32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 190400 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 4904 |
| 3 | 20231110 | 190300 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 4 | 20231110 | 190200 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 5 | 20231110 | 190100 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 6 | 20231110 | 190000 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 7 | 20231110 | 185900 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 8 | 20231110 | 185800 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 9 | 20231110 | 185700 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 10 | 20231110 | 185600 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 11 | 20231110 | 185500 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 12 | 20231110 | 185400 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 13 | 20231110 | 185300 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 14 | 20231110 | 185200 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 15 | 20231110 | 185100 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 16 | 20231110 | 185000 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 17 | 20231110 | 184900 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 18 | 20231110 | 184800 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 19 | 20231110 | 184700 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 20 | 20231110 | 184600 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 21 | 20231110 | 184500 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 22 | 20231110 | 184400 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 23 | 20231110 | 184300 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 24 | 20231110 | 184200 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 25 | 20231110 | 184100 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 26 | 20231110 | 184000 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 27 | 20231110 | 183900 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 28 | 20231110 | 183800 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 29 | 20231110 | 183700 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 30 | 20231110 | 183600 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 31 | 20231110 | 183500 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 32 | 20231110 | 183400 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 4904 |
| 33 | 20231110 | 183300 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 34 | 20231110 | 183200 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 35 | 20231110 | 183100 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 36 | 20231110 | 183000 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 37 | 20231110 | 182900 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 38 | 20231110 | 182800 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 39 | 20231110 | 182700 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 40 | 20231110 | 182600 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 41 | 20231110 | 182500 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 42 | 20231110 | 182400 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 43 | 20231110 | 182300 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 44 | 20231110 | 182200 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 45 | 20231110 | 182100 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 46 | 20231110 | 182000 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 47 | 20231110 | 181900 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 48 | 20231110 | 181800 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 49 | 20231110 | 181700 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 50 | 20231110 | 181600 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 51 | 20231110 | 181500 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 52 | 20231110 | 181400 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 53 | 20231110 | 181300 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 54 | 20231110 | 181200 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 55 | 20231110 | 181100 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 56 | 20231110 | 181000 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 57 | 20231110 | 180900 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 58 | 20231110 | 180800 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 59 | 20231110 | 180700 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 60 | 20231110 | 180600 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 61 | 20231110 | 180500 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 62 | 20231110 | 180400 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 4904 |
