 | 10200 | 10200 | 10200 | 325 |
| 306 | 20231107 | 140000 | 2030960660 | 10210 | 10210 | 10210 | 10200 | 366 |
| 307 | 20231107 | 135900 | 2027225820 | 10210 | 10210 | 10210 | 10210 | 338 |
| 308 | 20231107 | 135800 | 2023774840 | 10220 | 10220 | 10220 | 10220 | 350 |
| 309 | 20231107 | 135700 | 2020197840 | 10220 | 10200 | 10220 | 10200 | 45 |
| 310 | 20231107 | 135600 | 2019738310 | 10210 | 10210 | 10210 | 10210 | 239 |
| 311 | 20231107 | 135500 | 2017298120 | 10220 | 10200 | 10220 | 10200 | 204 |
| 312 | 20231107 | 135400 | 2015216220 | 10200 | 10190 | 10220 | 10190 | 200 |
| 313 | 20231107 | 135300 | 2013174860 | 10160 | 10160 | 10160 | 10160 | 0 |
| 314 | 20231107 | 135200 | 2013174860 | 10160 | 10160 | 10160 | 10160 | 23 |
| 315 | 20231107 | 135100 | 2012941180 | 10160 | 10160 | 10160 | 10160 | 232 |
| 316 | 20231107 | 135000 | 2010584060 | 10160 | 10160 | 10160 | 10160 | 0 |
| 317 | 20231107 | 134900 | 2010584060 | 10160 | 10200 | 10200 | 10160 | 309 |
| 318 | 20231107 | 134800 | 2007442720 | 10200 | 10200 | 10200 | 10200 | 5 |
| 319 | 20231107 | 134700 | 2007391720 | 10200 | 10190 | 10200 | 10170 | 839 |
| 320 | 20231107 | 134600 | 1998847620 | 10200 | 10220 | 10220 | 10200 | 65 |
| 321 | 20231107 | 134500 | 1998184600 | 10200 | 10200 | 10200 | 10200 | 16 |
| 322 | 20231107 | 134400 | 1998021400 | 10200 | 10200 | 10200 | 10200 | 1 |
| 323 | 20231107 | 134300 | 1998011200 | 10200 | 10170 | 10200 | 10170 | 6061 |
| 324 | 20231107 | 134200 | 1936204320 | 10170 | 10180 | 10180 | 10170 | 2 |
| 325 | 20231107 | 134100 | 1936183970 | 10180 | 10150 | 10180 | 10150 | 288 |
| 326 | 20231107 | 134000 | 1933258940 | 10150 | 10170 | 10170 | 10150 | 471 |
| 327 | 20231107 | 133900 | 1928477590 | 10180 | 10170 | 10180 | 10170 | 137 |
| 328 | 20231107 | 133800 | 1927084290 | 10170 | 10150 | 10190 | 10150 | 1666 |
| 329 | 20231107 | 133700 | 1910145060 | 10160 | 10160 | 10160 | 10150 | 54 |
| 330 | 20231107 | 133600 | 1909596920 | 10160 | 10160 | 10160 | 10160 | 6 |
| 331 | 20231107 | 133500 | 1909535960 | 10150 | 10160 | 10160 | 10150 | 915 |
| 332 | 20231107 | 133400 | 1900241110 | 10160 | 10160 | 10160 | 10160 | 333 |
| 333 | 20231107 | 133300 | 1896857830 | 10170 | 10170 | 10170 | 10170 | 20 |
| 334 | 20231107 | 133200 | 1896654430 | 10160 | 10170 | 10170 | 10160 | 202 |
| 335 | 20231107 | 133100 | 1894601380 | 10170 | 10170 | 10170 | 10170 | 176 |
| 336 | 20231107 | 133000 | 1892811460 | 10170 | 10170 | 10170 | 10170 | 17 |
| 337 | 20231107 | 132900 | 1892638570 | 10170 | 10170 | 10170 | 10170 | 324 |
| 338 | 20231107 | 132800 | 1889343490 | 10180 | 10180 | 10180 | 10180 | 0 |
| 339 | 20231107 | 132700 | 1889343490 | 10180 | 10170 | 10180 | 10170 | 275 |
| 340 | 20231107 | 132600 | 1886545910 | 10160 | 10160 | 10170 | 10160 | 107 |
| 341 | 20231107 | 132500 | 1885458690 | 10170 | 10180 | 10180 | 10170 | 24 |
| 342 | 20231107 | 132400 | 1885214540 | 10170 | 10180 | 10190 | 10170 | 300 |
