31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 192700 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 5307 |
| 3 | 20231110 | 192600 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 4 | 20231110 | 192500 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 5 | 20231110 | 192400 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 6 | 20231110 | 192300 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 7 | 20231110 | 192200 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 8 | 20231110 | 192100 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 9 | 20231110 | 192000 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 10 | 20231110 | 191900 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 11 | 20231110 | 191800 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 12 | 20231110 | 191700 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 13 | 20231110 | 191600 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 14 | 20231110 | 191500 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 15 | 20231110 | 191400 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 16 | 20231110 | 191300 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 17 | 20231110 | 191200 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 18 | 20231110 | 191100 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 19 | 20231110 | 191000 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 20 | 20231110 | 190900 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 21 | 20231110 | 190800 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 22 | 20231110 | 190700 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 23 | 20231110 | 190600 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 24 | 20231110 | 190500 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 25 | 20231110 | 190400 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 26 | 20231110 | 190300 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 27 | 20231110 | 190200 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 28 | 20231110 | 190100 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 29 | 20231110 | 190000 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 30 | 20231110 | 185900 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 31 | 20231110 | 185800 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 32 | 20231110 | 185700 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 5307 |
| 33 | 20231110 | 185600 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 34 | 20231110 | 185500 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 35 | 20231110 | 185400 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 36 | 20231110 | 185300 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 37 | 20231110 | 185200 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 38 | 20231110 | 185100 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 39 | 20231110 | 185000 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 40 | 20231110 | 184900 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 41 | 20231110 | 184800 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 42 | 20231110 | 184700 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 43 | 20231110 | 184600 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 44 | 20231110 | 184500 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 45 | 20231110 | 184400 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 46 | 20231110 | 184300 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 47 | 20231110 | 184200 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 48 | 20231110 | 184100 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 49 | 20231110 | 184000 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 50 | 20231110 | 183900 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 51 | 20231110 | 183800 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 52 | 20231110 | 183700 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 53 | 20231110 | 183600 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 54 | 20231110 | 183500 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 55 | 20231110 | 183400 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 56 | 20231110 | 183300 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 57 | 20231110 | 183200 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 58 | 20231110 | 183100 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 59 | 20231110 | 183000 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 60 | 20231110 | 182900 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 61 | 20231110 | 182800 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 62 | 20231110 | 182700 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 5307 |
| 63 | 20231110 | 182600 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 64 | 20231110 | 182500 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 65 | 20231110 | 182400 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 66 | 20231110 | 182300 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 67 | 20231110 | 182200 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 68 | 20231110 | 182100 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 69 | 20231110 | 182000 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 70 | 20231110 | 181900 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 71 | 20231110 | 181800 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 72 | 20231110 | 181700 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 73 | 20231110 | 181600 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 74 | 20231110 | 181500 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 75 | 20231110 | 181400 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 76 | 20231110 | 181300 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 77 | 20231110 | 181200 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 78 | 20231110 | 181100 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 