31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 192300 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 13585 |
| 3 | 20231114 | 192200 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 4 | 20231114 | 192100 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 5 | 20231114 | 192000 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 6 | 20231114 | 191900 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 7 | 20231114 | 191800 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 8 | 20231114 | 191700 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 9 | 20231114 | 191600 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 10 | 20231114 | 191500 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 11 | 20231114 | 191400 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 12 | 20231114 | 191300 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 13 | 20231114 | 191200 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 14 | 20231114 | 191100 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 15 | 20231114 | 191000 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 16 | 20231114 | 190900 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 17 | 20231114 | 190800 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 18 | 20231114 | 190700 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 19 | 20231114 | 190600 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 20 | 20231114 | 190500 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 21 | 20231114 | 190400 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 22 | 20231114 | 190300 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 23 | 20231114 | 190200 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 24 | 20231114 | 190100 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 25 | 20231114 | 190000 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 26 | 20231114 | 185900 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 27 | 20231114 | 185800 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 28 | 20231114 | 185700 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 29 | 20231114 | 185600 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 30 | 20231114 | 185500 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 31 | 20231114 | 185400 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 32 | 20231114 | 185300 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 13585 |
| 33 | 20231114 | 185200 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 34 | 20231114 | 185100 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 35 | 20231114 | 185000 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 36 | 20231114 | 184900 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 37 | 20231114 | 184800 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 38 | 20231114 | 184700 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 39 | 20231114 | 184600 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 40 | 20231114 | 184500 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 41 | 20231114 | 184400 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 42 | 20231114 | 184300 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 43 | 20231114 | 184200 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 44 | 20231114 | 184100 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 45 | 20231114 | 184000 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 46 | 20231114 | 183900 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 47 | 20231114 | 183800 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 48 | 20231114 | 183700 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 49 | 20231114 | 183600 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 50 | 20231114 | 183500 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 51 | 20231114 | 183400 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 52 | 20231114 | 183300 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 53 | 20231114 | 183200 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 54 | 20231114 | 183100 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 55 | 20231114 | 183000 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 56 | 20231114 | 182900 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 57 | 20231114 | 182800 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 58 | 20231114 | 182700 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 59 | 20231114 | 182600 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 60 | 20231114 | 182500 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 61 | 20231114 | 182400 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 62 | 20231114 | 182300 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 13585 |
| 63 | 20231114 | 182200 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 64 | 20231114 | 182100 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 65 | 20231114 | 182000 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 66 | 20231114 | 181900 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 67 | 20231114 | 181800 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 68 | 20231114 | 181700 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 69 | 20231114 | 181600 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 70 | 20231114 | 181500 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 71 | 20231114 | 181400 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 72 | 20231114 | 181300 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 73 | 20231114 | 181200 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 74 | 20231114 | 181100 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 75 | 20231114 | 181000 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 76 | 20231114 | 180900 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 77 | 20231114 | 180800 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 