31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 192300 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 9786 |
| 3 | 20231113 | 192200 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 4 | 20231113 | 192100 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 5 | 20231113 | 192000 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 6 | 20231113 | 191900 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 7 | 20231113 | 191800 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 8 | 20231113 | 191700 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 9 | 20231113 | 191600 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 10 | 20231113 | 191500 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 11 | 20231113 | 191400 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 12 | 20231113 | 191300 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 13 | 20231113 | 191200 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 14 | 20231113 | 191100 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 15 | 20231113 | 191000 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 16 | 20231113 | 190900 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 17 | 20231113 | 190800 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 18 | 20231113 | 190700 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 19 | 20231113 | 190600 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 20 | 20231113 | 190500 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 21 | 20231113 | 190400 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 22 | 20231113 | 190300 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 23 | 20231113 | 190200 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 24 | 20231113 | 190100 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 25 | 20231113 | 190000 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 26 | 20231113 | 185900 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 27 | 20231113 | 185800 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 28 | 20231113 | 185700 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 29 | 20231113 | 185600 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 30 | 20231113 | 185500 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 31 | 20231113 | 185400 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 32 | 20231113 | 185300 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 9786 |
| 33 | 20231113 | 185200 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 34 | 20231113 | 185100 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 35 | 20231113 | 185000 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 36 | 20231113 | 184900 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 37 | 20231113 | 184800 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 38 | 20231113 | 184700 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 39 | 20231113 | 184600 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 40 | 20231113 | 184500 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 41 | 20231113 | 184400 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 42 | 20231113 | 184300 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 43 | 20231113 | 184200 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 44 | 20231113 | 184100 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 45 | 20231113 | 184000 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 46 | 20231113 | 183900 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 47 | 20231113 | 183800 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 48 | 20231113 | 183700 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 49 | 20231113 | 183600 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 50 | 20231113 | 183500 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 51 | 20231113 | 183400 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 52 | 20231113 | 183300 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 53 | 20231113 | 183200 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 54 | 20231113 | 183100 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 55 | 20231113 | 183000 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 56 | 20231113 | 182900 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 57 | 20231113 | 182800 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 58 | 20231113 | 182700 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 59 | 20231113 | 182600 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 60 | 20231113 | 182500 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 61 | 20231113 | 182400 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 62 | 20231113 | 182300 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 9786 |
| 63 | 20231113 | 182200 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 64 | 20231113 | 182100 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 65 | 20231113 | 182000 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 66 | 20231113 | 181900 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 67 | 20231113 | 181800 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 68 | 20231113 | 181700 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 69 | 20231113 | 181600 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 70 | 20231113 | 181500 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 71 | 20231113 | 181400 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 72 | 20231113 | 181300 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 73 | 20231113 | 181200 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 74 | 20231113 | 181100 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 75 | 20231113 | 181000 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 76 | 20231113 | 180900 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 77 | 20231113 | 180800 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 