| 63 | 20231110 | 180300 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 64 | 20231110 | 180200 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 65 | 20231110 | 180100 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 66 | 20231110 | 180000 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 67 | 20231110 | 175900 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 68 | 20231110 | 175800 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 69 | 20231110 | 175700 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 70 | 20231110 | 175600 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 71 | 20231110 | 175500 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 72 | 20231110 | 175400 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 73 | 20231110 | 175300 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 74 | 20231110 | 175200 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 75 | 20231110 | 175100 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 76 | 20231110 | 175000 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 77 | 20231110 | 174900 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 78 | 20231110 | 174800 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 79 | 20231110 | 174700 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 80 | 20231110 | 174600 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 81 | 20231110 | 174500 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 82 | 20231110 | 174400 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 83 | 20231110 | 174300 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 84 | 20231110 | 174200 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 85 | 20231110 | 174100 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 86 | 20231110 | 174000 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 87 | 20231110 | 173900 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 88 | 20231110 | 173800 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 89 | 20231110 | 173700 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 90 | 20231110 | 173600 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 91 | 20231110 | 173500 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 92 | 20231110 | 173400 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 4904 |
| 93 | 20231110 | 173300 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 94 | 20231110 | 173200 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 95 | 20231110 | 173100 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 96 | 20231110 | 173000 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 97 | 20231110 | 172900 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 98 | 20231110 | 172800 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 99 | 20231110 | 172700 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 100 | 20231110 | 172600 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 101 | 20231110 | 172500 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 102 | 20231110 | 172400 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 103 | 20231110 | 172300 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 104 | 20231110 | 172200 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 105 | 20231110 | 172100 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 106 | 20231110 | 172000 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 107 | 20231110 | 171900 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 108 | 20231110 | 171800 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 109 | 20231110 | 171700 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 110 | 20231110 | 171600 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 111 | 20231110 | 171500 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 112 | 20231110 | 171400 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 113 | 20231110 | 171300 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 114 | 20231110 | 171200 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 115 | 20231110 | 171100 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 116 | 20231110 | 171000 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 117 | 20231110 | 170900 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 118 | 20231110 | 170800 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 119 | 20231110 | 170700 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 120 | 20231110 | 170600 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 121 | 20231110 | 170500 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 122 | 20231110 | 170400 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 4904 |
