33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 191200 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 6396 |
| 3 | 20231107 | 191100 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 4 | 20231107 | 191000 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 5 | 20231107 | 190900 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 6 | 20231107 | 190800 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 7 | 20231107 | 190700 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 8 | 20231107 | 190600 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 9 | 20231107 | 190500 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 10 | 20231107 | 190400 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 11 | 20231107 | 190300 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 12 | 20231107 | 190200 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 13 | 20231107 | 190100 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 14 | 20231107 | 190000 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 15 | 20231107 | 185900 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 16 | 20231107 | 185800 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 17 | 20231107 | 185700 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 18 | 20231107 | 185600 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 19 | 20231107 | 185500 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 20 | 20231107 | 185400 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 21 | 20231107 | 185300 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 22 | 20231107 | 185200 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 23 | 20231107 | 185100 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 24 | 20231107 | 185000 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 25 | 20231107 | 184900 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 26 | 20231107 | 184800 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 27 | 20231107 | 184700 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 28 | 20231107 | 184600 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 29 | 20231107 | 184500 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 30 | 20231107 | 184400 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 31 | 20231107 | 184300 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 32 | 20231107 | 184200 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 6396 |
| 33 | 20231107 | 184100 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 34 | 20231107 | 184000 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 35 | 20231107 | 183900 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 36 | 20231107 | 183800 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 37 | 20231107 | 183700 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 38 | 20231107 | 183600 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 39 | 20231107 | 183500 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 40 | 20231107 | 183400 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 41 | 20231107 | 183300 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 42 | 20231107 | 183200 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 43 | 20231107 | 183100 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 44 | 20231107 | 183000 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 45 | 20231107 | 182900 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 46 | 20231107 | 182800 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 47 | 20231107 | 182700 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 48 | 20231107 | 182600 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 49 | 20231107 | 182500 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 50 | 20231107 | 182400 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 51 | 20231107 | 182300 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 52 | 20231107 | 182200 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 53 | 20231107 | 182100 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 54 | 20231107 | 182000 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 55 | 20231107 | 181900 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 56 | 20231107 | 181800 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 57 | 20231107 | 181700 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 58 | 20231107 | 181600 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 59 | 20231107 | 181500 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 60 | 20231107 | 181400 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 61 | 20231107 | 181300 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 62 | 20231107 | 181200 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 6396 |
| 63 | 20231107 | 181100 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 64 | 20231107 | 181000 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 65 | 20231107 | 180900 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 66 | 20231107 | 180800 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 67 | 20231107 | 180700 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 68 | 20231107 | 180600 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 69 | 20231107 | 180500 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 70 | 20231107 | 180400 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 71 | 20231107 | 180300 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 72 | 20231107 | 180200 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 73 | 20231107 | 180100 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 74 | 20231107 | 180000 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 75 | 20231107 | 175900 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 76 | 20231107 | 175800 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 77 | 20231107 | 175700 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 78 | 20231107 | 175600 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 79 | 20231107 | 175500 