79 | 20231110 | 181000 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 80 | 20231110 | 180900 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 81 | 20231110 | 180800 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 82 | 20231110 | 180700 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 83 | 20231110 | 180600 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 84 | 20231110 | 180500 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 85 | 20231110 | 180400 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 86 | 20231110 | 180300 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 87 | 20231110 | 180200 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 88 | 20231110 | 180100 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 89 | 20231110 | 180000 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 90 | 20231110 | 175900 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 91 | 20231110 | 175800 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 92 | 20231110 | 175700 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 5307 |
| 93 | 20231110 | 175600 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 94 | 20231110 | 175500 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 95 | 20231110 | 175400 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 96 | 20231110 | 175300 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 97 | 20231110 | 175200 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 98 | 20231110 | 175100 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 99 | 20231110 | 175000 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 100 | 20231110 | 174900 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 101 | 20231110 | 174800 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 102 | 20231110 | 174700 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 103 | 20231110 | 174600 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 104 | 20231110 | 174500 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 105 | 20231110 | 174400 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 106 | 20231110 | 174300 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 107 | 20231110 | 174200 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 108 | 20231110 | 174100 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 109 | 20231110 | 174000 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 110 | 20231110 | 173900 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 111 | 20231110 | 173800 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 112 | 20231110 | 173700 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 113 | 20231110 | 173600 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 114 | 20231110 | 173500 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 115 | 20231110 | 173400 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 116 | 20231110 | 173300 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 117 | 20231110 | 173200 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 118 | 20231110 | 173100 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 119 | 20231110 | 173000 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 120 | 20231110 | 172900 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 121 | 20231110 | 172800 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 122 | 20231110 | 172700 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 5307 |
| 123 | 20231110 | 172600 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 124 | 20231110 | 172500 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 125 | 20231110 | 172400 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 126 | 20231110 | 172300 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 127 | 20231110 | 172200 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 128 | 20231110 | 172100 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 129 | 20231110 | 172000 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 130 | 20231110 | 171900 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 131 | 20231110 | 171800 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 132 | 20231110 | 171700 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 133 | 20231110 | 171600 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 134 | 20231110 | 171500 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 135 | 20231110 | 171400 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 136 | 20231110 | 171300 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 137 | 20231110 | 171200 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 138 | 20231110 | 171100 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 139 | 20231110 | 171000 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 140 | 20231110 | 170900 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 141 | 20231110 | 170800 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 142 | 20231110 | 170700 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 143 | 20231110 | 170600 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 144 | 20231110 | 170500 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 145 | 20231110 | 170400 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 146 | 20231110 | 170300 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 147 | 20231110 | 170200 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 148 | 20231110 | 170100 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 149 | 20231110 | 170000 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 150 | 20231110 | 165900 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 151 | 20231110 | 165800 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 152 | 20231110 | 165700 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 5307 |