| 123 | 20231110 | 170300 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 124 | 20231110 | 170200 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 125 | 20231110 | 170100 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 126 | 20231110 | 170000 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 127 | 20231110 | 165900 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 128 | 20231110 | 165800 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 129 | 20231110 | 165700 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 130 | 20231110 | 165600 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 131 | 20231110 | 165500 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 132 | 20231110 | 165400 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 133 | 20231110 | 165300 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 134 | 20231110 | 165200 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 135 | 20231110 | 165100 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 136 | 20231110 | 165000 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 137 | 20231110 | 164900 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 138 | 20231110 | 164800 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 139 | 20231110 | 164700 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 140 | 20231110 | 164600 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 141 | 20231110 | 164500 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 142 | 20231110 | 164400 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 143 | 20231110 | 164300 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 144 | 20231110 | 164200 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 145 | 20231110 | 164100 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 146 | 20231110 | 164000 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 147 | 20231110 | 163900 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 148 | 20231110 | 163800 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 149 | 20231110 | 163700 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 150 | 20231110 | 163600 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 151 | 20231110 | 163500 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 152 | 20231110 | 163400 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 4904 |
| 153 | 20231110 | 163300 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 154 | 20231110 | 163200 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 155 | 20231110 | 163100 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 156 | 20231110 | 163000 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 157 | 20231110 | 162900 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 158 | 20231110 | 162800 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 159 | 20231110 | 162700 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 160 | 20231110 | 162600 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 161 | 20231110 | 162500 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 162 | 20231110 | 162400 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 163 | 20231110 | 162300 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 164 | 20231110 | 162200 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 165 | 20231110 | 162100 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 166 | 20231110 | 162000 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 167 | 20231110 | 161900 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 168 | 20231110 | 161800 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 169 | 20231110 | 161700 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 170 | 20231110 | 161600 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 171 | 20231110 | 161500 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 172 | 20231110 | 161400 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 173 | 20231110 | 161300 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 174 | 20231110 | 161200 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 175 | 20231110 | 161100 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 176 | 20231110 | 161000 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 177 | 20231110 | 160900 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 178 | 20231110 | 160800 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 179 | 20231110 | 160700 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 180 | 20231110 | 160600 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 181 | 20231110 | 160500 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 182 | 20231110 | 160400 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 4904 |
| 183 | 20231110 | 160300 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 184 | 20231110 | 160200 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 185 | 20231110 | 160100 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 186 | 20231110 | 160000 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 187 | 20231110 | 155900 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 188 | 20231110 | 155800 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 189 | 20231110 | 155700 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 190 | 20231110 | 155600 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 191 | 20231110 | 155500 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 192 | 20231110 | 155400 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 193 | 