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 80 | 20231107 | 175400 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 81 | 20231107 | 175300 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 82 | 20231107 | 175200 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 83 | 20231107 | 175100 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 84 | 20231107 | 175000 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 85 | 20231107 | 174900 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 86 | 20231107 | 174800 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 87 | 20231107 | 174700 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 88 | 20231107 | 174600 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 89 | 20231107 | 174500 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 90 | 20231107 | 174400 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 91 | 20231107 | 174300 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 92 | 20231107 | 174200 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 6396 |
| 93 | 20231107 | 174100 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 94 | 20231107 | 174000 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 95 | 20231107 | 173900 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 96 | 20231107 | 173800 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 97 | 20231107 | 173700 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 98 | 20231107 | 173600 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 99 | 20231107 | 173500 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 100 | 20231107 | 173400 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 101 | 20231107 | 173300 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 102 | 20231107 | 173200 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 103 | 20231107 | 173100 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 104 | 20231107 | 173000 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 105 | 20231107 | 172900 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 106 | 20231107 | 172800 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 107 | 20231107 | 172700 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 108 | 20231107 | 172600 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 109 | 20231107 | 172500 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 110 | 20231107 | 172400 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 111 | 20231107 | 172300 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 112 | 20231107 | 172200 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 113 | 20231107 | 172100 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 114 | 20231107 | 172000 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 115 | 20231107 | 171900 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 116 | 20231107 | 171800 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 117 | 20231107 | 171700 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 118 | 20231107 | 171600 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 119 | 20231107 | 171500 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 120 | 20231107 | 171400 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 121 | 20231107 | 171300 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 122 | 20231107 | 171200 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 6396 |
| 123 | 20231107 | 171100 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 124 | 20231107 | 171000 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 125 | 20231107 | 170900 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 126 | 20231107 | 170800 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 127 | 20231107 | 170700 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 128 | 20231107 | 170600 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 129 | 20231107 | 170500 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 130 | 20231107 | 170400 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 131 | 20231107 | 170300 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 132 | 20231107 | 170200 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 133 | 20231107 | 170100 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 134 | 20231107 | 170000 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 135 | 20231107 | 165900 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 136 | 20231107 | 165800 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 137 | 20231107 | 165700 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 138 | 20231107 | 165600 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 139 | 20231107 | 165500 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 140 | 20231107 | 165400 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 141 | 20231107 | 165300 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 142 | 20231107 | 165200 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 143 | 20231107 | 165100 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 144 | 20231107 | 165000 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 145 | 20231107 | 164900 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 146 | 20231107 | 164800 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 147 | 20231107 | 164700 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 148 | 20231107 | 164600 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 149 | 20231107 | 164500 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 150 | 20231107 | 164400 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 151 | 20231107 | 164300 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 152 | 20231107 | 164200 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 6396 |