78 | 20231113 | 180700 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 79 | 20231113 | 180600 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 80 | 20231113 | 180500 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 81 | 20231113 | 180400 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 82 | 20231113 | 180300 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 83 | 20231113 | 180200 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 84 | 20231113 | 180100 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 85 | 20231113 | 180000 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 86 | 20231113 | 175900 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 87 | 20231113 | 175800 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 88 | 20231113 | 175700 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 89 | 20231113 | 175600 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 90 | 20231113 | 175500 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 91 | 20231113 | 175400 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 92 | 20231113 | 175300 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 9786 |
| 93 | 20231113 | 175200 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 94 | 20231113 | 175100 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 95 | 20231113 | 175000 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 96 | 20231113 | 174900 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 97 | 20231113 | 174800 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 98 | 20231113 | 174700 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 99 | 20231113 | 174600 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 100 | 20231113 | 174500 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 101 | 20231113 | 174400 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 102 | 20231113 | 174300 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 103 | 20231113 | 174200 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 104 | 20231113 | 174100 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 105 | 20231113 | 174000 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 106 | 20231113 | 173900 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 107 | 20231113 | 173800 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 108 | 20231113 | 173700 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 109 | 20231113 | 173600 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 110 | 20231113 | 173500 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 111 | 20231113 | 173400 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 112 | 20231113 | 173300 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 113 | 20231113 | 173200 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 114 | 20231113 | 173100 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 115 | 20231113 | 173000 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 116 | 20231113 | 172900 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 117 | 20231113 | 172800 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 118 | 20231113 | 172700 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 119 | 20231113 | 172600 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 120 | 20231113 | 172500 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 121 | 20231113 | 172400 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 122 | 20231113 | 172300 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 9786 |
| 123 | 20231113 | 172200 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 124 | 20231113 | 172100 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 125 | 20231113 | 172000 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 126 | 20231113 | 171900 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 127 | 20231113 | 171800 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 128 | 20231113 | 171700 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 129 | 20231113 | 171600 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 130 | 20231113 | 171500 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 131 | 20231113 | 171400 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 132 | 20231113 | 171300 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 133 | 20231113 | 171200 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 134 | 20231113 | 171100 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 135 | 20231113 | 171000 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 136 | 20231113 | 170900 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 137 | 20231113 | 170800 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 138 | 20231113 | 170700 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 139 | 20231113 | 170600 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 140 | 20231113 | 170500 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 141 | 20231113 | 170400 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 142 | 20231113 | 170300 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 143 | 20231113 | 170200 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 144 | 20231113 | 170100 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 145 | 20231113 | 170000 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 146 | 20231113 | 165900 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 147 | 20231113 | 165800 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 148 | 20231113 | 165700 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 149 | 20231113 | 165600 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 150 | 20231113 | 165500 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 151 | 20231113 | 165400 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 152 | 20231113 | 165300 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 9786 |
