31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 192300 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 7052 |
| 3 | 20231109 | 192200 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 4 | 20231109 | 192100 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 5 | 20231109 | 192000 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 6 | 20231109 | 191900 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 7 | 20231109 | 191800 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 8 | 20231109 | 191700 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 9 | 20231109 | 191600 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 10 | 20231109 | 191500 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 11 | 20231109 | 191400 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 12 | 20231109 | 191300 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 13 | 20231109 | 191200 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 14 | 20231109 | 191100 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 15 | 20231109 | 191000 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 16 | 20231109 | 190900 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 17 | 20231109 | 190800 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 18 | 20231109 | 190700 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 19 | 20231109 | 190600 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 20 | 20231109 | 190500 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 21 | 20231109 | 190400 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 22 | 20231109 | 190300 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 23 | 20231109 | 190200 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 24 | 20231109 | 190100 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 25 | 20231109 | 190000 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 26 | 20231109 | 185900 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 27 | 20231109 | 185800 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 28 | 20231109 | 185700 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 29 | 20231109 | 185600 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 30 | 20231109 | 185500 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 31 | 20231109 | 185400 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 32 | 20231109 | 185300 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 7052 |
| 33 | 20231109 | 185200 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 34 | 20231109 | 185100 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 35 | 20231109 | 185000 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 36 | 20231109 | 184900 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 37 | 20231109 | 184800 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 38 | 20231109 | 184700 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 39 | 20231109 | 184600 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 40 | 20231109 | 184500 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 41 | 20231109 | 184400 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 42 | 20231109 | 184300 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 43 | 20231109 | 184200 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 44 | 20231109 | 184100 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 45 | 20231109 | 184000 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 46 | 20231109 | 183900 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 47 | 20231109 | 183800 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 48 | 20231109 | 183700 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 49 | 20231109 | 183600 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 50 | 20231109 | 183500 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 51 | 20231109 | 183400 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 52 | 20231109 | 183300 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 53 | 20231109 | 183200 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 54 | 20231109 | 183100 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 55 | 20231109 | 183000 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 56 | 20231109 | 182900 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 57 | 20231109 | 182800 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 58 | 20231109 | 182700 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 59 | 20231109 | 182600 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 60 | 20231109 | 182500 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 61 | 20231109 | 182400 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 62 | 20231109 | 182300 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 7052 |
| 63 | 20231109 | 182200 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 64 | 20231109 | 182100 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 65 | 20231109 | 182000 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 66 | 20231109 | 181900 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 67 | 20231109 | 181800 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 68 | 20231109 | 181700 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 69 | 20231109 | 181600 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 70 | 20231109 | 181500 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 71 | 20231109 | 181400 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 72 | 20231109 | 181300 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 73 | 20231109 | 181200 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 74 | 20231109 | 181100 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 75 | 20231109 | 181000 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 76 | 20231109 | 180900 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 77 | 20231109 | 180800 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 78 | 20231109 | 180700 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 79 | 20231109 | 180600 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 80 | 20231109 | 180500 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 81 | 20231109 | 180400 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 82 | 20231109 | 180300 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 83 | 20231109 | 180200 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 84 | 20231109 | 180100 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 85 | 20231109 | 180000 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 86 | 20231109 | 175900 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 87 | 20231109 | 175800 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 88 | 20231109 | 175700 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 89 | 20231109 | 175600 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 90 | 20231109 | 175500 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 91 | 20231109 | 175400 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 92 | 20231109 | 175300 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 7052 |
| 93 | 20231109 | 175200 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 94 | 20231109 | 175100 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 95 | 20231109 | 175000 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 96 | 20231109 | 174900 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 97 | 20231109 | 174800 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 98 | 20231109 | 174700 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 99 | 20231109 | 174600 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 100 | 20231109 | 174500 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 101 | 20231109 | 174400 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 102 | 20231109 | 174300 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 103 | 20231109 | 174200 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 104 | 20231109 | 174100 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 105 | 20231109 | 174000 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 106 | 20231109 | 173900 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 107 | 20231109 | 173800 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 108 | 20231109 | 173700 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 109 | 20231109 | 173600 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 110 | 20231109 | 173500 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 111 | 20231109 | 173400 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 112 | 20231109 | 173300 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 113 | 20231109 | 173200 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 114 | 20231109 | 173100 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 115 | 20231109 | 173000 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 116 | 20231109 | 172900 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 117 | 20231109 | 172800 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 118 | 20231109 | 172700 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 119 | 20231109 | 172600 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 120 | 20231109 | 172500 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 121 | 20231109 | 172400 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 122 | 20231109 | 172300 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 7052 |
| 123 | 20231109 | 172200 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 124 | 20231109 | 172100 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 125 | 20231109 | 172000 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 126 | 20231109 | 171900 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 127 | 20231109 | 171800 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 128 | 20231109 | 171700 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 129 | 20231109 | 171600 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 130 | 20231109 | 171500 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 131 | 20231109 | 171400 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 132 | 20231109 | 171300 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 133 | 20231109 | 171200 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 134 | 20231109 | 171100 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 135 | 20231109 | 171000 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 136 | 20231109 | 170900 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 137 | 20231109 | 170800 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 138 | 20231109 | 170700 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 139 | 20231109 | 170600 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 140 | 20231109 | 170500 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 141 | 20231109 | 170400 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 142 | 20231109 | 170300 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 143 | 20231109 | 170200 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 144 | 20231109 | 170100 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 145 | 20231109 | 170000 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 146 | 20231109 | 165900 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 147 | 20231109 | 165800 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 148 | 20231109 | 165700 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 149 | 20231109 | 165600 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 150 | 20231109 | 165500 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 151 | 20231109 | 165400 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 152 | 20231109 | 165300 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 7052 |