| 153 | 20231107 | 164100 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 154 | 20231107 | 164000 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 155 | 20231107 | 163900 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 156 | 20231107 | 163800 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 157 | 20231107 | 163700 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 158 | 20231107 | 163600 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 159 | 20231107 | 163500 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 160 | 20231107 | 163400 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 161 | 20231107 | 163300 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 162 | 20231107 | 163200 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 163 | 20231107 | 163100 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 164 | 20231107 | 163000 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 165 | 20231107 | 162900 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 166 | 20231107 | 162800 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 167 | 20231107 | 162700 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 168 | 20231107 | 162600 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 169 | 20231107 | 162500 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 170 | 20231107 | 162400 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 171 | 20231107 | 162300 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 172 | 20231107 | 162200 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 173 | 20231107 | 162100 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 174 | 20231107 | 162000 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 175 | 20231107 | 161900 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 176 | 20231107 | 161800 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 177 | 20231107 | 161700 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 178 | 20231107 | 161600 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 179 | 20231107 | 161500 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 180 | 20231107 | 161400 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 181 | 20231107 | 161300 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 182 | 20231107 | 161200 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 6396 |
| 183 | 20231107 | 161100 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 184 | 20231107 | 161000 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 185 | 20231107 | 160900 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 186 | 20231107 | 160800 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 187 | 20231107 | 160700 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 188 | 20231107 | 160600 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 189 | 20231107 | 160500 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 190 | 20231107 | 160400 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 191 | 20231107 | 160300 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 192 | 20231107 | 160200 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 193 | 20231107 | 160100 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 194 | 20231107 | 160000 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 195 | 20231107 | 155900 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 196 | 20231107 | 155800 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 197 | 20231107 | 155700 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 198 | 20231107 | 155600 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 199 | 20231107 | 155500 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 200 | 20231107 | 155400 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 201 | 20231107 | 155300 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 202 | 20231107 | 155200 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 203 | 20231107 | 155100 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 204 | 20231107 | 155000 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 205 | 20231107 | 154900 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 206 | 20231107 | 154800 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 207 | 20231107 | 154700 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 208 | 20231107 | 154600 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 209 | 20231107 | 154500 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 210 | 20231107 | 154400 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 211 | 20231107 | 154300 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 212 | 20231107 | 154200 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 6396 |
| 213 | 20231107 | 154100 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 214 | 20231107 | 154000 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 215 | 20231107 | 153900 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 216 | 20231107 | 153800 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 217 | 20231107 | 153700 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 218 | 20231107 | 153600 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 219 | 20231107 | 153500 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 220 | 20231107 | 153400 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 221 | 20231107 | 153300 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 222 | 20231107 | 153200 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 223 | 20231107 | 153100 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 224 | 20231107 | 153000 | 22575756510 | 18710 | 18710 | 18710 | 18710 | 6396 |
| 225 | 20231107 | 152900 | 22456087350 | 18630 | 18630 | 18630 | 18630 | 0 |
| 226 | 20231107 | 152800 | 22456087350 | 18630 | 18630 | 18630 | 18630 | 0 |
| 227 | 20231107 | 152700 | 22456087350 | 18630 | 18630 | 18630 | 18630 | 0 |
| 228 | 20231107 | 152600 | 22456087350 | 18630 | 18630 | 18630 | 18630 | 0 |
| 229 | 20231107 | 152500 | 22456087350 | 18630 | 18630 | 18630 | 18630 | 0 |
| 230 | 20231107 | 152400 | 22456087350 | 18630 | 18630 | 18630 | 18630 | 0 |
| 231 | 20231107 | 152300 | 22456087350 | 18630 | 18630 | 18630 | 18630 | 0 |
| 232 | 20231107 | 152200 | 22456087350 | 18630 | 18630 | 18630 | 18630 | 0 |
