30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 190900 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 6581 |
| 3 | 20231109 | 190800 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 4 | 20231109 | 190700 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 5 | 20231109 | 190600 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 6 | 20231109 | 190500 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 7 | 20231109 | 190400 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 8 | 20231109 | 190300 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 9 | 20231109 | 190200 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 10 | 20231109 | 190100 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 11 | 20231109 | 190000 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 12 | 20231109 | 185900 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 13 | 20231109 | 185800 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 14 | 20231109 | 185700 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 15 | 20231109 | 185600 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 16 | 20231109 | 185500 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 17 | 20231109 | 185400 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 18 | 20231109 | 185300 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 19 | 20231109 | 185200 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 20 | 20231109 | 185100 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 21 | 20231109 | 185000 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 22 | 20231109 | 184900 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 23 | 20231109 | 184800 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 24 | 20231109 | 184700 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 25 | 20231109 | 184600 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 26 | 20231109 | 184500 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 27 | 20231109 | 184400 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 28 | 20231109 | 184300 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 29 | 20231109 | 184200 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 30 | 20231109 | 184100 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 31 | 20231109 | 184000 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 32 | 20231109 | 183900 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 6581 |
| 33 | 20231109 | 183800 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 34 | 20231109 | 183700 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 35 | 20231109 | 183600 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 36 | 20231109 | 183500 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 37 | 20231109 | 183400 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 38 | 20231109 | 183300 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 39 | 20231109 | 183200 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 40 | 20231109 | 183100 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 41 | 20231109 | 183000 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 42 | 20231109 | 182900 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 43 | 20231109 | 182800 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 44 | 20231109 | 182700 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 45 | 20231109 | 182600 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 46 | 20231109 | 182500 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 47 | 20231109 | 182400 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 48 | 20231109 | 182300 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 49 | 20231109 | 182200 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 50 | 20231109 | 182100 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 51 | 20231109 | 182000 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 52 | 20231109 | 181900 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 53 | 20231109 | 181800 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 54 | 20231109 | 181700 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 55 | 20231109 | 181600 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 56 | 20231109 | 181500 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 57 | 20231109 | 181400 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 58 | 20231109 | 181300 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 59 | 20231109 | 181200 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 60 | 20231109 | 181100 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 61 | 20231109 | 181000 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 62 | 20231109 | 180900 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 6581 |
| 63 | 20231109 | 180800 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 64 | 20231109 | 180700 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 65 | 20231109 | 180600 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 66 | 20231109 | 180500 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 67 | 20231109 | 180400 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 68 | 20231109 | 180300 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 69 | 20231109 | 180200 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 70 | 20231109 | 180100 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 71 | 20231109 | 180000 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 72 | 20231109 | 175900 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 73 | 20231109 | 175800 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 74 | 20231109 | 175700 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 75 | 20231109 | 175600 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 76 | 20231109 | 175500 