78 | 20231114 | 180700 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 79 | 20231114 | 180600 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 80 | 20231114 | 180500 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 81 | 20231114 | 180400 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 82 | 20231114 | 180300 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 83 | 20231114 | 180200 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 84 | 20231114 | 180100 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 85 | 20231114 | 180000 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 86 | 20231114 | 175900 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 87 | 20231114 | 175800 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 88 | 20231114 | 175700 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 89 | 20231114 | 175600 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 90 | 20231114 | 175500 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 91 | 20231114 | 175400 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 92 | 20231114 | 175300 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 13585 |
| 93 | 20231114 | 175200 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 94 | 20231114 | 175100 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 95 | 20231114 | 175000 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 96 | 20231114 | 174900 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 97 | 20231114 | 174800 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 98 | 20231114 | 174700 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 99 | 20231114 | 174600 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 100 | 20231114 | 174500 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 101 | 20231114 | 174400 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 102 | 20231114 | 174300 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 103 | 20231114 | 174200 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 104 | 20231114 | 174100 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 105 | 20231114 | 174000 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 106 | 20231114 | 173900 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 107 | 20231114 | 173800 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 108 | 20231114 | 173700 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 109 | 20231114 | 173600 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 110 | 20231114 | 173500 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 111 | 20231114 | 173400 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 112 | 20231114 | 173300 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 113 | 20231114 | 173200 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 114 | 20231114 | 173100 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 115 | 20231114 | 173000 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 116 | 20231114 | 172900 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 117 | 20231114 | 172800 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 118 | 20231114 | 172700 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 119 | 20231114 | 172600 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 120 | 20231114 | 172500 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 121 | 20231114 | 172400 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 122 | 20231114 | 172300 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 13585 |
| 123 | 20231114 | 172200 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 124 | 20231114 | 172100 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 125 | 20231114 | 172000 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 126 | 20231114 | 171900 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 127 | 20231114 | 171800 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 128 | 20231114 | 171700 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 129 | 20231114 | 171600 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 130 | 20231114 | 171500 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 131 | 20231114 | 171400 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 132 | 20231114 | 171300 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 133 | 20231114 | 171200 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 134 | 20231114 | 171100 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 135 | 20231114 | 171000 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 136 | 20231114 | 170900 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 137 | 20231114 | 170800 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 138 | 20231114 | 170700 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 139 | 20231114 | 170600 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 140 | 20231114 | 170500 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 141 | 20231114 | 170400 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 142 | 20231114 | 170300 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 143 | 20231114 | 170200 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 144 | 20231114 | 170100 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 145 | 20231114 | 170000 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 146 | 20231114 | 165900 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 147 | 20231114 | 165800 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 148 | 20231114 | 165700 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 149 | 20231114 | 165600 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 150 | 20231114 | 165500 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 151 | 20231114 | 165400 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 152 | 20231114 | 165300 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 13585 |