| 153 | 20231109 | 165200 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 154 | 20231109 | 165100 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 155 | 20231109 | 165000 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 156 | 20231109 | 164900 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 157 | 20231109 | 164800 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 158 | 20231109 | 164700 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 159 | 20231109 | 164600 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 160 | 20231109 | 164500 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 161 | 20231109 | 164400 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 162 | 20231109 | 164300 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 163 | 20231109 | 164200 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 164 | 20231109 | 164100 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 165 | 20231109 | 164000 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 166 | 20231109 | 163900 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 167 | 20231109 | 163800 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 168 | 20231109 | 163700 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 169 | 20231109 | 163600 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 170 | 20231109 | 163500 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 171 | 20231109 | 163400 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 172 | 20231109 | 163300 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 173 | 20231109 | 163200 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 174 | 20231109 | 163100 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 175 | 20231109 | 163000 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 176 | 20231109 | 162900 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 177 | 20231109 | 162800 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 178 | 20231109 | 162700 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 179 | 20231109 | 162600 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 180 | 20231109 | 162500 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 181 | 20231109 | 162400 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 182 | 20231109 | 162300 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 7052 |
| 183 | 20231109 | 162200 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 184 | 20231109 | 162100 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 185 | 20231109 | 162000 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 186 | 20231109 | 161900 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 187 | 20231109 | 161800 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 188 | 20231109 | 161700 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 189 | 20231109 | 161600 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 190 | 20231109 | 161500 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 191 | 20231109 | 161400 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 192 | 20231109 | 161300 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 193 | 20231109 | 161200 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 194 | 20231109 | 161100 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 195 | 20231109 | 161000 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 196 | 20231109 | 160900 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 197 | 20231109 | 160800 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 198 | 20231109 | 160700 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 199 | 20231109 | 160600 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 200 | 20231109 | 160500 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 201 | 20231109 | 160400 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 202 | 20231109 | 160300 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 203 | 20231109 | 160200 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 204 | 20231109 | 160100 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 205 | 20231109 | 160000 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 206 | 20231109 | 155900 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 207 | 20231109 | 155800 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 208 | 20231109 | 155700 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 209 | 20231109 | 155600 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 210 | 20231109 | 155500 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 211 | 20231109 | 155400 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 212 | 20231109 | 155300 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 7052 |
| 213 | 20231109 | 155200 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 214 | 20231109 | 155100 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 215 | 20231109 | 155000 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 216 | 20231109 | 154900 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 217 | 20231109 | 154800 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 218 | 20231109 | 154700 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 219 | 20231109 | 154600 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 220 | 20231109 | 154500 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 221 | 20231109 | 154400 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 222 | 20231109 | 154300 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 223 | 20231109 | 154200 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 224 | 20231109 | 154100 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 225 | 20231109 | 154000 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 226 | 20231109 | 153900 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 227 | 20231109 | 153800 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 228 | 20231109 | 153700 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 229 | 20231109 | 153600 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 230 | 20231109 | 153500 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 231 | 20231109 | 153400 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 232 | 20231109 | 153300 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 233 | 20231109 | 153200 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 234 | 20231109 | 153100 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 235 | 20231109 | 153000 | 2771655020 | 6240 | 6240 | 6240 | 6240 | 7052 |