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 77 | 20231109 | 175400 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 78 | 20231109 | 175300 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 79 | 20231109 | 175200 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 80 | 20231109 | 175100 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 81 | 20231109 | 175000 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 82 | 20231109 | 174900 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 83 | 20231109 | 174800 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 84 | 20231109 | 174700 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 85 | 20231109 | 174600 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 86 | 20231109 | 174500 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 87 | 20231109 | 174400 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 88 | 20231109 | 174300 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 89 | 20231109 | 174200 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 90 | 20231109 | 174100 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 91 | 20231109 | 174000 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 92 | 20231109 | 173900 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 6581 |
| 93 | 20231109 | 173800 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 94 | 20231109 | 173700 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 95 | 20231109 | 173600 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 96 | 20231109 | 173500 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 97 | 20231109 | 173400 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 98 | 20231109 | 173300 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 99 | 20231109 | 173200 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 100 | 20231109 | 173100 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 101 | 20231109 | 173000 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 102 | 20231109 | 172900 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 103 | 20231109 | 172800 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 104 | 20231109 | 172700 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 105 | 20231109 | 172600 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 106 | 20231109 | 172500 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 107 | 20231109 | 172400 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 108 | 20231109 | 172300 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 109 | 20231109 | 172200 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 110 | 20231109 | 172100 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 111 | 20231109 | 172000 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 112 | 20231109 | 171900 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 113 | 20231109 | 171800 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 114 | 20231109 | 171700 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 115 | 20231109 | 171600 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 116 | 20231109 | 171500 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 117 | 20231109 | 171400 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 118 | 20231109 | 171300 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 119 | 20231109 | 171200 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 120 | 20231109 | 171100 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 121 | 20231109 | 171000 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 122 | 20231109 | 170900 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 6581 |
| 123 | 20231109 | 170800 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 124 | 20231109 | 170700 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 125 | 20231109 | 170600 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 126 | 20231109 | 170500 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 127 | 20231109 | 170400 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 128 | 20231109 | 170300 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 129 | 20231109 | 170200 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 130 | 20231109 | 170100 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 131 | 20231109 | 170000 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 132 | 20231109 | 165900 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 133 | 20231109 | 165800 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 134 | 20231109 | 165700 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 135 | 20231109 | 165600 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 136 | 20231109 | 165500 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 137 | 20231109 | 165400 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 138 | 20231109 | 165300 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 139 | 20231109 | 165200 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 140 | 20231109 | 165100 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 141 | 20231109 | 165000 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 142 | 20231109 | 164900 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 143 | 20231109 | 164800 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 144 | 20231109 | 164700 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 145 | 20231109 | 164600 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 146 | 20231109 | 164500 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 147 | 20231109 | 164400 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 148 | 20231109 | 164300 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 149 | 20231109 | 164200 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 150 | 20231109 | 164100 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 151 | 20231109 | 164000 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 152 | 20231109 | 163900 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 6581 |