| 153 | 20231114 | 165200 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 154 | 20231114 | 165100 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 155 | 20231114 | 165000 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 156 | 20231114 | 164900 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 157 | 20231114 | 164800 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 158 | 20231114 | 164700 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 159 | 20231114 | 164600 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 160 | 20231114 | 164500 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 161 | 20231114 | 164400 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 162 | 20231114 | 164300 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 163 | 20231114 | 164200 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 164 | 20231114 | 164100 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 165 | 20231114 | 164000 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 166 | 20231114 | 163900 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 167 | 20231114 | 163800 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 168 | 20231114 | 163700 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 169 | 20231114 | 163600 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 170 | 20231114 | 163500 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 171 | 20231114 | 163400 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 172 | 20231114 | 163300 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 173 | 20231114 | 163200 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 174 | 20231114 | 163100 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 175 | 20231114 | 163000 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 176 | 20231114 | 162900 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 177 | 20231114 | 162800 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 178 | 20231114 | 162700 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 179 | 20231114 | 162600 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 180 | 20231114 | 162500 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 181 | 20231114 | 162400 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 182 | 20231114 | 162300 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 13585 |
| 183 | 20231114 | 162200 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 184 | 20231114 | 162100 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 185 | 20231114 | 162000 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 186 | 20231114 | 161900 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 187 | 20231114 | 161800 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 188 | 20231114 | 161700 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 189 | 20231114 | 161600 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 190 | 20231114 | 161500 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 191 | 20231114 | 161400 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 192 | 20231114 | 161300 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 193 | 20231114 | 161200 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 194 | 20231114 | 161100 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 195 | 20231114 | 161000 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 196 | 20231114 | 160900 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 197 | 20231114 | 160800 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 198 | 20231114 | 160700 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 199 | 20231114 | 160600 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 200 | 20231114 | 160500 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 201 | 20231114 | 160400 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 202 | 20231114 | 160300 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 203 | 20231114 | 160200 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 204 | 20231114 | 160100 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 205 | 20231114 | 160000 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 206 | 20231114 | 155900 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 207 | 20231114 | 155800 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 208 | 20231114 | 155700 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 209 | 20231114 | 155600 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 210 | 20231114 | 155500 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 211 | 20231114 | 155400 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 212 | 20231114 | 155300 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 13585 |
| 213 | 20231114 | 155200 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 214 | 20231114 | 155100 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 215 | 20231114 | 155000 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 216 | 20231114 | 154900 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 217 | 20231114 | 154800 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 218 | 20231114 | 154700 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 219 | 20231114 | 154600 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 220 | 20231114 | 154500 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 221 | 20231114 | 154400 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 222 | 20231114 | 154300 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 223 | 20231114 | 154200 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 224 | 20231114 | 154100 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 225 | 20231114 | 154000 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 226 | 20231114 | 153900 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 227 | 20231114 | 153800 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 228 | 20231114 | 153700 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 229 | 20231114 | 153600 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 230 | 20231114 | 153500 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 231 | 20231114 | 153400 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 232 | 20231114 | 153300 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 233 | 20231114 | 153200 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 234 | 20231114 | 153100 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 235 | 20231114 | 153000 | 2430110080 | 6160 | 6160 | 6160 | 6160 | 13585 |