| 153 | 20231110 | 165600 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 154 | 20231110 | 165500 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 155 | 20231110 | 165400 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 156 | 20231110 | 165300 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 157 | 20231110 | 165200 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 158 | 20231110 | 165100 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 159 | 20231110 | 165000 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 160 | 20231110 | 164900 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 161 | 20231110 | 164800 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 162 | 20231110 | 164700 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 163 | 20231110 | 164600 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 164 | 20231110 | 164500 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 165 | 20231110 | 164400 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 166 | 20231110 | 164300 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 167 | 20231110 | 164200 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 168 | 20231110 | 164100 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 169 | 20231110 | 164000 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 170 | 20231110 | 163900 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 171 | 20231110 | 163800 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 172 | 20231110 | 163700 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 173 | 20231110 | 163600 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 174 | 20231110 | 163500 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 175 | 20231110 | 163400 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 176 | 20231110 | 163300 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 177 | 20231110 | 163200 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 178 | 20231110 | 163100 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 179 | 20231110 | 163000 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 180 | 20231110 | 162900 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 181 | 20231110 | 162800 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 182 | 20231110 | 162700 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 5307 |
| 183 | 20231110 | 162600 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 184 | 20231110 | 162500 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 185 | 20231110 | 162400 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 186 | 20231110 | 162300 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 187 | 20231110 | 162200 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 188 | 20231110 | 162100 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 189 | 20231110 | 162000 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 190 | 20231110 | 161900 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 191 | 20231110 | 161800 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 192 | 20231110 | 161700 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 193 | 20231110 | 161600 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 194 | 20231110 | 161500 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 195 | 20231110 | 161400 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 196 | 20231110 | 161300 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 197 | 20231110 | 161200 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 198 | 20231110 | 161100 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 199 | 20231110 | 161000 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 200 | 20231110 | 160900 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 201 | 20231110 | 160800 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 202 | 20231110 | 160700 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 203 | 20231110 | 160600 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 204 | 20231110 | 160500 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 205 | 20231110 | 160400 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 206 | 20231110 | 160300 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 207 | 20231110 | 160200 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 208 | 20231110 | 160100 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 209 | 20231110 | 160000 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 210 | 20231110 | 155900 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 211 | 20231110 | 155800 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 212 | 20231110 | 155700 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 5307 |
| 213 | 20231110 | 155600 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 214 | 20231110 | 155500 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 215 | 20231110 | 155400 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 216 | 20231110 | 155300 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 217 | 20231110 | 155200 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 218 | 20231110 | 155100 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 219 | 20231110 | 155000 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 220 | 20231110 | 154900 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 221 | 20231110 | 154800 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 222 | 20231110 | 154700 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 223 | 20231110 | 154600 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 224 | 20231110 | 154500 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 225 | 20231110 | 154400 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 226 | 20231110 | 154300 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 227 | 20231110 | 154200 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 228 | 20231110 | 154100 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 229 | 20231110 | 154000 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 230 | 20231110 | 153900 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 231 | 20231110 | 153800 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 232 | 20231110 | 153700 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 233 | 20231110 | 153600 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 234 | 20231110 | 153500 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 235 | 20231110 | 153400 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 236 | 20231110 | 153300 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 237 | 20231110 | 153200 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 238 | 20231110 | 153100 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 239 | 20231110 | 153000 | 2461632030 | 6290 | 6290 | 6290 | 6290 | 5307 |