20231110 | 155300 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 194 | 20231110 | 155200 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 195 | 20231110 | 155100 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 196 | 20231110 | 155000 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 197 | 20231110 | 154900 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 198 | 20231110 | 154800 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 199 | 20231110 | 154700 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 200 | 20231110 | 154600 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 201 | 20231110 | 154500 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 202 | 20231110 | 154400 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 203 | 20231110 | 154300 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 204 | 20231110 | 154200 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 205 | 20231110 | 154100 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 206 | 20231110 | 154000 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 207 | 20231110 | 153900 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 208 | 20231110 | 153800 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 209 | 20231110 | 153700 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 210 | 20231110 | 153600 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 211 | 20231110 | 153500 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 212 | 20231110 | 153400 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 4904 |
| 213 | 20231110 | 153300 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 214 | 20231110 | 153200 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 215 | 20231110 | 153100 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 216 | 20231110 | 153000 | 4296739190 | 10490 | 10490 | 10490 | 10490 | 4904 |
| 217 | 20231110 | 152900 | 4245296230 | 10500 | 10500 | 10500 | 10500 | 0 |
| 218 | 20231110 | 152800 | 4245296230 | 10500 | 10500 | 10500 | 10500 | 0 |
| 219 | 20231110 | 152700 | 4245296230 | 10500 | 10500 | 10500 | 10500 | 0 |
| 220 | 20231110 | 152600 | 4245296230 | 10500 | 10500 | 10500 | 10500 | 0 |
| 221 | 20231110 | 152500 | 4245296230 | 10500 | 10500 | 10500 | 10500 | 0 |
| 222 | 20231110 | 152400 | 4245296230 | 10500 | 10500 | 10500 | 10500 | 0 |
| 223 | 20231110 | 152300 | 4245296230 | 10500 | 10500 | 10500 | 10500 | 0 |
| 224 | 20231110 | 152200 | 4245296230 | 10500 | 10500 | 10500 | 10500 | 0 |
| 225 | 20231110 | 152100 | 4245296230 | 10500 | 10500 | 10500 | 10500 | 0 |
| 226 | 20231110 | 152000 | 4245296230 | 10500 | 10500 | 10500 | 10500 | 0 |
| 227 | 20231110 | 151900 | 4245296230 | 10500 | 10480 | 10510 | 10460 | 2781 |
| 228 | 20231110 | 151800 | 4216122160 | 10480 | 10430 | 10480 | 10430 | 2220 |
| 229 | 20231110 | 151700 | 4192921820 | 10430 | 10430 | 10430 | 10410 | 2744 |
| 230 | 20231110 | 151600 | 4164329250 | 10430 | 10420 | 10430 | 10420 | 316 |
| 231 | 20231110 | 151500 | 4161036500 | 10420 | 10430 | 10430 | 10420 | 278 |
| 232 | 20231110 | 151400 | 4158138800 | 10430 | 10430 | 10430 | 10430 | 80 |
| 233 | 20231110 | 151300 | 4157304400 | 10430 | 10430 | 10430 | 10430 | 32 |
| 234 | 20231110 | 151200 | 4156970640 | 10440 | 10440 | 10440 | 10440 | 97 |
| 235 | 20231110 | 151100 | 4155957960 | 10450 | 10420 | 10450 | 10420 | 181 |
| 236 | 20231110 | 151000 | 4154066700 | 10430 | 10440 | 10450 | 10430 | 529 |
| 237 | 20231110 | 150900 | 4148546920 | 10440 | 10440 | 10450 | 10440 | 113 |
| 238 | 20231110 | 150800 | 4147366970 | 10450 | 10470 | 10470 | 10440 | 261 |
| 239 | 20231110 | 150700 | 4144636060 | 10470 | 10470 | 10470 | 10470 | 194 |
| 240 | 20231110 | 150600 | 4142604880 | 10460 | 10460 | 10470 | 10460 | 139 |
| 241 | 20231110 | 150500 | 4141150370 | 10460 | 10470 | 10470 | 10460 | 58 |
| 242 | 20231110 | 150400 | 4140543660 | 10460 | 10480 | 10490 | 10460 | 881 |
| 243 | 20231110 | 150300 | 4131310510 | 10480 | 10490 | 10490 | 10480 | 1182 |
| 244 | 20231110 | 150200 | 4118916400 | 10500 | 10490 | 10500 | 10490 | 409 |
| 245 | 20231110 | 150100 | 4114625840 | 10490 | 10500 | 10510 | 10490 | 859 |
| 246 | 20231110 | 150000 | 4105612730 | 10500 | 10490 | 10510 | 10490 | 3103 |
| 247 | 20231110 | 145900 | 4073031450 | 10490 | 10480 | 10490 | 10470 | 1369 |
| 248 | 20231110 | 145800 | 4058673640 | 10480 | 10480 | 10490 | 10480 | 224 |
| 249 | 20231110 | 145700 | 4056325110 | 10490 | 10470 | 10490 | 10470 | 1058 |
| 250 | 20231110 | 145600 | 4045235700 | 10480 | 10460 | 10490 | 10460 | 1105 |
| 251 | 20231110 | 145500 | 4033652120 | 10480 | 10460 | 10480 | 10460 | 87 |
| 252 | 20231110 | 145400 | 4032740580 | 10490 | 10460 | 10490 | 10460 | 534 |
| 253 | 20231110 | 145300 | 4027142690 | 10470 | 10470 | 10470 | 10470 | 725 |
| 254 | 20231110 | 145200 | 4019551940 | 10470 | 10490 | 10490 | 10470 | 2496 |
| 255 | 20231110 | 145100 | 3993376300 | 10480 | 10450 | 10490 | 10440 | 1197 |