| 236 | 20231114 | 152900 | 2346426480 | 6170 | 6170 | 6170 | 6170 | 0 |
| 237 | 20231114 | 152800 | 2346426480 | 6170 | 6170 | 6170 | 6170 | 0 |
| 238 | 20231114 | 152700 | 2346426480 | 6170 | 6170 | 6170 | 6170 | 0 |
| 239 | 20231114 | 152600 | 2346426480 | 6170 | 6170 | 6170 | 6170 | 0 |
| 240 | 20231114 | 152500 | 2346426480 | 6170 | 6170 | 6170 | 6170 | 0 |
| 241 | 20231114 | 152400 | 2346426480 | 6170 | 6170 | 6170 | 6170 | 0 |
| 242 | 20231114 | 152300 | 2346426480 | 6170 | 6170 | 6170 | 6170 | 0 |
| 243 | 20231114 | 152200 | 2346426480 | 6170 | 6170 | 6170 | 6170 | 0 |
| 244 | 20231114 | 152100 | 2346426480 | 6170 | 6170 | 6170 | 6170 | 0 |
| 245 | 20231114 | 152000 | 2346426480 | 6170 | 6170 | 6170 | 6170 | 0 |
| 246 | 20231114 | 151900 | 2346426480 | 6170 | 6160 | 6170 | 6150 | 2448 |
| 247 | 20231114 | 151800 | 2331350020 | 6170 | 6160 | 6180 | 6160 | 821 |
| 248 | 20231114 | 151700 | 2326291630 | 6180 | 6190 | 6190 | 6160 | 455 |
| 249 | 20231114 | 151600 | 2323480260 | 6180 | 6150 | 6180 | 6140 | 7648 |
| 250 | 20231114 | 151500 | 2276296790 | 6170 | 6170 | 6170 | 6150 | 954 |
| 251 | 20231114 | 151400 | 2270420680 | 6170 | 6170 | 6170 | 6170 | 46 |
| 252 | 20231114 | 151300 | 2270136860 | 6170 | 6170 | 6170 | 6170 | 491 |
| 253 | 20231114 | 151200 | 2267107390 | 6180 | 6180 | 6180 | 6140 | 2950 |
| 254 | 20231114 | 151100 | 2248959340 | 6180 | 6170 | 6180 | 6170 | 1769 |
| 255 | 20231114 | 151000 | 2238043980 | 6180 | 6180 | 6180 | 6160 | 26 |
| 256 | 20231114 | 150900 | 2237883750 | 6180 | 6180 | 6180 | 6170 | 1098 |
| 257 | 20231114 | 150800 | 2231105710 | 6180 | 6180 | 6180 | 6180 | 273 |
| 258 | 20231114 | 150700 | 2229418570 | 6180 | 6180 | 6180 | 6170 | 158 |
| 259 | 20231114 | 150600 | 2228443630 | 6180 | 6180 | 6180 | 6180 | 1214 |
| 260 | 20231114 | 150500 | 2220941110 | 6180 | 6180 | 6180 | 6180 | 115 |
| 261 | 20231114 | 150400 | 2220230410 | 6180 | 6180 | 6180 | 6160 | 924 |
| 262 | 20231114 | 150300 | 2214524640 | 6180 | 6170 | 6180 | 6170 | 85 |
| 263 | 20231114 | 150200 | 2214000050 | 6180 | 6170 | 6180 | 6160 | 3214 |
| 264 | 20231114 | 150100 | 2194199200 | 6180 | 6180 | 6180 | 6180 | 514 |
| 265 | 20231114 | 150000 | 2191022680 | 6140 | 6170 | 6180 | 6140 | 1077 |
| 266 | 20231114 | 145900 | 2184392910 | 6130 | 6180 | 6180 | 6130 | 7931 |
| 267 | 20231114 | 145800 | 2135660980 | 6180 | 6180 | 6180 | 6180 | 2 |
| 268 | 20231114 | 145700 | 2135648620 | 6180 | 6180 | 6180 | 6180 | 9 |
| 269 | 20231114 | 145600 | 2135593000 | 6170 | 6180 | 6180 | 6170 | 972 |
| 270 | 20231114 | 145500 | 2129587040 | 6160 | 6180 | 6180 | 6160 | 588 |
| 271 | 20231114 | 145400 | 2125960640 | 6180 | 6170 | 6180 | 6150 | 683 |
| 272 | 20231114 | 145300 | 2121756110 | 6170 | 6180 | 6180 | 6150 | 181 |
| 273 | 20231114 | 145200 | 2120639600 | 6180 | 6180 | 6180 | 6170 | 232 |
| 274 | 20231114 | 145100 | 2119207040 | 6180 | 6170 | 6190 | 6170 | 225 |
| 275 | 20231114 | 145000 | 2117817530 | 6180 | 6180 | 6190 | 6140 | 3763 |
| 276 | 20231114 | 144900 | 2094690820 | 6190 | 6180 | 6190 | 6140 | 2320 |
| 277 | 20231114 | 144800 | 2080409290 | 6190 | 6190 | 6190 | 6180 | 140 |
| 278 | 20231114 | 144700 | 2079544040 | 6190 | 6180 | 6190 | 6180 | 310 |
| 279 | 20231114 | 144600 | 2077627110 | 6180 | 6180 | 6180 | 6160 | 762 |
| 280 | 20231114 | 144500 | 2072924820 | 6180 | 6180 | 6180 | 6160 | 1119 |
| 281 | 20231114 | 144400 | 2066029400 | 6190 | 6170 | 6190 | 6170 | 14286 |
| 282 | 20231114 | 144300 | 1977803900 | 6160 | 6170 | 6170 | 6150 | 14 |
| 283 | 20231114 | 144200 | 1977717650 | 6150 | 6140 | 6150 | 6140 | 2263 |
| 284 | 20231114 | 144100 | 1963806160 | 6170 | 6140 | 6170 | 6140 | 2201 |
| 285 | 20231114 | 144000 | 1950291990 | 6150 | 6150 | 6150 | 6150 | 1000 |
| 286 | 20231114 | 143900 | 1944141990 | 6170 | 6170 | 6170 | 6140 | 26 |
| 287 | 20231114 | 143800 | 1943981930 | 6170 | 6150 | 6170 | 6150 | 172 |
| 288 | 20231114 | 143700 | 1942922130 | 6150 | 6150 | 6160 | 6140 | 2982 |
| 289 | 20231114 | 143600 | 1924591050 | 6150 | 6150 | 6160 | 6150 | 409 |
| 290 | 20231114 | 143500 | 1922072240 | 6150 | 6170 | 6170 | 6150 | 603 |
| 291 | 20231114 | 143400 | 1918356790 | 6170 | 6170 | 6170 | 6170 | 0 |
| 292 | 20231114 | 143300 | 1918356790 | 6170 | 6180 | 6180 | 6130 | 454 |
| 293 | 20231114 | 143200 | 1915567920 | 6120 | 6160 | 6160 | 6120 | 4023 |
| 294 | 20231114 | 143100 | 1890856200 | 6160 | 6180 | 6180 | 6160 | 1577 |
| 295 | 20231114 | 143000 | 1881140540 | 6180 | 6170 | 6180 | 6170 | 900 |
| 296 | 20231114 | 142900 | 1875586540 | 6180 | 6170 | 6180 | 6170 | 96 |
| 297 | 20231114 | 142800 | 1874994060 | 6170 | 6170 | 6170 | 6170 | 3 |
| 298 | 20231114 | 142700 | 1874975550 | 6180 | 6180 | 6180 | 6170 | 1514 |
| 299 | 20231114 | 142600 | 1865634030 | 6170 | 6170 | 6180 | 6170 | 1319 |
| 300 | 20231114 | 142500 | 1857492710 | 6180 | 6180 | 6180 | 6170 | 1805 |
| 301 | 20231114 | 142400 | 1846339620 | 6180 | 6180 | 6180 | 6180 | 1 |
| 302 | 20231114 | 142300 | 1846333440 | 6180 | 6180 | 6180 | 6170 | 383 |
| 303 | 20231114 | 142200 | 1843969320 | 6190 | 6160 | 6190 | 6160 | 420 |
| 304 | 20231114 | 142100 | 1841379120 | 6160 | 6160 | 6160 | 6160 | 21 |
| 305 | 20231114 | 142000 | 1841249760 | 6160 | 6160 | 6190 | 6160 | 1142 |
| 306 | 20231114 | 141900 | 1834213000 | 6190 | 6190 | 6190 | 6160 | 376 |
| 307 | 20231114 | 141800 | 1831895410 | 6190 | 6190 | 6190 | 6190 | 103 |