| 343 | 20231107 | 132300 | 1882160330 | 10170 | 10160 | 10170 | 10160 | 1509 |
| 344 | 20231107 | 132200 | 1866820800 | 10170 | 10160 | 10170 | 10160 | 217 |
| 345 | 20231107 | 132100 | 1864614640 | 10170 | 10170 | 10170 | 10170 | 104 |
| 346 | 20231107 | 132000 | 1863556960 | 10170 | 10170 | 10180 | 10170 | 697 |
| 347 | 20231107 | 131900 | 1856467440 | 10170 | 10170 | 10170 | 10170 | 23 |
| 348 | 20231107 | 131800 | 1856233530 | 10160 | 10160 | 10170 | 10160 | 41 |
| 349 | 20231107 | 131700 | 1855816960 | 10160 | 10160 | 10160 | 10160 | 83 |
| 350 | 20231107 | 131600 | 1854973680 | 10160 | 10150 | 10160 | 10150 | 621 |
| 351 | 20231107 | 131500 | 1848665620 | 10150 | 10160 | 10170 | 10150 | 91 |
| 352 | 20231107 | 131400 | 1847741500 | 10150 | 10150 | 10150 | 10150 | 5 |
| 353 | 20231107 | 131300 | 1847690750 | 10140 | 10140 | 10140 | 10140 | 112 |
| 354 | 20231107 | 131200 | 1846555070 | 10140 | 10130 | 10140 | 10130 | 27 |
| 355 | 20231107 | 131100 | 1846281300 | 10120 | 10130 | 10130 | 10120 | 364 |
| 356 | 20231107 | 131000 | 1842595320 | 10140 | 10140 | 10140 | 10140 | 140 |
| 357 | 20231107 | 130900 | 1841175720 | 10140 | 10150 | 10150 | 10140 | 29 |
| 358 | 20231107 | 130800 | 1840881440 | 10150 | 10140 | 10150 | 10140 | 16 |
| 359 | 20231107 | 130700 | 1840719090 | 10160 | 10160 | 10160 | 10160 | 77 |
| 360 | 20231107 | 130600 | 1839936770 | 10140 | 10140 | 10140 | 10130 | 36 |
| 361 | 20231107 | 130500 | 1839571900 | 10130 | 10160 | 10160 | 10130 | 316 |
| 362 | 20231107 | 130400 | 1836368620 | 10160 | 10150 | 10170 | 10150 | 139 |
| 363 | 20231107 | 130300 | 1834956390 | 10150 | 10150 | 10150 | 10150 | 64 |
| 364 | 20231107 | 130200 | 1834306790 | 10170 | 10160 | 10170 | 10150 | 255 |
| 365 | 20231107 | 130100 | 1831716980 | 10160 | 10150 | 10160 | 10150 | 11 |
| 366 | 20231107 | 130000 | 1831605320 | 10150 | 10150 | 10150 | 10150 | 1 |
| 367 | 20231107 | 125900 | 1831595170 | 10160 | 10160 | 10160 | 10160 | 12 |
| 368 | 20231107 | 125800 | 1831473250 | 10160 | 10150 | 10160 | 10130 | 278 |
| 369 | 20231107 | 125700 | 1828650330 | 10150 | 10150 | 10150 | 10150 | 34 |
| 370 | 20231107 | 125600 | 1828305230 | 10150 | 10150 | 10150 | 10140 | 132 |
| 371 | 20231107 | 125500 | 1826966000 | 10150 | 10120 | 10150 | 10120 | 78 |
| 372 | 20231107 | 125400 | 1826175130 | 10120 | 10130 | 10130 | 10120 | 328 |
| 373 | 20231107 | 125300 | 1822852590 | 10120 | 10120 | 10120 | 10120 | 425 |
| 374 | 20231107 | 125200 | 1818551590 | 10120 | 10120 | 10120 | 10120 | 872 |
| 375 | 20231107 | 125100 | 1809726950 | 10120 | 10120 | 10120 | 10120 | 99 |
| 376 | 20231107 | 125000 | 1808725070 | 10120 | 10120 | 10120 | 10110 | 189 |
| 377 | 20231107 | 124900 | 1806813400 | 10120 | 10120 | 10120 | 10120 | 355 |
| 378 | 20231107 | 124800 | 1803220800 | 10120 | 10120 | 10120 | 10120 | 291 |
| 379 | 20231107 | 124700 | 1800275880 | 10120 | 10120 | 10120 | 10120 | 8 |
| 380 | 20231107 | 124600 | 1800194920 | 10120 | 10120 | 10120 | 10110 | 428 |