| 256 | 20231110 | 145000 | 3980851780 | 10440 | 10430 | 10440 | 10420 | 256 |
| 257 | 20231110 | 144900 | 3978182320 | 10420 | 10430 | 10430 | 10420 | 889 |
| 258 | 20231110 | 144800 | 3968916080 | 10420 | 10430 | 10430 | 10420 | 462 |
| 259 | 20231110 | 144700 | 3964097750 | 10430 | 10430 | 10440 | 10430 | 561 |
| 260 | 20231110 | 144600 | 3958243410 | 10430 | 10410 | 10430 | 10410 | 468 |
| 261 | 20231110 | 144500 | 3953367620 | 10420 | 10410 | 10430 | 10410 | 389 |
| 262 | 20231110 | 144400 | 3949315960 | 10420 | 10400 | 10430 | 10400 | 204 |
| 263 | 20231110 | 144300 | 3947190490 | 10430 | 10400 | 10430 | 10400 | 1444 |
| 264 | 20231110 | 144200 | 3932172830 | 10410 | 10420 | 10430 | 10410 | 520 |
| 265 | 20231110 | 144100 | 3926750730 | 10420 | 10420 | 10420 | 10400 | 6 |
| 266 | 20231110 | 144000 | 3926688230 | 10410 | 10400 | 10420 | 10380 | 304 |
| 267 | 20231110 | 143900 | 3923525510 | 10400 | 10400 | 10400 | 10380 | 1502 |
| 268 | 20231110 | 143800 | 3907923560 | 10390 | 10400 | 10420 | 10390 | 1184 |
| 269 | 20231110 | 143700 | 3895610510 | 10400 | 10410 | 10410 | 10400 | 500 |
| 270 | 20231110 | 143600 | 3890408000 | 10420 | 10420 | 10420 | 10420 | 1 |
| 271 | 20231110 | 143500 | 3890397580 | 10410 | 10410 | 10410 | 10410 | 190 |
| 272 | 20231110 | 143400 | 3888419680 | 10400 | 10420 | 10420 | 10400 | 364 |
| 273 | 20231110 | 143300 | 3884631580 | 10420 | 10420 | 10420 | 10410 | 12 |
| 274 | 20231110 | 143200 | 3884506620 | 10440 | 10410 | 10440 | 10400 | 470 |
| 275 | 20231110 | 143100 | 3879608180 | 10420 | 10420 | 10420 | 10420 | 22 |
| 276 | 20231110 | 143000 | 3879378940 | 10420 | 10400 | 10420 | 10400 | 25 |
| 277 | 20231110 | 142900 | 3879118920 | 10400 | 10400 | 10420 | 10400 | 34 |
| 278 | 20231110 | 142800 | 3878765280 | 10400 | 10420 | 10420 | 10400 | 375 |
| 279 | 20231110 | 142700 | 3874865240 | 10430 | 10430 | 10430 | 10400 | 803 |
| 280 | 20231110 | 142600 | 3866498580 | 10430 | 10430 | 10440 | 10430 | 472 |
| 281 | 20231110 | 142500 | 3861575080 | 10430 | 10430 | 10430 | 10430 | 100 |
| 282 | 20231110 | 142400 | 3860532080 | 10440 | 10430 | 10440 | 10430 | 323 |
| 283 | 20231110 | 142300 | 3857162350 | 10430 | 10440 | 10440 | 10430 | 11 |
| 284 | 20231110 | 142200 | 3857047520 | 10440 | 10440 | 10440 | 10420 | 316 |
| 285 | 20231110 | 142100 | 3853753610 | 10460 | 10440 | 10460 | 10440 | 176 |
| 286 | 20231110 | 142000 | 3851912670 | 10440 | 10420 | 10440 | 10420 | 354 |
| 287 | 20231110 | 141900 | 3848223920 | 10420 | 10420 | 10430 | 10420 | 82 |
| 288 | 20231110 | 141800 | 3847368940 | 10420 | 10420 | 10430 | 10420 | 377 |
| 289 | 20231110 | 141700 | 3843440130 | 10420 | 10420 | 10420 | 10420 | 375 |
| 290 | 20231110 | 141600 | 3839532630 | 10410 | 10410 | 10410 | 10410 | 27 |
| 291 | 20231110 | 141500 | 3839251560 | 10400 | 10400 | 10400 | 10400 | 205 |
| 292 | 20231110 | 141400 | 3837119560 | 10400 | 10420 | 10420 | 10400 | 424 |
| 293 | 20231110 | 141300 | 3832708380 | 10450 | 10410 | 10450 | 10410 | 91 |
| 294 | 20231110 | 141200 | 3831761030 | 10420 | 10420 | 10420 | 10420 | 0 |
| 295 | 20231110 | 141100 | 3831761030 | 10420 | 10420 | 10420 | 10390 | 892 |
| 296 | 20231110 | 141000 | 3822470990 | 10400 | 10470 | 10470 | 10400 | 1380 |
| 297 | 20231110 | 140900 | 3808105910 | 10430 | 10430 | 10430 | 10430 | 163 |
| 298 | 20231110 | 140800 | 3806405820 | 10430 | 10430 | 10430 | 10430 | 106 |
| 299 | 20231110 | 140700 | 3805300240 | 10450 | 10450 | 10470 | 10430 | 647 |
| 300 | 20231110 | 140600 | 3798543560 | 10470 | 10480 | 10480 | 10450 | 126 |
| 301 | 20231110 | 140500 | 3797224510 | 10490 | 10460 | 10490 | 10460 | 7499 |
| 302 | 20231110 | 140400 | 3718653060 | 10450 | 10440 | 10450 | 10440 | 239 |
| 303 | 20231110 | 140300 | 3716155610 | 10440 | 10430 | 10440 | 10410 | 327 |
| 304 | 20231110 | 140200 | 3712744560 | 10430 | 10430 | 10430 | 10430 | 12 |
| 305 | 20231110 | 140100 | 3712619400 | 10410 | 10400 | 10430 | 10390 | 990 |
| 306 | 20231110 | 140000 | 3702321290 | 10400 | 10400 | 10400 | 10400 | 2 |
| 307 | 20231110 | 135900 | 3702300490 | 10400 | 10400 | 10400 | 10390 | 142 |
| 308 | 20231110 | 135800 | 3700824690 | 10400 | 10390 | 10400 | 10390 | 90 |
| 309 | 20231110 | 135700 | 3699889580 | 10390 | 10390 | 10390 | 10370 | 623 |
| 310 | 20231110 | 135600 | 3693422080 | 10390 | 10360 | 10390 | 10360 | 622 |
| 311 | 20231110 | 135500 | 3686977930 | 10370 | 10380 | 10400 | 10370 | 502 |
| 312 | 20231110 | 135400 | 3681769450 | 10380 | 10380 | 10380 | 10370 | 24 |
| 313 | 20231110 | 135300 | 3681520390 | 10380 | 10380 | 10380 | 10370 | 145 |
| 314 | 20231110 | 135200 | 3680016250 | 10380 | 10370 | 10410 | 10370 | 252 |
| 315 | 20231110 | 135100 | 3677398570 | 10370 | 10400 | 10410 | 10360 | 1959 |
| 316 | 20231110 | 135000 | 3657071060 | 10410 | 10410 | 10410 | 10400 | 53 |
| 317 | 20231110 | 134900 | 3656519750 | 10420 | 10440 | 10440 | 10420 | 7 |
| 318 | 20231110 | 134800 | 3656446790 | 10390 | 10410 | 10410 | 10390 | 2147 |