| 153 | 20231113 | 165200 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 154 | 20231113 | 165100 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 155 | 20231113 | 165000 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 156 | 20231113 | 164900 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 157 | 20231113 | 164800 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 158 | 20231113 | 164700 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 159 | 20231113 | 164600 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 160 | 20231113 | 164500 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 161 | 20231113 | 164400 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 162 | 20231113 | 164300 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 163 | 20231113 | 164200 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 164 | 20231113 | 164100 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 165 | 20231113 | 164000 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 166 | 20231113 | 163900 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 167 | 20231113 | 163800 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 168 | 20231113 | 163700 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 169 | 20231113 | 163600 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 170 | 20231113 | 163500 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 171 | 20231113 | 163400 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 172 | 20231113 | 163300 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 173 | 20231113 | 163200 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 174 | 20231113 | 163100 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 175 | 20231113 | 163000 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 176 | 20231113 | 162900 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 177 | 20231113 | 162800 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 178 | 20231113 | 162700 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 179 | 20231113 | 162600 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 180 | 20231113 | 162500 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 181 | 20231113 | 162400 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 182 | 20231113 | 162300 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 9786 |
| 183 | 20231113 | 162200 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 184 | 20231113 | 162100 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 185 | 20231113 | 162000 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 186 | 20231113 | 161900 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 187 | 20231113 | 161800 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 188 | 20231113 | 161700 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 189 | 20231113 | 161600 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 190 | 20231113 | 161500 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 191 | 20231113 | 161400 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 192 | 20231113 | 161300 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 193 | 20231113 | 161200 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 194 | 20231113 | 161100 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 195 | 20231113 | 161000 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 196 | 20231113 | 160900 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 197 | 20231113 | 160800 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 198 | 20231113 | 160700 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 199 | 20231113 | 160600 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 200 | 20231113 | 160500 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 201 | 20231113 | 160400 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 202 | 20231113 | 160300 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 203 | 20231113 | 160200 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 204 | 20231113 | 160100 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 205 | 20231113 | 160000 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 206 | 20231113 | 155900 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 207 | 20231113 | 155800 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 208 | 20231113 | 155700 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 209 | 20231113 | 155600 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 210 | 20231113 | 155500 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 211 | 20231113 | 155400 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 212 | 20231113 | 155300 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 9786 |
| 213 | 20231113 | 155200 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 214 | 20231113 | 155100 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 215 | 20231113 | 155000 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 216 | 20231113 | 154900 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 217 | 20231113 | 154800 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 218 | 20231113 | 154700 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 219 | 20231113 | 154600 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 220 | 20231113 | 154500 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 221 | 20231113 | 154400 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 222 | 20231113 | 154300 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 223 | 20231113 | 154200 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 224 | 20231113 | 154100 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 225 | 20231113 | 154000 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 226 | 20231113 | 153900 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 227 | 20231113 | 153800 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 228 | 20231113 | 153700 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 229 | 20231113 | 153600 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 230 | 20231113 | 153500 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 231 | 20231113 | 153400 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 232 | 20231113 | 153300 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 233 | 20231113 | 153200 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 234 | 20231113 | 153100 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 0 |