| 240 | 20231110 | 152900 | 2428251000 | 6290 | 6290 | 6290 | 6290 | 0 |
| 241 | 20231110 | 152800 | 2428251000 | 6290 | 6290 | 6290 | 6290 | 0 |
| 242 | 20231110 | 152700 | 2428251000 | 6290 | 6290 | 6290 | 6290 | 0 |
| 243 | 20231110 | 152600 | 2428251000 | 6290 | 6290 | 6290 | 6290 | 0 |
| 244 | 20231110 | 152500 | 2428251000 | 6290 | 6290 | 6290 | 6290 | 0 |
| 245 | 20231110 | 152400 | 2428251000 | 6290 | 6290 | 6290 | 6290 | 0 |
| 246 | 20231110 | 152300 | 2428251000 | 6290 | 6290 | 6290 | 6290 | 0 |
| 247 | 20231110 | 152200 | 2428251000 | 6290 | 6290 | 6290 | 6290 | 0 |
| 248 | 20231110 | 152100 | 2428251000 | 6290 | 6290 | 6290 | 6290 | 0 |
| 249 | 20231110 | 152000 | 2428251000 | 6290 | 6290 | 6290 | 6290 | 0 |
| 250 | 20231110 | 151900 | 2428251000 | 6290 | 6270 | 6290 | 6250 | 4921 |
| 251 | 20231110 | 151800 | 2397358220 | 6280 | 6260 | 6280 | 6260 | 1385 |
| 252 | 20231110 | 151700 | 2388670150 | 6260 | 6270 | 6270 | 6250 | 1470 |
| 253 | 20231110 | 151600 | 2379465960 | 6270 | 6260 | 6270 | 6250 | 1563 |
| 254 | 20231110 | 151500 | 2369670580 | 6260 | 6260 | 6260 | 6260 | 820 |
| 255 | 20231110 | 151400 | 2364537380 | 6250 | 6260 | 6260 | 6250 | 786 |
| 256 | 20231110 | 151300 | 2359620820 | 6250 | 6250 | 6260 | 6250 | 611 |
| 257 | 20231110 | 151200 | 2355799180 | 6260 | 6240 | 6260 | 6240 | 700 |
| 258 | 20231110 | 151100 | 2351422170 | 6250 | 6230 | 6250 | 6230 | 1728 |
| 259 | 20231110 | 151000 | 2340642980 | 6230 | 6250 | 6250 | 6230 | 1406 |
| 260 | 20231110 | 150900 | 2331866680 | 6250 | 6250 | 6250 | 6250 | 377 |
| 261 | 20231110 | 150800 | 2329510430 | 6240 | 6250 | 6250 | 6240 | 791 |
| 262 | 20231110 | 150700 | 2324571440 | 6250 | 6260 | 6260 | 6250 | 701 |
| 263 | 20231110 | 150600 | 2320188380 | 6260 | 6260 | 6260 | 6250 | 860 |
| 264 | 20231110 | 150500 | 2314812950 | 6260 | 6260 | 6260 | 6260 | 362 |
| 265 | 20231110 | 150400 | 2312546830 | 6250 | 6250 | 6250 | 6250 | 479 |
| 266 | 20231110 | 150300 | 2309553080 | 6250 | 6250 | 6250 | 6250 | 234 |
| 267 | 20231110 | 150200 | 2308090580 | 6250 | 6250 | 6250 | 6240 | 218 |
| 268 | 20231110 | 150100 | 2306728430 | 6240 | 6260 | 6260 | 6240 | 770 |
| 269 | 20231110 | 150000 | 2301920000 | 6250 | 6260 | 6260 | 6250 | 536 |
| 270 | 20231110 | 145900 | 2298569140 | 6250 | 6260 | 6260 | 6250 | 974 |
| 271 | 20231110 | 145800 | 2292480100 | 6260 | 6250 | 6260 | 6250 | 1177 |
| 272 | 20231110 | 145700 | 2285117080 | 6260 | 6260 | 6260 | 6250 | 373 |
| 273 | 20231110 | 145600 | 2282782650 | 6260 | 6260 | 6260 | 6250 | 821 |
| 274 | 20231110 | 145500 | 2277645850 | 6260 | 6260 | 6260 | 6250 | 909 |
| 275 | 20231110 | 145400 | 2271961010 | 6250 | 6250 | 6250 | 6250 | 0 |
| 276 | 20231110 | 145300 | 2271961010 | 6250 | 6250 | 6260 | 6240 | 1218 |
| 277 | 20231110 | 145200 | 2264349260 | 6260 | 6270 | 6270 | 6260 | 498 |
| 278 | 20231110 | 145100 | 2261231190 | 6270 | 6220 | 6280 | 6220 | 20768 |
| 279 | 20231110 | 145000 | 2131716250 | 6220 | 6220 | 6220 | 6220 | 1153 |
| 280 | 20231110 | 144900 | 2124544590 | 6210 | 6210 | 6210 | 6210 | 413 |
| 281 | 20231110 | 144800 | 2121979860 | 6210 | 6210 | 6220 | 6210 | 1898 |
| 282 | 20231110 | 144700 | 2110180380 | 6220 | 6210 | 6220 | 6210 | 192 |
| 283 | 20231110 | 144600 | 2108987640 | 6220 | 6230 | 6230 | 6220 | 1649 |
| 284 | 20231110 | 144500 | 2098724770 | 6220 | 6220 | 6230 | 6220 | 336 |
| 285 | 20231110 | 144400 | 2096632780 | 6220 | 6210 | 6220 | 6200 | 1953 |
| 286 | 20231110 | 144300 | 2084488500 | 6210 | 6210 | 6210 | 6210 | 498 |
| 287 | 20231110 | 144200 | 2081395920 | 6210 | 6210 | 6210 | 6200 | 626 |
| 288 | 20231110 | 144100 | 2077513460 | 6210 | 6200 | 6210 | 6200 | 362 |
| 289 | 20231110 | 144000 | 2075268540 | 6200 | 6210 | 6210 | 6200 | 1812 |
| 290 | 20231110 | 143900 | 2064031020 | 6220 | 6210 | 6220 | 6200 | 2221 |
| 291 | 20231110 | 143800 | 2050242110 | 6210 | 6220 | 6220 | 6210 | 2886 |
| 292 | 20231110 | 143700 | 2032319130 | 6220 | 6220 | 6220 | 6220 | 0 |
| 293 | 20231110 | 143600 | 2032319130 | 6220 | 6220 | 6220 | 6210 | 823 |
| 294 | 20231110 | 143500 | 2027200550 | 6220 | 6230 | 6230 | 6220 | 1256 |
| 295 | 20231110 | 143400 | 2019385670 | 6230 | 6220 | 6230 | 6210 | 158 |
| 296 | 20231110 | 143300 | 2018401690 | 6220 | 6220 | 6220 | 6210 | 204 |
| 297 | 20231110 | 143200 | 2017134250 | 6210 | 6200 | 6210 | 6200 | 555 |
| 298 | 20231110 | 143100 | 2013690350 | 6200 | 6220 | 6230 | 6200 | 1211 |
| 299 | 20231110 | 143000 | 2006172270 | 6210 | 6220 | 6230 | 6210 | 360 |
| 300 | 20231110 | 142900 | 2003933570 | 6220 | 6220 | 6230 | 6220 | 951 |
| 301 | 20231110 | 142800 | 1998013150 | 6220 | 6220 | 6220 | 6220 | 32 |
| 302 | 20231110 | 142700 | 1997814110 | 6220 | 6220 | 6220 | 6220 | 385 |
| 303 | 20231110 | 142600 | 1995419410 | 6220 | 6220 | 6220 | 6200 | 9130 |
| 304 | 20231110 | 142500 | 1938743040 | 6220 | 6240 | 6240 | 6220 | 1541 |
| 305 | 20231110 | 142400 | 1929148850 | 6240 | 6230 | 6240 | 6230 | 1547 |
| 306 | 20231110 | 142300 | 1919509600 | 6230 | 6230 | 6230 | 6230 | 234 |
| 307 | 20231110 | 142200 | 1918051780 | 6230 | 6220 | 6230 | 6220 | 366 |
| 308 | 20231110 | 142100 | 1915773580 | 6220 | 6220 | 6220 | 6220 | 990 |
| 309 | 20231110 | 142000 | 1909615780 | 6220 | 6230 | 6230 | 6220 | 128 |
| 310 | 20231110 | 141900 | 1908819340 | 6230 | 6230 | 6240 | 6230 | 800 |