| 319 | 20231110 | 134700 | 3634118890 | 10410 | 10420 | 10420 | 10410 | 528 |
| 320 | 20231110 | 134600 | 3628621400 | 10420 | 10420 | 10420 | 10420 | 25 |
| 321 | 20231110 | 134500 | 3628360900 | 10440 | 10440 | 10440 | 10440 | 1 |
| 322 | 20231110 | 134400 | 3628350460 | 10430 | 10430 | 10430 | 10430 | 87 |
| 323 | 20231110 | 134300 | 3627443050 | 10420 | 10410 | 10420 | 10400 | 614 |
| 324 | 20231110 | 134200 | 3621048130 | 10410 | 10420 | 10420 | 10410 | 1363 |
| 325 | 20231110 | 134100 | 3606856910 | 10410 | 10410 | 10420 | 10410 | 1572 |
| 326 | 20231110 | 134000 | 3590486010 | 10410 | 10430 | 10430 | 10410 | 1929 |
| 327 | 20231110 | 133900 | 3570387810 | 10430 | 10430 | 10430 | 10430 | 202 |
| 328 | 20231110 | 133800 | 3568280950 | 10470 | 10440 | 10470 | 10430 | 481 |
| 329 | 20231110 | 133700 | 3563262420 | 10470 | 10450 | 10470 | 10440 | 544 |
| 330 | 20231110 | 133600 | 3557582920 | 10430 | 10450 | 10450 | 10430 | 137 |
| 331 | 20231110 | 133500 | 3556151670 | 10460 | 10430 | 10460 | 10420 | 1142 |
| 332 | 20231110 | 133400 | 3544232650 | 10430 | 10440 | 10440 | 10430 | 300 |
| 333 | 20231110 | 133300 | 3541103470 | 10440 | 10440 | 10450 | 10440 | 79 |
| 334 | 20231110 | 133200 | 3540278290 | 10440 | 10470 | 10470 | 10440 | 293 |
| 335 | 20231110 | 133100 | 3537211170 | 10430 | 10450 | 10450 | 10430 | 534 |
| 336 | 20231110 | 133000 | 3531637510 | 10470 | 10470 | 10470 | 10470 | 33 |
| 337 | 20231110 | 132900 | 3531292000 | 10480 | 10480 | 10480 | 10480 | 2 |
| 338 | 20231110 | 132800 | 3531271040 | 10480 | 10430 | 10480 | 10430 | 12 |
| 339 | 20231110 | 132700 | 3531145790 | 10470 | 10440 | 10470 | 10420 | 3213 |
| 340 | 20231110 | 132600 | 3497638020 | 10450 | 10480 | 10480 | 10450 | 152 |
| 341 | 20231110 | 132500 | 3496048630 | 10440 | 10460 | 10460 | 10440 | 80 |
| 342 | 20231110 | 132400 | 3495212110 | 10460 | 10460 | 10460 | 10460 | 60 |
| 343 | 20231110 | 132300 | 3494584510 | 10460 | 10480 | 10480 | 10460 | 430 |
| 344 | 20231110 | 132200 | 3490083350 | 10480 | 10480 | 10480 | 10470 | 271 |
| 345 | 20231110 | 132100 | 3487244330 | 10480 | 10500 | 10500 | 10480 | 120 |
| 346 | 20231110 | 132000 | 3485985030 | 10490 | 10470 | 10490 | 10460 | 1998 |
| 347 | 20231110 | 131900 | 3465029270 | 10460 | 10450 | 10460 | 10450 | 427 |
| 348 | 20231110 | 131800 | 3460567110 | 10440 | 10440 | 10440 | 10440 | 0 |
| 349 | 20231110 | 131700 | 3460567110 | 10440 | 10470 | 10470 | 10440 | 905 |
| 350 | 20231110 | 131600 | 3451106590 | 10470 | 10470 | 10490 | 10470 | 1931 |
| 351 | 20231110 | 131500 | 3430887440 | 10460 | 10430 | 10460 | 10430 | 989 |
| 352 | 20231110 | 131400 | 3420553650 | 10430 | 10440 | 10450 | 10430 | 1029 |
| 353 | 20231110 | 131300 | 3409816180 | 10440 | 10440 | 10460 | 10430 | 1649 |
| 354 | 20231110 | 131200 | 3392604150 | 10440 | 10440 | 10460 | 10430 | 584 |
| 355 | 20231110 | 131100 | 3386507510 | 10430 | 10490 | 10500 | 10430 | 2965 |
| 356 | 20231110 | 131000 | 3355517760 | 10490 | 10490 | 10500 | 10490 | 624 |
| 357 | 20231110 | 130900 | 3348971990 | 10460 | 10450 | 10500 | 10420 | 3112 |
| 358 | 20231110 | 130800 | 3316466470 | 10510 | 10500 | 10600 | 10440 | 11767 |
| 359 | 20231110 | 130700 | 3192337630 | 10500 | 10470 | 10500 | 10430 | 2418 |
| 360 | 20231110 | 130600 | 3167028470 | 10470 | 10450 | 10470 | 10420 | 555 |
| 361 | 20231110 | 130500 | 3161232890 | 10450 | 10450 | 10460 | 10400 | 236 |
| 362 | 20231110 | 130400 | 3158772530 | 10450 | 10450 | 10450 | 10380 | 4518 |
| 363 | 20231110 | 130300 | 3111660080 | 10450 | 10460 | 10470 | 10450 | 202 |
| 364 | 20231110 | 130200 | 3109545480 | 10470 | 10470 | 10470 | 10440 | 9 |
| 365 | 20231110 | 130100 | 3109451280 | 10470 | 10440 | 10470 | 10430 | 496 |
| 366 | 20231110 | 130000 | 3104269520 | 10440 | 10490 | 10500 | 10440 | 1610 |
| 367 | 20231110 | 125900 | 3087415480 | 10430 | 10450 | 10500 | 10430 | 1876 |
| 368 | 20231110 | 125800 | 3067797430 | 10440 | 10500 | 10520 | 10400 | 7571 |
| 369 | 20231110 | 125700 | 2988526340 | 10500 | 10550 | 10550 | 10490 | 1955 |
| 370 | 20231110 | 125600 | 2968002840 | 10550 | 10500 | 10580 | 10500 | 2917 |
| 371 | 20231110 | 125500 | 2937236770 | 10500 | 10540 | 10550 | 10500 | 3444 |
| 372 | 20231110 | 125400 | 2900992100 | 10540 | 10500 | 10540 | 10500 | 2469 |
| 373 | 20231110 | 125300 | 2875017320 | 10470 | 10460 | 10500 | 10450 | 1280 |
| 374 | 20231110 | 125200 | 2861593270 | 10490 | 10510 | 10520 | 10460 | 4157 |
| 375 | 20231110 | 125100 | 2817979190 | 10510 | 10460 | 10520 | 10460 | 222 |
| 376 | 20231110 | 125000 | 2815651490 | 10460 | 10410 | 10550 | 10380 | 4857 |
| 377 | 20231110 | 124900 | 2765044760 | 10420 | 10490 | 10490 | 10410 | 3492 |
| 378 | 20231110 | 124800 | 2728580720 | 10490 | 10490 | 10520 | 10450 | 2587 |
| 379 | 20231110 | 124700 | 2701462710 | 10450 | 10540 | 10560 | 10440 | 3188 |
| 380 | 20231110 | 124600 | 2667906880 | 10540 | 10480 | 10570 | 10430 | 6638 |
| 381 | 20231110 | 124500 | 2598105390 | 10490 | 10580 | 10600 | 10460 | 8262 |