| 308 | 20231114 | 141700 | 1831257840 | 6180 | 6190 | 6190 | 6180 | 224 |
| 309 | 20231114 | 141600 | 1829872430 | 6190 | 6180 | 6190 | 6180 | 706 |
| 310 | 20231114 | 141500 | 1825508320 | 6180 | 6180 | 6180 | 6180 | 83 |
| 311 | 20231114 | 141400 | 1824995380 | 6190 | 6190 | 6190 | 6180 | 1063 |
| 312 | 20231114 | 141300 | 1818420240 | 6180 | 6190 | 6190 | 6180 | 1280 |
| 313 | 20231114 | 141200 | 1810497050 | 6180 | 6160 | 6180 | 6160 | 867 |
| 314 | 20231114 | 141100 | 1805139070 | 6170 | 6170 | 6170 | 6170 | 66 |
| 315 | 20231114 | 141000 | 1804731850 | 6170 | 6180 | 6180 | 6170 | 556 |
| 316 | 20231114 | 140900 | 1801300180 | 6170 | 6170 | 6180 | 6170 | 162 |
| 317 | 20231114 | 140800 | 1800300630 | 6160 | 6170 | 6170 | 6160 | 208 |
| 318 | 20231114 | 140700 | 1799019270 | 6170 | 6170 | 6170 | 6170 | 500 |
| 319 | 20231114 | 140600 | 1795934270 | 6190 | 6190 | 6190 | 6190 | 206 |
| 320 | 20231114 | 140500 | 1794659130 | 6190 | 6170 | 6190 | 6170 | 3 |
| 321 | 20231114 | 140400 | 1794640600 | 6170 | 6170 | 6170 | 6170 | 185 |
| 322 | 20231114 | 140300 | 1793499150 | 6170 | 6170 | 6170 | 6170 | 10 |
| 323 | 20231114 | 140200 | 1793437450 | 6160 | 6160 | 6160 | 6160 | 997 |
| 324 | 20231114 | 140100 | 1787295930 | 6170 | 6170 | 6170 | 6160 | 166 |
| 325 | 20231114 | 140000 | 1786273320 | 6160 | 6190 | 6190 | 6160 | 167 |
| 326 | 20231114 | 135900 | 1785243590 | 6160 | 6160 | 6160 | 6160 | 120 |
| 327 | 20231114 | 135800 | 1784504390 | 6160 | 6160 | 6160 | 6160 | 107 |
| 328 | 20231114 | 135700 | 1783845270 | 6190 | 6190 | 6190 | 6190 | 49 |
| 329 | 20231114 | 135600 | 1783541960 | 6160 | 6160 | 6190 | 6160 | 250 |
| 330 | 20231114 | 135500 | 1782001930 | 6190 | 6180 | 6190 | 6160 | 1334 |
| 331 | 20231114 | 135400 | 1773775270 | 6180 | 6180 | 6180 | 6160 | 1460 |
| 332 | 20231114 | 135300 | 1764765840 | 6180 | 6170 | 6180 | 6160 | 983 |
| 333 | 20231114 | 135200 | 1758703300 | 6180 | 6170 | 6180 | 6170 | 2 |
| 334 | 20231114 | 135100 | 1758690950 | 6190 | 6190 | 6190 | 6190 | 0 |
| 335 | 20231114 | 135000 | 1758690950 | 6190 | 6180 | 6190 | 6160 | 461 |
| 336 | 20231114 | 134900 | 1755842200 | 6160 | 6170 | 6190 | 6150 | 1273 |
| 337 | 20231114 | 134800 | 1748004270 | 6170 | 6190 | 6200 | 6170 | 135 |
| 338 | 20231114 | 134700 | 1747169290 | 6210 | 6210 | 6210 | 6200 | 53 |
| 339 | 20231114 | 134600 | 1746840460 | 6210 | 6210 | 6210 | 6210 | 52 |
| 340 | 20231114 | 134500 | 1746517540 | 6210 | 6210 | 6210 | 6160 | 877 |
| 341 | 20231114 | 134400 | 1741093410 | 6210 | 6200 | 6210 | 6200 | 821 |
| 342 | 20231114 | 134300 | 1735998590 | 6210 | 6210 | 6210 | 6210 | 50 |
| 343 | 20231114 | 134200 | 1735688090 | 6210 | 6210 | 6210 | 6200 | 2231 |
| 344 | 20231114 | 134100 | 1721855840 | 6210 | 6220 | 6220 | 6210 | 187 |
| 345 | 20231114 | 134000 | 1720694120 | 6220 | 6170 | 6220 | 6170 | 16985 |
| 346 | 20231114 | 133900 | 1615607900 | 6140 | 6150 | 6150 | 6140 | 1245 |
| 347 | 20231114 | 133800 | 1607960980 | 6150 | 6150 | 6150 | 6150 | 0 |
| 348 | 20231114 | 133700 | 1607960980 | 6150 | 6150 | 6150 | 6150 | 260 |
| 349 | 20231114 | 133600 | 1606361980 | 6160 | 6160 | 6160 | 6160 | 223 |
| 350 | 20231114 | 133500 | 1604988300 | 6170 | 6170 | 6170 | 6170 | 0 |
| 351 | 20231114 | 133400 | 1604988300 | 6170 | 6170 | 6170 | 6170 | 2 |
| 352 | 20231114 | 133300 | 1604975960 | 6170 | 6170 | 6170 | 6140 | 1631 |
| 353 | 20231114 | 133200 | 1594950240 | 6160 | 6160 | 6160 | 6160 | 23 |
| 354 | 20231114 | 133100 | 1594808560 | 6170 | 6170 | 6170 | 6170 | 20 |
| 355 | 20231114 | 133000 | 1594685160 | 6170 | 6160 | 6170 | 6160 | 114 |
| 356 | 20231114 | 132900 | 1593982910 | 6160 | 6160 | 6160 | 6160 | 50 |
| 357 | 20231114 | 132800 | 1593674910 | 6160 | 6160 | 6160 | 6160 | 0 |
| 358 | 20231114 | 132700 | 1593674910 | 6160 | 6150 | 6160 | 6150 | 4785 |
| 359 | 20231114 | 132600 | 1564239020 | 6150 | 6150 | 6150 | 6150 | 192 |
| 360 | 20231114 | 132500 | 1563058220 | 6160 | 6170 | 6170 | 6160 | 881 |
| 361 | 20231114 | 132400 | 1557631150 | 6170 | 6180 | 6180 | 6170 | 594 |
| 362 | 20231114 | 132300 | 1553966010 | 6180 | 6180 | 6180 | 6180 | 0 |
| 363 | 20231114 | 132200 | 1553966010 | 6180 | 6180 | 6180 | 6180 | 0 |
| 364 | 20231114 | 132100 | 1553966010 | 6180 | 6160 | 6180 | 6160 | 23 |
| 365 | 20231114 | 132000 | 1553824290 | 6160 | 6160 | 6160 | 6160 | 4106 |
| 366 | 20231114 | 131900 | 1528531330 | 6160 | 6160 | 6160 | 6160 | 4 |
| 367 | 20231114 | 131800 | 1528506690 | 6190 | 6170 | 6190 | 6170 | 530 |
| 368 | 20231114 | 131700 | 1525226950 | 6160 | 6160 | 6160 | 6160 | 305 |
| 369 | 20231114 | 131600 | 1523348150 | 6170 | 6170 | 6170 | 6170 | 6 |
| 370 | 20231114 | 131500 | 1523311130 | 6170 | 6160 | 6170 | 6160 | 607 |
| 371 | 20231114 | 131400 | 1519571990 | 6170 | 6170 | 6190 | 6170 | 280 |
| 372 | 20231114 | 131300 | 1517844370 | 6190 | 6160 | 6190 | 6160 | 2785 |
| 373 | 20231114 | 131200 | 1500688720 | 6190 | 6190 | 6190 | 6190 | 0 |
| 374 | 20231114 | 131100 | 1500688720 | 6190 | 6190 | 6190 | 6190 | 0 |
| 375 | 20231114 | 131000 | 1500688720 | 6190 | 6190 | 6190 | 6190 | 0 |
| 376 | 20231114 | 130900 | 1500688720 | 6190 | 6190 | 6190 | 6190 | 4 |
| 377 | 20231114 | 130800 | 1500663960 | 6190 | 6170 | 6190 | 6160 | 212 |
| 378 | 20231114 | 130700 | 1499355180 | 6170 | 6190 | 6190 | 6170 | 128 |
| 379 | 20231114 | 130600 | 1498564800 | 6190 | 6190 | 6190 | 6190 | 1130 |
| 380 | 20231114 | 130500 | 1491570100 | 6180 | 6180 | 6180 | 6180 | 1 |
| 381 | 20231114 | 130400 | 1491563920 | 6190 | 6190 | 6190 | 6190 | 0 |
| 382 | 20231114 | 130300 | 1491563920 | 6190 | 6180 | 6190 | 6180 | 169 |
| 383 | 20231114 | 130200 | 1490518040 | 6180 | 6170 | 6180 | 6170 | 22 |
| 384 | 20231114 | 130100 | 1490382090 | 6180 | 6180 | 6180 | 6180 | 35 |
| 385 | 20231114 | 130000 | 1490165790 | 6190 | 6190 | 6190 | 6190 | 0 |
| 386 | 20231114 | 125900 | 1490165790 | 6190 | 6190 | 6190 | 6190 | 0 |