| 311 | 20231110 | 141800 | 1903835330 | 6240 | 6240 | 6250 | 6230 | 569 |
| 312 | 20231110 | 141700 | 1900286630 | 6240 | 6250 | 6250 | 6240 | 27 |
| 313 | 20231110 | 141600 | 1900117900 | 6250 | 6250 | 6250 | 6240 | 327 |
| 314 | 20231110 | 141500 | 1898077350 | 6240 | 6250 | 6250 | 6240 | 884 |
| 315 | 20231110 | 141400 | 1892560850 | 6250 | 6250 | 6250 | 6240 | 293 |
| 316 | 20231110 | 141300 | 1890729800 | 6240 | 6240 | 6250 | 6240 | 2473 |
| 317 | 20231110 | 141200 | 1875298200 | 6230 | 6240 | 6240 | 6230 | 413 |
| 318 | 20231110 | 141100 | 1872724420 | 6240 | 6240 | 6240 | 6230 | 183 |
| 319 | 20231110 | 141000 | 1871582710 | 6240 | 6240 | 6240 | 6240 | 291 |
| 320 | 20231110 | 140900 | 1869766870 | 6240 | 6240 | 6240 | 6240 | 589 |
| 321 | 20231110 | 140800 | 1866091510 | 6240 | 6240 | 6240 | 6240 | 0 |
| 322 | 20231110 | 140700 | 1866091510 | 6240 | 6250 | 6250 | 6220 | 4357 |
| 323 | 20231110 | 140600 | 1838977920 | 6250 | 6250 | 6250 | 6250 | 236 |
| 324 | 20231110 | 140500 | 1837502920 | 6250 | 6250 | 6250 | 6250 | 179 |
| 325 | 20231110 | 140400 | 1836384170 | 6240 | 6240 | 6240 | 6240 | 646 |
| 326 | 20231110 | 140300 | 1832353130 | 6240 | 6220 | 6240 | 6210 | 520 |
| 327 | 20231110 | 140200 | 1829108760 | 6220 | 6240 | 6240 | 6220 | 1204 |
| 328 | 20231110 | 140100 | 1821617000 | 6220 | 6230 | 6230 | 6220 | 1622 |
| 329 | 20231110 | 140000 | 1811524340 | 6230 | 6230 | 6230 | 6220 | 1572 |
| 330 | 20231110 | 135900 | 1801744500 | 6220 | 6220 | 6220 | 6220 | 44 |
| 331 | 20231110 | 135800 | 1801470820 | 6230 | 6230 | 6230 | 6220 | 3733 |
| 332 | 20231110 | 135700 | 1778250270 | 6230 | 6230 | 6230 | 6230 | 602 |
| 333 | 20231110 | 135600 | 1774499810 | 6230 | 6220 | 6230 | 6220 | 707 |
| 334 | 20231110 | 135500 | 1770095210 | 6220 | 6250 | 6250 | 6220 | 3849 |
| 335 | 20231110 | 135400 | 1746129430 | 6250 | 6250 | 6250 | 6250 | 104 |
| 336 | 20231110 | 135300 | 1745479430 | 6240 | 6240 | 6240 | 6240 | 128 |
| 337 | 20231110 | 135200 | 1744680710 | 6230 | 6250 | 6250 | 6230 | 2009 |
| 338 | 20231110 | 135100 | 1732144480 | 6250 | 6250 | 6250 | 6230 | 3076 |
| 339 | 20231110 | 135000 | 1712955380 | 6250 | 6250 | 6250 | 6250 | 107 |
| 340 | 20231110 | 134900 | 1712286630 | 6240 | 6250 | 6250 | 6240 | 133 |
| 341 | 20231110 | 134800 | 1711455650 | 6240 | 6240 | 6250 | 6240 | 216 |
| 342 | 20231110 | 134700 | 1710107800 | 6250 | 6250 | 6250 | 6240 | 172 |
| 343 | 20231110 | 134600 | 1709032810 | 6250 | 6250 | 6250 | 6240 | 246 |
| 344 | 20231110 | 134500 | 1707497410 | 6250 | 6250 | 6250 | 6250 | 205 |
| 345 | 20231110 | 134400 | 1706216160 | 6250 | 6250 | 6250 | 6250 | 141 |
| 346 | 20231110 | 134300 | 1705334910 | 6250 | 6250 | 6250 | 6240 | 186 |
| 347 | 20231110 | 134200 | 1704173320 | 6240 | 6230 | 6240 | 6230 | 167 |
| 348 | 20231110 | 134100 | 1703131740 | 6240 | 6250 | 6250 | 6240 | 98 |
| 349 | 20231110 | 134000 | 1702519560 | 6250 | 6240 | 6250 | 6240 | 172 |
| 350 | 20231110 | 133900 | 1701444580 | 6250 | 6240 | 6260 | 6240 | 760 |
| 351 | 20231110 | 133800 | 1696701140 | 6240 | 6240 | 6240 | 6240 | 79 |
| 352 | 20231110 | 133700 | 1696208180 | 6240 | 6250 | 6260 | 6240 | 1922 |
| 353 | 20231110 | 133600 | 1684210800 | 6260 | 6250 | 6260 | 6250 | 79 |
| 354 | 20231110 | 133500 | 1683716270 | 6270 | 6270 | 6270 | 6250 | 752 |
| 355 | 20231110 | 133400 | 1679015040 | 6260 | 6250 | 6260 | 6250 | 2116 |
| 356 | 20231110 | 133300 | 1665778180 | 6250 | 6250 | 6250 | 6240 | 140 |
| 357 | 20231110 | 133200 | 1664903580 | 6250 | 6250 | 6250 | 6240 | 171 |
| 358 | 20231110 | 133100 | 1663835830 | 6250 | 6250 | 6250 | 6250 | 101 |
| 359 | 20231110 | 133000 | 1663204580 | 6250 | 6250 | 6250 | 6250 | 105 |
| 360 | 20231110 | 132900 | 1662548330 | 6250 | 6260 | 6260 | 6250 | 209 |
| 361 | 20231110 | 132800 | 1661241670 | 6250 | 6250 | 6250 | 6240 | 554 |
| 362 | 20231110 | 132700 | 1657779770 | 6250 | 6250 | 6250 | 6250 | 106 |
| 363 | 20231110 | 132600 | 1657117270 | 6240 | 6250 | 6250 | 6240 | 135 |
| 364 | 20231110 | 132500 | 1656273620 | 6250 | 6240 | 6250 | 6240 | 151 |
| 365 | 20231110 | 132400 | 1655330980 | 6240 | 6240 | 6240 | 6240 | 100 |
| 366 | 20231110 | 132300 | 1654706980 | 6250 | 6250 | 6250 | 6250 | 370 |
| 367 | 20231110 | 132200 | 1652394480 | 6250 | 6260 | 6260 | 6250 | 239 |
| 368 | 20231110 | 132100 | 1650900070 | 6260 | 6260 | 6260 | 6260 | 1364 |
| 369 | 20231110 | 132000 | 1642361430 | 6260 | 6250 | 6260 | 6250 | 1215 |
| 370 | 20231110 | 131900 | 1634767360 | 6250 | 6230 | 6250 | 6230 | 198 |
| 371 | 20231110 | 131800 | 1633531860 | 6250 | 6240 | 6250 | 6230 | 142 |
| 372 | 20231110 | 131700 | 1632645470 | 6230 | 6230 | 6230 | 6230 | 15 |
| 373 | 20231110 | 131600 | 1632552020 | 6230 | 6230 | 6230 | 6230 | 74 |
| 374 | 20231110 | 131500 | 1632091000 | 6230 | 6230 | 6230 | 6230 | 626 |
| 375 | 20231110 | 131400 | 1628191020 | 6230 | 6240 | 6240 | 6230 | 168 |
| 376 | 20231110 | 131300 | 1627143700 | 6240 | 6240 | 6240 | 6240 | 68 |
| 377 | 20231110 | 131200 | 1626719380 | 6240 | 6240 | 6240 | 6230 | 396 |
| 378 | 20231110 | 131100 | 1624251030 | 6230 | 6230 | 6230 | 6230 | 337 |
| 379 | 20231110 | 131000 | 1622151520 | 6230 | 6230 | 6230 | 6230 | 1 |
| 380 | 20231110 | 130900 | 1622145290 | 6230 | 6230 | 6230 | 6230 | 450 |
| 381 | 20231110 | 130800 | 1619341790 | 6230 | 6230 | 6230 | 6230 | 432 |
| 382 | 20231110 | 130700 | 1616650430 | 6220 | 6220 | 6220 | 6220 | 903 |
| 383 | 20231110 | 130600 | 1611033770 | 6220 | 6220 | 6220 | 6220 | 40 |
| 384 | 20231110 | 130500 | 1610784970 | 6220 | 6220 | 6220 | 6220 | 30 |
| 385 | 20231110 | 130400 | 1610598370 | 6220 | 6230 | 6230 | 6220 | 1644 |
| 386 | 20231110 | 130300 | 1600372680 | 6230 | 6230 | 6230 | 6230 | 20 |
| 387 | 20231110 | 130200 | 1600248080 | 6230 | 6220 | 6230 | 6220 | 21 |
| 388 | 20231110 | 130100 | 1600117450 | 6220 | 6220 | 6220 | 6220 | 2020 |
| 389 | 20231110 | 130000 | 1587553050 | 6230 | 6230 | 6230 | 6230 | 935 |