| 381 | 20231107 | 124500 | 1795865200 | 10120 | 10120 | 10120 | 10120 | 201 |
| 382 | 20231107 | 124400 | 1793831080 | 10120 | 10120 | 10120 | 10120 | 1 |
| 383 | 20231107 | 124300 | 1793820960 | 10110 | 10120 | 10120 | 10110 | 683 |
| 384 | 20231107 | 124200 | 1786910600 | 10120 | 10120 | 10120 | 10120 | 428 |
| 385 | 20231107 | 124100 | 1782579240 | 10110 | 10120 | 10120 | 10110 | 47 |
| 386 | 20231107 | 124000 | 1782103900 | 10120 | 10130 | 10130 | 10120 | 1502 |
| 387 | 20231107 | 123900 | 1766903260 | 10130 | 10150 | 10150 | 10130 | 2254 |
| 388 | 20231107 | 123800 | 1744061590 | 10150 | 10150 | 10150 | 10150 | 12 |
| 389 | 20231107 | 123700 | 1743939790 | 10150 | 10150 | 10150 | 10150 | 20 |
| 390 | 20231107 | 123600 | 1743736790 | 10150 | 10150 | 10150 | 10150 | 165 |
| 391 | 20231107 | 123500 | 1742062040 | 10150 | 10150 | 10150 | 10150 | 4 |
| 392 | 20231107 | 123400 | 1742021440 | 10150 | 10150 | 10150 | 10140 | 76 |
| 393 | 20231107 | 123300 | 1741250540 | 10150 | 10140 | 10150 | 10140 | 365 |
| 394 | 20231107 | 123200 | 1737549420 | 10140 | 10130 | 10140 | 10130 | 19 |
| 395 | 20231107 | 123100 | 1737356900 | 10140 | 10130 | 10140 | 10130 | 295 |
| 396 | 20231107 | 123000 | 1734368480 | 10130 | 10130 | 10130 | 10120 | 320 |
| 397 | 20231107 | 122900 | 1731127090 | 10130 | 10130 | 10130 | 10130 | 883 |
| 398 | 20231107 | 122800 | 1722182300 | 10130 | 10130 | 10130 | 10130 | 2 |
| 399 | 20231107 | 122700 | 1722162040 | 10130 | 10130 | 10130 | 10130 | 20 |
| 400 | 20231107 | 122600 | 1721959440 | 10130 | 10150 | 10150 | 10130 | 113 |
| 401 | 20231107 | 122500 | 1720814640 | 10150 | 10140 | 10150 | 10110 | 944 |
| 402 | 20231107 | 122400 | 1711262270 | 10140 | 10130 | 10160 | 10130 | 40 |
| 403 | 20231107 | 122300 | 1710856920 | 10130 | 10160 | 10160 | 10130 | 532 |
| 404 | 20231107 | 122200 | 1705452580 | 10160 | 10120 | 10160 | 10120 | 357 |
| 405 | 20231107 | 122100 | 1701831500 | 10170 | 10150 | 10170 | 10120 | 1178 |
| 406 | 20231107 | 122000 | 1689907000 | 10170 | 10180 | 10180 | 10130 | 824 |
| 407 | 20231107 | 121900 | 1681557410 | 10190 | 10120 | 10190 | 10120 | 3155 |
| 408 | 20231107 | 121800 | 1649558890 | 10130 | 10120 | 10130 | 10100 | 1081 |
| 409 | 20231107 | 121700 | 1638626690 | 10120 | 10110 | 10120 | 10110 | 145 |
| 410 | 20231107 | 121600 | 1637159740 | 10110 | 10110 | 10110 | 10110 | 170 |
| 411 | 20231107 | 121500 | 1635441040 | 10110 | 10110 | 10110 | 10100 | 1365 |
| 412 | 20231107 | 121400 | 1621643890 | 10120 | 10130 | 10130 | 10120 | 27 |
| 413 | 20231107 | 121300 | 1621370590 | 10130 | 10120 | 10130 | 10100 | 1136 |
| 414 | 20231107 | 121200 | 1609883750 | 10120 | 10130 | 10130 | 10120 | 252 |
| 415 | 20231107 | 121100 | 1607333010 | 10140 | 10130 | 10140 | 10120 | 1486 |
| 416 | 20231107 | 121000 | 1592289380 | 10140 | 10150 | 10160 | 10130 | 1307 |
| 417 | 20231107 | 120900 | 1579026620 | 10160 | 10180 | 10180 | 10160 | 2242 |
| 418 | 20231107 | 120800 | 1556235900 | 10180 | 10180 | 10180 | 10170 | 367 |