| 235 | 20231113 | 153000 | 4480881690 | 7580 | 7580 | 7580 | 7580 | 9786 |
| 236 | 20231113 | 152900 | 4406703810 | 7610 | 7610 | 7610 | 7610 | 0 |
| 237 | 20231113 | 152800 | 4406703810 | 7610 | 7610 | 7610 | 7610 | 0 |
| 238 | 20231113 | 152700 | 4406703810 | 7610 | 7610 | 7610 | 7610 | 0 |
| 239 | 20231113 | 152600 | 4406703810 | 7610 | 7610 | 7610 | 7610 | 0 |
| 240 | 20231113 | 152500 | 4406703810 | 7610 | 7610 | 7610 | 7610 | 0 |
| 241 | 20231113 | 152400 | 4406703810 | 7610 | 7610 | 7610 | 7610 | 0 |
| 242 | 20231113 | 152300 | 4406703810 | 7610 | 7610 | 7610 | 7610 | 0 |
| 243 | 20231113 | 152200 | 4406703810 | 7610 | 7610 | 7610 | 7610 | 0 |
| 244 | 20231113 | 152100 | 4406703810 | 7610 | 7610 | 7610 | 7610 | 0 |
| 245 | 20231113 | 152000 | 4406703810 | 7610 | 7610 | 7610 | 7610 | 0 |
| 246 | 20231113 | 151900 | 4406703810 | 7610 | 7600 | 7620 | 7590 | 8092 |
| 247 | 20231113 | 151800 | 4345152170 | 7600 | 7610 | 7610 | 7590 | 8748 |
| 248 | 20231113 | 151700 | 4278723450 | 7610 | 7590 | 7610 | 7590 | 4462 |
| 249 | 20231113 | 151600 | 4244839500 | 7590 | 7540 | 7590 | 7520 | 4792 |
| 250 | 20231113 | 151500 | 4208684790 | 7550 | 7560 | 7570 | 7540 | 2919 |
| 251 | 20231113 | 151400 | 4186644170 | 7560 | 7560 | 7570 | 7530 | 6183 |
| 252 | 20231113 | 151300 | 4139977010 | 7560 | 7590 | 7590 | 7560 | 2563 |
| 253 | 20231113 | 151200 | 4120570140 | 7610 | 7580 | 7610 | 7570 | 2511 |
| 254 | 20231113 | 151100 | 4101512960 | 7580 | 7580 | 7600 | 7580 | 6700 |
| 255 | 20231113 | 151000 | 4050724060 | 7560 | 7560 | 7560 | 7550 | 2703 |
| 256 | 20231113 | 150900 | 4030311580 | 7580 | 7600 | 7600 | 7550 | 6603 |
| 257 | 20231113 | 150800 | 3980333710 | 7600 | 7600 | 7610 | 7590 | 2184 |
| 258 | 20231113 | 150700 | 3963735120 | 7600 | 7600 | 7640 | 7590 | 1153 |
| 259 | 20231113 | 150600 | 3954969770 | 7590 | 7650 | 7660 | 7590 | 6199 |
| 260 | 20231113 | 150500 | 3907798550 | 7650 | 7650 | 7680 | 7640 | 2368 |
| 261 | 20231113 | 150400 | 3889668950 | 7670 | 7630 | 7670 | 7630 | 4048 |
| 262 | 20231113 | 150300 | 3858703530 | 7640 | 7580 | 7640 | 7560 | 2313 |
| 263 | 20231113 | 150200 | 3841139730 | 7580 | 7670 | 7690 | 7580 | 7663 |
| 264 | 20231113 | 150100 | 3782605020 | 7660 | 7670 | 7690 | 7640 | 7543 |
| 265 | 20231113 | 150000 | 3724797070 | 7670 | 7600 | 7680 | 7590 | 4832 |
| 266 | 20231113 | 145900 | 3687872560 | 7600 | 7580 | 7600 | 7550 | 3707 |
| 267 | 20231113 | 145800 | 3659785410 | 7580 | 7650 | 7680 | 7580 | 13347 |
| 268 | 20231113 | 145700 | 3557924660 | 7640 | 7730 | 7770 | 7620 | 29383 |
| 269 | 20231113 | 145600 | 3331754560 | 7730 | 7720 | 7770 | 7710 | 31849 |
| 270 | 20231113 | 145500 | 3085155530 | 7730 | 7740 | 7750 | 7700 | 11426 |
| 271 | 20231113 | 145400 | 2996848570 | 7730 | 7740 | 7760 | 7700 | 11716 |
| 272 | 20231113 | 145300 | 2906238010 | 7740 | 7650 | 7750 | 7650 | 27019 |
| 273 | 20231113 | 145200 | 2697718150 | 7660 | 7650 | 7700 | 7610 | 17262 |
| 274 | 20231113 | 145100 | 2565499700 | 7630 | 7670 | 7680 | 7610 | 8503 |
| 275 | 20231113 | 145000 | 2500609850 | 7640 | 7640 | 7690 | 7600 | 16811 |
| 276 | 20231113 | 144900 | 2371912740 | 7650 | 7620 | 7660 | 7620 | 16902 |
| 277 | 20231113 | 144800 | 2242863590 | 7610 | 7600 | 7670 | 7600 | 23455 |
| 278 | 20231113 | 144700 | 2063797580 | 7600 | 7580 | 7610 | 7580 | 9620 |
| 279 | 20231113 | 144600 | 1990749550 | 7580 | 7560 | 7620 | 7560 | 21803 |
| 280 | 20231113 | 144500 | 1825234620 | 7560 | 7550 | 7600 | 7550 | 18097 |
| 281 | 20231113 | 144400 | 1688197770 | 7540 | 7490 | 7560 | 7490 | 9088 |
| 282 | 20231113 | 144300 | 1619770400 | 7500 | 7460 | 7500 | 7460 | 2172 |
| 283 | 20231113 | 144200 | 1603527140 | 7440 | 7460 | 7460 | 7440 | 292 |
| 284 | 20231113 | 144100 | 1601351800 | 7460 | 7460 | 7460 | 7460 | 0 |
| 285 | 20231113 | 144000 | 1601351800 | 7460 | 7440 | 7460 | 7440 | 163 |
| 286 | 20231113 | 143900 | 1600139040 | 7450 | 7450 | 7450 | 7450 | 931 |
| 287 | 20231113 | 143800 | 1593203090 | 7450 | 7450 | 7450 | 7450 | 8 |
| 288 | 20231113 | 143700 | 1593143490 | 7450 | 7450 | 7450 | 7450 | 10 |
| 289 | 20231113 | 143600 | 1593068990 | 7450 | 7450 | 7450 | 7450 | 20 |
| 290 | 20231113 | 143500 | 1592919990 | 7450 | 7450 | 7450 | 7450 | 538 |
| 291 | 20231113 | 143400 | 1588911890 | 7450 | 7450 | 7450 | 7450 | 761 |
| 292 | 20231113 | 143300 | 1583242440 | 7450 | 7450 | 7450 | 7440 | 835 |
| 293 | 20231113 | 143200 | 1577021710 | 7460 | 7460 | 7460 | 7460 | 138 |
| 294 | 20231113 | 143100 | 1575992230 | 7460 | 7460 | 7460 | 7460 | 0 |
| 295 | 20231113 | 143000 | 1575992230 | 7460 | 7460 | 7460 | 7460 | 10 |
| 296 | 20231113 | 142900 | 1575917630 | 7460 | 7460 | 7460 | 7460 | 0 |
| 297 | 20231113 | 142800 | 1575917630 | 7460 | 7460 | 7460 | 7460 | 126 |
| 298 | 20231113 | 142700 | 1574977670 | 7450 | 7450 | 7460 | 7450 | 1072 |
| 299 | 20231113 | 142600 | 1566991180 | 7450 | 7450 | 7450 | 7450 | 0 |
| 300 | 20231113 | 142500 | 1566991180 | 7450 | 7450 | 7450 | 7450 | 475 |
| 301 | 20231113 | 142400 | 1563452430 | 7460 | 7470 | 7470 | 7460 | 256 |
| 302 | 20231113 | 142300 | 1561542210 | 7460 | 7480 | 7480 | 7460 | 207 |
| 303 | 20231113 | 142200 | 1559995850 | 7480 | 7480 | 7480 | 7480 | 21 |
| 304 | 20231113 | 142100 | 1559838770 | 7470 | 7470 | 7470 | 7450 | 259 |
| 305 | 20231113 | 142000 | 1557904140 | 7450 | 7460 | 7460 | 7450 | 1600 |
| 306 | 20231113 | 141900 | 1545982570 | 7460 | 7460 | 7460 | 7460 | 0 |
| 307 | 20231113 | 141800 | 1545982570 | 7460 | 7460 | 7460 | 7460 | 0 |