| 382 | 20231110 | 124400 | 2511170470 | 10590 | 10580 | 10610 | 10520 | 6310 |
| 383 | 20231110 | 124300 | 2444510930 | 10610 | 10620 | 10650 | 10550 | 5995 |
| 384 | 20231110 | 124200 | 2380957460 | 10600 | 10650 | 10700 | 10600 | 21076 |
| 385 | 20231110 | 124100 | 2156284680 | 10650 | 10420 | 10650 | 10420 | 38141 |
| 386 | 20231110 | 124000 | 1754559430 | 10420 | 10400 | 10420 | 10400 | 2435 |
| 387 | 20231110 | 123900 | 1729223680 | 10410 | 10420 | 10420 | 10370 | 125 |
| 388 | 20231110 | 123800 | 1727921530 | 10420 | 10430 | 10430 | 10420 | 460 |
| 389 | 20231110 | 123700 | 1723127940 | 10430 | 10350 | 10430 | 10340 | 1359 |
| 390 | 20231110 | 123600 | 1708987740 | 10350 | 10330 | 10350 | 10330 | 211 |
| 391 | 20231110 | 123500 | 1706807930 | 10350 | 10340 | 10350 | 10330 | 196 |
| 392 | 20231110 | 123400 | 1704782630 | 10350 | 10350 | 10350 | 10350 | 86 |
| 393 | 20231110 | 123300 | 1703892530 | 10350 | 10350 | 10350 | 10350 | 23 |
| 394 | 20231110 | 123200 | 1703654480 | 10350 | 10350 | 10350 | 10350 | 0 |
| 395 | 20231110 | 123100 | 1703654480 | 10350 | 10340 | 10350 | 10340 | 244 |
| 396 | 20231110 | 123000 | 1701129090 | 10350 | 10350 | 10350 | 10350 | 8 |
| 397 | 20231110 | 122900 | 1701046290 | 10350 | 10330 | 10350 | 10330 | 1177 |
| 398 | 20231110 | 122800 | 1688886380 | 10350 | 10350 | 10350 | 10330 | 392 |
| 399 | 20231110 | 122700 | 1684835600 | 10350 | 10360 | 10360 | 10350 | 85 |
| 400 | 20231110 | 122600 | 1683955680 | 10390 | 10390 | 10390 | 10390 | 0 |
| 401 | 20231110 | 122500 | 1683955680 | 10390 | 10380 | 10390 | 10380 | 32 |
| 402 | 20231110 | 122400 | 1683623510 | 10380 | 10380 | 10390 | 10380 | 327 |
| 403 | 20231110 | 122300 | 1680227250 | 10390 | 10390 | 10390 | 10390 | 49 |
| 404 | 20231110 | 122200 | 1679718140 | 10410 | 10390 | 10410 | 10390 | 411 |
| 405 | 20231110 | 122100 | 1675445340 | 10390 | 10360 | 10390 | 10360 | 858 |
| 406 | 20231110 | 122000 | 1666538710 | 10360 | 10360 | 10360 | 10360 | 177 |
| 407 | 20231110 | 121900 | 1664704990 | 10320 | 10320 | 10320 | 10320 | 251 |
| 408 | 20231110 | 121800 | 1662114670 | 10350 | 10360 | 10370 | 10320 | 307 |
| 409 | 20231110 | 121700 | 1658935540 | 10360 | 10360 | 10360 | 10360 | 0 |
| 410 | 20231110 | 121600 | 1658935540 | 10360 | 10360 | 10360 | 10360 | 60 |
| 411 | 20231110 | 121500 | 1658313940 | 10360 | 10360 | 10360 | 10360 | 0 |
| 412 | 20231110 | 121400 | 1658313940 | 10360 | 10370 | 10380 | 10360 | 364 |
| 413 | 20231110 | 121300 | 1654541380 | 10370 | 10360 | 10380 | 10360 | 345 |
| 414 | 20231110 | 121200 | 1650964960 | 10360 | 10360 | 10360 | 10360 | 0 |
| 415 | 20231110 | 121100 | 1650964960 | 10360 | 10360 | 10360 | 10360 | 0 |
| 416 | 20231110 | 121000 | 1650964960 | 10360 | 10360 | 10360 | 10360 | 0 |
| 417 | 20231110 | 120900 | 1650964960 | 10360 | 10360 | 10360 | 10360 | 356 |
| 418 | 20231110 | 120800 | 1647276800 | 10360 | 10360 | 10360 | 10360 | 80 |
| 419 | 20231110 | 120700 | 1646448000 | 10360 | 10360 | 10360 | 10360 | 0 |
| 420 | 20231110 | 120600 | 1646448000 | 10360 | 10360 | 10360 | 10360 | 1 |
| 421 | 20231110 | 120500 | 1646437640 | 10360 | 10360 | 10360 | 10360 | 51 |
| 422 | 20231110 | 120400 | 1645909280 | 10360 | 10350 | 10360 | 10350 | 169 |
| 423 | 20231110 | 120300 | 1644158930 | 10350 | 10350 | 10350 | 10350 | 301 |
| 424 | 20231110 | 120200 | 1641043580 | 10340 | 10310 | 10340 | 10310 | 220 |
| 425 | 20231110 | 120100 | 1638772470 | 10320 | 10320 | 10320 | 10320 | 100 |
| 426 | 20231110 | 120000 | 1637740470 | 10320 | 10320 | 10320 | 10320 | 0 |
| 427 | 20231110 | 115900 | 1637740470 | 10320 | 10320 | 10320 | 10310 | 153 |
| 428 | 20231110 | 115800 | 1636162280 | 10320 | 10320 | 10320 | 10320 | 279 |
| 429 | 20231110 | 115700 | 1633283000 | 10320 | 10330 | 10330 | 10320 | 189 |
| 430 | 20231110 | 115600 | 1631331400 | 10330 | 10340 | 10340 | 10330 | 11 |
| 431 | 20231110 | 115500 | 1631217760 | 10350 | 10320 | 10350 | 10320 | 78 |
| 432 | 20231110 | 115400 | 1630410490 | 10320 | 10350 | 10350 | 10320 | 718 |
| 433 | 20231110 | 115300 | 1622991130 | 10350 | 10350 | 10350 | 10350 | 100 |
| 434 | 20231110 | 115200 | 1621956130 | 10360 | 10350 | 10360 | 10350 | 92 |
| 435 | 20231110 | 115100 | 1621003780 | 10360 | 10360 | 10360 | 10360 | 298 |
| 436 | 20231110 | 115000 | 1617916500 | 10370 | 10370 | 10370 | 10370 | 0 |
| 437 | 20231110 | 114900 | 1617916500 | 10370 | 10370 | 10370 | 10370 | 306 |
| 438 | 20231110 | 114800 | 1614743280 | 10380 | 10380 | 10380 | 10380 | 0 |
| 439 | 20231110 | 114700 | 1614743280 | 10380 | 10380 | 10380 | 10380 | 55 |
| 440 | 20231110 | 114600 | 1614172380 | 10380 | 10380 | 10380 | 10380 | 4 |
| 441 | 20231110 | 114500 | 1614130860 | 10380 | 10370 | 10380 | 10370 | 299 |
| 442 | 20231110 | 114400 | 1611029810 | 10380 | 10380 | 10380 | 10380 | 52 |
| 443 | 20231110 | 114300 | 1610490050 | 10380 | 10390 | 10390 | 10380 | 26 |
| 444 | 20231110 | 114200 | 1610220160 | 10390 | 10390 | 10390 | 10380 | 105 |