| 390 | 20231110 | 125900 | 1581728000 | 6230 | 6220 | 6230 | 6220 | 137 |
| 391 | 20231110 | 125800 | 1580875750 | 6220 | 6220 | 6220 | 6220 | 440 |
| 392 | 20231110 | 125700 | 1578138950 | 6230 | 6230 | 6240 | 6230 | 2351 |
| 393 | 20231110 | 125600 | 1563490870 | 6230 | 6230 | 6230 | 6230 | 121 |
| 394 | 20231110 | 125500 | 1562737040 | 6250 | 6250 | 6250 | 6250 | 0 |
| 395 | 20231110 | 125400 | 1562737040 | 6250 | 6250 | 6250 | 6250 | 480 |
| 396 | 20231110 | 125300 | 1559737040 | 6240 | 6240 | 6250 | 6240 | 645 |
| 397 | 20231110 | 125200 | 1555710630 | 6240 | 6240 | 6240 | 6240 | 252 |
| 398 | 20231110 | 125100 | 1554138150 | 6250 | 6250 | 6250 | 6250 | 748 |
| 399 | 20231110 | 125000 | 1549463150 | 6250 | 6260 | 6260 | 6240 | 810 |
| 400 | 20231110 | 124900 | 1544405660 | 6240 | 6240 | 6240 | 6240 | 0 |
| 401 | 20231110 | 124800 | 1544405660 | 6240 | 6240 | 6240 | 6240 | 20 |
| 402 | 20231110 | 124700 | 1544280860 | 6240 | 6240 | 6240 | 6240 | 30 |
| 403 | 20231110 | 124600 | 1544093660 | 6240 | 6250 | 6250 | 6240 | 203 |
| 404 | 20231110 | 124500 | 1542825980 | 6250 | 6260 | 6270 | 6250 | 654 |
| 405 | 20231110 | 124400 | 1538736630 | 6260 | 6260 | 6260 | 6260 | 1 |
| 406 | 20231110 | 124300 | 1538730370 | 6260 | 6260 | 6260 | 6260 | 25 |
| 407 | 20231110 | 124200 | 1538573870 | 6250 | 6260 | 6260 | 6250 | 209 |
| 408 | 20231110 | 124100 | 1537266420 | 6260 | 6260 | 6260 | 6260 | 109 |
| 409 | 20231110 | 124000 | 1536584080 | 6250 | 6250 | 6250 | 6250 | 208 |
| 410 | 20231110 | 123900 | 1535284080 | 6250 | 6250 | 6250 | 6250 | 20 |
| 411 | 20231110 | 123800 | 1535159080 | 6250 | 6250 | 6250 | 6250 | 64 |
| 412 | 20231110 | 123700 | 1534759080 | 6250 | 6250 | 6250 | 6250 | 773 |
| 413 | 20231110 | 123600 | 1529927830 | 6260 | 6260 | 6260 | 6260 | 490 |
| 414 | 20231110 | 123500 | 1526860430 | 6260 | 6260 | 6270 | 6260 | 319 |
| 415 | 20231110 | 123400 | 1524863180 | 6260 | 6260 | 6260 | 6260 | 536 |
| 416 | 20231110 | 123300 | 1521507820 | 6260 | 6260 | 6260 | 6260 | 813 |
| 417 | 20231110 | 123200 | 1516418440 | 6260 | 6260 | 6260 | 6260 | 206 |
| 418 | 20231110 | 123100 | 1515128880 | 6260 | 6260 | 6260 | 6250 | 287 |
| 419 | 20231110 | 123000 | 1513332370 | 6260 | 6260 | 6260 | 6260 | 64 |
| 420 | 20231110 | 122900 | 1512931730 | 6260 | 6260 | 6260 | 6260 | 64 |
| 421 | 20231110 | 122800 | 1512531090 | 6260 | 6250 | 6260 | 6250 | 76 |
| 422 | 20231110 | 122700 | 1512055670 | 6250 | 6240 | 6250 | 6240 | 264 |
| 423 | 20231110 | 122600 | 1510406670 | 6250 | 6250 | 6250 | 6250 | 75 |
| 424 | 20231110 | 122500 | 1509937920 | 6250 | 6250 | 6250 | 6250 | 20 |
| 425 | 20231110 | 122400 | 1509812920 | 6250 | 6250 | 6250 | 6250 | 3 |
| 426 | 20231110 | 122300 | 1509794170 | 6250 | 6260 | 6260 | 6250 | 432 |
| 427 | 20231110 | 122200 | 1507093850 | 6260 | 6250 | 6260 | 6250 | 1675 |
| 428 | 20231110 | 122100 | 1496621410 | 6250 | 6250 | 6250 | 6250 | 55 |
| 429 | 20231110 | 122000 | 1496277660 | 6250 | 6250 | 6250 | 6250 | 70 |
| 430 | 20231110 | 121900 | 1495840160 | 6240 | 6230 | 6240 | 6230 | 124 |
| 431 | 20231110 | 121800 | 1495067630 | 6230 | 6250 | 6250 | 6230 | 1092 |
| 432 | 20231110 | 121700 | 1488246630 | 6240 | 6240 | 6240 | 6240 | 2189 |
| 433 | 20231110 | 121600 | 1474587270 | 6240 | 6240 | 6240 | 6240 | 0 |
| 434 | 20231110 | 121500 | 1474587270 | 6240 | 6240 | 6240 | 6240 | 96 |
| 435 | 20231110 | 121400 | 1473988230 | 6200 | 6230 | 6230 | 6200 | 10040 |
| 436 | 20231110 | 121300 | 1411582960 | 6230 | 6230 | 6230 | 6230 | 91 |
| 437 | 20231110 | 121200 | 1411016030 | 6240 | 6230 | 6240 | 6230 | 1207 |
| 438 | 20231110 | 121100 | 1403493290 | 6230 | 6240 | 6250 | 6230 | 1264 |
| 439 | 20231110 | 121000 | 1395608780 | 6240 | 6240 | 6240 | 6240 | 116 |
| 440 | 20231110 | 120900 | 1394884940 | 6230 | 6230 | 6230 | 6230 | 0 |
| 441 | 20231110 | 120800 | 1394884940 | 6230 | 6230 | 6230 | 6230 | 500 |
| 442 | 20231110 | 120700 | 1391769940 | 6240 | 6240 | 6240 | 6240 | 5 |
| 443 | 20231110 | 120600 | 1391738740 | 6240 | 6230 | 6240 | 6230 | 176 |
| 444 | 20231110 | 120500 | 1390641770 | 6230 | 6230 | 6230 | 6230 | 300 |
| 445 | 20231110 | 120400 | 1388772770 | 6230 | 6230 | 6230 | 6230 | 1 |
| 446 | 20231110 | 120300 | 1388766540 | 6240 | 6230 | 6240 | 6230 | 7 |
| 447 | 20231110 | 120200 | 1388722880 | 6240 | 6240 | 6240 | 6240 | 1 |
| 448 | 20231110 | 120100 | 1388716640 | 6220 | 6230 | 6230 | 6220 | 1129 |
| 449 | 20231110 | 120000 | 1381685630 | 6230 | 6230 | 6230 | 6230 | 600 |
| 450 | 20231110 | 115900 | 1377947630 | 6230 | 6230 | 6230 | 6230 | 0 |
| 451 | 20231110 | 115800 | 1377947630 | 6230 | 6230 | 6230 | 6230 | 0 |
| 452 | 20231110 | 115700 | 1377947630 | 6230 | 6230 | 6230 | 6230 | 8 |
| 453 | 20231110 | 115600 | 1377897790 | 6230 | 6230 | 6230 | 6230 | 0 |
| 454 | 20231110 | 115500 | 1377897790 | 6230 | 6230 | 6230 | 6230 | 517 |
| 455 | 20231110 | 115400 | 1374676880 | 6230 | 6230 | 6230 | 6230 | 201 |
| 456 | 20231110 | 115300 | 1373424650 | 6230 | 6230 | 6230 | 6230 | 353 |
| 457 | 20231110 | 115200 | 1371225460 | 6250 | 6250 | 6250 | 6250 | 10 |
| 458 | 20231110 | 115100 | 1371162960 | 6250 | 6250 | 6250 | 6250 | 133 |
| 459 | 20231110 | 115000 | 1370331710 | 6250 | 6250 | 6250 | 6250 | 102 |
| 460 | 20231110 | 114900 | 1369694210 | 6250 | 6240 | 6250 | 6240 | 370 |
| 461 | 20231110 | 114800 | 1367381720 | 6240 | 6250 | 6250 | 6240 | 64 |
| 462 | 20231110 | 114700 | 1366982060 | 6240 | 6240 | 6240 | 6240 | 491 |
| 463 | 20231110 | 114600 | 1363918220 | 6250 | 6250 | 6250 | 6250 | 35 |
| 464 | 20231110 | 114500 | 1363699470 | 6240 | 6240 | 6240 | 6240 | 0 |
| 465 | 20231110 | 114400 | 1363699470 | 6240 | 6240 | 6240 | 6240 | 0 |
| 466 | 20231110 | 114300 | 1363699470 | 6240 | 6240 | 6240 | 6240 | 0 |
| 467 | 20231110 | 114200 | 1363699470 | 6240 | 6240 | 6240 | 6240 | 169 |
| 468 | 20231110 | 114100 | 1362644910 | 6230 | 6230 | 6230 | 6230 | 100 |
| 469 | 20231110 | 114000 | 1362021910 | 6230 | 6230 | 6230 | 6220 | 578 |