| 419 | 20231107 | 120700 | 1552502820 | 10190 | 10190 | 10190 | 10190 | 3 |
| 420 | 20231107 | 120600 | 1552472250 | 10190 | 10180 | 10240 | 10160 | 2360 |
| 421 | 20231107 | 120500 | 1528470320 | 10180 | 10180 | 10180 | 10180 | 280 |
| 422 | 20231107 | 120400 | 1525619920 | 10180 | 10170 | 10180 | 10170 | 37 |
| 423 | 20231107 | 120300 | 1525243520 | 10180 | 10170 | 10180 | 10170 | 269 |
| 424 | 20231107 | 120200 | 1522506150 | 10170 | 10210 | 10210 | 10170 | 5499 |
| 425 | 20231107 | 120100 | 1466470630 | 10200 | 10210 | 10210 | 10200 | 1691 |
| 426 | 20231107 | 120000 | 1449206080 | 10220 | 10230 | 10230 | 10220 | 50 |
| 427 | 20231107 | 115900 | 1448694590 | 10230 | 10240 | 10240 | 10210 | 436 |
| 428 | 20231107 | 115800 | 1444240310 | 10210 | 10240 | 10240 | 10210 | 446 |
| 429 | 20231107 | 115700 | 1439682230 | 10230 | 10230 | 10230 | 10230 | 168 |
| 430 | 20231107 | 115600 | 1437963590 | 10240 | 10240 | 10240 | 10240 | 0 |
| 431 | 20231107 | 115500 | 1437963590 | 10240 | 10220 | 10240 | 10220 | 4 |
| 432 | 20231107 | 115400 | 1437922650 | 10210 | 10260 | 10260 | 10210 | 110 |
| 433 | 20231107 | 115300 | 1436794550 | 10260 | 10210 | 10260 | 10210 | 6 |
| 434 | 20231107 | 115200 | 1436733240 | 10210 | 10240 | 10250 | 10210 | 323 |
| 435 | 20231107 | 115100 | 1433433340 | 10250 | 10230 | 10250 | 10230 | 1057 |
| 436 | 20231107 | 115000 | 1422604520 | 10250 | 10260 | 10260 | 10230 | 1059 |
| 437 | 20231107 | 114900 | 1411750160 | 10210 | 10270 | 10270 | 10210 | 43 |
| 438 | 20231107 | 114800 | 1411309010 | 10220 | 10270 | 10270 | 10220 | 180 |
| 439 | 20231107 | 114700 | 1409464460 | 10270 | 10210 | 10270 | 10200 | 274 |
| 440 | 20231107 | 114600 | 1406667380 | 10250 | 10220 | 10250 | 10220 | 619 |
| 441 | 20231107 | 114500 | 1400327660 | 10220 | 10210 | 10220 | 10210 | 15 |
| 442 | 20231107 | 114400 | 1400174430 | 10220 | 10220 | 10230 | 10210 | 2772 |
| 443 | 20231107 | 114300 | 1371864230 | 10220 | 10210 | 10220 | 10210 | 364 |
| 444 | 20231107 | 114200 | 1368145650 | 10220 | 10220 | 10220 | 10220 | 73 |
| 445 | 20231107 | 114100 | 1367399590 | 10220 | 10220 | 10220 | 10220 | 14 |
| 446 | 20231107 | 114000 | 1367256510 | 10220 | 10220 | 10220 | 10210 | 470 |
| 447 | 20231107 | 113900 | 1362456730 | 10220 | 10220 | 10220 | 10220 | 62 |
| 448 | 20231107 | 113800 | 1361823090 | 10210 | 10220 | 10230 | 10210 | 864 |
| 449 | 20231107 | 113700 | 1352996820 | 10220 | 10220 | 10220 | 10220 | 206 |
| 450 | 20231107 | 113600 | 1350891500 | 10220 | 10220 | 10220 | 10220 | 53 |
| 451 | 20231107 | 113500 | 1350349840 | 10220 | 10210 | 10220 | 10210 | 63 |
| 452 | 20231107 | 113400 | 1349706590 | 10210 | 10220 | 10220 | 10210 | 211 |
| 453 | 20231107 | 113300 | 1347551820 | 10220 | 10220 | 10220 | 10220 | 154 |
| 454 | 20231107 | 113200 | 1345977940 | 10220 | 10220 | 10220 | 10210 | 2082 |
| 455 | 20231107 | 113100 | 1324700680 | 10230 | 10220 | 10230 | 10220 | 59 |