| 153 | 20231109 | 163800 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 154 | 20231109 | 163700 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 155 | 20231109 | 163600 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 156 | 20231109 | 163500 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 157 | 20231109 | 163400 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 158 | 20231109 | 163300 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 159 | 20231109 | 163200 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 160 | 20231109 | 163100 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 161 | 20231109 | 163000 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 162 | 20231109 | 162900 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 163 | 20231109 | 162800 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 164 | 20231109 | 162700 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 165 | 20231109 | 162600 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 166 | 20231109 | 162500 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 167 | 20231109 | 162400 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 168 | 20231109 | 162300 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 169 | 20231109 | 162200 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 170 | 20231109 | 162100 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 171 | 20231109 | 162000 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 172 | 20231109 | 161900 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 173 | 20231109 | 161800 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 174 | 20231109 | 161700 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 175 | 20231109 | 161600 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 176 | 20231109 | 161500 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 177 | 20231109 | 161400 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 178 | 20231109 | 161300 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 179 | 20231109 | 161200 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 180 | 20231109 | 161100 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 181 | 20231109 | 161000 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 182 | 20231109 | 160900 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 6581 |
| 183 | 20231109 | 160800 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 184 | 20231109 | 160700 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 185 | 20231109 | 160600 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 186 | 20231109 | 160500 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 187 | 20231109 | 160400 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 188 | 20231109 | 160300 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 189 | 20231109 | 160200 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 190 | 20231109 | 160100 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 191 | 20231109 | 160000 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 192 | 20231109 | 155900 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 193 | 20231109 | 155800 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 194 | 20231109 | 155700 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 195 | 20231109 | 155600 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 196 | 20231109 | 155500 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 197 | 20231109 | 155400 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 198 | 20231109 | 155300 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 199 | 20231109 | 155200 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 200 | 20231109 | 155100 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 201 | 20231109 | 155000 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 202 | 20231109 | 154900 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 203 | 20231109 | 154800 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 204 | 20231109 | 154700 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 205 | 20231109 | 154600 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 206 | 20231109 | 154500 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 207 | 20231109 | 154400 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 208 | 20231109 | 154300 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 209 | 20231109 | 154200 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 210 | 20231109 | 154100 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 211 | 20231109 | 154000 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 212 | 20231109 | 153900 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 6581 |
| 213 | 20231109 | 153800 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 214 | 20231109 | 153700 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 215 | 20231109 | 153600 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 216 | 20231109 | 153500 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 217 | 20231109 | 153400 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 218 | 20231109 | 153300 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 219 | 20231109 | 153200 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 220 | 20231109 | 153100 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 0 |
| 221 | 20231109 | 153000 | 2032810690 | 7300 | 7300 | 7300 | 7300 | 6581 |
| 222 | 20231109 | 152900 | 1984769390 | 7270 | 7270 | 7270 | 7270 | 0 |
| 223 | 20231109 | 152800 | 1984769390 | 7270 | 7270 | 7270 | 7270 | 0 |
| 224 | 20231109 | 152700 | 1984769390 | 7270 | 7270 | 7270 | 7270 | 0 |