| 387 | 20231114 | 125800 | 1490165790 | 6190 | 6170 | 6190 | 6160 | 215 |
| 388 | 20231114 | 125700 | 1488840650 | 6190 | 6190 | 6190 | 6190 | 130 |
| 389 | 20231114 | 125600 | 1488035950 | 6170 | 6190 | 6190 | 6170 | 743 |
| 390 | 20231114 | 125500 | 1483437780 | 6200 | 6200 | 6200 | 6200 | 20 |
| 391 | 20231114 | 125400 | 1483313780 | 6200 | 6190 | 6200 | 6190 | 593 |
| 392 | 20231114 | 125300 | 1479643100 | 6190 | 6180 | 6200 | 6170 | 1217 |
| 393 | 20231114 | 125200 | 1472111160 | 6190 | 6180 | 6190 | 6180 | 10 |
| 394 | 20231114 | 125100 | 1472049340 | 6180 | 6180 | 6180 | 6180 | 4 |
| 395 | 20231114 | 125000 | 1472024620 | 6180 | 6170 | 6180 | 6170 | 798 |
| 396 | 20231114 | 124900 | 1467095620 | 6170 | 6150 | 6170 | 6150 | 599 |
| 397 | 20231114 | 124800 | 1463411570 | 6190 | 6180 | 6190 | 6140 | 6002 |
| 398 | 20231114 | 124700 | 1426472560 | 6190 | 6190 | 6190 | 6190 | 4 |
| 399 | 20231114 | 124600 | 1426447800 | 6210 | 6210 | 6210 | 6210 | 0 |
| 400 | 20231114 | 124500 | 1426447800 | 6210 | 6210 | 6210 | 6210 | 1 |
| 401 | 20231114 | 124400 | 1426441590 | 6170 | 6170 | 6180 | 6170 | 1850 |
| 402 | 20231114 | 124300 | 1415019090 | 6170 | 6200 | 6210 | 6170 | 653 |
| 403 | 20231114 | 124200 | 1410986630 | 6220 | 6210 | 6220 | 6210 | 2 |
| 404 | 20231114 | 124100 | 1410974200 | 6210 | 6210 | 6210 | 6210 | 465 |
| 405 | 20231114 | 124000 | 1408086550 | 6210 | 6220 | 6220 | 6210 | 112 |
| 406 | 20231114 | 123900 | 1407391020 | 6220 | 6220 | 6220 | 6210 | 604 |
| 407 | 20231114 | 123800 | 1403634640 | 6220 | 6200 | 6220 | 6200 | 275 |
| 408 | 20231114 | 123700 | 1401926920 | 6210 | 6200 | 6210 | 6200 | 38 |
| 409 | 20231114 | 123600 | 1401691210 | 6210 | 6210 | 6210 | 6210 | 140 |
| 410 | 20231114 | 123500 | 1400821810 | 6210 | 6210 | 6210 | 6210 | 193 |
| 411 | 20231114 | 123400 | 1399623280 | 6210 | 6200 | 6210 | 6200 | 10 |
| 412 | 20231114 | 123300 | 1399561230 | 6210 | 6210 | 6220 | 6210 | 1495 |
| 413 | 20231114 | 123200 | 1390277270 | 6210 | 6220 | 6220 | 6210 | 3 |
| 414 | 20231114 | 123100 | 1390258620 | 6220 | 6210 | 6220 | 6210 | 73 |
| 415 | 20231114 | 123000 | 1389805280 | 6220 | 6220 | 6220 | 6220 | 6 |
| 416 | 20231114 | 122900 | 1389767960 | 6220 | 6220 | 6220 | 6210 | 305 |
| 417 | 20231114 | 122800 | 1387873790 | 6220 | 6210 | 6220 | 6210 | 316 |
| 418 | 20231114 | 122700 | 1385911370 | 6210 | 6210 | 6210 | 6210 | 123 |
| 419 | 20231114 | 122600 | 1385147540 | 6220 | 6220 | 6220 | 6200 | 911 |
| 420 | 20231114 | 122500 | 1379494800 | 6220 | 6210 | 6220 | 6210 | 855 |
| 421 | 20231114 | 122400 | 1374185190 | 6210 | 6200 | 6210 | 6190 | 1402 |
| 422 | 20231114 | 122300 | 1365492980 | 6200 | 6200 | 6200 | 6200 | 297 |
| 423 | 20231114 | 122200 | 1363651580 | 6200 | 6190 | 6200 | 6190 | 14 |
| 424 | 20231114 | 122100 | 1363564880 | 6190 | 6190 | 6200 | 6190 | 28 |
| 425 | 20231114 | 122000 | 1363391540 | 6180 | 6180 | 6180 | 6180 | 775 |
| 426 | 20231114 | 121900 | 1358602040 | 6200 | 6200 | 6200 | 6200 | 1 |
| 427 | 20231114 | 121800 | 1358595840 | 6180 | 6180 | 6180 | 6180 | 500 |
| 428 | 20231114 | 121700 | 1355505840 | 6180 | 6180 | 6180 | 6180 | 10 |
| 429 | 20231114 | 121600 | 1355444040 | 6210 | 6210 | 6210 | 6200 | 465 |
| 430 | 20231114 | 121500 | 1352560600 | 6210 | 6200 | 6210 | 6200 | 549 |
| 431 | 20231114 | 121400 | 1349156340 | 6180 | 6180 | 6200 | 6180 | 129 |
| 432 | 20231114 | 121300 | 1348357760 | 6180 | 6190 | 6190 | 6180 | 421 |
| 433 | 20231114 | 121200 | 1345753800 | 6200 | 6190 | 6210 | 6190 | 631 |
| 434 | 20231114 | 121100 | 1341843010 | 6200 | 6200 | 6200 | 6200 | 151 |
| 435 | 20231114 | 121000 | 1340906810 | 6200 | 6200 | 6200 | 6200 | 3 |
| 436 | 20231114 | 120900 | 1340888210 | 6210 | 6200 | 6210 | 6200 | 71 |
| 437 | 20231114 | 120800 | 1340447990 | 6200 | 6190 | 6200 | 6190 | 16 |
| 438 | 20231114 | 120700 | 1340348910 | 6200 | 6190 | 6200 | 6190 | 3 |
| 439 | 20231114 | 120600 | 1340330320 | 6200 | 6200 | 6200 | 6200 | 10 |
| 440 | 20231114 | 120500 | 1340268320 | 6210 | 6210 | 6210 | 6210 | 2 |
| 441 | 20231114 | 120400 | 1340255900 | 6210 | 6210 | 6210 | 6210 | 22 |
| 442 | 20231114 | 120300 | 1340119280 | 6190 | 6190 | 6210 | 6190 | 75 |
| 443 | 20231114 | 120200 | 1339654000 | 6190 | 6190 | 6190 | 6190 | 160 |
| 444 | 20231114 | 120100 | 1338663600 | 6190 | 6200 | 6200 | 6190 | 39 |
| 445 | 20231114 | 120000 | 1338421990 | 6200 | 6200 | 6200 | 6200 | 374 |
| 446 | 20231114 | 115900 | 1336103190 | 6210 | 6210 | 6210 | 6210 | 49 |
| 447 | 20231114 | 115800 | 1335798900 | 6210 | 6210 | 6210 | 6210 | 1 |
| 448 | 20231114 | 115700 | 1335792690 | 6210 | 6210 | 6210 | 6210 | 4 |
| 449 | 20231114 | 115600 | 1335767850 | 6210 | 6200 | 6210 | 6200 | 65 |
| 450 | 20231114 | 115500 | 1335364800 | 6210 | 6200 | 6210 | 6200 | 284 |
| 451 | 20231114 | 115400 | 1333603990 | 6210 | 6210 | 6210 | 6200 | 63 |
| 452 | 20231114 | 115300 | 1333213370 | 6210 | 6210 | 6210 | 6210 | 6 |
| 453 | 20231114 | 115200 | 1333176110 | 6210 | 6210 | 6210 | 6200 | 5 |
| 454 | 20231114 | 115100 | 1333145070 | 6210 | 6220 | 6220 | 6200 | 69 |
| 455 | 20231114 | 115000 | 1332716660 | 6220 | 6220 | 6220 | 6210 | 644 |
| 456 | 20231114 | 114900 | 1328715980 | 6220 | 6220 | 6230 | 6220 | 227 |
| 457 | 20231114 | 114800 | 1327302040 | 6220 | 6230 | 6230 | 6220 | 245 |
| 458 | 20231114 | 114700 | 1325778060 | 6230 | 6230 | 6230 | 6220 | 508 |
| 459 | 20231114 | 114600 | 1322616220 | 6230 | 6230 | 6230 | 6230 | 1150 |
| 460 | 20231114 | 114500 | 1315451720 | 6240 | 6230 | 6240 | 6230 | 897 |
| 461 | 20231114 | 114400 | 1309863290 | 6210 | 6210 | 6240 | 6190 | 13956 |
| 462 | 20231114 | 114300 | 1223142140 | 6210 | 6210 | 6210 | 6200 | 399 |
| 463 | 20231114 | 114200 | 1220668230 | 6210 | 6200 | 6210 | 6190 | 474 |
| 464 | 20231114 | 114100 | 1217729530 | 6200 | 6200 | 6200 | 6190 | 83 |
| 465 | 20231114 | 114000 | 1217215390 | 6210 | 6210 | 6210 | 6210 | 19 |
| 466 | 20231114 | 113900 | 1217097400 | 6200 | 6210 | 6210 | 6190 | 1754 |