| 233 | 20231107 | 152100 | 22456087350 | 18630 | 18630 | 18630 | 18630 | 0 |
| 234 | 20231107 | 152000 | 22456087350 | 18630 | 18630 | 18630 | 18630 | 0 |
| 235 | 20231107 | 151900 | 22456087350 | 18630 | 18540 | 18630 | 18530 | 3427 |
| 236 | 20231107 | 151800 | 22392474160 | 18550 | 18510 | 18560 | 18510 | 242 |
| 237 | 20231107 | 151700 | 22387987270 | 18590 | 18490 | 18620 | 18490 | 1710 |
| 238 | 20231107 | 151600 | 22356313320 | 18480 | 18700 | 18700 | 18460 | 6793 |
| 239 | 20231107 | 151500 | 22229983460 | 18710 | 18700 | 18730 | 18700 | 425 |
| 240 | 20231107 | 151400 | 22222030370 | 18710 | 18700 | 18720 | 18690 | 581 |
| 241 | 20231107 | 151300 | 22211159260 | 18690 | 18720 | 18730 | 18690 | 393 |
| 242 | 20231107 | 151200 | 22203810750 | 18730 | 18700 | 18730 | 18690 | 672 |
| 243 | 20231107 | 151100 | 22191250380 | 18700 | 18710 | 18710 | 18670 | 650 |
| 244 | 20231107 | 151000 | 22179100720 | 18710 | 18690 | 18780 | 18690 | 1411 |
| 245 | 20231107 | 150900 | 22152665680 | 18670 | 18670 | 18690 | 18660 | 379 |
| 246 | 20231107 | 150800 | 22145590150 | 18670 | 18660 | 18670 | 18640 | 235 |
| 247 | 20231107 | 150700 | 22141205000 | 18660 | 18640 | 18660 | 18640 | 204 |
| 248 | 20231107 | 150600 | 22137402170 | 18640 | 18650 | 18650 | 18630 | 707 |
| 249 | 20231107 | 150500 | 22124219470 | 18650 | 18660 | 18700 | 18650 | 1375 |
| 250 | 20231107 | 150400 | 22098568480 | 18660 | 18670 | 18720 | 18650 | 2418 |
| 251 | 20231107 | 150300 | 22053443380 | 18670 | 18750 | 18750 | 18670 | 169 |
| 252 | 20231107 | 150200 | 22050277470 | 18750 | 18680 | 18750 | 18660 | 1201 |
| 253 | 20231107 | 150100 | 22027834640 | 18660 | 18780 | 18780 | 18660 | 2416 |
| 254 | 20231107 | 150000 | 21982631350 | 18780 | 18740 | 18790 | 18720 | 1117 |
| 255 | 20231107 | 145900 | 21961691320 | 18740 | 18760 | 18790 | 18730 | 1340 |
| 256 | 20231107 | 145800 | 21936562370 | 18760 | 18810 | 18810 | 18760 | 2085 |
| 257 | 20231107 | 145700 | 21897378850 | 18820 | 18870 | 18870 | 18820 | 2006 |
| 258 | 20231107 | 145600 | 21859577630 | 18870 | 18900 | 18900 | 18870 | 523 |
| 259 | 20231107 | 145500 | 21849704310 | 18920 | 18840 | 18940 | 18810 | 715 |
| 260 | 20231107 | 145400 | 21836196740 | 18870 | 18870 | 18930 | 18810 | 1414 |
| 261 | 20231107 | 145300 | 21809536920 | 18820 | 18920 | 19000 | 18820 | 1302 |
| 262 | 20231107 | 145200 | 21784914250 | 18900 | 18830 | 19000 | 18810 | 2478 |
| 263 | 20231107 | 145100 | 21738202830 | 18830 | 18830 | 18900 | 18800 | 592 |
| 264 | 20231107 | 145000 | 21727031760 | 18830 | 18770 | 19010 | 18720 | 5020 |
| 265 | 20231107 | 144900 | 21632299010 | 18740 | 18770 | 18770 | 18730 | 281 |
| 266 | 20231107 | 144800 | 21627027470 | 18780 | 18800 | 18800 | 18720 | 599 |
| 267 | 20231107 | 144700 | 21615788790 | 18800 | 18740 | 18800 | 18710 | 1296 |
| 268 | 20231107 | 144600 | 21591473290 | 18730 | 18710 | 18750 | 18700 | 1318 |
| 269 | 20231107 | 144500 | 21566808480 | 18710 | 18750 | 18750 | 18700 | 1322 |
| 270 | 20231107 | 144400 | 21542045700 | 18750 | 18830 | 18830 | 18740 | 746 |
| 271 | 20231107 | 144300 | 21528045470 | 18790 | 18660 | 18840 | 18660 | 1970 |
| 272 | 20231107 | 144200 | 21491042660 | 18700 | 18630 | 18740 | 18630 | 1700 |
| 273 | 20231107 | 144100 | 21459260910 | 18700 | 18640 | 18700 | 18590 | 2481 |
| 274 | 20231107 | 144000 | 21413010900 | 18600 | 18710 | 18710 | 18600 | 865 |
| 275 | 20231107 | 143900 | 21396885790 | 18710 | 18750 | 18780 | 18530 | 8218 |
| 276 | 20231107 | 143800 | 21243827510 | 18750 | 18880 | 18930 | 18750 | 4750 |
| 277 | 20231107 | 143700 | 21154418420 | 18880 | 18900 | 19130 | 18760 | 29201 |
| 278 | 20231107 | 143600 | 20600424020 | 18900 | 18590 | 18950 | 18590 | 20695 |
| 279 | 20231107 | 143500 | 20212123180 | 18590 | 18550 | 18590 | 18550 | 730 |
| 280 | 20231107 | 143400 | 20198561910 | 18540 | 18590 | 18590 | 18530 | 1122 |
| 281 | 20231107 | 143300 | 20177743670 | 18590 | 18440 | 18600 | 18440 | 2794 |
| 282 | 20231107 | 143200 | 20125918380 | 18440 | 18520 | 18520 | 18430 | 1597 |
| 283 | 20231107 | 143100 | 20096402610 | 18530 | 18520 | 18560 | 18500 | 4616 |
| 284 | 20231107 | 143000 | 20010873390 | 18530 | 18350 | 18530 | 18340 | 3301 |
| 285 | 20231107 | 142900 | 19949971780 | 18350 | 18370 | 18370 | 18350 | 1970 |
| 286 | 20231107 | 142800 | 19913817330 | 18370 | 18370 | 18380 | 18360 | 2417 |
| 287 | 20231107 | 142700 | 19869419600 | 18370 | 18380 | 18400 | 18370 | 3809 |
| 288 | 20231107 | 142600 | 19799436880 | 18380 | 18390 | 18410 | 18370 | 1113 |
| 289 | 20231107 | 142500 | 19778978030 | 18410 | 18380 | 18430 | 18380 | 429 |
| 290 | 20231107 | 142400 | 19771077840 | 18400 | 18400 | 18400 | 18360 | 1075 |
| 291 | 20231107 | 142300 | 19751321920 | 18380 | 18370 | 18400 | 18340 | 969 |
| 292 | 20231107 | 142200 | 19733532720 | 18370 | 18410 | 18420 | 18360 | 2561 |
| 293 | 20231107 | 142100 | 19686474220 | 18420 | 18340 | 18420 | 18340 | 385 |
| 294 | 20231107 | 142000 | 19679397230 | 18340 | 18380 | 18410 | 18340 | 3059 |
| 295 | 20231107 | 141900 | 19623221380 | 18380 | 18420 | 18440 | 18380 | 2592 |
| 296 | 20231107 | 141800 | 19575512540 | 18410 | 18400 | 18470 | 18390 | 1207 |
| 297 | 20231107 | 141700 | 19553270400 | 18390 | 18360 | 18400 | 18350 | 963 |
| 298 | 20231107 | 141600 | 19535582840 | 18360 | 18320 | 18390 | 18310 | 4210 |
| 299 | 20231107 | 141500 | 19458416920 | 18330 | 18400 | 18420 | 18320 | 10325 |
| 300 | 20231107 | 141400 | 19268852640 | 18400 | 18360 | 18410 | 18350 | 8197 |
| 301 | 20231107 | 141300 | 19118169560 | 18350 | 18450 | 18450 | 18310 | 12490 |
| 302 | 20231107 | 141200 | 18888996420 | 18450 | 18600 | 18600 | 18380 | 15016 |
| 303 | 20231107 | 141100 | 18611224780 | 18590 | 18630 | 18650 | 18520 | 7625 |
| 304 | 20231107 | 141000 | 18469531600 | 18650 | 18740 | 18740 | 18580 | 12604 |
| 305 | 20231107 | 140900 | 18234657190 | 18740 | 18770 | 18800 | 18660 | 15729 |
| 306 | 20231107 | 140800 | 17939908020 | 18780 | 18640 | 18810 | 18630 | 17867 |
| 307 | 20231107 | 140700 | 17604924610 | 18650 | 18720 | 18880 | 18510 | 37425 |