| 225 | 20231109 | 152600 | 1984769390 | 7270 | 7270 | 7270 | 7270 | 0 |
| 226 | 20231109 | 152500 | 1984769390 | 7270 | 7270 | 7270 | 7270 | 0 |
| 227 | 20231109 | 152400 | 1984769390 | 7270 | 7270 | 7270 | 7270 | 0 |
| 228 | 20231109 | 152300 | 1984769390 | 7270 | 7270 | 7270 | 7270 | 0 |
| 229 | 20231109 | 152200 | 1984769390 | 7270 | 7270 | 7270 | 7270 | 0 |
| 230 | 20231109 | 152100 | 1984769390 | 7270 | 7270 | 7270 | 7270 | 0 |
| 231 | 20231109 | 152000 | 1984769390 | 7270 | 7270 | 7270 | 7270 | 0 |
| 232 | 20231109 | 151900 | 1984769390 | 7270 | 7280 | 7280 | 7260 | 2740 |
| 233 | 20231109 | 151800 | 1964848840 | 7280 | 7290 | 7290 | 7280 | 298 |
| 234 | 20231109 | 151700 | 1962679040 | 7280 | 7290 | 7290 | 7280 | 1243 |
| 235 | 20231109 | 151600 | 1953627570 | 7280 | 7280 | 7280 | 7260 | 1161 |
| 236 | 20231109 | 151500 | 1945178850 | 7270 | 7270 | 7280 | 7270 | 431 |
| 237 | 20231109 | 151400 | 1942044530 | 7280 | 7280 | 7280 | 7260 | 579 |
| 238 | 20231109 | 151300 | 1937829510 | 7280 | 7280 | 7280 | 7260 | 547 |
| 239 | 20231109 | 151200 | 1933847470 | 7280 | 7270 | 7280 | 7260 | 1053 |
| 240 | 20231109 | 151100 | 1926191950 | 7260 | 7260 | 7270 | 7260 | 100 |
| 241 | 20231109 | 151000 | 1925465400 | 7260 | 7260 | 7260 | 7260 | 280 |
| 242 | 20231109 | 150900 | 1923432600 | 7260 | 7260 | 7270 | 7260 | 480 |
| 243 | 20231109 | 150800 | 1919947750 | 7270 | 7280 | 7280 | 7270 | 1759 |
| 244 | 20231109 | 150700 | 1907143170 | 7270 | 7260 | 7270 | 7250 | 1021 |
| 245 | 20231109 | 150600 | 1899725170 | 7260 | 7260 | 7270 | 7260 | 1061 |
| 246 | 20231109 | 150500 | 1892022260 | 7260 | 7260 | 7260 | 7260 | 0 |
| 247 | 20231109 | 150400 | 1892022260 | 7260 | 7270 | 7270 | 7260 | 3574 |
| 248 | 20231109 | 150300 | 1866039330 | 7270 | 7270 | 7280 | 7270 | 407 |
| 249 | 20231109 | 150200 | 1863080430 | 7280 | 7270 | 7280 | 7270 | 14 |
| 250 | 20231109 | 150100 | 1862978550 | 7280 | 7280 | 7280 | 7270 | 1037 |
| 251 | 20231109 | 150000 | 1855429510 | 7280 | 7270 | 7280 | 7270 | 1164 |
| 252 | 20231109 | 145900 | 1846967130 | 7280 | 7270 | 7280 | 7270 | 2927 |
| 253 | 20231109 | 145800 | 1825672830 | 7270 | 7260 | 7270 | 7260 | 10 |
| 254 | 20231109 | 145700 | 1825600200 | 7270 | 7260 | 7270 | 7260 | 129 |
| 255 | 20231109 | 145600 | 1824663520 | 7250 | 7250 | 7270 | 7250 | 17 |
| 256 | 20231109 | 145500 | 1824540250 | 7270 | 7250 | 7270 | 7250 | 407 |
| 257 | 20231109 | 145400 | 1821585450 | 7260 | 7260 | 7260 | 7260 | 130 |
| 258 | 20231109 | 145300 | 1820641650 | 7250 | 7260 | 7270 | 7250 | 1660 |
| 259 | 20231109 | 145200 | 1808590090 | 7270 | 7270 | 7270 | 7260 | 211 |
| 260 | 20231109 | 145100 | 1807056170 | 7270 | 7270 | 7280 | 7270 | 336 |
| 261 | 20231109 | 145000 | 1804613200 | 7280 | 7270 | 7280 | 7260 | 3153 |
| 262 | 20231109 | 144900 | 1781703100 | 7270 | 7270 | 7280 | 7270 | 3550 |
| 263 | 20231109 | 144800 | 1755894590 | 7280 | 7280 | 7280 | 7280 | 2 |
| 264 | 20231109 | 144700 | 1755880030 | 7270 | 7280 | 7280 | 7270 | 127 |
| 265 | 20231109 | 144600 | 1754956720 | 7280 | 7270 | 7280 | 7270 | 138 |
| 266 | 20231109 | 144500 | 1753953260 | 7280 | 7280 | 7280 | 7270 | 3533 |
| 267 | 20231109 | 144400 | 1728268320 | 7270 | 7290 | 7300 | 7270 | 549 |
| 268 | 20231109 | 144300 | 1724269700 | 7300 | 7290 | 7310 | 7290 | 1113 |
| 269 | 20231109 | 144200 | 1716142910 | 7290 | 7310 | 7310 | 7280 | 32 |
| 270 | 20231109 | 144100 | 1715909860 | 7270 | 7270 | 7310 | 7270 | 36 |
| 271 | 20231109 | 144000 | 1715647980 | 7310 | 7280 | 7310 | 7270 | 336 |
| 272 | 20231109 | 143900 | 1713203740 | 7310 | 7280 | 7310 | 7270 | 646 |
| 273 | 20231109 | 143800 | 1708506920 | 7310 | 7280 | 7310 | 7280 | 634 |
| 274 | 20231109 | 143700 | 1703891340 | 7280 | 7280 | 7280 | 7280 | 4 |
| 275 | 20231109 | 143600 | 1703862220 | 7320 | 7320 | 7320 | 7280 | 442 |
| 276 | 20231109 | 143500 | 1700628380 | 7320 | 7280 | 7320 | 7280 | 1147 |
| 277 | 20231109 | 143400 | 1692253390 | 7300 | 7280 | 7300 | 7280 | 6 |
| 278 | 20231109 | 143300 | 1692209690 | 7300 | 7300 | 7300 | 7280 | 53 |
| 279 | 20231109 | 143200 | 1691823790 | 7300 | 7300 | 7300 | 7280 | 94 |
| 280 | 20231109 | 143100 | 1691139410 | 7300 | 7300 | 7300 | 7280 | 124 |
| 281 | 20231109 | 143000 | 1690236370 | 7290 | 7290 | 7290 | 7290 | 74 |
| 282 | 20231109 | 142900 | 1689696910 | 7300 | 7300 | 7300 | 7290 | 1275 |
| 283 | 20231109 | 142800 | 1680402120 | 7310 | 7290 | 7310 | 7290 | 6 |
| 284 | 20231109 | 142700 | 1680358360 | 7310 | 7310 | 7310 | 7310 | 1 |
| 285 | 20231109 | 142600 | 1680351050 | 7290 | 7290 | 7290 | 7290 | 5 |
| 286 | 20231109 | 142500 | 1680314600 | 7310 | 7300 | 7310 | 7300 | 30 |
| 287 | 20231109 | 142400 | 1680095580 | 7310 | 7300 | 7310 | 7300 | 460 |
| 288 | 20231109 | 142300 | 1676737560 | 7290 | 7290 | 7290 | 7290 | 1 |
| 289 | 20231109 | 142200 | 1676730270 | 7310 | 7300 | 7310 | 7300 | 4 |
| 290 | 20231109 | 142100 | 1676701060 | 7310 | 7310 | 7310 | 7310 | 0 |
| 291 | 20231109 | 142000 | 1676701060 | 7310 | 7310 | 7310 | 7310 | 1 |
| 292 | 20231109 | 141900 | 1676693750 | 7300 | 7300 | 7310 | 7300 | 206 |
| 293 | 20231109 | 141800 | 1675188840 | 7310 | 7300 | 7310 | 7300 | 128 |
| 294 | 20231109 | 141700 | 1674254430 | 7310 | 7310 | 7310 | 7310 | 143 |
| 295 | 20231109 | 141600 | 1673209100 | 7310 | 7310 | 7310 | 7310 | 0 |
| 296 | 20231109 | 141500 | 1673209100 | 7310 | 7300 | 7310 | 7300 | 3 |
| 297 | 20231109 | 141400 | 1673187190 | 7310 | 7310 | 7310 | 7310 | 0 |
| 298 | 20231109 | 141300 | 1673187190 | 7310 | 7310 | 7310 | 7310 | 1 |
| 299 | 20231109 | 141200 | 1673179880 | 7260 | 7320 | 7320 | 7260 | 5917 |
| 300 | 20231109 | 141100 | 1630117110 | 7310 | 7310 | 7320 | 7310 | 531 |
| 301 | 20231109 | 141000 | 1626235490 | 7310 | 7300 | 7310 | 7280 | 1891 |