| 236 | 20231109 | 152900 | 2727650540 | 6210 | 6210 | 6210 | 6210 | 0 |
| 237 | 20231109 | 152800 | 2727650540 | 6210 | 6210 | 6210 | 6210 | 0 |
| 238 | 20231109 | 152700 | 2727650540 | 6210 | 6210 | 6210 | 6210 | 0 |
| 239 | 20231109 | 152600 | 2727650540 | 6210 | 6210 | 6210 | 6210 | 0 |
| 240 | 20231109 | 152500 | 2727650540 | 6210 | 6210 | 6210 | 6210 | 0 |
| 241 | 20231109 | 152400 | 2727650540 | 6210 | 6210 | 6210 | 6210 | 0 |
| 242 | 20231109 | 152300 | 2727650540 | 6210 | 6210 | 6210 | 6210 | 0 |
| 243 | 20231109 | 152200 | 2727650540 | 6210 | 6210 | 6210 | 6210 | 0 |
| 244 | 20231109 | 152100 | 2727650540 | 6210 | 6210 | 6210 | 6210 | 0 |
| 245 | 20231109 | 152000 | 2727650540 | 6210 | 6210 | 6210 | 6210 | 0 |
| 246 | 20231109 | 151900 | 2727650540 | 6210 | 6220 | 6240 | 6200 | 4777 |
| 247 | 20231109 | 151800 | 2697894920 | 6220 | 6230 | 6230 | 6210 | 322 |
| 248 | 20231109 | 151700 | 2695895170 | 6220 | 6230 | 6230 | 6220 | 756 |
| 249 | 20231109 | 151600 | 2691192750 | 6230 | 6220 | 6230 | 6220 | 347 |
| 250 | 20231109 | 151500 | 2689033180 | 6220 | 6230 | 6230 | 6200 | 644 |
| 251 | 20231109 | 151400 | 2685031130 | 6220 | 6220 | 6220 | 6220 | 88 |
| 252 | 20231109 | 151300 | 2684483770 | 6210 | 6210 | 6210 | 6210 | 2 |
| 253 | 20231109 | 151200 | 2684471350 | 6220 | 6220 | 6220 | 6220 | 0 |
| 254 | 20231109 | 151100 | 2684471350 | 6220 | 6210 | 6220 | 6210 | 224 |
| 255 | 20231109 | 151000 | 2683079270 | 6210 | 6220 | 6220 | 6210 | 472 |
| 256 | 20231109 | 150900 | 2680148140 | 6210 | 6210 | 6210 | 6200 | 268 |
| 257 | 20231109 | 150800 | 2678485470 | 6200 | 6210 | 6210 | 6200 | 307 |
| 258 | 20231109 | 150700 | 2676582020 | 6210 | 6200 | 6210 | 6200 | 61 |
| 259 | 20231109 | 150600 | 2676203270 | 6220 | 6220 | 6220 | 6220 | 10 |
| 260 | 20231109 | 150500 | 2676141070 | 6220 | 6210 | 6220 | 6210 | 23 |
| 261 | 20231109 | 150400 | 2675998210 | 6210 | 6210 | 6210 | 6200 | 536 |
| 262 | 20231109 | 150300 | 2672674910 | 6210 | 6190 | 6220 | 6170 | 2684 |
| 263 | 20231109 | 150200 | 2656090850 | 6220 | 6210 | 6220 | 6180 | 6079 |
| 264 | 20231109 | 150100 | 2618489080 | 6240 | 6240 | 6240 | 6240 | 2 |
| 265 | 20231109 | 150000 | 2618476600 | 6240 | 6230 | 6250 | 6210 | 1924 |
| 266 | 20231109 | 145900 | 2606461000 | 6230 | 6210 | 6230 | 6210 | 89 |
| 267 | 20231109 | 145800 | 2605908030 | 6250 | 6240 | 6250 | 6210 | 2487 |
| 268 | 20231109 | 145700 | 2590449210 | 6240 | 6230 | 6240 | 6230 | 287 |
| 269 | 20231109 | 145600 | 2588661180 | 6240 | 6240 | 6240 | 6240 | 125 |
| 270 | 20231109 | 145500 | 2587881180 | 6240 | 6250 | 6260 | 6240 | 115 |
| 271 | 20231109 | 145400 | 2587163420 | 6260 | 6250 | 6260 | 6250 | 22 |
| 272 | 20231109 | 145300 | 2587025900 | 6280 | 6280 | 6280 | 6280 | 0 |
| 273 | 20231109 | 145200 | 2587025900 | 6280 | 6280 | 6280 | 6280 | 0 |
| 274 | 20231109 | 145100 | 2587025900 | 6280 | 6280 | 6280 | 6280 | 0 |
| 275 | 20231109 | 145000 | 2587025900 | 6280 | 6280 | 6280 | 6280 | 1 |
| 276 | 20231109 | 144900 | 2587019620 | 6230 | 6270 | 6290 | 6230 | 7186 |
| 277 | 20231109 | 144800 | 2541931320 | 6270 | 6270 | 6270 | 6270 | 6 |
| 278 | 20231109 | 144700 | 2541893700 | 6260 | 6270 | 6270 | 6260 | 212 |
| 279 | 20231109 | 144600 | 2540566550 | 6270 | 6270 | 6270 | 6270 | 2 |
| 280 | 20231109 | 144500 | 2540554010 | 6270 | 6270 | 6270 | 6260 | 309 |
| 281 | 20231109 | 144400 | 2538619580 | 6260 | 6260 | 6270 | 6260 | 327 |
| 282 | 20231109 | 144300 | 2536572550 | 6270 | 6250 | 6270 | 6250 | 117 |
| 283 | 20231109 | 144200 | 2535840880 | 6270 | 6260 | 6270 | 6260 | 226 |
| 284 | 20231109 | 144100 | 2534425610 | 6270 | 6270 | 6270 | 6270 | 0 |
| 285 | 20231109 | 144000 | 2534425610 | 6270 | 6260 | 6270 | 6260 | 12 |
| 286 | 20231109 | 143900 | 2534350470 | 6270 | 6270 | 6270 | 6270 | 0 |
| 287 | 20231109 | 143800 | 2534350470 | 6270 | 6270 | 6270 | 6260 | 26 |
| 288 | 20231109 | 143700 | 2534187600 | 6280 | 6280 | 6280 | 6250 | 196 |
| 289 | 20231109 | 143600 | 2532962180 | 6270 | 6290 | 6290 | 6270 | 83 |
| 290 | 20231109 | 143500 | 2532440590 | 6290 | 6290 | 6290 | 6270 | 11 |
| 291 | 20231109 | 143400 | 2532371460 | 6290 | 6290 | 6300 | 6280 | 352 |
| 292 | 20231109 | 143300 | 2530160050 | 6300 | 6280 | 6300 | 6280 | 596 |
| 293 | 20231109 | 143200 | 2526417090 | 6280 | 6260 | 6290 | 6260 | 1453 |
| 294 | 20231109 | 143100 | 2517300080 | 6260 | 6260 | 6260 | 6260 | 443 |
| 295 | 20231109 | 143000 | 2514526900 | 6260 | 6260 | 6260 | 6260 | 93 |
| 296 | 20231109 | 142900 | 2513944720 | 6260 | 6260 | 6260 | 6250 | 128 |
| 297 | 20231109 | 142800 | 2513144640 | 6260 | 6260 | 6260 | 6260 | 0 |
| 298 | 20231109 | 142700 | 2513144640 | 6260 | 6260 | 6260 | 6260 | 3 |
| 299 | 20231109 | 142600 | 2513125860 | 6260 | 6260 | 6260 | 6260 | 0 |
| 300 | 20231109 | 142500 | 2513125860 | 6260 | 6260 | 6260 | 6260 | 6 |
| 301 | 20231109 | 142400 | 2513088300 | 6250 | 6240 | 6260 | 6240 | 1037 |
| 302 | 20231109 | 142300 | 2506607670 | 6250 | 6250 | 6250 | 6250 | 804 |
| 303 | 20231109 | 142200 | 2501582670 | 6250 | 6240 | 6250 | 6210 | 26 |
| 304 | 20231109 | 142100 | 2501421000 | 6250 | 6250 | 6250 | 6250 | 588 |
| 305 | 20231109 | 142000 | 2497746000 | 6250 | 6230 | 6250 | 6230 | 6 |
| 306 | 20231109 | 141900 | 2497708520 | 6260 | 6260 | 6260 | 6260 | 0 |
| 307 | 20231109 | 141800 | 2497708520 | 6260 | 6250 | 6260 | 6250 | 203 |
| 308 | 20231109 | 141700 | 2496437970 | 6260 | 6260 | 6260 | 6260 | 2 |