| 308 | 20231107 | 140600 | 16905663730 | 18710 | 19260 | 19340 | 18680 | 66723 |
| 309 | 20231107 | 140500 | 15645796130 | 19220 | 20300 | 20350 | 19150 | 73617 |
| 310 | 20231107 | 140400 | 14187895760 | 20300 | 20450 | 20450 | 20250 | 9742 |
| 311 | 20231107 | 140300 | 13989716560 | 20350 | 20550 | 20650 | 20200 | 29621 |
| 312 | 20231107 | 140200 | 13383941560 | 20600 | 20850 | 20900 | 20400 | 33113 |
| 313 | 20231107 | 140100 | 12699435860 | 20900 | 20850 | 21250 | 20800 | 61319 |
| 314 | 20231107 | 140000 | 11409152510 | 20850 | 20750 | 20900 | 20500 | 34468 |
| 315 | 20231107 | 135900 | 10696042110 | 20750 | 20650 | 20950 | 20450 | 50285 |
| 316 | 20231107 | 135800 | 9653270810 | 20650 | 20300 | 21000 | 20250 | 68931 |
| 317 | 20231107 | 135700 | 8223560310 | 20350 | 20600 | 20900 | 20150 | 66314 |
| 318 | 20231107 | 135600 | 6862336460 | 20700 | 20300 | 20800 | 20050 | 121878 |
| 319 | 20231107 | 135500 | 4371047510 | 19810 | 19810 | 19810 | 19810 | 0 |
| 320 | 20231107 | 135400 | 4371047510 | 19810 | 19250 | 19810 | 19210 | 33298 |
| 321 | 20231107 | 135300 | 3720253870 | 19300 | 19080 | 19300 | 19050 | 1886 |
| 322 | 20231107 | 135200 | 3684092660 | 19120 | 19130 | 19130 | 19080 | 281 |
| 323 | 20231107 | 135100 | 3678722620 | 19130 | 19140 | 19140 | 19080 | 402 |
| 324 | 20231107 | 135000 | 3671036430 | 19140 | 19130 | 19150 | 19130 | 627 |
| 325 | 20231107 | 134900 | 3659041650 | 19130 | 19150 | 19150 | 19050 | 833 |
| 326 | 20231107 | 134800 | 3643128390 | 19150 | 19050 | 19160 | 19030 | 634 |
| 327 | 20231107 | 134700 | 3631024010 | 19050 | 19160 | 19160 | 19020 | 2588 |
| 328 | 20231107 | 134600 | 3581666760 | 19160 | 19090 | 19160 | 19090 | 604 |
| 329 | 20231107 | 134500 | 3570103730 | 19150 | 19130 | 19150 | 19070 | 1931 |
| 330 | 20231107 | 134400 | 3533186140 | 19080 | 19240 | 19350 | 19050 | 15583 |
| 331 | 20231107 | 134300 | 3233283950 | 19240 | 19020 | 19240 | 19020 | 6008 |
| 332 | 20231107 | 134200 | 3117987780 | 19100 | 19110 | 19130 | 19100 | 435 |
| 333 | 20231107 | 134100 | 3109675920 | 19100 | 19000 | 19100 | 19000 | 2324 |
| 334 | 20231107 | 134000 | 3065460770 | 19000 | 19030 | 19040 | 19000 | 249 |
| 335 | 20231107 | 133900 | 3060727340 | 19030 | 19050 | 19050 | 19030 | 402 |
| 336 | 20231107 | 133800 | 3053071390 | 19050 | 19050 | 19060 | 19030 | 717 |
| 337 | 20231107 | 133700 | 3039419770 | 19050 | 19060 | 19060 | 19050 | 519 |
| 338 | 20231107 | 133600 | 3029531240 | 19070 | 19070 | 19070 | 19070 | 147 |
| 339 | 20231107 | 133500 | 3026727950 | 19100 | 19140 | 19140 | 19100 | 346 |
| 340 | 20231107 | 133400 | 3020108950 | 19090 | 19150 | 19150 | 19090 | 233 |
| 341 | 20231107 | 133300 | 3015659110 | 19150 | 19000 | 19160 | 19000 | 3133 |
| 342 | 20231107 | 133200 | 2955772940 | 19010 | 19010 | 19010 | 19000 | 213 |
| 343 | 20231107 | 133100 | 2951724030 | 19010 | 19010 | 19080 | 19000 | 118 |
| 344 | 20231107 | 133000 | 2949478090 | 19000 | 19010 | 19030 | 19000 | 1700 |
| 345 | 20231107 | 132900 | 2917177000 | 19000 | 19010 | 19080 | 19000 | 127 |
| 346 | 20231107 | 132800 | 2914762600 | 19090 | 19090 | 19090 | 19000 | 783 |
| 347 | 20231107 | 132700 | 2899865850 | 19090 | 19110 | 19110 | 19000 | 1432 |
| 348 | 20231107 | 132600 | 2872634450 | 19120 | 19010 | 19130 | 19010 | 407 |
| 349 | 20231107 | 132500 | 2864876660 | 19010 | 19000 | 19100 | 19000 | 797 |
| 350 | 20231107 | 132400 | 2849719720 | 18960 | 19090 | 19090 | 18960 | 1464 |
| 351 | 20231107 | 132300 | 2821897530 | 19010 | 19030 | 19030 | 19010 | 377 |
| 352 | 20231107 | 132200 | 2814728980 | 19100 | 19100 | 19100 | 19010 | 1498 |
| 353 | 20231107 | 132100 | 2786131060 | 19070 | 19180 | 19200 | 19040 | 1668 |
| 354 | 20231107 | 132000 | 2754266440 | 19190 | 18960 | 19250 | 18950 | 6730 |
| 355 | 20231107 | 131900 | 2625530260 | 18970 | 18940 | 18970 | 18940 | 457 |
| 356 | 20231107 | 131800 | 2616864640 | 18950 | 18950 | 18950 | 18950 | 255 |
| 357 | 20231107 | 131700 | 2612032390 | 18970 | 18850 | 18970 | 18850 | 536 |
| 358 | 20231107 | 131600 | 2601888720 | 18800 | 18780 | 18800 | 18770 | 105 |
| 359 | 20231107 | 131500 | 2599917710 | 18770 | 18790 | 18970 | 18770 | 44 |
| 360 | 20231107 | 131400 | 2599088090 | 18790 | 18750 | 18790 | 18720 | 497 |
| 361 | 20231107 | 131300 | 2589775100 | 18740 | 18800 | 18800 | 18740 | 435 |
| 362 | 20231107 | 131200 | 2581602160 | 18800 | 18800 | 18840 | 18800 | 526 |
| 363 | 20231107 | 131100 | 2571711080 | 18800 | 18810 | 18810 | 18800 | 957 |
| 364 | 20231107 | 131000 | 2553717410 | 18810 | 18850 | 18850 | 18810 | 822 |
| 365 | 20231107 | 130900 | 2538241280 | 18850 | 18910 | 18910 | 18850 | 698 |
| 366 | 20231107 | 130800 | 2525057350 | 18900 | 19000 | 19000 | 18900 | 253 |
| 367 | 20231107 | 130700 | 2520271240 | 19000 | 18830 | 19030 | 18830 | 1192 |
| 368 | 20231107 | 130600 | 2497629490 | 18910 | 18910 | 18910 | 18820 | 249 |
| 369 | 20231107 | 130500 | 2492928840 | 18910 | 18940 | 18940 | 18800 | 905 |
| 370 | 20231107 | 130400 | 2475844570 | 18950 | 18950 | 18970 | 18940 | 241 |
| 371 | 20231107 | 130300 | 2471276890 | 18960 | 18980 | 19020 | 18960 | 637 |
| 372 | 20231107 | 130200 | 2459192700 | 19040 | 19040 | 19100 | 18930 | 3149 |
| 373 | 20231107 | 130100 | 2399276550 | 18920 | 18700 | 19150 | 18700 | 3927 |
| 374 | 20231107 | 130000 | 2324796760 | 18690 | 18720 | 18740 | 18690 | 1776 |
| 375 | 20231107 | 125900 | 2291555150 | 18720 | 18730 | 18780 | 18710 | 1143 |
| 376 | 20231107 | 125800 | 2270158180 | 18730 | 18800 | 18850 | 18720 | 2656 |
| 377 | 20231107 | 125700 | 2220344760 | 18800 | 18770 | 18870 | 18760 | 796 |
| 378 | 20231107 | 125600 | 2205393700 | 18760 | 18800 | 18910 | 18760 | 1857 |
| 379 | 20231107 | 125500 | 2170478510 | 18770 | 18950 | 18970 | 18770 | 5348 |
| 380 | 20231107 | 125400 | 2069582090 | 18950 | 19180 | 19180 | 18930 | 5579 |
| 381 | 20231107 | 125300 | 1963621360 | 19180 | 18850 | 19250 | 18850 | 23010 |
| 382 | 20231107 | 125200 | 1525661230 | 18840 | 18510 | 18840 | 18510 | 3859 |