| 308 | 20231113 | 141700 | 1545982570 | 7460 | 7460 | 7460 | 7460 | 588 |
| 309 | 20231113 | 141600 | 1541596090 | 7470 | 7470 | 7470 | 7470 | 0 |
| 310 | 20231113 | 141500 | 1541596090 | 7470 | 7470 | 7470 | 7470 | 70 |
| 311 | 20231113 | 141400 | 1541073190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 312 | 20231113 | 141300 | 1541073190 | 7470 | 7460 | 7470 | 7460 | 20 |
| 313 | 20231113 | 141200 | 1540923890 | 7450 | 7470 | 7470 | 7450 | 1742 |
| 314 | 20231113 | 141100 | 1527927260 | 7470 | 7470 | 7470 | 7470 | 35 |
| 315 | 20231113 | 141000 | 1527665810 | 7480 | 7480 | 7480 | 7480 | 333 |
| 316 | 20231113 | 140900 | 1525174970 | 7490 | 7490 | 7490 | 7490 | 0 |
| 317 | 20231113 | 140800 | 1525174970 | 7490 | 7490 | 7490 | 7490 | 100 |
| 318 | 20231113 | 140700 | 1524425970 | 7480 | 7480 | 7480 | 7480 | 20 |
| 319 | 20231113 | 140600 | 1524276370 | 7480 | 7480 | 7480 | 7480 | 49 |
| 320 | 20231113 | 140500 | 1523909850 | 7480 | 7480 | 7480 | 7480 | 1 |
| 321 | 20231113 | 140400 | 1523902370 | 7490 | 7480 | 7490 | 7480 | 313 |
| 322 | 20231113 | 140300 | 1521561090 | 7470 | 7470 | 7470 | 7470 | 35 |
| 323 | 20231113 | 140200 | 1521299640 | 7470 | 7480 | 7490 | 7470 | 176 |
| 324 | 20231113 | 140100 | 1519984740 | 7490 | 7490 | 7490 | 7490 | 1 |
| 325 | 20231113 | 140000 | 1519977250 | 7490 | 7490 | 7490 | 7490 | 0 |
| 326 | 20231113 | 135900 | 1519977250 | 7490 | 7490 | 7490 | 7490 | 1 |
| 327 | 20231113 | 135800 | 1519969760 | 7470 | 7500 | 7500 | 7470 | 323 |
| 328 | 20231113 | 135700 | 1517554140 | 7490 | 7490 | 7490 | 7490 | 1 |
| 329 | 20231113 | 135600 | 1517546650 | 7490 | 7490 | 7490 | 7490 | 20 |
| 330 | 20231113 | 135500 | 1517396850 | 7490 | 7490 | 7490 | 7490 | 113 |
| 331 | 20231113 | 135400 | 1516550480 | 7500 | 7500 | 7500 | 7500 | 727 |
| 332 | 20231113 | 135300 | 1511097980 | 7500 | 7500 | 7500 | 7500 | 377 |
| 333 | 20231113 | 135200 | 1508270480 | 7500 | 7510 | 7510 | 7500 | 90 |
| 334 | 20231113 | 135100 | 1507594880 | 7500 | 7490 | 7500 | 7490 | 1993 |
| 335 | 20231113 | 135000 | 1492654760 | 7490 | 7480 | 7490 | 7480 | 760 |
| 336 | 20231113 | 134900 | 1486964390 | 7480 | 7480 | 7480 | 7460 | 1582 |
| 337 | 20231113 | 134800 | 1475136860 | 7490 | 7480 | 7490 | 7480 | 283 |
| 338 | 20231113 | 134700 | 1473019920 | 7460 | 7470 | 7470 | 7460 | 153 |
| 339 | 20231113 | 134600 | 1471877020 | 7470 | 7450 | 7500 | 7450 | 1598 |
| 340 | 20231113 | 134500 | 1459932410 | 7450 | 7450 | 7450 | 7450 | 0 |
| 341 | 20231113 | 134400 | 1459932410 | 7450 | 7450 | 7450 | 7450 | 200 |
| 342 | 20231113 | 134300 | 1458442410 | 7450 | 7450 | 7450 | 7450 | 12 |
| 343 | 20231113 | 134200 | 1458353010 | 7450 | 7450 | 7450 | 7450 | 200 |
| 344 | 20231113 | 134100 | 1456863010 | 7450 | 7460 | 7460 | 7450 | 5 |
| 345 | 20231113 | 134000 | 1456825750 | 7460 | 7450 | 7460 | 7450 | 717 |
| 346 | 20231113 | 133900 | 1451483600 | 7450 | 7450 | 7450 | 7450 | 20 |
| 347 | 20231113 | 133800 | 1451334600 | 7450 | 7450 | 7450 | 7450 | 346 |
| 348 | 20231113 | 133700 | 1448756900 | 7460 | 7450 | 7460 | 7450 | 511 |
| 349 | 20231113 | 133600 | 1444949880 | 7450 | 7450 | 7450 | 7450 | 1615 |
| 350 | 20231113 | 133500 | 1432918130 | 7460 | 7460 | 7460 | 7460 | 0 |
| 351 | 20231113 | 133400 | 1432918130 | 7460 | 7460 | 7460 | 7460 | 101 |
| 352 | 20231113 | 133300 | 1432164670 | 7450 | 7450 | 7450 | 7450 | 1 |
| 353 | 20231113 | 133200 | 1432157220 | 7450 | 7450 | 7450 | 7450 | 77 |
| 354 | 20231113 | 133100 | 1431583570 | 7460 | 7450 | 7460 | 7450 | 644 |
| 355 | 20231113 | 133000 | 1426782890 | 7450 | 7450 | 7450 | 7450 | 15 |
| 356 | 20231113 | 132900 | 1426671140 | 7450 | 7450 | 7450 | 7450 | 5 |
| 357 | 20231113 | 132800 | 1426633890 | 7450 | 7450 | 7450 | 7450 | 0 |
| 358 | 20231113 | 132700 | 1426633890 | 7450 | 7450 | 7450 | 7450 | 0 |
| 359 | 20231113 | 132600 | 1426633890 | 7450 | 7450 | 7450 | 7450 | 1061 |
| 360 | 20231113 | 132500 | 1418729440 | 7450 | 7460 | 7460 | 7440 | 4826 |
| 361 | 20231113 | 132400 | 1382746080 | 7470 | 7470 | 7470 | 7470 | 1 |
| 362 | 20231113 | 132300 | 1382738610 | 7460 | 7460 | 7470 | 7460 | 3749 |
| 363 | 20231113 | 132200 | 1354770870 | 7470 | 7470 | 7470 | 7470 | 0 |
| 364 | 20231113 | 132100 | 1354770870 | 7470 | 7470 | 7470 | 7470 | 0 |
| 365 | 20231113 | 132000 | 1354770870 | 7470 | 7470 | 7470 | 7460 | 2089 |
| 366 | 20231113 | 131900 | 1339180650 | 7480 | 7480 | 7480 | 7470 | 117 |
| 367 | 20231113 | 131800 | 1338306060 | 7480 | 7480 | 7480 | 7480 | 1 |
| 368 | 20231113 | 131700 | 1338298580 | 7490 | 7480 | 7490 | 7470 | 768 |
| 369 | 20231113 | 131600 | 1332561500 | 7480 | 7490 | 7490 | 7480 | 13 |
| 370 | 20231113 | 131500 | 1332464240 | 7470 | 7480 | 7480 | 7470 | 1503 |
| 371 | 20231113 | 131400 | 1321234580 | 7480 | 7480 | 7480 | 7480 | 69 |
| 372 | 20231113 | 131300 | 1320718460 | 7490 | 7480 | 7490 | 7480 | 195 |
| 373 | 20231113 | 131200 | 1319259060 | 7480 | 7480 | 7480 | 7480 | 0 |
| 374 | 20231113 | 131100 | 1319259060 | 7480 | 7480 | 7480 | 7480 | 499 |
| 375 | 20231113 | 131000 | 1315526540 | 7490 | 7490 | 7490 | 7490 | 40 |
| 376 | 20231113 | 130900 | 1315226940 | 7480 | 7490 | 7490 | 7480 | 76 |
| 377 | 20231113 | 130800 | 1314658450 | 7480 | 7480 | 7480 | 7480 | 300 |
| 378 | 20231113 | 130700 | 1312414450 | 7490 | 7490 | 7490 | 7490 | 0 |
| 379 | 20231113 | 130600 | 1312414450 | 7490 | 7490 | 7490 | 7490 | 0 |
| 380 | 20231113 | 130500 | 1312414450 | 7490 | 7490 | 7490 | 7490 | 482 |
| 381 | 20231113 | 130400 | 1308804270 | 7490 | 7500 | 7500 | 7490 | 210 |
| 382 | 20231113 | 130300 | 1307230370 | 7500 | 7490 | 7500 | 7490 | 20 |
| 383 | 20231113 | 130200 | 1307080550 | 7500 | 7500 | 7500 | 7500 | 0 |
| 384 | 20231113 | 130100 | 1307080550 | 7500 | 7500 | 7500 | 7500 | 1 |
| 385 | 20231113 | 130000 | 1307073050 | 7500 | 7490 | 7500 | 7490 | 301 |
| 386 | 20231113 | 125900 | 1304818550 | 7480 | 7500 | 7500 | 7480 | 2515 |