| 302 | 20231109 | 140900 | 1612454490 | 7300 | 7300 | 7310 | 7290 | 787 |
| 303 | 20231109 | 140800 | 1606707100 | 7300 | 7300 | 7300 | 7300 | 7 |
| 304 | 20231109 | 140700 | 1606656000 | 7300 | 7290 | 7300 | 7290 | 422 |
| 305 | 20231109 | 140600 | 1603575410 | 7300 | 7290 | 7300 | 7290 | 207 |
| 306 | 20231109 | 140500 | 1602066360 | 7300 | 7300 | 7300 | 7300 | 0 |
| 307 | 20231109 | 140400 | 1602066360 | 7300 | 7300 | 7300 | 7290 | 7 |
| 308 | 20231109 | 140300 | 1602015280 | 7290 | 7290 | 7290 | 7290 | 577 |
| 309 | 20231109 | 140200 | 1597808950 | 7290 | 7290 | 7290 | 7290 | 50 |
| 310 | 20231109 | 140100 | 1597444450 | 7290 | 7300 | 7300 | 7290 | 536 |
| 311 | 20231109 | 140000 | 1593536630 | 7300 | 7310 | 7310 | 7300 | 14 |
| 312 | 20231109 | 135900 | 1593434420 | 7310 | 7300 | 7310 | 7300 | 101 |
| 313 | 20231109 | 135800 | 1592697110 | 7310 | 7300 | 7310 | 7300 | 894 |
| 314 | 20231109 | 135700 | 1586170870 | 7300 | 7290 | 7300 | 7290 | 18 |
| 315 | 20231109 | 135600 | 1586039620 | 7300 | 7290 | 7300 | 7290 | 2588 |
| 316 | 20231109 | 135500 | 1567169980 | 7300 | 7300 | 7300 | 7300 | 0 |
| 317 | 20231109 | 135400 | 1567169980 | 7300 | 7300 | 7300 | 7300 | 0 |
| 318 | 20231109 | 135300 | 1567169980 | 7300 | 7300 | 7300 | 7300 | 1 |
| 319 | 20231109 | 135200 | 1567162680 | 7300 | 7300 | 7300 | 7300 | 0 |
| 320 | 20231109 | 135100 | 1567162680 | 7300 | 7300 | 7300 | 7300 | 0 |
| 321 | 20231109 | 135000 | 1567162680 | 7300 | 7290 | 7300 | 7280 | 150 |
| 322 | 20231109 | 134900 | 1566070180 | 7290 | 7300 | 7300 | 7290 | 1107 |
| 323 | 20231109 | 134800 | 1558000120 | 7290 | 7300 | 7300 | 7290 | 1001 |
| 324 | 20231109 | 134700 | 1550702820 | 7290 | 7300 | 7300 | 7290 | 560 |
| 325 | 20231109 | 134600 | 1546614920 | 7300 | 7300 | 7300 | 7300 | 2 |
| 326 | 20231109 | 134500 | 1546600320 | 7300 | 7300 | 7300 | 7300 | 1241 |
| 327 | 20231109 | 134400 | 1537541020 | 7300 | 7300 | 7300 | 7300 | 280 |
| 328 | 20231109 | 134300 | 1535497020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 329 | 20231109 | 134200 | 1535497020 | 7310 | 7310 | 7310 | 7310 | 200 |
| 330 | 20231109 | 134100 | 1534035020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 331 | 20231109 | 134000 | 1534035020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 332 | 20231109 | 133900 | 1534035020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 333 | 20231109 | 133800 | 1534035020 | 7310 | 7310 | 7310 | 7310 | 10 |
| 334 | 20231109 | 133700 | 1533961920 | 7300 | 7300 | 7300 | 7300 | 100 |
| 335 | 20231109 | 133600 | 1533231920 | 7310 | 7310 | 7310 | 7310 | 0 |
| 336 | 20231109 | 133500 | 1533231920 | 7310 | 7310 | 7310 | 7310 | 2 |
| 337 | 20231109 | 133400 | 1533217300 | 7300 | 7300 | 7300 | 7300 | 10 |
| 338 | 20231109 | 133300 | 1533144300 | 7300 | 7300 | 7300 | 7300 | 10 |
| 339 | 20231109 | 133200 | 1533071300 | 7300 | 7300 | 7300 | 7300 | 11 |
| 340 | 20231109 | 133100 | 1532991000 | 7300 | 7300 | 7300 | 7300 | 20 |
| 341 | 20231109 | 133000 | 1532845000 | 7310 | 7310 | 7310 | 7310 | 210 |
| 342 | 20231109 | 132900 | 1531309900 | 7310 | 7300 | 7310 | 7300 | 365 |
| 343 | 20231109 | 132800 | 1528644250 | 7310 | 7310 | 7310 | 7310 | 1501 |
| 344 | 20231109 | 132700 | 1517671940 | 7320 | 7310 | 7320 | 7310 | 914 |
| 345 | 20231109 | 132600 | 1510990570 | 7310 | 7310 | 7310 | 7310 | 130 |
| 346 | 20231109 | 132500 | 1510040270 | 7320 | 7320 | 7320 | 7320 | 377 |
| 347 | 20231109 | 132400 | 1507280630 | 7320 | 7320 | 7320 | 7320 | 200 |
| 348 | 20231109 | 132300 | 1505816630 | 7330 | 7330 | 7330 | 7330 | 500 |
| 349 | 20231109 | 132200 | 1502151630 | 7330 | 7330 | 7330 | 7330 | 450 |
| 350 | 20231109 | 132100 | 1498853130 | 7330 | 7330 | 7330 | 7330 | 190 |
| 351 | 20231109 | 132000 | 1497460430 | 7330 | 7320 | 7330 | 7320 | 137 |
| 352 | 20231109 | 131900 | 1496457580 | 7330 | 7310 | 7330 | 7310 | 3590 |
| 353 | 20231109 | 131800 | 1470166450 | 7310 | 7310 | 7310 | 7310 | 114 |
| 354 | 20231109 | 131700 | 1469333110 | 7320 | 7310 | 7320 | 7310 | 900 |
| 355 | 20231109 | 131600 | 1462752210 | 7310 | 7310 | 7310 | 7310 | 100 |
| 356 | 20231109 | 131500 | 1462021210 | 7310 | 7310 | 7310 | 7310 | 300 |
| 357 | 20231109 | 131400 | 1459828210 | 7310 | 7300 | 7310 | 7300 | 378 |
| 358 | 20231109 | 131300 | 1457068800 | 7300 | 7300 | 7300 | 7300 | 30 |
| 359 | 20231109 | 131200 | 1456849800 | 7300 | 7300 | 7300 | 7300 | 2 |
| 360 | 20231109 | 131100 | 1456835200 | 7300 | 7300 | 7300 | 7300 | 0 |
| 361 | 20231109 | 131000 | 1456835200 | 7300 | 7300 | 7300 | 7290 | 711 |
| 362 | 20231109 | 130900 | 1451645150 | 7300 | 7290 | 7300 | 7290 | 88 |
| 363 | 20231109 | 130800 | 1451003620 | 7290 | 7290 | 7290 | 7290 | 268 |
| 364 | 20231109 | 130700 | 1449049900 | 7290 | 7290 | 7290 | 7290 | 0 |
| 365 | 20231109 | 130600 | 1449049900 | 7290 | 7290 | 7290 | 7290 | 1 |
| 366 | 20231109 | 130500 | 1449042610 | 7280 | 7280 | 7280 | 7280 | 217 |
| 367 | 20231109 | 130400 | 1447462850 | 7290 | 7280 | 7290 | 7280 | 2001 |
| 368 | 20231109 | 130300 | 1432895560 | 7290 | 7290 | 7290 | 7290 | 884 |
| 369 | 20231109 | 130200 | 1426451200 | 7290 | 7290 | 7290 | 7290 | 0 |
| 370 | 20231109 | 130100 | 1426451200 | 7290 | 7290 | 7290 | 7290 | 1 |
| 371 | 20231109 | 130000 | 1426443910 | 7290 | 7290 | 7290 | 7290 | 301 |
| 372 | 20231109 | 125900 | 1424249620 | 7290 | 7280 | 7290 | 7280 | 11 |
| 373 | 20231109 | 125800 | 1424169530 | 7280 | 7290 | 7290 | 7280 | 84 |
| 374 | 20231109 | 125700 | 1423557200 | 7290 | 7290 | 7290 | 7290 | 1 |
| 375 | 20231109 | 125600 | 1423549910 | 7290 | 7290 | 7290 | 7280 | 170 |
| 376 | 20231109 | 125500 | 1422312190 | 7280 | 7290 | 7290 | 7280 | 27 |
| 377 | 20231109 | 125400 | 1422115610 | 7290 | 7280 | 7290 | 7280 | 121 |
| 378 | 20231109 | 125300 | 1421234710 | 7290 | 7290 | 7290 | 7290 | 100 |