| 383 | 20231107 | 125100 | 1453656390 | 18510 | 18450 | 18510 | 18450 | 460 |
| 384 | 20231107 | 125000 | 1445168160 | 18460 | 18450 | 18460 | 18450 | 2 |
| 385 | 20231107 | 124900 | 1445131250 | 18460 | 18420 | 18470 | 18420 | 120 |
| 386 | 20231107 | 124800 | 1442917440 | 18420 | 18420 | 18420 | 18420 | 41 |
| 387 | 20231107 | 124700 | 1442162220 | 18420 | 18420 | 18420 | 18420 | 0 |
| 388 | 20231107 | 124600 | 1442162220 | 18420 | 18420 | 18420 | 18420 | 269 |
| 389 | 20231107 | 124500 | 1437207240 | 18420 | 18410 | 18420 | 18410 | 2 |
| 390 | 20231107 | 124400 | 1437170410 | 18420 | 18420 | 18420 | 18420 | 0 |
| 391 | 20231107 | 124300 | 1437170410 | 18420 | 18420 | 18420 | 18420 | 1 |
| 392 | 20231107 | 124200 | 1437151990 | 18400 | 18350 | 18400 | 18320 | 282 |
| 393 | 20231107 | 124100 | 1431984020 | 18400 | 18410 | 18410 | 18400 | 11 |
| 394 | 20231107 | 124000 | 1431781530 | 18410 | 18410 | 18410 | 18400 | 308 |
| 395 | 20231107 | 123900 | 1426114060 | 18420 | 18420 | 18420 | 18420 | 0 |
| 396 | 20231107 | 123800 | 1426114060 | 18420 | 18420 | 18420 | 18420 | 8 |
| 397 | 20231107 | 123700 | 1425966700 | 18420 | 18420 | 18420 | 18420 | 0 |
| 398 | 20231107 | 123600 | 1425966700 | 18420 | 18420 | 18420 | 18420 | 42 |
| 399 | 20231107 | 123500 | 1425193060 | 18420 | 18420 | 18420 | 18420 | 7 |
| 400 | 20231107 | 123400 | 1425064120 | 18420 | 18420 | 18420 | 18420 | 43 |
| 401 | 20231107 | 123300 | 1424272060 | 18480 | 18480 | 18480 | 18480 | 1 |
| 402 | 20231107 | 123200 | 1424253580 | 18490 | 18490 | 18490 | 18490 | 0 |
| 403 | 20231107 | 123100 | 1424253580 | 18490 | 18490 | 18490 | 18490 | 1 |
| 404 | 20231107 | 123000 | 1424235090 | 18500 | 18500 | 18500 | 18500 | 0 |
| 405 | 20231107 | 122900 | 1424235090 | 18500 | 18400 | 18500 | 18400 | 45 |
| 406 | 20231107 | 122800 | 1423406990 | 18520 | 18520 | 18520 | 18520 | 0 |
| 407 | 20231107 | 122700 | 1423406990 | 18520 | 18520 | 18520 | 18520 | 0 |
| 408 | 20231107 | 122600 | 1423406990 | 18520 | 18520 | 18520 | 18520 | 64 |
| 409 | 20231107 | 122500 | 1422221710 | 18530 | 18400 | 18530 | 18400 | 378 |
| 410 | 20231107 | 122400 | 1415228060 | 18480 | 18480 | 18480 | 18480 | 2 |
| 411 | 20231107 | 122300 | 1415191100 | 18530 | 18530 | 18530 | 18530 | 1 |
| 412 | 20231107 | 122200 | 1415172570 | 18530 | 18500 | 18530 | 18500 | 39 |
| 413 | 20231107 | 122100 | 1414450170 | 18500 | 18490 | 18500 | 18490 | 500 |
| 414 | 20231107 | 122000 | 1405201680 | 18500 | 18350 | 18500 | 18350 | 453 |
| 415 | 20231107 | 121900 | 1396876310 | 18270 | 18270 | 18270 | 18270 | 0 |
| 416 | 20231107 | 121800 | 1396876310 | 18270 | 18260 | 18270 | 18260 | 6 |
| 417 | 20231107 | 121700 | 1396766740 | 18260 | 18260 | 18260 | 18260 | 1 |
| 418 | 20231107 | 121600 | 1396748480 | 18260 | 18260 | 18260 | 18260 | 5 |
| 419 | 20231107 | 121500 | 1396657180 | 18350 | 18260 | 18350 | 18260 | 7 |
| 420 | 20231107 | 121400 | 1396529270 | 18260 | 18270 | 18270 | 18260 | 72 |
| 421 | 20231107 | 121300 | 1395214090 | 18270 | 18270 | 18270 | 18270 | 2 |
| 422 | 20231107 | 121200 | 1395177550 | 18260 | 18260 | 18260 | 18260 | 0 |
| 423 | 20231107 | 121100 | 1395177550 | 18260 | 18260 | 18260 | 18260 | 291 |
| 424 | 20231107 | 121000 | 1389863890 | 18260 | 18340 | 18340 | 18260 | 662 |
| 425 | 20231107 | 120900 | 1377750540 | 18340 | 18340 | 18340 | 18340 | 0 |
| 426 | 20231107 | 120800 | 1377750540 | 18340 | 18350 | 18350 | 18340 | 43 |
| 427 | 20231107 | 120700 | 1376961710 | 18340 | 18350 | 18350 | 18340 | 55 |
| 428 | 20231107 | 120600 | 1375952610 | 18380 | 18370 | 18380 | 18370 | 20 |
| 429 | 20231107 | 120500 | 1375585110 | 18380 | 18400 | 18400 | 18380 | 115 |
| 430 | 20231107 | 120400 | 1373469210 | 18400 | 18400 | 18400 | 18400 | 196 |
| 431 | 20231107 | 120300 | 1369862810 | 18410 | 18410 | 18410 | 18410 | 393 |
| 432 | 20231107 | 120200 | 1362627680 | 18410 | 18430 | 18430 | 18410 | 41 |
| 433 | 20231107 | 120100 | 1361872670 | 18430 | 18460 | 18540 | 18430 | 568 |
| 434 | 20231107 | 120000 | 1351395940 | 18460 | 18460 | 18460 | 18460 | 25 |
| 435 | 20231107 | 115900 | 1350934440 | 18460 | 18500 | 18500 | 18460 | 124 |
| 436 | 20231107 | 115800 | 1348641080 | 18560 | 18550 | 18560 | 18550 | 31 |
| 437 | 20231107 | 115700 | 1348065760 | 18550 | 18550 | 18550 | 18550 | 6 |
| 438 | 20231107 | 115600 | 1347954460 | 18550 | 18550 | 18550 | 18550 | 0 |
| 439 | 20231107 | 115500 | 1347954460 | 18550 | 18470 | 18560 | 18470 | 30 |
| 440 | 20231107 | 115400 | 1347398020 | 18560 | 18560 | 18560 | 18560 | 100 |
| 441 | 20231107 | 115300 | 1345542020 | 18560 | 18560 | 18560 | 18560 | 0 |
| 442 | 20231107 | 115200 | 1345542020 | 18560 | 18560 | 18560 | 18560 | 5 |
| 443 | 20231107 | 115100 | 1345449220 | 18460 | 18460 | 18460 | 18460 | 5 |
| 444 | 20231107 | 115000 | 1345356920 | 18570 | 18570 | 18570 | 18570 | 16 |
| 445 | 20231107 | 114900 | 1345059800 | 18580 | 18580 | 18580 | 18580 | 0 |
| 446 | 20231107 | 114800 | 1345059800 | 18580 | 18580 | 18580 | 18580 | 0 |
| 447 | 20231107 | 114700 | 1345059800 | 18580 | 18580 | 18580 | 18580 | 0 |
| 448 | 20231107 | 114600 | 1345059800 | 18580 | 18580 | 18580 | 18580 | 5 |
| 449 | 20231107 | 114500 | 1344966900 | 18630 | 18620 | 18630 | 18620 | 26 |
| 450 | 20231107 | 114400 | 1344482600 | 18580 | 18580 | 18630 | 18580 | 72 |
| 451 | 20231107 | 114300 | 1343144770 | 18460 | 18460 | 18460 | 18460 | 53 |
| 452 | 20231107 | 114200 | 1342166390 | 18450 | 18450 | 18450 | 18450 | 7 |
| 453 | 20231107 | 114100 | 1342037240 | 18440 | 18650 | 18650 | 18420 | 580 |
| 454 | 20231107 | 114000 | 1331299810 | 18610 | 18610 | 18650 | 18610 | 105 |
| 455 | 20231107 | 113900 | 1329341770 | 18610 | 18600 | 18650 | 18600 | 115 |
| 456 | 20231107 | 113800 | 1327201230 | 18600 | 18580 | 18600 | 18580 | 140 |
| 457 | 20231107 | 113700 | 1324597990 | 18590 | 18530 | 18590 | 18530 | 567 |
| 458 | 20231107 | 113600 | 1314080270 | 18530 | 18580 | 18580 | 18530 | 230 |
| 459 | 20231107 | 113500 | 1309807140 | 18580 | 18470 | 18580 | 18470 | 203 |