| 387 | 20231113 | 125800 | 1285997440 | 7510 | 7490 | 7510 | 7490 | 656 |
| 388 | 20231113 | 125700 | 1281078550 | 7490 | 7490 | 7490 | 7490 | 35 |
| 389 | 20231113 | 125600 | 1280816400 | 7490 | 7500 | 7500 | 7490 | 4 |
| 390 | 20231113 | 125500 | 1280786430 | 7480 | 7480 | 7480 | 7480 | 0 |
| 391 | 20231113 | 125400 | 1280786430 | 7480 | 7480 | 7480 | 7480 | 99 |
| 392 | 20231113 | 125300 | 1280045910 | 7500 | 7500 | 7500 | 7500 | 1 |
| 393 | 20231113 | 125200 | 1280038410 | 7500 | 7500 | 7500 | 7500 | 3 |
| 394 | 20231113 | 125100 | 1280015910 | 7490 | 7490 | 7490 | 7490 | 17 |
| 395 | 20231113 | 125000 | 1279888580 | 7500 | 7500 | 7500 | 7500 | 283 |
| 396 | 20231113 | 124900 | 1277766080 | 7500 | 7490 | 7510 | 7490 | 2831 |
| 397 | 20231113 | 124800 | 1256548650 | 7490 | 7490 | 7490 | 7490 | 5 |
| 398 | 20231113 | 124700 | 1256511200 | 7480 | 7490 | 7490 | 7480 | 3 |
| 399 | 20231113 | 124600 | 1256488740 | 7480 | 7480 | 7480 | 7480 | 2467 |
| 400 | 20231113 | 124500 | 1238035580 | 7480 | 7480 | 7480 | 7480 | 0 |
| 401 | 20231113 | 124400 | 1238035580 | 7480 | 7480 | 7480 | 7480 | 493 |
| 402 | 20231113 | 124300 | 1234347940 | 7480 | 7480 | 7480 | 7480 | 10 |
| 403 | 20231113 | 124200 | 1234273140 | 7480 | 7480 | 7480 | 7480 | 83 |
| 404 | 20231113 | 124100 | 1233652300 | 7470 | 7480 | 7480 | 7470 | 183 |
| 405 | 20231113 | 124000 | 1232284660 | 7480 | 7480 | 7480 | 7480 | 1 |
| 406 | 20231113 | 123900 | 1232277180 | 7470 | 7470 | 7470 | 7470 | 30 |
| 407 | 20231113 | 123800 | 1232053080 | 7470 | 7470 | 7470 | 7470 | 200 |
| 408 | 20231113 | 123700 | 1230559080 | 7480 | 7480 | 7480 | 7480 | 1 |
| 409 | 20231113 | 123600 | 1230551600 | 7470 | 7470 | 7470 | 7470 | 0 |
| 410 | 20231113 | 123500 | 1230551600 | 7470 | 7470 | 7470 | 7470 | 400 |
| 411 | 20231113 | 123400 | 1227563600 | 7470 | 7480 | 7480 | 7470 | 378 |
| 412 | 20231113 | 123300 | 1224739890 | 7490 | 7490 | 7490 | 7490 | 0 |
| 413 | 20231113 | 123200 | 1224739890 | 7490 | 7490 | 7490 | 7490 | 110 |
| 414 | 20231113 | 123100 | 1223915990 | 7490 | 7480 | 7490 | 7480 | 1244 |
| 415 | 20231113 | 123000 | 1214610750 | 7480 | 7480 | 7480 | 7480 | 37 |
| 416 | 20231113 | 122900 | 1214333990 | 7470 | 7470 | 7470 | 7470 | 342 |
| 417 | 20231113 | 122800 | 1211779250 | 7470 | 7460 | 7470 | 7460 | 364 |
| 418 | 20231113 | 122700 | 1209063800 | 7460 | 7460 | 7460 | 7460 | 30 |
| 419 | 20231113 | 122600 | 1208840000 | 7460 | 7440 | 7460 | 7440 | 281 |
| 420 | 20231113 | 122500 | 1206745940 | 7440 | 7450 | 7460 | 7440 | 411 |
| 421 | 20231113 | 122400 | 1203686290 | 7450 | 7440 | 7450 | 7440 | 39 |
| 422 | 20231113 | 122300 | 1203395750 | 7450 | 7450 | 7450 | 7450 | 0 |
| 423 | 20231113 | 122200 | 1203395750 | 7450 | 7460 | 7460 | 7450 | 195 |
| 424 | 20231113 | 122100 | 1201942670 | 7460 | 7460 | 7460 | 7460 | 251 |
| 425 | 20231113 | 122000 | 1200070210 | 7460 | 7460 | 7460 | 7460 | 359 |
| 426 | 20231113 | 121900 | 1197392070 | 7440 | 7450 | 7450 | 7440 | 100 |
| 427 | 20231113 | 121800 | 1196647330 | 7450 | 7460 | 7460 | 7450 | 74 |
| 428 | 20231113 | 121700 | 1196095610 | 7460 | 7450 | 7460 | 7450 | 434 |
| 429 | 20231113 | 121600 | 1192862000 | 7450 | 7450 | 7450 | 7450 | 0 |
| 430 | 20231113 | 121500 | 1192862000 | 7450 | 7450 | 7450 | 7450 | 0 |
| 431 | 20231113 | 121400 | 1192862000 | 7450 | 7450 | 7450 | 7450 | 77 |
| 432 | 20231113 | 121300 | 1192288350 | 7450 | 7450 | 7450 | 7450 | 275 |
| 433 | 20231113 | 121200 | 1190239600 | 7460 | 7460 | 7460 | 7460 | 250 |
| 434 | 20231113 | 121100 | 1188374600 | 7460 | 7460 | 7460 | 7460 | 68 |
| 435 | 20231113 | 121000 | 1187867320 | 7450 | 7450 | 7450 | 7450 | 214 |
| 436 | 20231113 | 120900 | 1186273020 | 7440 | 7440 | 7440 | 7440 | 3 |
| 437 | 20231113 | 120800 | 1186250700 | 7440 | 7440 | 7440 | 7440 | 1250 |
| 438 | 20231113 | 120700 | 1176950700 | 7450 | 7450 | 7450 | 7450 | 200 |
| 439 | 20231113 | 120600 | 1175460700 | 7460 | 7450 | 7460 | 7450 | 16 |
| 440 | 20231113 | 120500 | 1175341350 | 7460 | 7460 | 7460 | 7450 | 646 |
| 441 | 20231113 | 120400 | 1170528620 | 7460 | 7460 | 7460 | 7460 | 1 |
| 442 | 20231113 | 120300 | 1170521160 | 7460 | 7460 | 7460 | 7460 | 240 |
| 443 | 20231113 | 120200 | 1168730760 | 7460 | 7460 | 7460 | 7460 | 342 |
| 444 | 20231113 | 120100 | 1166179440 | 7470 | 7470 | 7470 | 7470 | 22 |
| 445 | 20231113 | 120000 | 1166015100 | 7470 | 7460 | 7470 | 7460 | 971 |
| 446 | 20231113 | 115900 | 1158766440 | 7460 | 7460 | 7460 | 7460 | 20 |
| 447 | 20231113 | 115800 | 1158617240 | 7450 | 7450 | 7450 | 7450 | 0 |
| 448 | 20231113 | 115700 | 1158617240 | 7450 | 7440 | 7450 | 7440 | 826 |
| 449 | 20231113 | 115600 | 1152466540 | 7440 | 7430 | 7440 | 7430 | 471 |
| 450 | 20231113 | 115500 | 1148965960 | 7430 | 7440 | 7440 | 7430 | 766 |
| 451 | 20231113 | 115400 | 1143274570 | 7440 | 7440 | 7440 | 7440 | 20 |
| 452 | 20231113 | 115300 | 1143125770 | 7440 | 7440 | 7440 | 7440 | 211 |
| 453 | 20231113 | 115200 | 1141555930 | 7440 | 7440 | 7440 | 7440 | 1523 |
| 454 | 20231113 | 115100 | 1130224810 | 7450 | 7440 | 7450 | 7440 | 393 |
| 455 | 20231113 | 115000 | 1127299890 | 7460 | 7450 | 7460 | 7450 | 21 |
| 456 | 20231113 | 114900 | 1127143430 | 7450 | 7450 | 7450 | 7450 | 200 |
| 457 | 20231113 | 114800 | 1125653430 | 7450 | 7450 | 7450 | 7450 | 80 |
| 458 | 20231113 | 114700 | 1125057430 | 7460 | 7460 | 7460 | 7460 | 30 |
| 459 | 20231113 | 114600 | 1124833630 | 7450 | 7450 | 7450 | 7450 | 50 |
| 460 | 20231113 | 114500 | 1124461130 | 7440 | 7460 | 7460 | 7440 | 713 |
| 461 | 20231113 | 114400 | 1119144730 | 7450 | 7450 | 7450 | 7450 | 963 |
| 462 | 20231113 | 114300 | 1111970380 | 7450 | 7450 | 7450 | 7450 | 0 |
| 463 | 20231113 | 114200 | 1111970380 | 7450 | 7450 | 7450 | 7450 | 0 |
| 464 | 20231113 | 114100 | 1111970380 | 7450 | 7450 | 7450 | 7450 | 43 |
| 465 | 20231113 | 114000 | 1111650030 | 7450 | 7460 | 7460 | 7450 | 51 |
| 466 | 20231113 | 113900 | 1111269930 | 7440 | 7460 | 7460 | 7440 | 251 |