| 379 | 20231109 | 125200 | 1420505710 | 7290 | 7280 | 7290 | 7280 | 36 |
| 380 | 20231109 | 125100 | 1420243620 | 7300 | 7300 | 7300 | 7300 | 1 |
| 381 | 20231109 | 125000 | 1420236320 | 7300 | 7280 | 7300 | 7280 | 102 |
| 382 | 20231109 | 124900 | 1419491740 | 7300 | 7300 | 7300 | 7280 | 1002 |
| 383 | 20231109 | 124800 | 1412195130 | 7290 | 7290 | 7290 | 7290 | 1166 |
| 384 | 20231109 | 124700 | 1403694990 | 7290 | 7290 | 7290 | 7290 | 225 |
| 385 | 20231109 | 124600 | 1402054740 | 7290 | 7290 | 7290 | 7290 | 0 |
| 386 | 20231109 | 124500 | 1402054740 | 7290 | 7290 | 7290 | 7290 | 0 |
| 387 | 20231109 | 124400 | 1402054740 | 7290 | 7290 | 7290 | 7290 | 2 |
| 388 | 20231109 | 124300 | 1402040160 | 7290 | 7290 | 7290 | 7290 | 0 |
| 389 | 20231109 | 124200 | 1402040160 | 7290 | 7290 | 7290 | 7290 | 0 |
| 390 | 20231109 | 124100 | 1402040160 | 7290 | 7290 | 7290 | 7280 | 423 |
| 391 | 20231109 | 124000 | 1398959690 | 7290 | 7290 | 7290 | 7290 | 1 |
| 392 | 20231109 | 123900 | 1398952400 | 7280 | 7280 | 7280 | 7280 | 158 |
| 393 | 20231109 | 123800 | 1397802160 | 7280 | 7280 | 7290 | 7280 | 252 |
| 394 | 20231109 | 123700 | 1395967580 | 7290 | 7290 | 7290 | 7270 | 23 |
| 395 | 20231109 | 123600 | 1395800300 | 7280 | 7270 | 7280 | 7270 | 60 |
| 396 | 20231109 | 123500 | 1395364000 | 7290 | 7290 | 7290 | 7290 | 1 |
| 397 | 20231109 | 123400 | 1395356710 | 7290 | 7280 | 7290 | 7270 | 4367 |
| 398 | 20231109 | 123300 | 1363579550 | 7290 | 7290 | 7290 | 7290 | 1 |
| 399 | 20231109 | 123200 | 1363572260 | 7290 | 7290 | 7290 | 7290 | 2 |
| 400 | 20231109 | 123100 | 1363557680 | 7290 | 7290 | 7290 | 7290 | 1664 |
| 401 | 20231109 | 123000 | 1351427120 | 7290 | 7290 | 7290 | 7290 | 190 |
| 402 | 20231109 | 122900 | 1350042020 | 7290 | 7300 | 7300 | 7290 | 115 |
| 403 | 20231109 | 122800 | 1349203520 | 7290 | 7290 | 7290 | 7290 | 997 |
| 404 | 20231109 | 122700 | 1341935390 | 7290 | 7290 | 7290 | 7290 | 105 |
| 405 | 20231109 | 122600 | 1341169940 | 7290 | 7300 | 7300 | 7290 | 727 |
| 406 | 20231109 | 122500 | 1335865740 | 7300 | 7290 | 7300 | 7290 | 527 |
| 407 | 20231109 | 122400 | 1332023540 | 7300 | 7300 | 7300 | 7290 | 1548 |
| 408 | 20231109 | 122300 | 1320724640 | 7300 | 7300 | 7300 | 7300 | 9 |
| 409 | 20231109 | 122200 | 1320658940 | 7310 | 7300 | 7310 | 7300 | 1020 |
| 410 | 20231109 | 122100 | 1313202940 | 7300 | 7300 | 7300 | 7300 | 195 |
| 411 | 20231109 | 122000 | 1311779440 | 7310 | 7300 | 7310 | 7300 | 8097 |
| 412 | 20231109 | 121900 | 1252668800 | 7310 | 7310 | 7310 | 7310 | 0 |
| 413 | 20231109 | 121800 | 1252668800 | 7310 | 7310 | 7310 | 7310 | 10 |
| 414 | 20231109 | 121700 | 1252595700 | 7310 | 7310 | 7310 | 7310 | 166 |
| 415 | 20231109 | 121600 | 1251382240 | 7310 | 7310 | 7310 | 7310 | 100 |
| 416 | 20231109 | 121500 | 1250651240 | 7310 | 7300 | 7310 | 7300 | 130 |
| 417 | 20231109 | 121400 | 1249701940 | 7300 | 7300 | 7300 | 7300 | 0 |
| 418 | 20231109 | 121300 | 1249701940 | 7300 | 7310 | 7310 | 7300 | 573 |
| 419 | 20231109 | 121200 | 1245513320 | 7310 | 7310 | 7310 | 7300 | 2148 |
| 420 | 20231109 | 121100 | 1229831440 | 7310 | 7310 | 7310 | 7310 | 2152 |
| 421 | 20231109 | 121000 | 1214100320 | 7320 | 7320 | 7320 | 7320 | 0 |
| 422 | 20231109 | 120900 | 1214100320 | 7320 | 7320 | 7320 | 7320 | 970 |
| 423 | 20231109 | 120800 | 1206999920 | 7320 | 7320 | 7320 | 7320 | 223 |
| 424 | 20231109 | 120700 | 1205367560 | 7320 | 7320 | 7320 | 7320 | 500 |
| 425 | 20231109 | 120600 | 1201707560 | 7320 | 7320 | 7320 | 7320 | 1 |
| 426 | 20231109 | 120500 | 1201700240 | 7330 | 7310 | 7330 | 7310 | 128 |
| 427 | 20231109 | 120400 | 1200763320 | 7330 | 7320 | 7330 | 7320 | 487 |
| 428 | 20231109 | 120300 | 1197198250 | 7320 | 7320 | 7320 | 7320 | 152 |
| 429 | 20231109 | 120200 | 1196085610 | 7320 | 7330 | 7330 | 7320 | 2274 |
| 430 | 20231109 | 120100 | 1179439920 | 7330 | 7330 | 7330 | 7330 | 28 |
| 431 | 20231109 | 120000 | 1179234680 | 7330 | 7330 | 7330 | 7330 | 78 |
| 432 | 20231109 | 115900 | 1178662940 | 7330 | 7330 | 7330 | 7320 | 228 |
| 433 | 20231109 | 115800 | 1176991820 | 7330 | 7360 | 7360 | 7330 | 1505 |
| 434 | 20231109 | 115700 | 1165956440 | 7360 | 7360 | 7360 | 7360 | 0 |
| 435 | 20231109 | 115600 | 1165956440 | 7360 | 7350 | 7360 | 7340 | 593 |
| 436 | 20231109 | 115500 | 1161602150 | 7350 | 7340 | 7350 | 7340 | 87 |
| 437 | 20231109 | 115400 | 1160962710 | 7350 | 7360 | 7360 | 7340 | 286 |
| 438 | 20231109 | 115300 | 1158860670 | 7350 | 7350 | 7360 | 7350 | 177 |
| 439 | 20231109 | 115200 | 1157559460 | 7360 | 7360 | 7360 | 7360 | 15 |
| 440 | 20231109 | 115100 | 1157449060 | 7360 | 7360 | 7360 | 7340 | 503 |
| 441 | 20231109 | 115000 | 1153752760 | 7350 | 7360 | 7360 | 7350 | 126 |
| 442 | 20231109 | 114900 | 1152826080 | 7350 | 7350 | 7360 | 7350 | 112 |
| 443 | 20231109 | 114800 | 1152002860 | 7360 | 7350 | 7360 | 7350 | 101 |
| 444 | 20231109 | 114700 | 1151260230 | 7350 | 7350 | 7350 | 7350 | 116 |
| 445 | 20231109 | 114600 | 1150407630 | 7350 | 7350 | 7350 | 7350 | 138 |
| 446 | 20231109 | 114500 | 1149393330 | 7360 | 7350 | 7360 | 7350 | 93 |
| 447 | 20231109 | 114400 | 1148709520 | 7340 | 7350 | 7350 | 7340 | 354 |
| 448 | 20231109 | 114300 | 1146107630 | 7350 | 7350 | 7350 | 7340 | 181 |
| 449 | 20231109 | 114200 | 1144777290 | 7350 | 7350 | 7350 | 7350 | 606 |
| 450 | 20231109 | 114100 | 1140323190 | 7350 | 7360 | 7360 | 7340 | 1087 |
| 451 | 20231109 | 114000 | 1132344030 | 7350 | 7350 | 7350 | 7350 | 1415 |
| 452 | 20231109 | 113900 | 1121943780 | 7350 | 7350 | 7350 | 7350 | 86 |
| 453 | 20231109 | 113800 | 1121311680 | 7350 | 7350 | 7350 | 7350 | 132 |
| 454 | 20231109 | 113700 | 1120341480 | 7350 | 7350 | 7350 | 7340 | 1362 |
| 455 | 20231109 | 113600 | 1110342020 | 7350 | 7350 | 7350 | 7350 | 56 |
| 456 | 20231109 | 113500 | 1109930420 | 7350 | 7340 | 7350 | 7340 | 95 |