| 460 | 20231107 | 113400 | 1306046210 | 18460 | 18460 | 18460 | 18460 | 2 |
| 461 | 20231107 | 113300 | 1306009290 | 18460 | 18460 | 18460 | 18460 | 21 |
| 462 | 20231107 | 113200 | 1305621630 | 18460 | 18410 | 18460 | 18410 | 140 |
| 463 | 20231107 | 113100 | 1303043980 | 18340 | 18350 | 18350 | 18340 | 251 |
| 464 | 20231107 | 113000 | 1298439940 | 18350 | 18330 | 18350 | 18320 | 365 |
| 465 | 20231107 | 112900 | 1291747440 | 18330 | 18330 | 18330 | 18330 | 8 |
| 466 | 20231107 | 112800 | 1291600800 | 18320 | 18320 | 18320 | 18320 | 70 |
| 467 | 20231107 | 112700 | 1290318400 | 18340 | 18340 | 18340 | 18340 | 52 |
| 468 | 20231107 | 112600 | 1289364720 | 18340 | 18340 | 18340 | 18270 | 13 |
| 469 | 20231107 | 112500 | 1289126440 | 18270 | 18400 | 18400 | 18270 | 1085 |
| 470 | 20231107 | 112400 | 1269251540 | 18400 | 18400 | 18400 | 18400 | 6 |
| 471 | 20231107 | 112300 | 1269141140 | 18400 | 18400 | 18400 | 18400 | 25 |
| 472 | 20231107 | 112200 | 1268681140 | 18400 | 18400 | 18400 | 18400 | 104 |
| 473 | 20231107 | 112100 | 1266767540 | 18340 | 18340 | 18340 | 18340 | 66 |
| 474 | 20231107 | 112000 | 1265557100 | 18340 | 18340 | 18390 | 18340 | 101 |
| 475 | 20231107 | 111900 | 1263704710 | 18340 | 18450 | 18450 | 18340 | 1551 |
| 476 | 20231107 | 111800 | 1235177400 | 18450 | 18490 | 18490 | 18450 | 328 |
| 477 | 20231107 | 111700 | 1229119550 | 18490 | 18500 | 18500 | 18490 | 182 |
| 478 | 20231107 | 111600 | 1225753390 | 18500 | 18510 | 18510 | 18500 | 14 |
| 479 | 20231107 | 111500 | 1225494380 | 18580 | 18580 | 18580 | 18580 | 1 |
| 480 | 20231107 | 111400 | 1225475800 | 18500 | 18590 | 18590 | 18500 | 266 |
| 481 | 20231107 | 111300 | 1220554260 | 18600 | 18600 | 18600 | 18600 | 0 |
| 482 | 20231107 | 111200 | 1220554260 | 18600 | 18500 | 18600 | 18480 | 3436 |
| 483 | 20231107 | 111100 | 1156982020 | 18480 | 18530 | 18530 | 18480 | 1047 |
| 484 | 20231107 | 111000 | 1137609620 | 18530 | 18560 | 18580 | 18530 | 160 |
| 485 | 20231107 | 110900 | 1134642360 | 18560 | 18560 | 18580 | 18560 | 636 |
| 486 | 20231107 | 110800 | 1122834680 | 18560 | 18620 | 18620 | 18560 | 918 |
| 487 | 20231107 | 110700 | 1105775020 | 18630 | 18690 | 18690 | 18630 | 376 |
| 488 | 20231107 | 110600 | 1098761850 | 18700 | 18740 | 18740 | 18700 | 3183 |
| 489 | 20231107 | 110500 | 1039153720 | 18740 | 18740 | 18740 | 18740 | 17 |
| 490 | 20231107 | 110400 | 1038835140 | 18740 | 18740 | 18740 | 18730 | 102 |
| 491 | 20231107 | 110300 | 1036924460 | 18740 | 18770 | 18770 | 18740 | 36 |
| 492 | 20231107 | 110200 | 1036249670 | 18760 | 18760 | 18760 | 18760 | 31 |
| 493 | 20231107 | 110100 | 1035668110 | 18760 | 18740 | 18760 | 18730 | 291 |
| 494 | 20231107 | 110000 | 1030216600 | 18740 | 18750 | 18750 | 18740 | 137 |
| 495 | 20231107 | 105900 | 1027649120 | 18760 | 18760 | 18760 | 18760 | 2 |
| 496 | 20231107 | 105800 | 1027611600 | 18770 | 18740 | 18770 | 18730 | 148 |
| 497 | 20231107 | 105700 | 1024838790 | 18740 | 18750 | 18760 | 18740 | 116 |
| 498 | 20231107 | 105600 | 1022662850 | 18780 | 18730 | 18780 | 18730 | 95 |
| 499 | 20231107 | 105500 | 1020882800 | 18730 | 18790 | 18790 | 18730 | 1239 |
| 500 | 20231107 | 105400 | 997646620 | 18790 | 18750 | 18800 | 18750 | 37 |
| 501 | 20231107 | 105300 | 996951600 | 18780 | 18790 | 18790 | 18760 | 35 |
| 502 | 20231107 | 105200 | 996294140 | 18770 | 18750 | 18790 | 18750 | 211 |
| 503 | 20231107 | 105100 | 992337550 | 18800 | 18800 | 18860 | 18750 | 643 |
| 504 | 20231107 | 105000 | 980253140 | 18800 | 18810 | 18880 | 18740 | 649 |
| 505 | 20231107 | 104900 | 968059680 | 18790 | 18790 | 18900 | 18790 | 1640 |
| 506 | 20231107 | 104800 | 937177190 | 18790 | 18750 | 18790 | 18740 | 415 |
| 507 | 20231107 | 104700 | 929385440 | 18750 | 18740 | 18760 | 18740 | 365 |
| 508 | 20231107 | 104600 | 922541820 | 18750 | 18740 | 18750 | 18710 | 445 |
| 509 | 20231107 | 104500 | 914213790 | 18740 | 18710 | 18750 | 18700 | 466 |
| 510 | 20231107 | 104400 | 905493540 | 18710 | 18740 | 18740 | 18700 | 705 |
| 511 | 20231107 | 104300 | 892308660 | 18750 | 18740 | 18750 | 18740 | 24 |
| 512 | 20231107 | 104200 | 891858830 | 18740 | 18740 | 18750 | 18740 | 806 |
| 513 | 20231107 | 104100 | 876748400 | 18700 | 18750 | 18750 | 18700 | 333 |
| 514 | 20231107 | 104000 | 870508050 | 18750 | 18740 | 18800 | 18650 | 2533 |
| 515 | 20231107 | 103900 | 822996790 | 18730 | 18690 | 18730 | 18680 | 454 |
| 516 | 20231107 | 103800 | 814504890 | 18700 | 18710 | 18740 | 18700 | 636 |
| 517 | 20231107 | 103700 | 802599630 | 18710 | 18690 | 18710 | 18550 | 1542 |
| 518 | 20231107 | 103600 | 773765500 | 18690 | 18610 | 18700 | 18540 | 719 |
| 519 | 20231107 | 103500 | 760364250 | 18610 | 18610 | 18620 | 18530 | 154 |
| 520 | 20231107 | 103400 | 757499940 | 18620 | 18690 | 18690 | 18490 | 1078 |
| 521 | 20231107 | 103300 | 737487140 | 18690 | 18630 | 18710 | 18600 | 2673 |
| 522 | 20231107 | 103200 | 687592670 | 18630 | 18590 | 18630 | 18580 | 295 |
| 523 | 20231107 | 103100 | 682105000 | 18590 | 18560 | 18600 | 18520 | 2190 |
| 524 | 20231107 | 103000 | 641437200 | 18560 | 18450 | 18560 | 18420 | 2716 |
| 525 | 20231107 | 102900 | 591205710 | 18450 | 18460 | 18460 | 18450 | 13 |
| 526 | 20231107 | 102800 | 590965800 | 18460 | 18450 | 18460 | 18450 | 17 |
| 527 | 20231107 | 102700 | 590652140 | 18450 | 18520 | 18520 | 18450 | 48 |
| 528 | 20231107 | 102600 | 589765700 | 18530 | 18530 | 18530 | 18530 | 5 |
| 529 | 20231107 | 102500 | 589673050 | 18530 | 18530 | 18530 | 18530 | 75 |
| 530 | 20231107 | 102400 | 588283300 | 18530 | 18530 | 18530 | 18510 | 505 |
| 531 | 20231107 | 102300 | 578925710 | 18500 | 18480 | 18530 | 18410 | 826 |
| 532 | 20231107 | 102200 | 563654180 | 18470 | 18450 | 18470 | 18450 | 113 |
| 533 | 20231107 | 102100 | 561567670 | 18450 | 18400 | 18460 | 18400 | 347 |
| 534 | 20231107 | 102000 | 555172040 | 18390 | 18380 | 18390 | 18370 | 60 |
| 535 | 20231107 | 101900 | 554069050 | 18370 | 18370 | 18370 | 18370 | 1 |
| 536 | 20231107 | 101800 | 554050680 | 18330 | 18330 | 18330 | 18320 | 53 |