| 456 | 20231107 | 113000 | 1324097680 | 10230 | 10230 | 10230 | 10220 | 158 |
| 457 | 20231107 | 112900 | 1322482520 | 10250 | 10250 | 10250 | 10230 | 2827 |
| 458 | 20231107 | 112800 | 1293539640 | 10250 | 10250 | 10250 | 10250 | 122 |
| 459 | 20231107 | 112700 | 1292289140 | 10250 | 10250 | 10270 | 10250 | 1924 |
| 460 | 20231107 | 112600 | 1272564630 | 10260 | 10250 | 10260 | 10250 | 1031 |
| 461 | 20231107 | 112500 | 1261996280 | 10250 | 10260 | 10280 | 10250 | 878 |
| 462 | 20231107 | 112400 | 1252989800 | 10270 | 10270 | 10290 | 10270 | 631 |
| 463 | 20231107 | 112300 | 1246509410 | 10270 | 10290 | 10290 | 10270 | 16 |
| 464 | 20231107 | 112200 | 1246345070 | 10270 | 10280 | 10280 | 10270 | 71 |
| 465 | 20231107 | 112100 | 1245615250 | 10290 | 10290 | 10290 | 10270 | 22 |
| 466 | 20231107 | 112000 | 1245389270 | 10270 | 10290 | 10290 | 10270 | 78 |
| 467 | 20231107 | 111900 | 1244588190 | 10270 | 10280 | 10290 | 10270 | 878 |
| 468 | 20231107 | 111800 | 1235567160 | 10280 | 10280 | 10280 | 10280 | 1 |
| 469 | 20231107 | 111700 | 1235556880 | 10280 | 10280 | 10280 | 10280 | 664 |
| 470 | 20231107 | 111600 | 1228730960 | 10280 | 10280 | 10290 | 10280 | 15 |
| 471 | 20231107 | 111500 | 1228576700 | 10280 | 10280 | 10280 | 10280 | 299 |
| 472 | 20231107 | 111400 | 1225502980 | 10300 | 10290 | 10300 | 10290 | 130 |
| 473 | 20231107 | 111300 | 1224165270 | 10300 | 10300 | 10300 | 10300 | 23 |
| 474 | 20231107 | 111200 | 1223928370 | 10300 | 10300 | 10300 | 10300 | 227 |
| 475 | 20231107 | 111100 | 1221590270 | 10300 | 10280 | 10300 | 10280 | 1997 |
| 476 | 20231107 | 111000 | 1201044890 | 10280 | 10290 | 10290 | 10280 | 427 |
| 477 | 20231107 | 110900 | 1196654300 | 10290 | 10280 | 10300 | 10280 | 533 |
| 478 | 20231107 | 110800 | 1191169530 | 10290 | 10290 | 10300 | 10280 | 1853 |
| 479 | 20231107 | 110700 | 1172101710 | 10300 | 10300 | 10300 | 10290 | 439 |
| 480 | 20231107 | 110600 | 1167580510 | 10310 | 10300 | 10310 | 10300 | 164 |
| 481 | 20231107 | 110500 | 1165891120 | 10310 | 10310 | 10310 | 10310 | 8 |
| 482 | 20231107 | 110400 | 1165808640 | 10300 | 10310 | 10310 | 10300 | 169 |
| 483 | 20231107 | 110300 | 1164067340 | 10310 | 10310 | 10310 | 10310 | 8 |
| 484 | 20231107 | 110200 | 1163984860 | 10300 | 10290 | 10300 | 10290 | 278 |
| 485 | 20231107 | 110100 | 1161123560 | 10290 | 10300 | 10320 | 10290 | 795 |
| 486 | 20231107 | 110000 | 1152935770 | 10300 | 10300 | 10300 | 10300 | 126 |
| 487 | 20231107 | 105900 | 1151637970 | 10300 | 10300 | 10300 | 10300 | 13 |
| 488 | 20231107 | 105800 | 1151504070 | 10300 | 10300 | 10300 | 10290 | 47 |
| 489 | 20231107 | 105700 | 1151020280 | 10300 | 10300 | 10300 | 10290 | 170 |
| 490 | 20231107 | 105600 | 1149269770 | 10300 | 10310 | 10310 | 10300 | 2991 |
| 491 | 20231107 | 105500 | 1118452620 | 10320 | 10310 | 10320 | 10310 | 251 |
| 492 | 20231107 | 105400 | 1115864310 | 10310 | 10320 | 10320 | 10310 | 74 |
| 493 | 20231107 | 105300 | 1115101250 | 10320 | 10330 | 10330 | 10320 | 829 |