| 467 | 20231114 | 113800 | 1206236130 | 6190 | 6180 | 6220 | 6180 | 6455 |
| 468 | 20231114 | 113700 | 1166267040 | 6180 | 6150 | 6180 | 6150 | 4 |
| 469 | 20231114 | 113600 | 1166242380 | 6140 | 6160 | 6160 | 6140 | 443 |
| 470 | 20231114 | 113500 | 1163520990 | 6180 | 6150 | 6180 | 6150 | 251 |
| 471 | 20231114 | 113400 | 1161977280 | 6150 | 6150 | 6150 | 6150 | 121 |
| 472 | 20231114 | 113300 | 1161233130 | 6140 | 6140 | 6140 | 6140 | 280 |
| 473 | 20231114 | 113200 | 1159513930 | 6140 | 6180 | 6180 | 6140 | 2207 |
| 474 | 20231114 | 113100 | 1145897460 | 6150 | 6170 | 6180 | 6150 | 1444 |
| 475 | 20231114 | 113000 | 1137009260 | 6180 | 6180 | 6180 | 6180 | 1 |
| 476 | 20231114 | 112900 | 1137003080 | 6200 | 6180 | 6200 | 6160 | 5001 |
| 477 | 20231114 | 112800 | 1106170940 | 6190 | 6180 | 6190 | 6170 | 482 |
| 478 | 20231114 | 112700 | 1103196680 | 6170 | 6170 | 6180 | 6170 | 696 |
| 479 | 20231114 | 112600 | 1098902350 | 6170 | 6180 | 6180 | 6170 | 1913 |
| 480 | 20231114 | 112500 | 1087093300 | 6190 | 6200 | 6200 | 6190 | 844 |
| 481 | 20231114 | 112400 | 1081868930 | 6190 | 6200 | 6200 | 6190 | 480 |
| 482 | 20231114 | 112300 | 1078893020 | 6200 | 6220 | 6220 | 6200 | 269 |
| 483 | 20231114 | 112200 | 1077224610 | 6220 | 6220 | 6220 | 6200 | 277 |
| 484 | 20231114 | 112100 | 1075501830 | 6200 | 6210 | 6220 | 6200 | 416 |
| 485 | 20231114 | 112000 | 1072918450 | 6210 | 6210 | 6210 | 6210 | 932 |
| 486 | 20231114 | 111900 | 1067130730 | 6220 | 6190 | 6220 | 6180 | 14227 |
| 487 | 20231114 | 111800 | 978885300 | 6180 | 6180 | 6190 | 6180 | 999 |
| 488 | 20231114 | 111700 | 972711470 | 6180 | 6190 | 6190 | 6170 | 339 |
| 489 | 20231114 | 111600 | 970617150 | 6190 | 6180 | 6190 | 6180 | 104 |
| 490 | 20231114 | 111500 | 969974350 | 6180 | 6190 | 6190 | 6180 | 364 |
| 491 | 20231114 | 111400 | 967724600 | 6190 | 6200 | 6200 | 6180 | 247 |
| 492 | 20231114 | 111300 | 966196390 | 6200 | 6190 | 6200 | 6190 | 235 |
| 493 | 20231114 | 111200 | 964741590 | 6190 | 6200 | 6200 | 6190 | 315 |
| 494 | 20231114 | 111100 | 962789590 | 6190 | 6200 | 6200 | 6190 | 315 |
| 495 | 20231114 | 111000 | 960837560 | 6200 | 6200 | 6200 | 6190 | 1355 |
| 496 | 20231114 | 110900 | 952449800 | 6200 | 6200 | 6200 | 6190 | 75 |
| 497 | 20231114 | 110800 | 951985280 | 6190 | 6200 | 6200 | 6190 | 164 |
| 498 | 20231114 | 110700 | 950968660 | 6190 | 6190 | 6190 | 6190 | 1229 |
| 499 | 20231114 | 110600 | 943361150 | 6190 | 6190 | 6190 | 6180 | 1046 |
| 500 | 20231114 | 110500 | 936886420 | 6190 | 6180 | 6190 | 6180 | 507 |
| 501 | 20231114 | 110400 | 933753090 | 6190 | 6190 | 6190 | 6180 | 1022 |
| 502 | 20231114 | 110300 | 927427650 | 6190 | 6180 | 6190 | 6170 | 2261 |
| 503 | 20231114 | 110200 | 913447930 | 6170 | 6180 | 6180 | 6170 | 479 |
| 504 | 20231114 | 110100 | 910491830 | 6180 | 6180 | 6180 | 6170 | 186 |
| 505 | 20231114 | 110000 | 909343070 | 6180 | 6170 | 6180 | 6170 | 411 |
| 506 | 20231114 | 105900 | 906807090 | 6180 | 6190 | 6190 | 6170 | 440 |
| 507 | 20231114 | 105800 | 904089850 | 6190 | 6180 | 6190 | 6170 | 1225 |
| 508 | 20231114 | 105700 | 896517140 | 6180 | 6160 | 6180 | 6160 | 5946 |
| 509 | 20231114 | 105600 | 859827200 | 6160 | 6170 | 6170 | 6160 | 826 |
| 510 | 20231114 | 105500 | 854734840 | 6160 | 6160 | 6170 | 6160 | 134 |
| 511 | 20231114 | 105400 | 853909390 | 6160 | 6160 | 6160 | 6160 | 816 |
| 512 | 20231114 | 105300 | 848882830 | 6160 | 6160 | 6160 | 6160 | 10 |
| 513 | 20231114 | 105200 | 848821230 | 6150 | 6160 | 6160 | 6150 | 81 |
| 514 | 20231114 | 105100 | 848323060 | 6140 | 6150 | 6160 | 6140 | 465 |
| 515 | 20231114 | 105000 | 845467750 | 6140 | 6170 | 6170 | 6140 | 1186 |
| 516 | 20231114 | 104900 | 838174520 | 6170 | 6170 | 6170 | 6160 | 3982 |
| 517 | 20231114 | 104800 | 813605590 | 6180 | 6170 | 6180 | 6170 | 27 |
| 518 | 20231114 | 104700 | 813438850 | 6180 | 6180 | 6180 | 6170 | 152 |
| 519 | 20231114 | 104600 | 812500210 | 6180 | 6180 | 6180 | 6170 | 1284 |
| 520 | 20231114 | 104500 | 804566490 | 6180 | 6180 | 6180 | 6160 | 2215 |
| 521 | 20231114 | 104400 | 790911320 | 6180 | 6180 | 6180 | 6180 | 14 |
| 522 | 20231114 | 104300 | 790824800 | 6180 | 6160 | 6180 | 6150 | 889 |
| 523 | 20231114 | 104200 | 785357110 | 6160 | 6180 | 6180 | 6160 | 314 |
| 524 | 20231114 | 104100 | 783416830 | 6180 | 6180 | 6180 | 6160 | 46 |
| 525 | 20231114 | 104000 | 783132790 | 6180 | 6160 | 6180 | 6150 | 1295 |
| 526 | 20231114 | 103900 | 775165600 | 6180 | 6170 | 6180 | 6170 | 214 |
| 527 | 20231114 | 103800 | 773843090 | 6180 | 6180 | 6180 | 6170 | 429 |
| 528 | 20231114 | 103700 | 771196020 | 6180 | 6180 | 6180 | 6170 | 925 |
| 529 | 20231114 | 103600 | 765481030 | 6160 | 6180 | 6180 | 6160 | 353 |
| 530 | 20231114 | 103500 | 763299510 | 6180 | 6170 | 6180 | 6160 | 1636 |
| 531 | 20231114 | 103400 | 753193850 | 6160 | 6140 | 6170 | 6140 | 1146 |
| 532 | 20231114 | 103300 | 746125020 | 6170 | 6160 | 6170 | 6160 | 907 |
| 533 | 20231114 | 103200 | 740535180 | 6160 | 6140 | 6170 | 6130 | 4653 |
| 534 | 20231114 | 103100 | 711893590 | 6140 | 6130 | 6140 | 6120 | 58 |
| 535 | 20231114 | 103000 | 711538560 | 6130 | 6120 | 6150 | 6120 | 294 |
| 536 | 20231114 | 102900 | 709735820 | 6150 | 6150 | 6150 | 6120 | 15 |
| 537 | 20231114 | 102800 | 709643600 | 6150 | 6140 | 6150 | 6130 | 673 |
| 538 | 20231114 | 102700 | 705511470 | 6110 | 6140 | 6140 | 6110 | 125 |
| 539 | 20231114 | 102600 | 704747530 | 6140 | 6140 | 6140 | 6140 | 1 |
| 540 | 20231114 | 102500 | 704741390 | 6130 | 6130 | 6130 | 6130 | 0 |
| 541 | 20231114 | 102400 | 704741390 | 6130 | 6130 | 6130 | 6130 | 63 |
| 542 | 20231114 | 102300 | 704355200 | 6100 | 6100 | 6100 | 6100 | 0 |
| 543 | 20231114 | 102200 | 704355200 | 6100 | 6110 | 6110 | 6100 | 400 |
| 544 | 20231114 | 102100 | 701914200 | 6110 | 6100 | 6110 | 6100 | 295 |
| 545 | 20231114 | 102000 | 700114530 | 6110 | 6110 | 6110 | 6110 | 865 |