| 467 | 20231113 | 113800 | 1109398910 | 7460 | 7460 | 7460 | 7460 | 246 |
| 468 | 20231113 | 113700 | 1107563750 | 7470 | 7470 | 7470 | 7470 | 0 |
| 469 | 20231113 | 113600 | 1107563750 | 7470 | 7470 | 7470 | 7470 | 2 |
| 470 | 20231113 | 113500 | 1107548810 | 7470 | 7450 | 7470 | 7450 | 595 |
| 471 | 20231113 | 113400 | 1103108450 | 7450 | 7450 | 7450 | 7450 | 201 |
| 472 | 20231113 | 113300 | 1101611000 | 7450 | 7440 | 7450 | 7440 | 1268 |
| 473 | 20231113 | 113200 | 1092174340 | 7450 | 7450 | 7450 | 7450 | 10 |
| 474 | 20231113 | 113100 | 1092099840 | 7450 | 7450 | 7450 | 7450 | 20 |
| 475 | 20231113 | 113000 | 1091950840 | 7450 | 7440 | 7450 | 7430 | 1897 |
| 476 | 20231113 | 112900 | 1077838180 | 7440 | 7430 | 7440 | 7430 | 1480 |
| 477 | 20231113 | 112800 | 1066836620 | 7430 | 7440 | 7440 | 7430 | 2774 |
| 478 | 20231113 | 112700 | 1046209580 | 7440 | 7460 | 7460 | 7440 | 163 |
| 479 | 20231113 | 112600 | 1044994720 | 7440 | 7460 | 7460 | 7440 | 200 |
| 480 | 20231113 | 112500 | 1043504720 | 7460 | 7460 | 7460 | 7460 | 2 |
| 481 | 20231113 | 112400 | 1043489800 | 7460 | 7440 | 7460 | 7440 | 2623 |
| 482 | 20231113 | 112300 | 1023974620 | 7440 | 7470 | 7470 | 7440 | 6582 |
| 483 | 20231113 | 112200 | 974941070 | 7470 | 7470 | 7470 | 7460 | 1050 |
| 484 | 20231113 | 112100 | 967108050 | 7460 | 7460 | 7460 | 7460 | 956 |
| 485 | 20231113 | 112000 | 959976290 | 7470 | 7460 | 7470 | 7460 | 65 |
| 486 | 20231113 | 111900 | 959491380 | 7460 | 7470 | 7470 | 7460 | 1290 |
| 487 | 20231113 | 111800 | 949866960 | 7470 | 7470 | 7470 | 7460 | 727 |
| 488 | 20231113 | 111700 | 944441380 | 7470 | 7470 | 7470 | 7470 | 24 |
| 489 | 20231113 | 111600 | 944262100 | 7470 | 7470 | 7470 | 7470 | 30 |
| 490 | 20231113 | 111500 | 944038000 | 7470 | 7470 | 7470 | 7460 | 64 |
| 491 | 20231113 | 111400 | 943560220 | 7470 | 7460 | 7470 | 7460 | 421 |
| 492 | 20231113 | 111300 | 940419550 | 7460 | 7480 | 7480 | 7460 | 679 |
| 493 | 20231113 | 111200 | 935354170 | 7470 | 7470 | 7470 | 7460 | 984 |
| 494 | 20231113 | 111100 | 928009190 | 7480 | 7480 | 7480 | 7480 | 1 |
| 495 | 20231113 | 111000 | 928001710 | 7480 | 7480 | 7480 | 7480 | 45 |
| 496 | 20231113 | 110900 | 927665110 | 7480 | 7480 | 7480 | 7480 | 11 |
| 497 | 20231113 | 110800 | 927582830 | 7480 | 7480 | 7480 | 7480 | 1029 |
| 498 | 20231113 | 110700 | 919885910 | 7480 | 7480 | 7490 | 7480 | 560 |
| 499 | 20231113 | 110600 | 915697030 | 7480 | 7480 | 7480 | 7470 | 317 |
| 500 | 20231113 | 110500 | 913328950 | 7480 | 7480 | 7480 | 7480 | 100 |
| 501 | 20231113 | 110400 | 912580950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 502 | 20231113 | 110300 | 912580950 | 7480 | 7480 | 7480 | 7480 | 40 |
| 503 | 20231113 | 110200 | 912281750 | 7480 | 7480 | 7480 | 7480 | 5 |
| 504 | 20231113 | 110100 | 912244350 | 7470 | 7470 | 7470 | 7470 | 556 |
| 505 | 20231113 | 110000 | 908091030 | 7460 | 7460 | 7460 | 7450 | 1777 |
| 506 | 20231113 | 105900 | 894851360 | 7460 | 7470 | 7470 | 7460 | 1756 |
| 507 | 20231113 | 105800 | 881751490 | 7460 | 7470 | 7470 | 7460 | 50 |
| 508 | 20231113 | 105700 | 881378280 | 7480 | 7480 | 7480 | 7480 | 23 |
| 509 | 20231113 | 105600 | 881206240 | 7470 | 7470 | 7480 | 7470 | 180 |
| 510 | 20231113 | 105500 | 879861630 | 7480 | 7480 | 7480 | 7480 | 1 |
| 511 | 20231113 | 105400 | 879854150 | 7470 | 7470 | 7470 | 7470 | 5 |
| 512 | 20231113 | 105300 | 879816800 | 7480 | 7470 | 7480 | 7470 | 68 |
| 513 | 20231113 | 105200 | 879308830 | 7470 | 7470 | 7470 | 7470 | 42 |
| 514 | 20231113 | 105100 | 878995090 | 7450 | 7470 | 7470 | 7450 | 11 |
| 515 | 20231113 | 105000 | 878913120 | 7460 | 7470 | 7470 | 7460 | 3014 |
| 516 | 20231113 | 104900 | 856427670 | 7470 | 7470 | 7470 | 7470 | 140 |
| 517 | 20231113 | 104800 | 855381870 | 7470 | 7470 | 7470 | 7470 | 1 |
| 518 | 20231113 | 104700 | 855374400 | 7470 | 7470 | 7470 | 7470 | 6 |
| 519 | 20231113 | 104600 | 855329580 | 7460 | 7470 | 7470 | 7460 | 185 |
| 520 | 20231113 | 104500 | 853949120 | 7460 | 7460 | 7480 | 7460 | 1931 |
| 521 | 20231113 | 104400 | 839543840 | 7480 | 7470 | 7480 | 7460 | 277 |
| 522 | 20231113 | 104300 | 837474620 | 7480 | 7480 | 7480 | 7480 | 17 |
| 523 | 20231113 | 104200 | 837347460 | 7480 | 7490 | 7490 | 7480 | 1117 |
| 524 | 20231113 | 104100 | 828992280 | 7480 | 7480 | 7480 | 7480 | 956 |
| 525 | 20231113 | 104000 | 821841400 | 7480 | 7480 | 7480 | 7480 | 1 |
| 526 | 20231113 | 103900 | 821833920 | 7460 | 7480 | 7480 | 7460 | 205 |
| 527 | 20231113 | 103800 | 820302900 | 7480 | 7470 | 7480 | 7470 | 303 |
| 528 | 20231113 | 103700 | 818039460 | 7470 | 7470 | 7470 | 7470 | 600 |
| 529 | 20231113 | 103600 | 813557460 | 7470 | 7470 | 7470 | 7470 | 1047 |
| 530 | 20231113 | 103500 | 805736370 | 7470 | 7470 | 7470 | 7470 | 3 |
| 531 | 20231113 | 103400 | 805713960 | 7480 | 7470 | 7480 | 7470 | 41 |
| 532 | 20231113 | 103300 | 805407680 | 7470 | 7470 | 7470 | 7470 | 69 |
| 533 | 20231113 | 103200 | 804892250 | 7470 | 7470 | 7480 | 7470 | 299 |
| 534 | 20231113 | 103100 | 802658710 | 7480 | 7480 | 7480 | 7480 | 10 |
| 535 | 20231113 | 103000 | 802583910 | 7480 | 7470 | 7480 | 7470 | 560 |
| 536 | 20231113 | 102900 | 798398710 | 7470 | 7480 | 7480 | 7460 | 150 |
| 537 | 20231113 | 102800 | 797278560 | 7460 | 7500 | 7500 | 7460 | 619 |
| 538 | 20231113 | 102700 | 792654710 | 7470 | 7470 | 7470 | 7470 | 300 |
| 539 | 20231113 | 102600 | 790413710 | 7470 | 7470 | 7470 | 7470 | 566 |
| 540 | 20231113 | 102500 | 786185690 | 7470 | 7470 | 7470 | 7470 | 1252 |
| 541 | 20231113 | 102400 | 776833250 | 7470 | 7470 | 7470 | 7470 | 500 |
| 542 | 20231113 | 102300 | 773098250 | 7480 | 7500 | 7500 | 7480 | 1251 |
| 543 | 20231113 | 102200 | 763733080 | 7510 | 7480 | 7510 | 7480 | 378 |
| 544 | 20231113 | 102100 | 760905370 | 7480 | 7480 | 7480 | 7480 | 0 |
| 545 | 20231113 | 102000 | 760905370 | 7480 | 7490 | 7490 | 7480 | 51 |