| 494 | 20231107 | 105200 | 1106545660 | 10330 | 10330 | 10330 | 10330 | 169 |
| 495 | 20231107 | 105100 | 1104799890 | 10330 | 10330 | 10330 | 10330 | 47 |
| 496 | 20231107 | 105000 | 1104314380 | 10330 | 10330 | 10330 | 10320 | 1015 |
| 497 | 20231107 | 104900 | 1093834430 | 10330 | 10320 | 10330 | 10320 | 1744 |
| 498 | 20231107 | 104800 | 1075819410 | 10330 | 10330 | 10330 | 10320 | 245 |
| 499 | 20231107 | 104700 | 1073290430 | 10330 | 10330 | 10330 | 10330 | 175 |
| 500 | 20231107 | 104600 | 1071482680 | 10330 | 10330 | 10330 | 10330 | 111 |
| 501 | 20231107 | 104500 | 1070336050 | 10330 | 10330 | 10330 | 10330 | 27 |
| 502 | 20231107 | 104400 | 1070057140 | 10330 | 10330 | 10330 | 10330 | 1006 |
| 503 | 20231107 | 104300 | 1059665160 | 10340 | 10340 | 10340 | 10330 | 119 |
| 504 | 20231107 | 104200 | 1058434800 | 10340 | 10340 | 10340 | 10340 | 2 |
| 505 | 20231107 | 104100 | 1058414120 | 10330 | 10330 | 10330 | 10330 | 254 |
| 506 | 20231107 | 104000 | 1055790300 | 10330 | 10330 | 10330 | 10330 | 160 |
| 507 | 20231107 | 103900 | 1054137500 | 10330 | 10320 | 10330 | 10320 | 832 |
| 508 | 20231107 | 103800 | 1045550280 | 10320 | 10310 | 10320 | 10310 | 815 |
| 509 | 20231107 | 103700 | 1037147610 | 10310 | 10310 | 10320 | 10310 | 319 |
| 510 | 20231107 | 103600 | 1033857010 | 10320 | 10320 | 10320 | 10320 | 159 |
| 511 | 20231107 | 103500 | 1032216130 | 10320 | 10320 | 10320 | 10310 | 419 |
| 512 | 20231107 | 103400 | 1027892710 | 10320 | 10320 | 10320 | 10320 | 230 |
| 513 | 20231107 | 103300 | 1025519110 | 10310 | 10310 | 10310 | 10310 | 657 |
| 514 | 20231107 | 103200 | 1018745440 | 10310 | 10320 | 10320 | 10310 | 527 |
| 515 | 20231107 | 103100 | 1013306900 | 10320 | 10300 | 10320 | 10300 | 372 |
| 516 | 20231107 | 103000 | 1009468580 | 10310 | 10320 | 10330 | 10310 | 2287 |
| 517 | 20231107 | 102900 | 985878320 | 10320 | 10320 | 10320 | 10320 | 66 |
| 518 | 20231107 | 102800 | 985197200 | 10320 | 10330 | 10330 | 10320 | 1730 |
| 519 | 20231107 | 102700 | 967341020 | 10330 | 10330 | 10340 | 10330 | 2122 |
| 520 | 20231107 | 102600 | 945419740 | 10340 | 10340 | 10350 | 10340 | 259 |
| 521 | 20231107 | 102500 | 942740570 | 10340 | 10340 | 10350 | 10330 | 282 |
| 522 | 20231107 | 102400 | 939824150 | 10350 | 10350 | 10350 | 10350 | 11 |
| 523 | 20231107 | 102300 | 939710300 | 10350 | 10330 | 10350 | 10330 | 135 |
| 524 | 20231107 | 102200 | 938314850 | 10330 | 10340 | 10340 | 10330 | 26 |
| 525 | 20231107 | 102100 | 938046030 | 10340 | 10340 | 10340 | 10340 | 194 |
| 526 | 20231107 | 102000 | 936040070 | 10350 | 10340 | 10350 | 10330 | 72 |
| 527 | 20231107 | 101900 | 935296090 | 10320 | 10320 | 10320 | 10320 | 505 |
| 528 | 20231107 | 101800 | 930084490 | 10330 | 10330 | 10340 | 10330 | 428 |
| 529 | 20231107 | 101700 | 925663160 | 10330 | 10330 | 10340 | 10330 | 178 |
| 530 | 20231107 | 101600 | 923824370 | 10340 | 10360 | 10360 | 10340 | 1979 |