| 546 | 20231114 | 101900 | 694829380 | 6140 | 6120 | 6140 | 6120 | 4 |
| 547 | 20231114 | 101800 | 694804880 | 6140 | 6140 | 6140 | 6110 | 3390 |
| 548 | 20231114 | 101700 | 674059100 | 6140 | 6130 | 6140 | 6130 | 3 |
| 549 | 20231114 | 101600 | 674040690 | 6140 | 6140 | 6140 | 6140 | 204 |
| 550 | 20231114 | 101500 | 672788130 | 6140 | 6140 | 6140 | 6130 | 389 |
| 551 | 20231114 | 101400 | 670399970 | 6140 | 6140 | 6140 | 6130 | 239 |
| 552 | 20231114 | 101300 | 668932710 | 6140 | 6130 | 6140 | 6130 | 1115 |
| 553 | 20231114 | 101200 | 662096750 | 6130 | 6150 | 6150 | 6130 | 472 |
| 554 | 20231114 | 101100 | 659200630 | 6150 | 6140 | 6150 | 6140 | 686 |
| 555 | 20231114 | 101000 | 654988390 | 6130 | 6120 | 6130 | 6120 | 209 |
| 556 | 20231114 | 100900 | 653707320 | 6130 | 6110 | 6130 | 6110 | 314 |
| 557 | 20231114 | 100800 | 651788740 | 6130 | 6130 | 6130 | 6110 | 303 |
| 558 | 20231114 | 100700 | 649935660 | 6130 | 6110 | 6130 | 6110 | 547 |
| 559 | 20231114 | 100600 | 646586620 | 6110 | 6100 | 6110 | 6090 | 568 |
| 560 | 20231114 | 100500 | 643122240 | 6100 | 6100 | 6100 | 6080 | 117 |
| 561 | 20231114 | 100400 | 642408560 | 6080 | 6090 | 6100 | 6080 | 472 |
| 562 | 20231114 | 100300 | 639532200 | 6080 | 6090 | 6090 | 6080 | 297 |
| 563 | 20231114 | 100200 | 637726090 | 6090 | 6090 | 6090 | 6090 | 41 |
| 564 | 20231114 | 100100 | 637476400 | 6090 | 6090 | 6090 | 6080 | 399 |
| 565 | 20231114 | 100000 | 635050220 | 6090 | 6090 | 6110 | 6090 | 186 |
| 566 | 20231114 | 095900 | 633917460 | 6090 | 6110 | 6110 | 6090 | 117 |
| 567 | 20231114 | 095800 | 633204890 | 6090 | 6110 | 6110 | 6090 | 155 |
| 568 | 20231114 | 095700 | 632260650 | 6120 | 6110 | 6120 | 6110 | 152 |
| 569 | 20231114 | 095600 | 631331400 | 6120 | 6080 | 6120 | 6080 | 21 |
| 570 | 20231114 | 095500 | 631203640 | 6090 | 6090 | 6090 | 6090 | 78 |
| 571 | 20231114 | 095400 | 630728620 | 6130 | 6110 | 6130 | 6110 | 23 |
| 572 | 20231114 | 095300 | 630587910 | 6110 | 6110 | 6110 | 6080 | 2481 |
| 573 | 20231114 | 095200 | 615450300 | 6110 | 6120 | 6130 | 6110 | 12 |
| 574 | 20231114 | 095100 | 615376940 | 6110 | 6110 | 6110 | 6110 | 545 |
| 575 | 20231114 | 095000 | 612046990 | 6140 | 6120 | 6140 | 6110 | 148 |
| 576 | 20231114 | 094900 | 611141090 | 6120 | 6120 | 6150 | 6120 | 55 |
| 577 | 20231114 | 094800 | 610804460 | 6150 | 6150 | 6150 | 6150 | 1 |
| 578 | 20231114 | 094700 | 610798310 | 6150 | 6150 | 6150 | 6150 | 327 |
| 579 | 20231114 | 094600 | 608787260 | 6150 | 6140 | 6150 | 6140 | 1347 |
| 580 | 20231114 | 094500 | 600507610 | 6140 | 6140 | 6140 | 6130 | 1006 |
| 581 | 20231114 | 094400 | 594340750 | 6140 | 6130 | 6140 | 6120 | 1862 |
| 582 | 20231114 | 094300 | 582938190 | 6140 | 6140 | 6140 | 6130 | 1784 |
| 583 | 20231114 | 094200 | 572002190 | 6120 | 6150 | 6150 | 6120 | 2362 |
| 584 | 20231114 | 094100 | 557522040 | 6120 | 6120 | 6160 | 6120 | 3715 |
| 585 | 20231114 | 094000 | 534689740 | 6120 | 6110 | 6140 | 6110 | 4312 |
| 586 | 20231114 | 093900 | 508264110 | 6120 | 6100 | 6120 | 6100 | 1771 |
| 587 | 20231114 | 093800 | 497447830 | 6100 | 6090 | 6100 | 6070 | 291 |
| 588 | 20231114 | 093700 | 495676790 | 6090 | 6100 | 6100 | 6060 | 166 |
| 589 | 20231114 | 093600 | 494666320 | 6100 | 6080 | 6100 | 6080 | 395 |
| 590 | 20231114 | 093500 | 492263690 | 6070 | 6070 | 6080 | 6070 | 337 |
| 591 | 20231114 | 093400 | 490218090 | 6050 | 6050 | 6050 | 6050 | 265 |
| 592 | 20231114 | 093300 | 488614840 | 6050 | 6060 | 6070 | 6050 | 878 |
| 593 | 20231114 | 093200 | 483301970 | 6030 | 6060 | 6060 | 6030 | 991 |
| 594 | 20231114 | 093100 | 477309430 | 6060 | 6050 | 6080 | 6040 | 120 |
| 595 | 20231114 | 093000 | 476583650 | 6080 | 6050 | 6080 | 6040 | 667 |
| 596 | 20231114 | 092900 | 472544660 | 6050 | 6060 | 6060 | 6050 | 937 |
| 597 | 20231114 | 092800 | 466875620 | 6050 | 6050 | 6050 | 6050 | 12 |
| 598 | 20231114 | 092700 | 466803020 | 6050 | 6070 | 6070 | 6050 | 530 |
| 599 | 20231114 | 092600 | 463586070 | 6060 | 6060 | 6060 | 6010 | 6815 |
| 600 | 20231114 | 092500 | 422441700 | 6060 | 6030 | 6060 | 6010 | 4084 |
| 601 | 20231114 | 092400 | 397848420 | 6030 | 6040 | 6040 | 6030 | 1124 |
| 602 | 20231114 | 092300 | 391067770 | 6040 | 6080 | 6080 | 6040 | 328 |
| 603 | 20231114 | 092200 | 389086330 | 6040 | 6040 | 6040 | 6030 | 4331 |
| 604 | 20231114 | 092100 | 362963300 | 6040 | 6040 | 6040 | 6040 | 2081 |
| 605 | 20231114 | 092000 | 350394060 | 6040 | 6070 | 6070 | 6040 | 5304 |
| 606 | 20231114 | 091900 | 318289530 | 6070 | 6070 | 6090 | 6070 | 831 |
| 607 | 20231114 | 091800 | 313245140 | 6070 | 6090 | 6090 | 6050 | 1636 |
| 608 | 20231114 | 091700 | 303330960 | 6080 | 6080 | 6080 | 6080 | 1343 |
| 609 | 20231114 | 091600 | 295165520 | 6060 | 6070 | 6080 | 6060 | 1464 |
| 610 | 20231114 | 091500 | 286283670 | 6070 | 6100 | 6100 | 6070 | 259 |
| 611 | 20231114 | 091400 | 284708290 | 6110 | 6100 | 6110 | 6070 | 1371 |
| 612 | 20231114 | 091300 | 276366810 | 6090 | 6100 | 6100 | 6090 | 2670 |
| 613 | 20231114 | 091200 | 260105420 | 6120 | 6100 | 6120 | 6090 | 1807 |
| 614 | 20231114 | 091100 | 249099830 | 6100 | 6100 | 6110 | 6100 | 1815 |
| 615 | 20231114 | 091000 | 238022840 | 6070 | 6060 | 6100 | 6040 | 1351 |
| 616 | 20231114 | 090900 | 229822730 | 6090 | 6070 | 6100 | 6060 | 2891 |
| 617 | 20231114 | 090800 | 212257350 | 6070 | 6100 | 6110 | 6070 | 4212 |
| 618 | 20231114 | 090700 | 186630290 | 6110 | 6090 | 6110 | 6090 | 1607 |
| 619 | 20231114 | 090600 | 176832760 | 6090 | 6110 | 6110 | 6090 | 407 |
| 620 | 20231114 | 090500 | 174348110 | 6110 | 6080 | 6110 | 6080 | 2495 |
| 621 | 20231114 | 090400 | 159133850 | 6080 | 6060 | 6080 | 6030 | 4923 |
| 622 | 20231114 | 090300 | 129356310 | 6060 | 6090 | 6090 | 6060 | 645 |
| 623 | 20231114 | 090200 | 125441170 | 6060 | 6100 | 6160 | 6060 | 5412 |
| 624 | 20231114 | 090100 | 92325480 | 6100 | 6070 | 6170 | 6070 | 7576 |
| 625 | 20231114 | 090000 | 45938480 | 6030 | 6030 | 6080 | 6030 | 7585 |