| 309 | 20231109 | 141600 | 2496425450 | 6260 | 6220 | 6260 | 6220 | 2011 |
| 310 | 20231109 | 141500 | 2483879460 | 6220 | 6220 | 6220 | 6220 | 1 |
| 311 | 20231109 | 141400 | 2483873240 | 6200 | 6200 | 6200 | 6200 | 3 |
| 312 | 20231109 | 141300 | 2483854640 | 6220 | 6210 | 6220 | 6210 | 115 |
| 313 | 20231109 | 141200 | 2483140450 | 6210 | 6210 | 6210 | 6210 | 1 |
| 314 | 20231109 | 141100 | 2483134240 | 6210 | 6210 | 6210 | 6210 | 1 |
| 315 | 20231109 | 141000 | 2483128030 | 6180 | 6210 | 6210 | 6180 | 143 |
| 316 | 20231109 | 140900 | 2482243190 | 6210 | 6210 | 6210 | 6200 | 202 |
| 317 | 20231109 | 140800 | 2480990770 | 6210 | 6200 | 6210 | 6200 | 55 |
| 318 | 20231109 | 140700 | 2480649720 | 6200 | 6200 | 6200 | 6190 | 1630 |
| 319 | 20231109 | 140600 | 2470559870 | 6190 | 6190 | 6190 | 6190 | 162 |
| 320 | 20231109 | 140500 | 2469557090 | 6190 | 6190 | 6190 | 6190 | 512 |
| 321 | 20231109 | 140400 | 2466387810 | 6190 | 6180 | 6190 | 6180 | 1031 |
| 322 | 20231109 | 140300 | 2460016220 | 6190 | 6200 | 6200 | 6180 | 72 |
| 323 | 20231109 | 140200 | 2459570690 | 6190 | 6190 | 6190 | 6190 | 18 |
| 324 | 20231109 | 140100 | 2459459270 | 6200 | 6180 | 6200 | 6180 | 42 |
| 325 | 20231109 | 140000 | 2459199650 | 6200 | 6200 | 6200 | 6200 | 3 |
| 326 | 20231109 | 135900 | 2459181050 | 6200 | 6190 | 6200 | 6190 | 335 |
| 327 | 20231109 | 135800 | 2457107390 | 6200 | 6200 | 6200 | 6190 | 181 |
| 328 | 20231109 | 135700 | 2455986970 | 6200 | 6190 | 6200 | 6190 | 637 |
| 329 | 20231109 | 135600 | 2452043890 | 6180 | 6180 | 6180 | 6180 | 434 |
| 330 | 20231109 | 135500 | 2449361770 | 6190 | 6190 | 6200 | 6180 | 827 |
| 331 | 20231109 | 135400 | 2444246560 | 6200 | 6190 | 6200 | 6190 | 19 |
| 332 | 20231109 | 135300 | 2444128940 | 6210 | 6200 | 6210 | 6200 | 201 |
| 333 | 20231109 | 135200 | 2442882730 | 6220 | 6220 | 6220 | 6220 | 3 |
| 334 | 20231109 | 135100 | 2442864070 | 6220 | 6220 | 6220 | 6220 | 1 |
| 335 | 20231109 | 135000 | 2442857850 | 6220 | 6220 | 6220 | 6180 | 817 |
| 336 | 20231109 | 134900 | 2437803150 | 6220 | 6220 | 6220 | 6200 | 68 |
| 337 | 20231109 | 134800 | 2437380250 | 6220 | 6220 | 6220 | 6220 | 4 |
| 338 | 20231109 | 134700 | 2437355370 | 6220 | 6220 | 6240 | 6190 | 699 |
| 339 | 20231109 | 134600 | 2433003970 | 6220 | 6170 | 6220 | 6170 | 1275 |
| 340 | 20231109 | 134500 | 2425106580 | 6200 | 6200 | 6200 | 6170 | 350 |
| 341 | 20231109 | 134400 | 2422944830 | 6170 | 6210 | 6210 | 6170 | 3768 |
| 342 | 20231109 | 134300 | 2399634940 | 6220 | 6220 | 6220 | 6200 | 77 |
| 343 | 20231109 | 134200 | 2399156800 | 6190 | 6210 | 6240 | 6170 | 9553 |
| 344 | 20231109 | 134100 | 2340004910 | 6210 | 6210 | 6210 | 6210 | 201 |
| 345 | 20231109 | 134000 | 2338756700 | 6240 | 6220 | 6240 | 6210 | 2123 |
| 346 | 20231109 | 133900 | 2325563670 | 6220 | 6230 | 6240 | 6200 | 4162 |
| 347 | 20231109 | 133800 | 2299681780 | 6240 | 6220 | 6240 | 6210 | 646 |
| 348 | 20231109 | 133700 | 2295663220 | 6230 | 6260 | 6260 | 6220 | 37803 |
| 349 | 20231109 | 133600 | 2059842980 | 6260 | 6260 | 6260 | 6260 | 2 |
| 350 | 20231109 | 133500 | 2059830460 | 6260 | 6260 | 6260 | 6250 | 215 |
| 351 | 20231109 | 133400 | 2058486140 | 6260 | 6260 | 6260 | 6260 | 8 |
| 352 | 20231109 | 133300 | 2058436060 | 6260 | 6250 | 6260 | 6250 | 293 |
| 353 | 20231109 | 133200 | 2056604800 | 6260 | 6260 | 6260 | 6260 | 0 |
| 354 | 20231109 | 133100 | 2056604800 | 6260 | 6260 | 6260 | 6260 | 1 |
| 355 | 20231109 | 133000 | 2056598540 | 6250 | 6260 | 6260 | 6250 | 512 |
| 356 | 20231109 | 132900 | 2053398500 | 6250 | 6260 | 6260 | 6250 | 6 |
| 357 | 20231109 | 132800 | 2053360950 | 6250 | 6250 | 6250 | 6250 | 6 |
| 358 | 20231109 | 132700 | 2053323450 | 6260 | 6260 | 6270 | 6260 | 317 |
| 359 | 20231109 | 132600 | 2051339010 | 6270 | 6260 | 6270 | 6260 | 1144 |
| 360 | 20231109 | 132500 | 2044177540 | 6270 | 6260 | 6270 | 6260 | 1772 |
| 361 | 20231109 | 132400 | 2033084810 | 6280 | 6260 | 6280 | 6260 | 191 |
| 362 | 20231109 | 132300 | 2031889130 | 6280 | 6280 | 6280 | 6270 | 77 |
| 363 | 20231109 | 132200 | 2031406280 | 6270 | 6280 | 6280 | 6270 | 416 |
| 364 | 20231109 | 132100 | 2028797850 | 6280 | 6280 | 6280 | 6280 | 10 |
| 365 | 20231109 | 132000 | 2028735050 | 6280 | 6280 | 6280 | 6270 | 116 |
| 366 | 20231109 | 131900 | 2028007600 | 6280 | 6300 | 6300 | 6280 | 584 |
| 367 | 20231109 | 131800 | 2024339900 | 6300 | 6290 | 6300 | 6290 | 4 |
| 368 | 20231109 | 131700 | 2024314710 | 6300 | 6290 | 6300 | 6280 | 4 |
| 369 | 20231109 | 131600 | 2024289540 | 6300 | 6300 | 6300 | 6300 | 677 |
| 370 | 20231109 | 131500 | 2020024440 | 6300 | 6300 | 6300 | 6290 | 6 |
| 371 | 20231109 | 131400 | 2019986660 | 6300 | 6270 | 6300 | 6270 | 3655 |
| 372 | 20231109 | 131300 | 1997034210 | 6260 | 6270 | 6270 | 6260 | 746 |
| 373 | 20231109 | 131200 | 1992364220 | 6260 | 6260 | 6260 | 6260 | 30 |
| 374 | 20231109 | 131100 | 1992176420 | 6270 | 6260 | 6270 | 6260 | 41 |
| 375 | 20231109 | 131000 | 1991919740 | 6270 | 6270 | 6270 | 6270 | 439 |
| 376 | 20231109 | 130900 | 1989167210 | 6290 | 6290 | 6290 | 6290 | 15 |
| 377 | 20231109 | 130800 | 1989072860 | 6290 | 6290 | 6290 | 6290 | 1 |
| 378 | 20231109 | 130700 | 1989066570 | 6290 | 6290 | 6290 | 6290 | 1 |
| 379 | 20231109 | 130600 | 1989060280 | 6290 | 6280 | 6290 | 6260 | 791 |
| 380 | 20231109 | 130500 | 1984101170 | 6280 | 6280 | 6280 | 6280 | 153 |
| 381 | 20231109 | 130400 | 1983140330 | 6280 | 6280 | 6280 | 6280 | 2 |
| 382 | 20231109 | 130300 | 1983127770 | 6280 | 6280 | 6280 | 6280 | 5 |
| 383 | 20231109 | 130200 | 1983096370 | 6280 | 6280 | 6280 | 6280 | 154 |
| 384 | 20231109 | 130100 | 1982129250 | 6280 | 6280 | 6280 | 6280 | 502 |
| 385 | 20231109 | 130000 | 1978976690 | 6280 | 6280 | 6280 | 6280 | 0 |
| 386 | 20231109 | 125900 | 1978976690 | 6280 | 6280 | 6280 | 6280 | 150 |
| 387 | 20231109 | 125800 | 1978034690 | 6280 | 6260 | 6280 | 6260 | 22 |