| 531 | 20231107 | 101500 | 903349950 | 10370 | 10370 | 10370 | 10350 | 1023 |
| 532 | 20231107 | 101400 | 892756710 | 10370 | 10360 | 10370 | 10360 | 50 |
| 533 | 20231107 | 101300 | 892238680 | 10360 | 10370 | 10370 | 10350 | 1009 |
| 534 | 20231107 | 101200 | 881786410 | 10370 | 10370 | 10380 | 10360 | 1322 |
| 535 | 20231107 | 101100 | 868087670 | 10370 | 10390 | 10390 | 10370 | 345 |
| 536 | 20231107 | 101000 | 864508010 | 10390 | 10380 | 10390 | 10380 | 91 |
| 537 | 20231107 | 100900 | 863563350 | 10380 | 10360 | 10380 | 10360 | 77 |
| 538 | 20231107 | 100800 | 862765210 | 10370 | 10390 | 10390 | 10370 | 137 |
| 539 | 20231107 | 100700 | 861342910 | 10390 | 10390 | 10400 | 10390 | 310 |
| 540 | 20231107 | 100600 | 858122000 | 10390 | 10400 | 10400 | 10390 | 410 |
| 541 | 20231107 | 100500 | 853859000 | 10400 | 10400 | 10400 | 10400 | 918 |
| 542 | 20231107 | 100400 | 844311800 | 10380 | 10380 | 10390 | 10380 | 669 |
| 543 | 20231107 | 100300 | 837367060 | 10390 | 10390 | 10390 | 10380 | 386 |
| 544 | 20231107 | 100200 | 833357520 | 10390 | 10380 | 10390 | 10380 | 224 |
| 545 | 20231107 | 100100 | 831030910 | 10390 | 10390 | 10390 | 10390 | 184 |
| 546 | 20231107 | 100000 | 829119150 | 10390 | 10390 | 10390 | 10390 | 197 |
| 547 | 20231107 | 095900 | 827072320 | 10380 | 10380 | 10390 | 10370 | 200 |
| 548 | 20231107 | 095800 | 824997410 | 10380 | 10380 | 10380 | 10380 | 148 |
| 549 | 20231107 | 095700 | 823461170 | 10380 | 10390 | 10390 | 10380 | 203 |
| 550 | 20231107 | 095600 | 821352400 | 10400 | 10400 | 10400 | 10390 | 20 |
| 551 | 20231107 | 095500 | 821144410 | 10400 | 10400 | 10400 | 10360 | 690 |
| 552 | 20231107 | 095400 | 813971180 | 10400 | 10390 | 10410 | 10390 | 2741 |
| 553 | 20231107 | 095300 | 785467110 | 10390 | 10370 | 10390 | 10370 | 1697 |
| 554 | 20231107 | 095200 | 767857260 | 10360 | 10380 | 10380 | 10360 | 116 |
| 555 | 20231107 | 095100 | 766655330 | 10370 | 10360 | 10370 | 10360 | 521 |
| 556 | 20231107 | 095000 | 761252570 | 10360 | 10360 | 10370 | 10350 | 729 |
| 557 | 20231107 | 094900 | 753700680 | 10360 | 10360 | 10360 | 10360 | 219 |
| 558 | 20231107 | 094800 | 751431840 | 10360 | 10360 | 10360 | 10350 | 615 |
| 559 | 20231107 | 094700 | 745061560 | 10360 | 10370 | 10370 | 10360 | 113 |
| 560 | 20231107 | 094600 | 743890870 | 10370 | 10380 | 10380 | 10350 | 1817 |
| 561 | 20231107 | 094500 | 725072810 | 10370 | 10370 | 10370 | 10370 | 355 |
| 562 | 20231107 | 094400 | 721391460 | 10390 | 10390 | 10390 | 10370 | 151 |
| 563 | 20231107 | 094300 | 719824170 | 10390 | 10370 | 10390 | 10370 | 1822 |
| 564 | 20231107 | 094200 | 700913600 | 10370 | 10390 | 10390 | 10370 | 1282 |
| 565 | 20231107 | 094100 | 687616490 | 10390 | 10380 | 10390 | 10370 | 638 |
| 566 | 20231107 | 094000 | 680999230 | 10390 | 10360 | 10390 | 10350 | 1420 |
| 567 | 20231107 | 093900 | 666269760 | 10350 | 10350 | 10350 | 10340 | 92 |
| 568 | 20231107 | 093800 | 665318030 | 10370 | 10350 | 10370 | 10340 | 194 |