| 537 | 20231107 | 101700 | 553079200 | 18320 | 18320 | 18320 | 18320 | 0 |
| 538 | 20231107 | 101600 | 553079200 | 18320 | 18320 | 18320 | 18320 | 50 |
| 539 | 20231107 | 101500 | 552163200 | 18320 | 18320 | 18320 | 18320 | 5 |
| 540 | 20231107 | 101400 | 552071600 | 18310 | 18330 | 18340 | 18310 | 47 |
| 541 | 20231107 | 101300 | 551210680 | 18310 | 18310 | 18310 | 18310 | 201 |
| 542 | 20231107 | 101200 | 547530370 | 18310 | 18330 | 18330 | 18310 | 598 |
| 543 | 20231107 | 101100 | 536574230 | 18330 | 18330 | 18330 | 18330 | 182 |
| 544 | 20231107 | 101000 | 533238170 | 18340 | 18340 | 18340 | 18340 | 22 |
| 545 | 20231107 | 100900 | 532834690 | 18340 | 18340 | 18340 | 18340 | 0 |
| 546 | 20231107 | 100800 | 532834690 | 18340 | 18340 | 18340 | 18340 | 51 |
| 547 | 20231107 | 100700 | 531899350 | 18340 | 18340 | 18340 | 18340 | 0 |
| 548 | 20231107 | 100600 | 531899350 | 18340 | 18330 | 18340 | 18330 | 6 |
| 549 | 20231107 | 100500 | 531789320 | 18340 | 18340 | 18340 | 18340 | 0 |
| 550 | 20231107 | 100400 | 531789320 | 18340 | 18380 | 18380 | 18340 | 714 |
| 551 | 20231107 | 100300 | 518685920 | 18380 | 18400 | 18400 | 18380 | 117 |
| 552 | 20231107 | 100200 | 516535440 | 18400 | 18380 | 18400 | 18380 | 179 |
| 553 | 20231107 | 100100 | 513244290 | 18380 | 18380 | 18380 | 18380 | 0 |
| 554 | 20231107 | 100000 | 513244290 | 18380 | 18380 | 18380 | 18380 | 30 |
| 555 | 20231107 | 095900 | 512692890 | 18380 | 18380 | 18380 | 18380 | 0 |
| 556 | 20231107 | 095800 | 512692890 | 18380 | 18380 | 18380 | 18380 | 437 |
| 557 | 20231107 | 095700 | 504660830 | 18380 | 18380 | 18380 | 18380 | 0 |
| 558 | 20231107 | 095600 | 504660830 | 18380 | 18380 | 18380 | 18380 | 10 |
| 559 | 20231107 | 095500 | 504477030 | 18380 | 18380 | 18380 | 18380 | 5 |
| 560 | 20231107 | 095400 | 504385130 | 18380 | 18310 | 18380 | 18310 | 126 |
| 561 | 20231107 | 095300 | 502077050 | 18310 | 18320 | 18320 | 18310 | 863 |
| 562 | 20231107 | 095200 | 486275090 | 18320 | 18390 | 18390 | 18320 | 1901 |
| 563 | 20231107 | 095100 | 451445100 | 18400 | 18400 | 18400 | 18400 | 0 |
| 564 | 20231107 | 095000 | 451445100 | 18400 | 18320 | 18400 | 18320 | 640 |
| 565 | 20231107 | 094900 | 439713220 | 18380 | 18400 | 18400 | 18380 | 14 |
| 566 | 20231107 | 094800 | 439455800 | 18410 | 18350 | 18410 | 18330 | 63 |
| 567 | 20231107 | 094700 | 438300010 | 18410 | 18350 | 18410 | 18350 | 21 |
| 568 | 20231107 | 094600 | 437914600 | 18420 | 18440 | 18440 | 18420 | 2 |
| 569 | 20231107 | 094500 | 437877740 | 18350 | 18380 | 18440 | 18350 | 426 |
| 570 | 20231107 | 094400 | 430047910 | 18380 | 18380 | 18470 | 18380 | 218 |
| 571 | 20231107 | 094300 | 426040980 | 18380 | 18380 | 18380 | 18380 | 0 |
| 572 | 20231107 | 094200 | 426040980 | 18380 | 18380 | 18410 | 18380 | 36 |
| 573 | 20231107 | 094100 | 425379240 | 18400 | 18500 | 18530 | 18400 | 501 |
| 574 | 20231107 | 094000 | 416155510 | 18530 | 18490 | 18550 | 18410 | 510 |
| 575 | 20231107 | 093900 | 406719050 | 18400 | 18410 | 18410 | 18400 | 96 |
| 576 | 20231107 | 093800 | 404952220 | 18510 | 18510 | 18510 | 18510 | 19 |
| 577 | 20231107 | 093700 | 404600530 | 18510 | 18460 | 18510 | 18400 | 3021 |
| 578 | 20231107 | 093600 | 348949000 | 18470 | 18550 | 18560 | 18470 | 496 |
| 579 | 20231107 | 093500 | 339773080 | 18560 | 18560 | 18580 | 18560 | 168 |
| 580 | 20231107 | 093400 | 336654800 | 18560 | 18530 | 18570 | 18500 | 715 |
| 581 | 20231107 | 093300 | 323398820 | 18540 | 18500 | 18560 | 18500 | 475 |
| 582 | 20231107 | 093200 | 314597220 | 18500 | 18400 | 18510 | 18400 | 2560 |
| 583 | 20231107 | 093100 | 267274460 | 18390 | 18400 | 18410 | 18390 | 197 |
| 584 | 20231107 | 093000 | 263649610 | 18410 | 18440 | 18470 | 18410 | 141 |
| 585 | 20231107 | 092900 | 261046660 | 18480 | 18410 | 18480 | 18360 | 1260 |
| 586 | 20231107 | 092800 | 237816580 | 18400 | 18340 | 18400 | 18340 | 2742 |
| 587 | 20231107 | 092700 | 187436810 | 18340 | 18300 | 18340 | 18300 | 21 |
| 588 | 20231107 | 092600 | 187052070 | 18280 | 18310 | 18350 | 18280 | 1417 |
| 589 | 20231107 | 092500 | 161096050 | 18300 | 18280 | 18300 | 18280 | 857 |
| 590 | 20231107 | 092400 | 145428190 | 18280 | 18280 | 18310 | 18280 | 616 |
| 591 | 20231107 | 092300 | 134155410 | 18280 | 18310 | 18310 | 18280 | 597 |
| 592 | 20231107 | 092200 | 123237420 | 18310 | 18300 | 18310 | 18300 | 23 |
| 593 | 20231107 | 092100 | 122816440 | 18300 | 18300 | 18300 | 18290 | 191 |
| 594 | 20231107 | 092000 | 119322450 | 18310 | 18290 | 18310 | 18290 | 184 |
| 595 | 20231107 | 091900 | 115954460 | 18290 | 18310 | 18310 | 18290 | 46 |
| 596 | 20231107 | 091800 | 115112700 | 18280 | 18280 | 18330 | 18270 | 1404 |
| 597 | 20231107 | 091700 | 89427660 | 18290 | 18290 | 18290 | 18290 | 604 |
| 598 | 20231107 | 091600 | 78380500 | 18290 | 18270 | 18290 | 18230 | 147 |
| 599 | 20231107 | 091500 | 75695070 | 18270 | 18190 | 18270 | 18190 | 575 |
| 600 | 20231107 | 091400 | 65220990 | 18180 | 18170 | 18180 | 18170 | 113 |
| 601 | 20231107 | 091300 | 63167540 | 18160 | 18160 | 18170 | 18160 | 129 |
| 602 | 20231107 | 091200 | 60823790 | 18030 | 18030 | 18060 | 18030 | 160 |
| 603 | 20231107 | 091100 | 57936380 | 18100 | 18170 | 18170 | 18100 | 12 |
| 604 | 20231107 | 091000 | 57718410 | 18160 | 18100 | 18160 | 18100 | 2 |
| 605 | 20231107 | 090900 | 57682150 | 18100 | 18190 | 18190 | 18100 | 774 |
| 606 | 20231107 | 090800 | 43666510 | 18190 | 18180 | 18190 | 18180 | 552 |
| 607 | 20231107 | 090700 | 33625730 | 18190 | 18010 | 18190 | 18010 | 548 |
| 608 | 20231107 | 090600 | 23734000 | 17910 | 17920 | 17920 | 17910 | 200 |
| 609 | 20231107 | 090500 | 20150220 | 17900 | 17890 | 17900 | 17890 | 54 |
| 610 | 20231107 | 090400 | 19184120 | 17890 | 17900 | 18020 | 17890 | 633 |
| 611 | 20231107 | 090300 | 7853310 | 17900 | 17900 | 17900 | 17900 | 102 |
| 612 | 20231107 | 090200 | 6027510 | 17900 | 17900 | 17900 | 17900 | 7 |
| 613 | 20231107 | 090100 | 5902210 | 17900 | 17930 | 18020 | 17900 | 120 |
| 614 | 20231107 | 090000 | 3746080 | 18010 | 18010 | 18010 | 18010 | 208 |