| 470 | 20231110 | 113900 | 1358420990 | 6230 | 6230 | 6230 | 6230 | 333 |
| 471 | 20231110 | 113800 | 1356346400 | 6240 | 6250 | 6250 | 6240 | 252 |
| 472 | 20231110 | 113700 | 1354773900 | 6240 | 6240 | 6240 | 6240 | 0 |
| 473 | 20231110 | 113600 | 1354773900 | 6240 | 6260 | 6260 | 6240 | 780 |
| 474 | 20231110 | 113500 | 1349898930 | 6250 | 6250 | 6250 | 6250 | 359 |
| 475 | 20231110 | 113400 | 1347655180 | 6260 | 6260 | 6260 | 6260 | 97 |
| 476 | 20231110 | 113300 | 1347047960 | 6260 | 6260 | 6270 | 6260 | 439 |
| 477 | 20231110 | 113200 | 1344299810 | 6270 | 6270 | 6270 | 6270 | 337 |
| 478 | 20231110 | 113100 | 1342186820 | 6270 | 6270 | 6270 | 6270 | 10 |
| 479 | 20231110 | 113000 | 1342124120 | 6270 | 6260 | 6270 | 6260 | 512 |
| 480 | 20231110 | 112900 | 1338917120 | 6260 | 6260 | 6260 | 6260 | 0 |
| 481 | 20231110 | 112800 | 1338917120 | 6260 | 6260 | 6260 | 6260 | 0 |
| 482 | 20231110 | 112700 | 1338917120 | 6260 | 6260 | 6260 | 6250 | 317 |
| 483 | 20231110 | 112600 | 1336932750 | 6250 | 6260 | 6260 | 6250 | 80 |
| 484 | 20231110 | 112500 | 1336432650 | 6250 | 6250 | 6250 | 6250 | 0 |
| 485 | 20231110 | 112400 | 1336432650 | 6250 | 6250 | 6250 | 6230 | 1585 |
| 486 | 20231110 | 112300 | 1326540800 | 6250 | 6250 | 6250 | 6250 | 301 |
| 487 | 20231110 | 112200 | 1324659550 | 6260 | 6250 | 6270 | 6250 | 4253 |
| 488 | 20231110 | 112100 | 1298029690 | 6240 | 6240 | 6240 | 6240 | 41 |
| 489 | 20231110 | 112000 | 1297773850 | 6240 | 6240 | 6240 | 6240 | 3487 |
| 490 | 20231110 | 111900 | 1276014970 | 6230 | 6230 | 6230 | 6220 | 279 |
| 491 | 20231110 | 111800 | 1274277210 | 6220 | 6230 | 6230 | 6220 | 500 |
| 492 | 20231110 | 111700 | 1271167100 | 6230 | 6240 | 6240 | 6230 | 228 |
| 493 | 20231110 | 111600 | 1269744530 | 6230 | 6230 | 6230 | 6220 | 3246 |
| 494 | 20231110 | 111500 | 1249549680 | 6230 | 6240 | 6240 | 6230 | 419 |
| 495 | 20231110 | 111400 | 1246936130 | 6230 | 6230 | 6230 | 6230 | 1 |
| 496 | 20231110 | 111300 | 1246929900 | 6240 | 6240 | 6240 | 6240 | 2 |
| 497 | 20231110 | 111200 | 1246917420 | 6240 | 6230 | 6240 | 6230 | 416 |
| 498 | 20231110 | 111100 | 1244325710 | 6230 | 6230 | 6230 | 6230 | 5 |
| 499 | 20231110 | 111000 | 1244294560 | 6230 | 6230 | 6230 | 6230 | 341 |
| 500 | 20231110 | 110900 | 1242170130 | 6230 | 6240 | 6240 | 6230 | 445 |
| 501 | 20231110 | 110800 | 1239397660 | 6240 | 6230 | 6240 | 6230 | 2032 |
| 502 | 20231110 | 110700 | 1226734240 | 6230 | 6240 | 6240 | 6230 | 117 |
| 503 | 20231110 | 110600 | 1226004310 | 6240 | 6240 | 6240 | 6240 | 516 |
| 504 | 20231110 | 110500 | 1222784470 | 6240 | 6230 | 6240 | 6230 | 369 |
| 505 | 20231110 | 110400 | 1220484910 | 6220 | 6230 | 6230 | 6220 | 2747 |
| 506 | 20231110 | 110300 | 1203386030 | 6250 | 6250 | 6250 | 6250 | 131 |
| 507 | 20231110 | 110200 | 1202567280 | 6240 | 6250 | 6250 | 6240 | 212 |
| 508 | 20231110 | 110100 | 1201244390 | 6250 | 6230 | 6250 | 6230 | 462 |
| 509 | 20231110 | 110000 | 1198366090 | 6240 | 6240 | 6240 | 6240 | 1216 |
| 510 | 20231110 | 105900 | 1190778250 | 6230 | 6250 | 6250 | 6230 | 1034 |
| 511 | 20231110 | 105800 | 1184334770 | 6250 | 6260 | 6260 | 6250 | 47 |
| 512 | 20231110 | 105700 | 1184041010 | 6250 | 6240 | 6250 | 6240 | 1749 |
| 513 | 20231110 | 105600 | 1173126040 | 6240 | 6240 | 6240 | 6240 | 525 |
| 514 | 20231110 | 105500 | 1169850040 | 6220 | 6230 | 6230 | 6220 | 151 |
| 515 | 20231110 | 105400 | 1168910760 | 6220 | 6240 | 6240 | 6220 | 251 |
| 516 | 20231110 | 105300 | 1167348400 | 6210 | 6230 | 6230 | 6210 | 2020 |
| 517 | 20231110 | 105200 | 1154776550 | 6240 | 6240 | 6250 | 6240 | 1053 |
| 518 | 20231110 | 105100 | 1148195810 | 6230 | 6240 | 6240 | 6230 | 1001 |
| 519 | 20231110 | 105000 | 1141956960 | 6240 | 6240 | 6240 | 6240 | 15 |
| 520 | 20231110 | 104900 | 1141863360 | 6250 | 6250 | 6250 | 6250 | 90 |
| 521 | 20231110 | 104800 | 1141300860 | 6250 | 6250 | 6250 | 6250 | 115 |
| 522 | 20231110 | 104700 | 1140582110 | 6240 | 6230 | 6240 | 6230 | 1178 |
| 523 | 20231110 | 104600 | 1133231490 | 6240 | 6230 | 6240 | 6230 | 141 |
| 524 | 20231110 | 104500 | 1132353050 | 6230 | 6230 | 6230 | 6230 | 200 |
| 525 | 20231110 | 104400 | 1131107050 | 6240 | 6240 | 6240 | 6240 | 0 |
| 526 | 20231110 | 104300 | 1131107050 | 6240 | 6240 | 6240 | 6240 | 6 |
| 527 | 20231110 | 104200 | 1131069610 | 6240 | 6240 | 6240 | 6240 | 1 |
| 528 | 20231110 | 104100 | 1131063370 | 6240 | 6240 | 6240 | 6240 | 139 |
| 529 | 20231110 | 104000 | 1130196010 | 6240 | 6240 | 6240 | 6240 | 7 |
| 530 | 20231110 | 103900 | 1130152330 | 6240 | 6240 | 6240 | 6240 | 50 |
| 531 | 20231110 | 103800 | 1129840330 | 6250 | 6230 | 6250 | 6230 | 2 |
| 532 | 20231110 | 103700 | 1129827850 | 6220 | 6230 | 6230 | 6220 | 495 |
| 533 | 20231110 | 103600 | 1126746950 | 6230 | 6250 | 6250 | 6220 | 3607 |
| 534 | 20231110 | 103500 | 1104257380 | 6260 | 6270 | 6270 | 6250 | 318 |
| 535 | 20231110 | 103400 | 1102269430 | 6260 | 6270 | 6270 | 6260 | 253 |
| 536 | 20231110 | 103300 | 1100685620 | 6260 | 6260 | 6260 | 6260 | 24 |
| 537 | 20231110 | 103200 | 1100535380 | 6270 | 6260 | 6270 | 6260 | 418 |
| 538 | 20231110 | 103100 | 1097918640 | 6270 | 6270 | 6270 | 6270 | 23 |
| 539 | 20231110 | 103000 | 1097774430 | 6270 | 6270 | 6270 | 6270 | 0 |
| 540 | 20231110 | 102900 | 1097774430 | 6270 | 6260 | 6270 | 6260 | 156 |
| 541 | 20231110 | 102800 | 1096797340 | 6270 | 6260 | 6270 | 6260 | 2 |
| 542 | 20231110 | 102700 | 1096784810 | 6260 | 6270 | 6270 | 6260 | 162 |
| 543 | 20231110 | 102600 | 1095770570 | 6270 | 6270 | 6270 | 6270 | 753 |
| 544 | 20231110 | 102500 | 1091049260 | 6270 | 6270 | 6270 | 6270 | 2 |
| 545 | 20231110 | 102400 | 1091036720 | 6250 | 6250 | 6250 | 6250 | 313 |
| 546 | 20231110 | 102300 | 1089080470 | 6250 | 6260 | 6260 | 6250 | 1605 |
| 547 | 20231110 | 102200 | 1079042830 | 6260 | 6260 | 6260 | 6260 | 1 |
| 548 | 20231110 | 102100 | 1079036570 | 6260 | 6260 | 6260 | 6260 | 425 |
| 549 | 20231110 | 102000 | 1076376070 | 6260 | 6280 | 6280 | 6260 | 49 |