| 388 | 20231109 | 125700 | 1977896930 | 6260 | 6280 | 6280 | 6260 | 209 |
| 389 | 20231109 | 125600 | 1976588570 | 6260 | 6270 | 6280 | 6260 | 886 |
| 390 | 20231109 | 125500 | 1971041190 | 6280 | 6260 | 6280 | 6260 | 28 |
| 391 | 20231109 | 125400 | 1970865890 | 6280 | 6260 | 6280 | 6260 | 212 |
| 392 | 20231109 | 125300 | 1969538610 | 6280 | 6260 | 6280 | 6260 | 417 |
| 393 | 20231109 | 125200 | 1966925010 | 6260 | 6260 | 6270 | 6260 | 185 |
| 394 | 20231109 | 125100 | 1965766710 | 6260 | 6270 | 6280 | 6260 | 310 |
| 395 | 20231109 | 125000 | 1963824000 | 6280 | 6280 | 6280 | 6270 | 29 |
| 396 | 20231109 | 124900 | 1963642150 | 6270 | 6280 | 6280 | 6270 | 549 |
| 397 | 20231109 | 124800 | 1960199900 | 6280 | 6270 | 6280 | 6270 | 52 |
| 398 | 20231109 | 124700 | 1959873840 | 6270 | 6270 | 6270 | 6270 | 1 |
| 399 | 20231109 | 124600 | 1959867570 | 6270 | 6260 | 6280 | 6260 | 419 |
| 400 | 20231109 | 124500 | 1957242180 | 6260 | 6270 | 6270 | 6260 | 2162 |
| 401 | 20231109 | 124400 | 1943688050 | 6260 | 6260 | 6270 | 6260 | 46 |
| 402 | 20231109 | 124300 | 1943400080 | 6280 | 6260 | 6280 | 6260 | 129 |
| 403 | 20231109 | 124200 | 1942592500 | 6260 | 6260 | 6280 | 6260 | 1085 |
| 404 | 20231109 | 124100 | 1935800380 | 6260 | 6290 | 6290 | 6260 | 19626 |
| 405 | 20231109 | 124000 | 1812666290 | 6290 | 6290 | 6300 | 6290 | 23 |
| 406 | 20231109 | 123900 | 1812521590 | 6300 | 6300 | 6300 | 6300 | 1 |
| 407 | 20231109 | 123800 | 1812515290 | 6300 | 6280 | 6300 | 6280 | 7 |
| 408 | 20231109 | 123700 | 1812471310 | 6280 | 6290 | 6290 | 6280 | 529 |
| 409 | 20231109 | 123600 | 1809149180 | 6300 | 6290 | 6300 | 6290 | 102 |
| 410 | 20231109 | 123500 | 1808507590 | 6280 | 6290 | 6290 | 6280 | 1753 |
| 411 | 20231109 | 123400 | 1797495540 | 6300 | 6290 | 6300 | 6290 | 23 |
| 412 | 20231109 | 123300 | 1797350860 | 6300 | 6300 | 6300 | 6300 | 0 |
| 413 | 20231109 | 123200 | 1797350860 | 6300 | 6300 | 6300 | 6300 | 18 |
| 414 | 20231109 | 123100 | 1797237460 | 6300 | 6300 | 6300 | 6300 | 14 |
| 415 | 20231109 | 123000 | 1797149260 | 6300 | 6310 | 6310 | 6300 | 20 |
| 416 | 20231109 | 122900 | 1797023240 | 6310 | 6320 | 6320 | 6290 | 603 |
| 417 | 20231109 | 122800 | 1793227010 | 6300 | 6300 | 6300 | 6300 | 4 |
| 418 | 20231109 | 122700 | 1793201810 | 6320 | 6320 | 6320 | 6320 | 0 |
| 419 | 20231109 | 122600 | 1793201810 | 6320 | 6300 | 6320 | 6300 | 25 |
| 420 | 20231109 | 122500 | 1793044270 | 6320 | 6320 | 6320 | 6320 | 0 |
| 421 | 20231109 | 122400 | 1793044270 | 6320 | 6310 | 6320 | 6310 | 93 |
| 422 | 20231109 | 122300 | 1792457400 | 6310 | 6300 | 6310 | 6300 | 25 |
| 423 | 20231109 | 122200 | 1792299880 | 6300 | 6290 | 6300 | 6290 | 557 |
| 424 | 20231109 | 122100 | 1788790820 | 6310 | 6310 | 6310 | 6310 | 0 |
| 425 | 20231109 | 122000 | 1788790820 | 6310 | 6310 | 6310 | 6310 | 13 |
| 426 | 20231109 | 121900 | 1788708790 | 6290 | 6320 | 6320 | 6290 | 5 |
| 427 | 20231109 | 121800 | 1788677310 | 6310 | 6290 | 6310 | 6290 | 1538 |
| 428 | 20231109 | 121700 | 1778982530 | 6310 | 6310 | 6310 | 6310 | 1 |
| 429 | 20231109 | 121600 | 1778976220 | 6290 | 6290 | 6310 | 6290 | 125 |
| 430 | 20231109 | 121500 | 1778187970 | 6310 | 6310 | 6310 | 6310 | 1 |
| 431 | 20231109 | 121400 | 1778181660 | 6300 | 6290 | 6310 | 6290 | 205 |
| 432 | 20231109 | 121300 | 1776890190 | 6310 | 6310 | 6310 | 6310 | 2 |
| 433 | 20231109 | 121200 | 1776877570 | 6300 | 6300 | 6300 | 6290 | 233 |
| 434 | 20231109 | 121100 | 1775410470 | 6290 | 6290 | 6290 | 6290 | 27 |
| 435 | 20231109 | 121000 | 1775240640 | 6300 | 6300 | 6300 | 6300 | 1 |
| 436 | 20231109 | 120900 | 1775234340 | 6300 | 6300 | 6300 | 6290 | 25 |
| 437 | 20231109 | 120800 | 1775077070 | 6300 | 6290 | 6300 | 6290 | 12 |
| 438 | 20231109 | 120700 | 1775001580 | 6290 | 6300 | 6300 | 6290 | 5 |
| 439 | 20231109 | 120600 | 1774970120 | 6290 | 6290 | 6290 | 6290 | 203 |
| 440 | 20231109 | 120500 | 1773693250 | 6290 | 6290 | 6290 | 6290 | 1011 |
| 441 | 20231109 | 120400 | 1767334060 | 6300 | 6300 | 6300 | 6300 | 12 |
| 442 | 20231109 | 120300 | 1767258460 | 6280 | 6290 | 6300 | 6280 | 636 |
| 443 | 20231109 | 120200 | 1763262730 | 6290 | 6290 | 6300 | 6290 | 160 |
| 444 | 20231109 | 120100 | 1762256320 | 6300 | 6290 | 6300 | 6290 | 539 |
| 445 | 20231109 | 120000 | 1758866000 | 6300 | 6300 | 6300 | 6290 | 6 |
| 446 | 20231109 | 115900 | 1758828240 | 6300 | 6300 | 6300 | 6300 | 11 |
| 447 | 20231109 | 115800 | 1758758940 | 6310 | 6290 | 6310 | 6280 | 871 |
| 448 | 20231109 | 115700 | 1753276630 | 6290 | 6290 | 6290 | 6280 | 633 |
| 449 | 20231109 | 115600 | 1749299920 | 6310 | 6310 | 6310 | 6290 | 203 |
| 450 | 20231109 | 115500 | 1748022990 | 6310 | 6290 | 6310 | 6290 | 5 |
| 451 | 20231109 | 115400 | 1747991520 | 6310 | 6300 | 6310 | 6280 | 64 |
| 452 | 20231109 | 115300 | 1747589220 | 6310 | 6290 | 6310 | 6290 | 1350 |
| 453 | 20231109 | 115200 | 1739097700 | 6310 | 6290 | 6310 | 6290 | 484 |
| 454 | 20231109 | 115100 | 1736053320 | 6310 | 6300 | 6310 | 6290 | 202 |
| 455 | 20231109 | 115000 | 1734782690 | 6310 | 6310 | 6310 | 6310 | 0 |
| 456 | 20231109 | 114900 | 1734782690 | 6310 | 6300 | 6310 | 6290 | 941 |
| 457 | 20231109 | 114800 | 1728863710 | 6310 | 6330 | 6330 | 6300 | 972 |
| 458 | 20231109 | 114700 | 1722739930 | 6330 | 6330 | 6330 | 6330 | 0 |
| 459 | 20231109 | 114600 | 1722739930 | 6330 | 6330 | 6330 | 6330 | 1 |
| 460 | 20231109 | 114500 | 1722733600 | 6300 | 6320 | 6320 | 6300 | 3000 |
| 461 | 20231109 | 114400 | 1703820550 | 6340 | 6320 | 6340 | 6310 | 14 |
| 462 | 20231109 | 114300 | 1703732100 | 6330 | 6320 | 6330 | 6320 | 649 |
| 463 | 20231109 | 114200 | 1699630140 | 6320 | 6320 | 6320 | 6320 | 701 |
| 464 | 20231109 | 114100 | 1695199820 | 6320 | 6310 | 6320 | 6310 | 1244 |
| 465 | 20231109 | 114000 | 1687350160 | 6310 | 6320 | 6330 | 6310 | 7021 |
| 466 | 20231109 | 113900 | 1643027110 | 6340 | 6340 | 6340 | 6340 | 0 |
| 467 | 20231109 | 113800 | 1643027110 | 6340 | 6330 | 6340 | 6330 | 20 |