| 457 | 20231109 | 113400 | 1109232180 | 7350 | 7360 | 7360 | 7350 | 326 |
| 458 | 20231109 | 113300 | 1106835680 | 7350 | 7360 | 7360 | 7350 | 964 |
| 459 | 20231109 | 113200 | 1099745640 | 7360 | 7350 | 7360 | 7350 | 1766 |
| 460 | 20231109 | 113100 | 1086765280 | 7350 | 7350 | 7350 | 7350 | 1898 |
| 461 | 20231109 | 113000 | 1072814980 | 7350 | 7350 | 7350 | 7350 | 1583 |
| 462 | 20231109 | 112900 | 1061179930 | 7350 | 7350 | 7350 | 7340 | 37 |
| 463 | 20231109 | 112800 | 1060908080 | 7350 | 7340 | 7350 | 7340 | 843 |
| 464 | 20231109 | 112700 | 1054719160 | 7340 | 7340 | 7340 | 7340 | 344 |
| 465 | 20231109 | 112600 | 1052194200 | 7340 | 7340 | 7340 | 7340 | 113 |
| 466 | 20231109 | 112500 | 1051364780 | 7340 | 7340 | 7340 | 7330 | 150 |
| 467 | 20231109 | 112400 | 1050263830 | 7340 | 7340 | 7340 | 7330 | 346 |
| 468 | 20231109 | 112300 | 1047725190 | 7340 | 7340 | 7340 | 7340 | 144 |
| 469 | 20231109 | 112200 | 1046668230 | 7340 | 7340 | 7340 | 7340 | 195 |
| 470 | 20231109 | 112100 | 1045236930 | 7340 | 7340 | 7340 | 7330 | 428 |
| 471 | 20231109 | 112000 | 1042095510 | 7340 | 7340 | 7340 | 7340 | 792 |
| 472 | 20231109 | 111900 | 1036282230 | 7340 | 7340 | 7340 | 7340 | 455 |
| 473 | 20231109 | 111800 | 1032942530 | 7340 | 7340 | 7340 | 7340 | 94 |
| 474 | 20231109 | 111700 | 1032252570 | 7340 | 7340 | 7340 | 7340 | 65 |
| 475 | 20231109 | 111600 | 1031775470 | 7340 | 7330 | 7340 | 7330 | 1260 |
| 476 | 20231109 | 111500 | 1022538050 | 7330 | 7340 | 7340 | 7330 | 107 |
| 477 | 20231109 | 111400 | 1021752770 | 7340 | 7330 | 7340 | 7330 | 148 |
| 478 | 20231109 | 111300 | 1020667900 | 7340 | 7330 | 7340 | 7330 | 158 |
| 479 | 20231109 | 111200 | 1019509480 | 7340 | 7340 | 7340 | 7340 | 47 |
| 480 | 20231109 | 111100 | 1019164500 | 7340 | 7330 | 7340 | 7330 | 1075 |
| 481 | 20231109 | 111000 | 1011275900 | 7340 | 7340 | 7350 | 7330 | 362 |
| 482 | 20231109 | 110900 | 1008619930 | 7340 | 7330 | 7340 | 7330 | 240 |
| 483 | 20231109 | 110800 | 1006858500 | 7330 | 7330 | 7330 | 7320 | 383 |
| 484 | 20231109 | 110700 | 1004054110 | 7330 | 7330 | 7330 | 7320 | 330 |
| 485 | 20231109 | 110600 | 1001636710 | 7320 | 7330 | 7330 | 7320 | 265 |
| 486 | 20231109 | 110500 | 999694270 | 7330 | 7330 | 7330 | 7330 | 387 |
| 487 | 20231109 | 110400 | 996857560 | 7330 | 7340 | 7350 | 7330 | 505 |
| 488 | 20231109 | 110300 | 993154560 | 7340 | 7350 | 7350 | 7340 | 253 |
| 489 | 20231109 | 110200 | 991296010 | 7350 | 7350 | 7350 | 7350 | 26 |
| 490 | 20231109 | 110100 | 991104910 | 7350 | 7350 | 7350 | 7350 | 122 |
| 491 | 20231109 | 110000 | 990208210 | 7350 | 7340 | 7350 | 7330 | 467 |
| 492 | 20231109 | 105900 | 986780440 | 7340 | 7330 | 7340 | 7330 | 199 |
| 493 | 20231109 | 105800 | 985320780 | 7340 | 7350 | 7350 | 7330 | 1021 |
| 494 | 20231109 | 105700 | 977827790 | 7350 | 7350 | 7350 | 7340 | 102 |
| 495 | 20231109 | 105600 | 977078120 | 7350 | 7350 | 7350 | 7350 | 93 |
| 496 | 20231109 | 105500 | 976394570 | 7350 | 7340 | 7350 | 7340 | 129 |
| 497 | 20231109 | 105400 | 975446440 | 7350 | 7340 | 7350 | 7340 | 426 |
| 498 | 20231109 | 105300 | 972319590 | 7330 | 7350 | 7350 | 7330 | 424 |
| 499 | 20231109 | 105200 | 969207210 | 7350 | 7350 | 7350 | 7340 | 382 |
| 500 | 20231109 | 105100 | 966401980 | 7350 | 7340 | 7350 | 7340 | 196 |
| 501 | 20231109 | 105000 | 964962380 | 7340 | 7340 | 7350 | 7340 | 590 |
| 502 | 20231109 | 104900 | 960630960 | 7350 | 7350 | 7350 | 7350 | 364 |
| 503 | 20231109 | 104800 | 957955560 | 7350 | 7350 | 7350 | 7350 | 313 |
| 504 | 20231109 | 104700 | 955655010 | 7350 | 7350 | 7350 | 7350 | 464 |
| 505 | 20231109 | 104600 | 952244610 | 7360 | 7350 | 7360 | 7350 | 130 |
| 506 | 20231109 | 104500 | 951288850 | 7350 | 7350 | 7350 | 7340 | 42 |
| 507 | 20231109 | 104400 | 950980210 | 7350 | 7350 | 7350 | 7350 | 154 |
| 508 | 20231109 | 104300 | 949848310 | 7340 | 7360 | 7360 | 7340 | 56 |
| 509 | 20231109 | 104200 | 949436750 | 7340 | 7340 | 7340 | 7330 | 570 |
| 510 | 20231109 | 104100 | 945255950 | 7340 | 7360 | 7360 | 7340 | 185 |
| 511 | 20231109 | 104000 | 943894550 | 7360 | 7360 | 7360 | 7360 | 27 |
| 512 | 20231109 | 103900 | 943695830 | 7350 | 7350 | 7350 | 7350 | 611 |
| 513 | 20231109 | 103800 | 939204980 | 7350 | 7360 | 7360 | 7350 | 1106 |
| 514 | 20231109 | 103700 | 931074730 | 7350 | 7360 | 7360 | 7350 | 93 |
| 515 | 20231109 | 103600 | 930390860 | 7330 | 7360 | 7360 | 7330 | 340 |
| 516 | 20231109 | 103500 | 927896050 | 7360 | 7360 | 7360 | 7350 | 165 |
| 517 | 20231109 | 103400 | 926682640 | 7360 | 7360 | 7360 | 7350 | 738 |
| 518 | 20231109 | 103300 | 921254860 | 7350 | 7360 | 7360 | 7350 | 1498 |
| 519 | 20231109 | 103200 | 910241250 | 7370 | 7370 | 7370 | 7360 | 599 |
| 520 | 20231109 | 103100 | 905826820 | 7370 | 7380 | 7380 | 7370 | 444 |
| 521 | 20231109 | 103000 | 902550960 | 7370 | 7370 | 7370 | 7370 | 1024 |
| 522 | 20231109 | 102900 | 895004080 | 7370 | 7370 | 7370 | 7360 | 538 |
| 523 | 20231109 | 102800 | 891044040 | 7360 | 7360 | 7360 | 7360 | 0 |
| 524 | 20231109 | 102700 | 891044040 | 7360 | 7350 | 7370 | 7350 | 2476 |
| 525 | 20231109 | 102600 | 872828930 | 7370 | 7360 | 7370 | 7360 | 555 |
| 526 | 20231109 | 102500 | 868743710 | 7370 | 7370 | 7370 | 7360 | 580 |
| 527 | 20231109 | 102400 | 864469220 | 7370 | 7350 | 7370 | 7350 | 14744 |
| 528 | 20231109 | 102300 | 756028090 | 7340 | 7340 | 7350 | 7340 | 494 |
| 529 | 20231109 | 102200 | 752398500 | 7350 | 7330 | 7350 | 7330 | 4070 |
| 530 | 20231109 | 102100 | 722528450 | 7330 | 7330 | 7330 | 7330 | 183 |
| 531 | 20231109 | 102000 | 721187060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 532 | 20231109 | 101900 | 721187060 | 7330 | 7310 | 7330 | 7310 | 398 |
| 533 | 20231109 | 101800 | 718273600 | 7340 | 7330 | 7340 | 7330 | 187 |