| 550 | 20231110 | 101900 | 1076069310 | 6280 | 6280 | 6280 | 6280 | 0 |
| 551 | 20231110 | 101800 | 1076069310 | 6280 | 6280 | 6280 | 6270 | 23 |
| 552 | 20231110 | 101700 | 1075924930 | 6280 | 6290 | 6290 | 6260 | 1843 |
| 553 | 20231110 | 101600 | 1064372540 | 6280 | 6290 | 6300 | 6280 | 84 |
| 554 | 20231110 | 101500 | 1063844210 | 6290 | 6290 | 6290 | 6290 | 52 |
| 555 | 20231110 | 101400 | 1063517130 | 6290 | 6290 | 6300 | 6290 | 430 |
| 556 | 20231110 | 101300 | 1060810860 | 6280 | 6280 | 6290 | 6280 | 1055 |
| 557 | 20231110 | 101200 | 1054175540 | 6280 | 6270 | 6290 | 6240 | 2521 |
| 558 | 20231110 | 101100 | 1038377170 | 6270 | 6270 | 6270 | 6260 | 1402 |
| 559 | 20231110 | 101000 | 1029589630 | 6280 | 6280 | 6280 | 6280 | 222 |
| 560 | 20231110 | 100900 | 1028195470 | 6270 | 6270 | 6270 | 6270 | 25 |
| 561 | 20231110 | 100800 | 1028038720 | 6270 | 6280 | 6290 | 6270 | 499 |
| 562 | 20231110 | 100700 | 1024904580 | 6270 | 6270 | 6270 | 6270 | 215 |
| 563 | 20231110 | 100600 | 1023556530 | 6270 | 6270 | 6270 | 6270 | 496 |
| 564 | 20231110 | 100500 | 1020446610 | 6270 | 6280 | 6280 | 6270 | 112 |
| 565 | 20231110 | 100400 | 1019744260 | 6280 | 6280 | 6290 | 6270 | 420 |
| 566 | 20231110 | 100300 | 1017106670 | 6270 | 6260 | 6280 | 6250 | 759 |
| 567 | 20231110 | 100200 | 1012348350 | 6250 | 6250 | 6260 | 6250 | 1803 |
| 568 | 20231110 | 100100 | 1001068620 | 6250 | 6250 | 6250 | 6250 | 171 |
| 569 | 20231110 | 100000 | 999999870 | 6250 | 6260 | 6260 | 6250 | 17 |
| 570 | 20231110 | 095900 | 999893500 | 6250 | 6250 | 6250 | 6250 | 11 |
| 571 | 20231110 | 095800 | 999824750 | 6250 | 6250 | 6250 | 6240 | 1455 |
| 572 | 20231110 | 095700 | 990732030 | 6240 | 6240 | 6240 | 6240 | 23 |
| 573 | 20231110 | 095600 | 990588510 | 6240 | 6240 | 6250 | 6230 | 2906 |
| 574 | 20231110 | 095500 | 972436580 | 6240 | 6250 | 6250 | 6240 | 516 |
| 575 | 20231110 | 095400 | 969211620 | 6250 | 6250 | 6260 | 6240 | 1376 |
| 576 | 20231110 | 095300 | 960611280 | 6250 | 6230 | 6250 | 6220 | 1138 |
| 577 | 20231110 | 095200 | 953509330 | 6220 | 6220 | 6220 | 6220 | 15 |
| 578 | 20231110 | 095100 | 953416030 | 6220 | 6220 | 6220 | 6210 | 740 |
| 579 | 20231110 | 095000 | 948813260 | 6220 | 6220 | 6220 | 6220 | 208 |
| 580 | 20231110 | 094900 | 947519500 | 6230 | 6220 | 6240 | 6220 | 687 |
| 581 | 20231110 | 094800 | 943244980 | 6240 | 6220 | 6240 | 6220 | 798 |
| 582 | 20231110 | 094700 | 938281260 | 6240 | 6240 | 6240 | 6220 | 92 |
| 583 | 20231110 | 094600 | 937708180 | 6240 | 6240 | 6240 | 6240 | 23 |
| 584 | 20231110 | 094500 | 937564660 | 6240 | 6230 | 6240 | 6230 | 178 |
| 585 | 20231110 | 094400 | 936455660 | 6230 | 6220 | 6230 | 6220 | 533 |
| 586 | 20231110 | 094300 | 933140080 | 6220 | 6220 | 6230 | 6210 | 935 |
| 587 | 20231110 | 094200 | 927327990 | 6200 | 6220 | 6220 | 6200 | 385 |
| 588 | 20231110 | 094100 | 924936130 | 6200 | 6230 | 6230 | 6190 | 6231 |
| 589 | 20231110 | 094000 | 886306790 | 6230 | 6230 | 6230 | 6220 | 102 |
| 590 | 20231110 | 093900 | 885671820 | 6230 | 6230 | 6240 | 6230 | 578 |
| 591 | 20231110 | 093800 | 882070140 | 6240 | 6260 | 6260 | 6240 | 237 |
| 592 | 20231110 | 093700 | 880591160 | 6260 | 6270 | 6280 | 6240 | 2026 |
| 593 | 20231110 | 093600 | 867912360 | 6250 | 6230 | 6260 | 6230 | 3064 |
| 594 | 20231110 | 093500 | 848797620 | 6220 | 6210 | 6230 | 6210 | 2099 |
| 595 | 20231110 | 093400 | 835730880 | 6210 | 6190 | 6210 | 6190 | 2514 |
| 596 | 20231110 | 093300 | 820137540 | 6190 | 6200 | 6210 | 6190 | 3142 |
| 597 | 20231110 | 093200 | 800661190 | 6210 | 6230 | 6230 | 6210 | 936 |
| 598 | 20231110 | 093100 | 794847380 | 6210 | 6220 | 6230 | 6210 | 2750 |
| 599 | 20231110 | 093000 | 777758080 | 6220 | 6210 | 6220 | 6210 | 4557 |
| 600 | 20231110 | 092900 | 749457660 | 6220 | 6220 | 6220 | 6200 | 5429 |
| 601 | 20231110 | 092800 | 715762640 | 6220 | 6210 | 6230 | 6210 | 125 |
| 602 | 20231110 | 092700 | 714985190 | 6210 | 6230 | 6240 | 6200 | 12752 |
| 603 | 20231110 | 092600 | 635723040 | 6230 | 6240 | 6240 | 6220 | 2496 |
| 604 | 20231110 | 092500 | 620176900 | 6220 | 6230 | 6240 | 6220 | 764 |
| 605 | 20231110 | 092400 | 615417020 | 6210 | 6240 | 6240 | 6210 | 891 |
| 606 | 20231110 | 092300 | 609875290 | 6240 | 6220 | 6240 | 6220 | 640 |
| 607 | 20231110 | 092200 | 605888180 | 6220 | 6200 | 6220 | 6200 | 2710 |
| 608 | 20231110 | 092100 | 589060900 | 6200 | 6230 | 6230 | 6200 | 7254 |
| 609 | 20231110 | 092000 | 544000730 | 6240 | 6250 | 6250 | 6240 | 14 |
| 610 | 20231110 | 091900 | 543913350 | 6250 | 6230 | 6260 | 6210 | 696 |
| 611 | 20231110 | 091800 | 539585100 | 6220 | 6220 | 6230 | 6220 | 3302 |
| 612 | 20231110 | 091700 | 519043720 | 6220 | 6220 | 6220 | 6210 | 366 |
| 613 | 20231110 | 091600 | 516767210 | 6220 | 6230 | 6230 | 6210 | 3081 |
| 614 | 20231110 | 091500 | 497607570 | 6220 | 6220 | 6230 | 6210 | 277 |
| 615 | 20231110 | 091400 | 495885470 | 6230 | 6210 | 6230 | 6210 | 5686 |
| 616 | 20231110 | 091300 | 460544840 | 6200 | 6210 | 6240 | 6200 | 5816 |
| 617 | 20231110 | 091200 | 424424840 | 6210 | 6250 | 6250 | 6200 | 4399 |
| 618 | 20231110 | 091100 | 397059230 | 6250 | 6270 | 6270 | 6240 | 1915 |
| 619 | 20231110 | 091000 | 385084060 | 6250 | 6240 | 6280 | 6220 | 5837 |
| 620 | 20231110 | 090900 | 348674770 | 6240 | 6230 | 6240 | 6230 | 896 |
| 621 | 20231110 | 090800 | 343087640 | 6230 | 6240 | 6240 | 6230 | 900 |
| 622 | 20231110 | 090700 | 337475480 | 6230 | 6260 | 6260 | 6230 | 2494 |
| 623 | 20231110 | 090600 | 321907250 | 6250 | 6230 | 6260 | 6210 | 7831 |
| 624 | 20231110 | 090500 | 273190740 | 6230 | 6250 | 6270 | 6220 | 15712 |
| 625 | 20231110 | 090400 | 175129810 | 6240 | 6240 | 6250 | 6230 | 5127 |
| 626 | 20231110 | 090300 | 143180470 | 6240 | 6240 | 6250 | 6230 | 2750 |
| 627 | 20231110 | 090200 | 126039430 | 6240 | 6220 | 6270 | 6210 | 4685 |
| 628 | 20231110 | 090100 | 96847930 | 6220 | 6230 | 6240 | 6200 | 7852 |
| 629 | 20231110 | 090000 | 48001340 | 6220 | 6360 | 6380 | 6220 | 7264 |