| 468 | 20231109 | 113700 | 1642900480 | 6330 | 6330 | 6330 | 6320 | 65 |
| 469 | 20231109 | 113600 | 1642489610 | 6320 | 6320 | 6320 | 6320 | 1 |
| 470 | 20231109 | 113500 | 1642483290 | 6320 | 6320 | 6320 | 6320 | 23 |
| 471 | 20231109 | 113400 | 1642337930 | 6340 | 6340 | 6340 | 6340 | 0 |
| 472 | 20231109 | 113300 | 1642337930 | 6340 | 6320 | 6340 | 6320 | 39 |
| 473 | 20231109 | 113200 | 1642091410 | 6330 | 6330 | 6330 | 6330 | 254 |
| 474 | 20231109 | 113100 | 1640483590 | 6340 | 6340 | 6340 | 6330 | 123 |
| 475 | 20231109 | 113000 | 1639704830 | 6340 | 6320 | 6340 | 6310 | 157 |
| 476 | 20231109 | 112900 | 1638713370 | 6340 | 6320 | 6340 | 6320 | 5 |
| 477 | 20231109 | 112800 | 1638681750 | 6350 | 6350 | 6350 | 6350 | 0 |
| 478 | 20231109 | 112700 | 1638681750 | 6350 | 6350 | 6350 | 6350 | 0 |
| 479 | 20231109 | 112600 | 1638681750 | 6350 | 6320 | 6350 | 6320 | 504 |
| 480 | 20231109 | 112500 | 1635496440 | 6320 | 6320 | 6350 | 6320 | 252 |
| 481 | 20231109 | 112400 | 1633897800 | 6350 | 6320 | 6350 | 6320 | 31 |
| 482 | 20231109 | 112300 | 1633701790 | 6340 | 6330 | 6350 | 6320 | 16 |
| 483 | 20231109 | 112200 | 1633600580 | 6350 | 6350 | 6350 | 6320 | 3510 |
| 484 | 20231109 | 112100 | 1611356660 | 6350 | 6340 | 6350 | 6340 | 519 |
| 485 | 20231109 | 112000 | 1608066150 | 6340 | 6320 | 6340 | 6320 | 1875 |
| 486 | 20231109 | 111900 | 1596178730 | 6340 | 6340 | 6340 | 6340 | 441 |
| 487 | 20231109 | 111800 | 1593382790 | 6340 | 6330 | 6340 | 6320 | 38 |
| 488 | 20231109 | 111700 | 1593142230 | 6330 | 6340 | 6350 | 6330 | 608 |
| 489 | 20231109 | 111600 | 1589293440 | 6320 | 6320 | 6350 | 6320 | 5 |
| 490 | 20231109 | 111500 | 1589261810 | 6320 | 6350 | 6350 | 6320 | 698 |
| 491 | 20231109 | 111400 | 1584836290 | 6350 | 6320 | 6350 | 6320 | 225 |
| 492 | 20231109 | 111300 | 1583414230 | 6320 | 6350 | 6350 | 6320 | 21 |
| 493 | 20231109 | 111200 | 1583281190 | 6350 | 6350 | 6350 | 6350 | 521 |
| 494 | 20231109 | 111100 | 1579972840 | 6360 | 6360 | 6360 | 6360 | 0 |
| 495 | 20231109 | 111000 | 1579972840 | 6360 | 6370 | 6370 | 6350 | 76 |
| 496 | 20231109 | 110900 | 1579490180 | 6350 | 6330 | 6370 | 6330 | 465 |
| 497 | 20231109 | 110800 | 1576537990 | 6350 | 6350 | 6350 | 6350 | 17 |
| 498 | 20231109 | 110700 | 1576430040 | 6350 | 6350 | 6350 | 6350 | 65 |
| 499 | 20231109 | 110600 | 1576017290 | 6370 | 6350 | 6370 | 6350 | 5 |
| 500 | 20231109 | 110500 | 1575985520 | 6370 | 6360 | 6370 | 6360 | 2905 |
| 501 | 20231109 | 110400 | 1557509710 | 6370 | 6370 | 6370 | 6370 | 5 |
| 502 | 20231109 | 110300 | 1557477860 | 6370 | 6360 | 6370 | 6360 | 3929 |
| 503 | 20231109 | 110200 | 1532489360 | 6370 | 6360 | 6370 | 6360 | 250 |
| 504 | 20231109 | 110100 | 1530897160 | 6370 | 6340 | 6370 | 6340 | 2137 |
| 505 | 20231109 | 110000 | 1517325630 | 6340 | 6330 | 6340 | 6330 | 205 |
| 506 | 20231109 | 105900 | 1516027240 | 6340 | 6340 | 6340 | 6330 | 2075 |
| 507 | 20231109 | 105800 | 1502871930 | 6340 | 6340 | 6340 | 6330 | 793 |
| 508 | 20231109 | 105700 | 1497844460 | 6340 | 6320 | 6340 | 6310 | 1563 |
| 509 | 20231109 | 105600 | 1487973100 | 6360 | 6340 | 6360 | 6310 | 2488 |
| 510 | 20231109 | 105500 | 1472233300 | 6340 | 6340 | 6380 | 6340 | 118 |
| 511 | 20231109 | 105400 | 1471485140 | 6340 | 6380 | 6380 | 6340 | 1013 |
| 512 | 20231109 | 105300 | 1465061500 | 6350 | 6360 | 6360 | 6350 | 150 |
| 513 | 20231109 | 105200 | 1464108860 | 6380 | 6380 | 6380 | 6380 | 10 |
| 514 | 20231109 | 105100 | 1464045060 | 6380 | 6360 | 6380 | 6360 | 488 |
| 515 | 20231109 | 105000 | 1460941080 | 6360 | 6380 | 6390 | 6360 | 555 |
| 516 | 20231109 | 104900 | 1457400480 | 6380 | 6380 | 6380 | 6370 | 12 |
| 517 | 20231109 | 104800 | 1457323930 | 6380 | 6370 | 6380 | 6360 | 1054 |
| 518 | 20231109 | 104700 | 1450610810 | 6370 | 6370 | 6370 | 6370 | 0 |
| 519 | 20231109 | 104600 | 1450610810 | 6370 | 6370 | 6370 | 6370 | 20 |
| 520 | 20231109 | 104500 | 1450483410 | 6370 | 6370 | 6370 | 6370 | 15 |
| 521 | 20231109 | 104400 | 1450387860 | 6370 | 6370 | 6370 | 6370 | 137 |
| 522 | 20231109 | 104300 | 1449515170 | 6370 | 6370 | 6370 | 6360 | 126 |
| 523 | 20231109 | 104200 | 1448712600 | 6370 | 6360 | 6370 | 6360 | 591 |
| 524 | 20231109 | 104100 | 1444952930 | 6360 | 6350 | 6360 | 6350 | 661 |
| 525 | 20231109 | 104000 | 1440749070 | 6360 | 6360 | 6360 | 6350 | 14 |
| 526 | 20231109 | 103900 | 1440660080 | 6370 | 6370 | 6370 | 6370 | 1 |
| 527 | 20231109 | 103800 | 1440653710 | 6370 | 6370 | 6370 | 6370 | 39 |
| 528 | 20231109 | 103700 | 1440405280 | 6370 | 6370 | 6370 | 6370 | 0 |
| 529 | 20231109 | 103600 | 1440405280 | 6370 | 6380 | 6380 | 6340 | 1063 |
| 530 | 20231109 | 103500 | 1433665690 | 6380 | 6380 | 6380 | 6330 | 1311 |
| 531 | 20231109 | 103400 | 1425366320 | 6370 | 6330 | 6370 | 6330 | 1346 |
| 532 | 20231109 | 103300 | 1416842170 | 6330 | 6330 | 6330 | 6320 | 80 |
| 533 | 20231109 | 103200 | 1416336410 | 6310 | 6330 | 6340 | 6310 | 2424 |
| 534 | 20231109 | 103100 | 1401011610 | 6330 | 6360 | 6360 | 6320 | 631 |
| 535 | 20231109 | 103000 | 1397014290 | 6340 | 6360 | 6360 | 6340 | 1509 |
| 536 | 20231109 | 102900 | 1387445270 | 6360 | 6390 | 6400 | 6340 | 1231 |
| 537 | 20231109 | 102800 | 1379622970 | 6350 | 6370 | 6370 | 6350 | 1719 |
| 538 | 20231109 | 102700 | 1368694090 | 6400 | 6380 | 6400 | 6380 | 14 |
| 539 | 20231109 | 102600 | 1368604750 | 6370 | 6380 | 6400 | 6370 | 520 |
| 540 | 20231109 | 102500 | 1365289240 | 6400 | 6380 | 6400 | 6380 | 51 |
| 541 | 20231109 | 102400 | 1364963220 | 6400 | 6400 | 6400 | 6390 | 1007 |
| 542 | 20231109 | 102300 | 1358518920 | 6380 | 6380 | 6380 | 6380 | 537 |
| 543 | 20231109 | 102200 | 1355092860 | 6400 | 6400 | 6400 | 6400 | 15 |
| 544 | 20231109 | 102100 | 1354996860 | 6410 | 6380 | 6410 | 6370 | 609 |
| 545 | 20231109 | 102000 | 1351100280 | 6370 | 6380 | 6400 | 6370 | 782 |
| 546 | 20231109 | 101900 | 1346103490 | 6400 | 6400 | 6400 | 6400 | 500 |