| 569 | 20231107 | 093700 | 663309830 | 10350 | 10350 | 10350 | 10340 | 556 |
| 570 | 20231107 | 093600 | 657556230 | 10350 | 10350 | 10350 | 10350 | 44 |
| 571 | 20231107 | 093500 | 657100830 | 10340 | 10380 | 10380 | 10340 | 1508 |
| 572 | 20231107 | 093400 | 641478310 | 10380 | 10390 | 10390 | 10380 | 247 |
| 573 | 20231107 | 093300 | 638913870 | 10390 | 10380 | 10390 | 10380 | 365 |
| 574 | 20231107 | 093200 | 635125020 | 10370 | 10380 | 10380 | 10360 | 734 |
| 575 | 20231107 | 093100 | 627514160 | 10380 | 10380 | 10380 | 10370 | 181 |
| 576 | 20231107 | 093000 | 625636900 | 10380 | 10380 | 10390 | 10370 | 31 |
| 577 | 20231107 | 092900 | 625315010 | 10390 | 10380 | 10390 | 10360 | 343 |
| 578 | 20231107 | 092800 | 621757890 | 10390 | 10350 | 10390 | 10350 | 1454 |
| 579 | 20231107 | 092700 | 606701950 | 10350 | 10370 | 10400 | 10340 | 1693 |
| 580 | 20231107 | 092600 | 589185240 | 10340 | 10300 | 10370 | 10300 | 1789 |
| 581 | 20231107 | 092500 | 570682330 | 10340 | 10310 | 10350 | 10290 | 1643 |
| 582 | 20231107 | 092400 | 553733110 | 10300 | 10300 | 10300 | 10300 | 1936 |
| 583 | 20231107 | 092300 | 533792310 | 10300 | 10310 | 10320 | 10300 | 464 |
| 584 | 20231107 | 092200 | 529008780 | 10310 | 10310 | 10330 | 10310 | 505 |
| 585 | 20231107 | 092100 | 523799680 | 10310 | 10330 | 10330 | 10310 | 823 |
| 586 | 20231107 | 092000 | 515304580 | 10340 | 10350 | 10360 | 10340 | 228 |
| 587 | 20231107 | 091900 | 512945940 | 10360 | 10380 | 10380 | 10340 | 3708 |
| 588 | 20231107 | 091800 | 474490600 | 10380 | 10390 | 10410 | 10380 | 1360 |
| 589 | 20231107 | 091700 | 460361240 | 10390 | 10410 | 10420 | 10390 | 648 |
| 590 | 20231107 | 091600 | 453620780 | 10410 | 10410 | 10420 | 10400 | 2675 |
| 591 | 20231107 | 091500 | 425788670 | 10410 | 10420 | 10420 | 10410 | 308 |
| 592 | 20231107 | 091400 | 422581310 | 10420 | 10410 | 10420 | 10400 | 1635 |
| 593 | 20231107 | 091300 | 405554690 | 10410 | 10400 | 10410 | 10390 | 318 |
| 594 | 20231107 | 091200 | 402246980 | 10400 | 10390 | 10400 | 10380 | 1234 |
| 595 | 20231107 | 091100 | 389425400 | 10390 | 10420 | 10420 | 10380 | 543 |
| 596 | 20231107 | 091000 | 383785070 | 10420 | 10380 | 10420 | 10380 | 1290 |
| 597 | 20231107 | 090900 | 370380310 | 10380 | 10410 | 10410 | 10380 | 3360 |
| 598 | 20231107 | 090800 | 335475150 | 10400 | 10430 | 10450 | 10400 | 3299 |
| 599 | 20231107 | 090700 | 301092570 | 10430 | 10420 | 10480 | 10410 | 3424 |
| 600 | 20231107 | 090600 | 265343410 | 10410 | 10300 | 10410 | 10280 | 3789 |
| 601 | 20231107 | 090500 | 226275880 | 10300 | 10310 | 10320 | 10290 | 1686 |
| 602 | 20231107 | 090400 | 208905340 | 10310 | 10310 | 10330 | 10280 | 1240 |
| 603 | 20231107 | 090300 | 196126780 | 10310 | 10270 | 10320 | 10250 | 1710 |
| 604 | 20231107 | 090200 | 178548490 | 10260 | 10220 | 10320 | 10220 | 2210 |
| 605 | 20231107 | 090100 | 155901180 | 10240 | 10330 | 10340 | 10220 | 4427 |
| 606 | 20231107 | 090000 | 110405040 | 10350 | 10400 | 10420 | 10340 | 10528 |