| 534 | 20231109 | 101700 | 716902030 | 7310 | 7330 | 7330 | 7310 | 3089 |
| 535 | 20231109 | 101600 | 694311660 | 7330 | 7330 | 7340 | 7330 | 1965 |
| 536 | 20231109 | 101500 | 679908200 | 7320 | 7330 | 7330 | 7320 | 393 |
| 537 | 20231109 | 101400 | 677029920 | 7330 | 7330 | 7330 | 7320 | 131 |
| 538 | 20231109 | 101300 | 676070940 | 7330 | 7330 | 7330 | 7330 | 5 |
| 539 | 20231109 | 101200 | 676034290 | 7330 | 7320 | 7330 | 7320 | 530 |
| 540 | 20231109 | 101100 | 672149490 | 7330 | 7320 | 7330 | 7320 | 155 |
| 541 | 20231109 | 101000 | 671014880 | 7330 | 7310 | 7330 | 7310 | 1418 |
| 542 | 20231109 | 100900 | 660624840 | 7310 | 7320 | 7320 | 7310 | 877 |
| 543 | 20231109 | 100800 | 654212200 | 7320 | 7330 | 7330 | 7320 | 1100 |
| 544 | 20231109 | 100700 | 646150200 | 7330 | 7320 | 7330 | 7310 | 950 |
| 545 | 20231109 | 100600 | 639198010 | 7300 | 7320 | 7320 | 7300 | 343 |
| 546 | 20231109 | 100500 | 636689630 | 7310 | 7300 | 7320 | 7300 | 13 |
| 547 | 20231109 | 100400 | 636594600 | 7320 | 7310 | 7330 | 7310 | 1299 |
| 548 | 20231109 | 100300 | 627085030 | 7310 | 7300 | 7310 | 7300 | 121 |
| 549 | 20231109 | 100200 | 626201580 | 7320 | 7310 | 7320 | 7300 | 268 |
| 550 | 20231109 | 100100 | 624242350 | 7310 | 7300 | 7310 | 7300 | 153 |
| 551 | 20231109 | 100000 | 623125420 | 7290 | 7300 | 7300 | 7280 | 655 |
| 552 | 20231109 | 095900 | 618353620 | 7280 | 7280 | 7280 | 7280 | 0 |
| 553 | 20231109 | 095800 | 618353620 | 7280 | 7300 | 7300 | 7280 | 542 |
| 554 | 20231109 | 095700 | 614399480 | 7300 | 7300 | 7300 | 7300 | 113 |
| 555 | 20231109 | 095600 | 613574580 | 7300 | 7290 | 7300 | 7290 | 570 |
| 556 | 20231109 | 095500 | 609418780 | 7290 | 7310 | 7320 | 7290 | 3174 |
| 557 | 20231109 | 095400 | 586249910 | 7320 | 7320 | 7320 | 7320 | 63 |
| 558 | 20231109 | 095300 | 585788750 | 7300 | 7310 | 7310 | 7300 | 1758 |
| 559 | 20231109 | 095200 | 572948640 | 7310 | 7320 | 7320 | 7310 | 65 |
| 560 | 20231109 | 095100 | 572473390 | 7320 | 7320 | 7320 | 7310 | 437 |
| 561 | 20231109 | 095000 | 569274600 | 7310 | 7310 | 7310 | 7310 | 2189 |
| 562 | 20231109 | 094900 | 553273010 | 7320 | 7310 | 7320 | 7310 | 160 |
| 563 | 20231109 | 094800 | 552101860 | 7310 | 7320 | 7320 | 7310 | 298 |
| 564 | 20231109 | 094700 | 549920880 | 7320 | 7320 | 7320 | 7310 | 200 |
| 565 | 20231109 | 094600 | 548457480 | 7320 | 7310 | 7320 | 7310 | 151 |
| 566 | 20231109 | 094500 | 547352770 | 7310 | 7300 | 7310 | 7300 | 1133 |
| 567 | 20231109 | 094400 | 539079500 | 7310 | 7310 | 7310 | 7310 | 795 |
| 568 | 20231109 | 094300 | 533268050 | 7310 | 7310 | 7320 | 7310 | 2574 |
| 569 | 20231109 | 094200 | 514446450 | 7320 | 7310 | 7320 | 7310 | 1483 |
| 570 | 20231109 | 094100 | 503595720 | 7310 | 7330 | 7330 | 7310 | 1786 |
| 571 | 20231109 | 094000 | 490519310 | 7310 | 7330 | 7330 | 7310 | 1583 |
| 572 | 20231109 | 093900 | 478942110 | 7320 | 7330 | 7330 | 7320 | 1454 |
| 573 | 20231109 | 093800 | 468298820 | 7320 | 7320 | 7330 | 7320 | 391 |
| 574 | 20231109 | 093700 | 465435130 | 7320 | 7320 | 7330 | 7320 | 1985 |
| 575 | 20231109 | 093600 | 450904730 | 7330 | 7340 | 7340 | 7320 | 600 |
| 576 | 20231109 | 093500 | 446507180 | 7320 | 7330 | 7330 | 7320 | 3771 |
| 577 | 20231109 | 093400 | 418875490 | 7330 | 7320 | 7330 | 7320 | 307 |
| 578 | 20231109 | 093300 | 416626540 | 7330 | 7340 | 7340 | 7330 | 354 |
| 579 | 20231109 | 093200 | 414031660 | 7330 | 7340 | 7340 | 7330 | 396 |
| 580 | 20231109 | 093100 | 411127190 | 7330 | 7340 | 7340 | 7320 | 995 |
| 581 | 20231109 | 093000 | 403837320 | 7330 | 7330 | 7340 | 7330 | 790 |
| 582 | 20231109 | 092900 | 398045600 | 7330 | 7330 | 7340 | 7320 | 1170 |
| 583 | 20231109 | 092800 | 389471860 | 7330 | 7330 | 7340 | 7330 | 905 |
| 584 | 20231109 | 092700 | 382836870 | 7340 | 7340 | 7340 | 7330 | 2857 |
| 585 | 20231109 | 092600 | 361868390 | 7340 | 7320 | 7340 | 7320 | 46 |
| 586 | 20231109 | 092500 | 361531390 | 7320 | 7330 | 7340 | 7320 | 810 |
| 587 | 20231109 | 092400 | 355594390 | 7340 | 7340 | 7340 | 7330 | 237 |
| 588 | 20231109 | 092300 | 353854830 | 7340 | 7350 | 7350 | 7330 | 262 |
| 589 | 20231109 | 092200 | 351931760 | 7340 | 7330 | 7340 | 7330 | 1709 |
| 590 | 20231109 | 092100 | 339392750 | 7330 | 7330 | 7340 | 7320 | 1854 |
| 591 | 20231109 | 092000 | 325793000 | 7330 | 7340 | 7340 | 7330 | 376 |
| 592 | 20231109 | 091900 | 323035270 | 7340 | 7330 | 7340 | 7320 | 2633 |
| 593 | 20231109 | 091800 | 303736840 | 7320 | 7330 | 7330 | 7320 | 611 |
| 594 | 20231109 | 091700 | 299262700 | 7320 | 7330 | 7330 | 7310 | 39 |
| 595 | 20231109 | 091600 | 298977220 | 7310 | 7300 | 7330 | 7300 | 5460 |
| 596 | 20231109 | 091500 | 259068220 | 7300 | 7290 | 7300 | 7290 | 1049 |
| 597 | 20231109 | 091400 | 251412440 | 7300 | 7300 | 7300 | 7290 | 2733 |
| 598 | 20231109 | 091300 | 231464440 | 7310 | 7320 | 7320 | 7310 | 4361 |
| 599 | 20231109 | 091200 | 199571970 | 7320 | 7320 | 7320 | 7310 | 226 |
| 600 | 20231109 | 091100 | 197917670 | 7320 | 7320 | 7320 | 7310 | 483 |
| 601 | 20231109 | 091000 | 194382130 | 7320 | 7310 | 7320 | 7300 | 1536 |
| 602 | 20231109 | 090900 | 183161040 | 7320 | 7340 | 7340 | 7310 | 1251 |
| 603 | 20231109 | 090800 | 174002140 | 7330 | 7350 | 7350 | 7320 | 2551 |
| 604 | 20231109 | 090700 | 155284650 | 7350 | 7340 | 7350 | 7340 | 2412 |
| 605 | 20231109 | 090600 | 137580450 | 7320 | 7340 | 7340 | 7320 | 644 |
| 606 | 20231109 | 090500 | 132862060 | 7340 | 7310 | 7340 | 7310 | 1914 |
| 607 | 20231109 | 090400 | 118820310 | 7310 | 7310 | 7350 | 7290 | 1505 |
| 608 | 20231109 | 090300 | 107820750 | 7310 | 7340 | 7340 | 7290 | 3541 |
| 609 | 20231109 | 090200 | 81937880 | 7330 | 7340 | 7350 | 7330 | 3428 |
| 610 | 20231109 | 090100 | 56772080 | 7340 | 7340 | 7350 | 7320 | 1913 |
| 611 | 20231109 | 090000 | 42738720 | 7360 | 7350 | 7360 | 7330 | 5744 |