| 547 | 20231109 | 101800 | 1342903490 | 6410 | 6400 | 6410 | 6400 | 7071 |
| 548 | 20231109 | 101700 | 1297649070 | 6400 | 6410 | 6410 | 6400 | 337 |
| 549 | 20231109 | 101600 | 1295490950 | 6400 | 6390 | 6400 | 6390 | 413 |
| 550 | 20231109 | 101500 | 1292849870 | 6390 | 6390 | 6390 | 6380 | 23 |
| 551 | 20231109 | 101400 | 1292703000 | 6410 | 6410 | 6420 | 6390 | 2614 |
| 552 | 20231109 | 101300 | 1275947240 | 6420 | 6420 | 6420 | 6410 | 3053 |
| 553 | 20231109 | 101200 | 1256377420 | 6420 | 6420 | 6420 | 6410 | 3402 |
| 554 | 20231109 | 101100 | 1234569890 | 6420 | 6410 | 6420 | 6410 | 5567 |
| 555 | 20231109 | 101000 | 1198844600 | 6410 | 6370 | 6410 | 6370 | 6511 |
| 556 | 20231109 | 100900 | 1157248780 | 6370 | 6360 | 6370 | 6360 | 266 |
| 557 | 20231109 | 100800 | 1155556990 | 6370 | 6360 | 6380 | 6360 | 1359 |
| 558 | 20231109 | 100700 | 1146912580 | 6390 | 6390 | 6390 | 6340 | 1352 |
| 559 | 20231109 | 100600 | 1138304450 | 6380 | 6380 | 6380 | 6380 | 383 |
| 560 | 20231109 | 100500 | 1135860910 | 6380 | 6390 | 6390 | 6370 | 68 |
| 561 | 20231109 | 100400 | 1135427130 | 6390 | 6380 | 6390 | 6380 | 6 |
| 562 | 20231109 | 100300 | 1135388810 | 6390 | 6350 | 6390 | 6340 | 1706 |
| 563 | 20231109 | 100200 | 1124550720 | 6380 | 6380 | 6380 | 6340 | 130 |
| 564 | 20231109 | 100100 | 1123721720 | 6370 | 6340 | 6380 | 6340 | 283 |
| 565 | 20231109 | 100000 | 1121927400 | 6380 | 6340 | 6380 | 6340 | 93 |
| 566 | 20231109 | 095900 | 1121336490 | 6340 | 6330 | 6340 | 6320 | 485 |
| 567 | 20231109 | 095800 | 1118267030 | 6330 | 6350 | 6360 | 6330 | 957 |
| 568 | 20231109 | 095700 | 1112199660 | 6360 | 6370 | 6370 | 6350 | 990 |
| 569 | 20231109 | 095600 | 1105903410 | 6380 | 6370 | 6380 | 6360 | 1581 |
| 570 | 20231109 | 095500 | 1095842760 | 6380 | 6390 | 6390 | 6370 | 93 |
| 571 | 20231109 | 095400 | 1095249240 | 6390 | 6410 | 6410 | 6380 | 161 |
| 572 | 20231109 | 095300 | 1094221450 | 6410 | 6400 | 6410 | 6370 | 3364 |
| 573 | 20231109 | 095200 | 1072759730 | 6390 | 6410 | 6420 | 6390 | 2002 |
| 574 | 20231109 | 095100 | 1059957770 | 6420 | 6410 | 6420 | 6400 | 1525 |
| 575 | 20231109 | 095000 | 1050181520 | 6420 | 6420 | 6420 | 6410 | 594 |
| 576 | 20231109 | 094900 | 1046371770 | 6420 | 6410 | 6430 | 6400 | 5347 |
| 577 | 20231109 | 094800 | 1012068570 | 6410 | 6420 | 6420 | 6410 | 114 |
| 578 | 20231109 | 094700 | 1011337690 | 6420 | 6420 | 6420 | 6410 | 1305 |
| 579 | 20231109 | 094600 | 1002971590 | 6420 | 6400 | 6420 | 6400 | 2054 |
| 580 | 20231109 | 094500 | 989813300 | 6410 | 6410 | 6410 | 6410 | 54 |
| 581 | 20231109 | 094400 | 989467160 | 6410 | 6410 | 6420 | 6400 | 1343 |
| 582 | 20231109 | 094300 | 980858530 | 6410 | 6430 | 6430 | 6410 | 5306 |
| 583 | 20231109 | 094200 | 946783540 | 6430 | 6420 | 6430 | 6420 | 5724 |
| 584 | 20231109 | 094100 | 910033360 | 6430 | 6390 | 6430 | 6390 | 9806 |
| 585 | 20231109 | 094000 | 847225860 | 6390 | 6400 | 6400 | 6380 | 1072 |
| 586 | 20231109 | 093900 | 840383540 | 6400 | 6410 | 6410 | 6390 | 924 |
| 587 | 20231109 | 093800 | 834473720 | 6400 | 6430 | 6430 | 6400 | 1938 |
| 588 | 20231109 | 093700 | 822054710 | 6430 | 6430 | 6430 | 6420 | 3331 |
| 589 | 20231109 | 093600 | 800662810 | 6430 | 6420 | 6430 | 6420 | 338 |
| 590 | 20231109 | 093500 | 798492470 | 6420 | 6420 | 6420 | 6420 | 581 |
| 591 | 20231109 | 093400 | 794762450 | 6430 | 6410 | 6430 | 6400 | 2633 |
| 592 | 20231109 | 093300 | 777876050 | 6420 | 6430 | 6440 | 6420 | 5348 |
| 593 | 20231109 | 093200 | 743526650 | 6440 | 6420 | 6440 | 6400 | 4306 |
| 594 | 20231109 | 093100 | 715865200 | 6400 | 6410 | 6420 | 6390 | 1195 |
| 595 | 20231109 | 093000 | 708201880 | 6420 | 6410 | 6420 | 6410 | 1923 |
| 596 | 20231109 | 092900 | 695856530 | 6400 | 6420 | 6420 | 6400 | 1655 |
| 597 | 20231109 | 092800 | 685246190 | 6410 | 6400 | 6420 | 6390 | 889 |
| 598 | 20231109 | 092700 | 679555480 | 6420 | 6400 | 6420 | 6400 | 4098 |
| 599 | 20231109 | 092600 | 653327820 | 6420 | 6440 | 6440 | 6400 | 1147 |
| 600 | 20231109 | 092500 | 645966830 | 6440 | 6420 | 6440 | 6420 | 4281 |
| 601 | 20231109 | 092400 | 618475260 | 6410 | 6420 | 6420 | 6400 | 2122 |
| 602 | 20231109 | 092300 | 604874290 | 6420 | 6400 | 6420 | 6400 | 4988 |
| 603 | 20231109 | 092200 | 572938540 | 6400 | 6430 | 6430 | 6400 | 1602 |
| 604 | 20231109 | 092100 | 562655970 | 6430 | 6400 | 6450 | 6390 | 12398 |
| 605 | 20231109 | 092000 | 483032480 | 6400 | 6380 | 6400 | 6380 | 928 |
| 606 | 20231109 | 091900 | 477105100 | 6340 | 6400 | 6400 | 6340 | 1703 |
| 607 | 20231109 | 091800 | 466240230 | 6400 | 6400 | 6410 | 6400 | 926 |
| 608 | 20231109 | 091700 | 460312160 | 6400 | 6400 | 6410 | 6350 | 4904 |
| 609 | 20231109 | 091600 | 428936500 | 6400 | 6400 | 6420 | 6400 | 4462 |
| 610 | 20231109 | 091500 | 400350220 | 6400 | 6370 | 6400 | 6370 | 4539 |
| 611 | 20231109 | 091400 | 371383450 | 6340 | 6370 | 6370 | 6340 | 1578 |
| 612 | 20231109 | 091300 | 361331830 | 6370 | 6370 | 6370 | 6370 | 1002 |
| 613 | 20231109 | 091200 | 354949090 | 6370 | 6390 | 6400 | 6320 | 6291 |
| 614 | 20231109 | 091100 | 314768890 | 6390 | 6340 | 6390 | 6340 | 2530 |
| 615 | 20231109 | 091000 | 298665650 | 6340 | 6330 | 6340 | 6280 | 5069 |
| 616 | 20231109 | 090900 | 266713060 | 6360 | 6330 | 6360 | 6330 | 301 |
| 617 | 20231109 | 090800 | 264807700 | 6360 | 6340 | 6360 | 6340 | 1137 |
| 618 | 20231109 | 090700 | 257587450 | 6350 | 6350 | 6350 | 6280 | 6653 |
| 619 | 20231109 | 090600 | 215561050 | 6350 | 6340 | 6380 | 6340 | 1023 |
| 620 | 20231109 | 090500 | 209057710 | 6390 | 6440 | 6440 | 6340 | 8469 |
| 621 | 20231109 | 090400 | 154837370 | 6430 | 6410 | 6440 | 6390 | 11832 |
| 622 | 20231109 | 090300 | 78992920 | 6400 | 6360 | 6400 | 6330 | 5209 |
| 623 | 20231109 | 090200 | 45741620 | 6350 | 6340 | 6390 | 6330 | 3751 |
| 624 | 20231109 | 090100 | 21911470 | 6350 | 6320 | 6350 | 6310 | 772 |
| 625 | 20231109 | 090000 | 17026160 | 6320 | 6280 | 6320 | 6280 | 2507 |