| 546 | 20231113 | 101900 | 760523740 | 7500 | 7500 | 7500 | 7490 | 1984 |
| 547 | 20231113 | 101800 | 745660310 | 7500 | 7510 | 7510 | 7500 | 327 |
| 548 | 20231113 | 101700 | 743205060 | 7510 | 7510 | 7510 | 7510 | 129 |
| 549 | 20231113 | 101600 | 742236270 | 7510 | 7510 | 7510 | 7510 | 29 |
| 550 | 20231113 | 101500 | 742018480 | 7510 | 7500 | 7510 | 7500 | 821 |
| 551 | 20231113 | 101400 | 735860770 | 7500 | 7500 | 7500 | 7500 | 105 |
| 552 | 20231113 | 101300 | 735073270 | 7490 | 7490 | 7490 | 7490 | 108 |
| 553 | 20231113 | 101200 | 734264350 | 7490 | 7490 | 7490 | 7480 | 146 |
| 554 | 20231113 | 101100 | 733170840 | 7490 | 7490 | 7490 | 7490 | 289 |
| 555 | 20231113 | 101000 | 731006230 | 7480 | 7490 | 7490 | 7480 | 452 |
| 556 | 20231113 | 100900 | 727625260 | 7480 | 7490 | 7490 | 7480 | 279 |
| 557 | 20231113 | 100800 | 725538190 | 7480 | 7480 | 7480 | 7470 | 427 |
| 558 | 20231113 | 100700 | 722346370 | 7480 | 7490 | 7490 | 7480 | 1496 |
| 559 | 20231113 | 100600 | 711155290 | 7490 | 7490 | 7490 | 7490 | 11 |
| 560 | 20231113 | 100500 | 711072900 | 7500 | 7500 | 7500 | 7500 | 0 |
| 561 | 20231113 | 100400 | 711072900 | 7500 | 7500 | 7500 | 7490 | 121 |
| 562 | 20231113 | 100300 | 710165500 | 7510 | 7510 | 7510 | 7510 | 515 |
| 563 | 20231113 | 100200 | 706297850 | 7490 | 7490 | 7490 | 7480 | 503 |
| 564 | 20231113 | 100100 | 702533810 | 7490 | 7490 | 7490 | 7490 | 65 |
| 565 | 20231113 | 100000 | 702046960 | 7490 | 7490 | 7500 | 7490 | 2159 |
| 566 | 20231113 | 095900 | 685859590 | 7490 | 7490 | 7490 | 7490 | 700 |
| 567 | 20231113 | 095800 | 680616590 | 7490 | 7500 | 7500 | 7480 | 111 |
| 568 | 20231113 | 095700 | 679785810 | 7500 | 7500 | 7500 | 7500 | 402 |
| 569 | 20231113 | 095600 | 676770810 | 7500 | 7500 | 7500 | 7500 | 20 |
| 570 | 20231113 | 095500 | 676620810 | 7500 | 7490 | 7500 | 7480 | 1452 |
| 571 | 20231113 | 095400 | 665752210 | 7500 | 7510 | 7520 | 7500 | 2160 |
| 572 | 20231113 | 095300 | 649545060 | 7510 | 7520 | 7520 | 7510 | 53 |
| 573 | 20231113 | 095200 | 649147000 | 7530 | 7510 | 7530 | 7510 | 602 |
| 574 | 20231113 | 095100 | 644621220 | 7510 | 7510 | 7510 | 7510 | 401 |
| 575 | 20231113 | 095000 | 641609710 | 7510 | 7520 | 7520 | 7500 | 142 |
| 576 | 20231113 | 094900 | 640543350 | 7500 | 7500 | 7520 | 7500 | 1394 |
| 577 | 20231113 | 094800 | 630087730 | 7500 | 7510 | 7510 | 7500 | 135 |
| 578 | 20231113 | 094700 | 629074230 | 7520 | 7520 | 7530 | 7520 | 1894 |
| 579 | 20231113 | 094600 | 614831340 | 7520 | 7510 | 7520 | 7490 | 3119 |
| 580 | 20231113 | 094500 | 591437330 | 7520 | 7510 | 7520 | 7510 | 437 |
| 581 | 20231113 | 094400 | 588155290 | 7530 | 7530 | 7530 | 7510 | 582 |
| 582 | 20231113 | 094300 | 583779620 | 7540 | 7520 | 7540 | 7520 | 59 |
| 583 | 20231113 | 094200 | 583335290 | 7530 | 7520 | 7530 | 7510 | 466 |
| 584 | 20231113 | 094100 | 579832220 | 7510 | 7510 | 7520 | 7510 | 12 |
| 585 | 20231113 | 094000 | 579742090 | 7510 | 7510 | 7510 | 7510 | 110 |
| 586 | 20231113 | 093900 | 578915990 | 7520 | 7510 | 7520 | 7500 | 2231 |
| 587 | 20231113 | 093800 | 562162970 | 7510 | 7520 | 7530 | 7510 | 716 |
| 588 | 20231113 | 093700 | 556778760 | 7530 | 7530 | 7530 | 7520 | 74 |
| 589 | 20231113 | 093600 | 556221550 | 7530 | 7530 | 7540 | 7530 | 207 |
| 590 | 20231113 | 093500 | 554662800 | 7530 | 7520 | 7530 | 7520 | 506 |
| 591 | 20231113 | 093400 | 550854710 | 7520 | 7520 | 7530 | 7520 | 1177 |
| 592 | 20231113 | 093300 | 542003660 | 7520 | 7540 | 7550 | 7520 | 2102 |
| 593 | 20231113 | 093200 | 526179330 | 7540 | 7550 | 7560 | 7540 | 1697 |
| 594 | 20231113 | 093100 | 513368820 | 7550 | 7550 | 7570 | 7550 | 1713 |
| 595 | 20231113 | 093000 | 500422040 | 7540 | 7540 | 7550 | 7540 | 3276 |
| 596 | 20231113 | 092900 | 475704300 | 7530 | 7540 | 7540 | 7530 | 2803 |
| 597 | 20231113 | 092800 | 454594500 | 7550 | 7550 | 7560 | 7540 | 712 |
| 598 | 20231113 | 092700 | 449217050 | 7550 | 7540 | 7560 | 7540 | 624 |
| 599 | 20231113 | 092600 | 444502320 | 7530 | 7540 | 7550 | 7530 | 1207 |
| 600 | 20231113 | 092500 | 435403020 | 7540 | 7560 | 7570 | 7540 | 1685 |
| 601 | 20231113 | 092400 | 422669560 | 7570 | 7570 | 7570 | 7560 | 78 |
| 602 | 20231113 | 092300 | 422079130 | 7570 | 7570 | 7570 | 7550 | 590 |
| 603 | 20231113 | 092200 | 417619440 | 7580 | 7560 | 7590 | 7550 | 4602 |
| 604 | 20231113 | 092100 | 382782430 | 7550 | 7570 | 7630 | 7550 | 2998 |
| 605 | 20231113 | 092000 | 360044100 | 7580 | 7510 | 7580 | 7490 | 5836 |
| 606 | 20231113 | 091900 | 316062870 | 7520 | 7510 | 7520 | 7510 | 981 |
| 607 | 20231113 | 091800 | 308689030 | 7510 | 7510 | 7510 | 7500 | 200 |
| 608 | 20231113 | 091700 | 307187930 | 7510 | 7510 | 7520 | 7510 | 598 |
| 609 | 20231113 | 091600 | 302696940 | 7510 | 7510 | 7520 | 7510 | 54 |
| 610 | 20231113 | 091500 | 302291390 | 7510 | 7510 | 7520 | 7510 | 764 |
| 611 | 20231113 | 091400 | 296549060 | 7510 | 7500 | 7510 | 7490 | 779 |
| 612 | 20231113 | 091300 | 290710430 | 7510 | 7520 | 7520 | 7480 | 1838 |
| 613 | 20231113 | 091200 | 276920360 | 7500 | 7510 | 7520 | 7500 | 3981 |
| 614 | 20231113 | 091100 | 247048810 | 7530 | 7560 | 7560 | 7530 | 1178 |
| 615 | 20231113 | 091000 | 238151610 | 7560 | 7530 | 7560 | 7510 | 6168 |
| 616 | 20231113 | 090900 | 191663350 | 7500 | 7530 | 7530 | 7500 | 3985 |
| 617 | 20231113 | 090800 | 161766210 | 7530 | 7540 | 7540 | 7510 | 2334 |
| 618 | 20231113 | 090700 | 144191650 | 7540 | 7520 | 7540 | 7510 | 1606 |
| 619 | 20231113 | 090600 | 132111350 | 7520 | 7490 | 7520 | 7490 | 2767 |
| 620 | 20231113 | 090500 | 111320180 | 7490 | 7490 | 7500 | 7480 | 5308 |
| 621 | 20231113 | 090400 | 71560180 | 7490 | 7490 | 7510 | 7490 | 1027 |
| 622 | 20231113 | 090300 | 63864140 | 7490 | 7500 | 7500 | 7480 | 497 |
| 623 | 20231113 | 090200 | 60142370 | 7500 | 7490 | 7520 | 7480 | 2701 |
| 624 | 20231113 | 090100 | 39893540 | 7500 | 7480 | 7500 | 7460 | 1837 |
| 625 | 20231113 | 090000 | 26170050 | 7500 | 7460 | 7500 | 7460 | 3505 |