| 445 | 20231110 | 114100 | 1609129870 | 10390 | 10390 | 10390 | 10390 | 2 |
| 446 | 20231110 | 114000 | 1609109090 | 10390 | 10380 | 10390 | 10380 | 27 |
| 447 | 20231110 | 113900 | 1608828670 | 10390 | 10370 | 10390 | 10360 | 151 |
| 448 | 20231110 | 113800 | 1607263490 | 10400 | 10400 | 10400 | 10400 | 2 |
| 449 | 20231110 | 113700 | 1607242690 | 10400 | 10390 | 10400 | 10370 | 1751 |
| 450 | 20231110 | 113600 | 1589068850 | 10400 | 10400 | 10400 | 10400 | 4 |
| 451 | 20231110 | 113500 | 1589027250 | 10400 | 10390 | 10400 | 10390 | 110 |
| 452 | 20231110 | 113400 | 1587884320 | 10400 | 10400 | 10400 | 10400 | 8 |
| 453 | 20231110 | 113300 | 1587801120 | 10400 | 10390 | 10400 | 10390 | 79 |
| 454 | 20231110 | 113200 | 1586980100 | 10390 | 10390 | 10390 | 10390 | 126 |
| 455 | 20231110 | 113100 | 1585670960 | 10390 | 10390 | 10390 | 10390 | 1 |
| 456 | 20231110 | 113000 | 1585660570 | 10390 | 10390 | 10390 | 10390 | 89 |
| 457 | 20231110 | 112900 | 1584735860 | 10390 | 10390 | 10390 | 10390 | 49 |
| 458 | 20231110 | 112800 | 1584226750 | 10400 | 10400 | 10400 | 10400 | 36 |
| 459 | 20231110 | 112700 | 1583852350 | 10400 | 10400 | 10400 | 10400 | 5 |
| 460 | 20231110 | 112600 | 1583800350 | 10390 | 10400 | 10400 | 10390 | 802 |
| 461 | 20231110 | 112500 | 1575467060 | 10390 | 10390 | 10400 | 10390 | 1458 |
| 462 | 20231110 | 112400 | 1560318420 | 10400 | 10400 | 10400 | 10400 | 66 |
| 463 | 20231110 | 112300 | 1559632020 | 10390 | 10400 | 10400 | 10390 | 6 |
| 464 | 20231110 | 112200 | 1559569630 | 10390 | 10390 | 10390 | 10390 | 30 |
| 465 | 20231110 | 112100 | 1559257930 | 10400 | 10400 | 10400 | 10400 | 0 |
| 466 | 20231110 | 112000 | 1559257930 | 10400 | 10410 | 10410 | 10390 | 501 |
| 467 | 20231110 | 111900 | 1554045790 | 10420 | 10450 | 10450 | 10420 | 269 |
| 468 | 20231110 | 111800 | 1551239810 | 10450 | 10470 | 10470 | 10450 | 407 |
| 469 | 20231110 | 111700 | 1546983960 | 10470 | 10480 | 10480 | 10470 | 566 |
| 470 | 20231110 | 111600 | 1541057070 | 10480 | 10480 | 10480 | 10470 | 364 |
| 471 | 20231110 | 111500 | 1537243350 | 10480 | 10460 | 10480 | 10460 | 1136 |
| 472 | 20231110 | 111400 | 1525339780 | 10450 | 10460 | 10460 | 10450 | 180 |
| 473 | 20231110 | 111300 | 1523458220 | 10440 | 10430 | 10480 | 10430 | 2715 |
| 474 | 20231110 | 111200 | 1495078400 | 10430 | 10420 | 10430 | 10420 | 1491 |
| 475 | 20231110 | 111100 | 1479539540 | 10420 | 10450 | 10450 | 10410 | 1037 |
| 476 | 20231110 | 111000 | 1468718850 | 10450 | 10440 | 10450 | 10440 | 446 |
| 477 | 20231110 | 110900 | 1464060890 | 10430 | 10430 | 10430 | 10430 | 16 |
| 478 | 20231110 | 110800 | 1463894010 | 10410 | 10430 | 10430 | 10400 | 1171 |
| 479 | 20231110 | 110700 | 1451689650 | 10430 | 10420 | 10440 | 10420 | 334 |
| 480 | 20231110 | 110600 | 1448206330 | 10410 | 10400 | 10440 | 10400 | 1770 |
| 481 | 20231110 | 110500 | 1429758820 | 10400 | 10400 | 10400 | 10400 | 562 |
| 482 | 20231110 | 110400 | 1423914020 | 10400 | 10400 | 10400 | 10400 | 626 |
| 483 | 20231110 | 110300 | 1417403620 | 10390 | 10400 | 10400 | 10390 | 264 |
| 484 | 20231110 | 110200 | 1414659460 | 10390 | 10380 | 10400 | 10380 | 1075 |
| 485 | 20231110 | 110100 | 1403491200 | 10380 | 10380 | 10400 | 10380 | 4215 |
| 486 | 20231110 | 110000 | 1359724860 | 10390 | 10380 | 10400 | 10380 | 3456 |
| 487 | 20231110 | 105900 | 1323833810 | 10370 | 10370 | 10380 | 10370 | 162 |
| 488 | 20231110 | 105800 | 1322153860 | 10370 | 10370 | 10380 | 10370 | 1569 |
| 489 | 20231110 | 105700 | 1305882730 | 10370 | 10360 | 10370 | 10360 | 592 |
| 490 | 20231110 | 105600 | 1299743830 | 10360 | 10360 | 10360 | 10360 | 251 |
| 491 | 20231110 | 105500 | 1297143470 | 10360 | 10360 | 10370 | 10360 | 958 |
| 492 | 20231110 | 105400 | 1287213380 | 10370 | 10370 | 10370 | 10360 | 96 |
| 493 | 20231110 | 105300 | 1286218160 | 10370 | 10350 | 10370 | 10350 | 1504 |
| 494 | 20231110 | 105200 | 1270649280 | 10340 | 10330 | 10340 | 10310 | 542 |
| 495 | 20231110 | 105100 | 1265050670 | 10330 | 10340 | 10340 | 10330 | 130 |
| 496 | 20231110 | 105000 | 1263707470 | 10350 | 10320 | 10350 | 10320 | 565 |
| 497 | 20231110 | 104900 | 1257873060 | 10310 | 10300 | 10310 | 10300 | 101 |
| 498 | 20231110 | 104800 | 1256832250 | 10300 | 10300 | 10300 | 10300 | 221 |
| 499 | 20231110 | 104700 | 1254555950 | 10300 | 10280 | 10300 | 10280 | 101 |
| 500 | 20231110 | 104600 | 1253517650 | 10280 | 10290 | 10290 | 10280 | 326 |
| 501 | 20231110 | 104500 | 1250163380 | 10290 | 10300 | 10300 | 10290 | 501 |
| 502 | 20231110 | 104400 | 1245007060 | 10300 | 10300 | 10300 | 10300 | 25 |
| 503 | 20231110 | 104300 | 1244749560 | 10300 | 10300 | 10300 | 10300 | 0 |
| 504 | 20231110 | 104200 | 1244749560 | 10300 | 10290 | 10300 | 10290 | 188 |
| 505 | 20231110 | 104100 | 1242814700 | 10290 | 10290 | 10290 | 10290 | 63 |
| 506 | 20231110 | 104000 | 1242166430 | 10300 | 10300 | 10300 | 10300 | 132 |
| 507 | 20231110 | 103900 | 1240806830 | 10300 | 10300 | 10300 | 10300 | 3 |
| 508 | 20231110 | 103800 | 1240775930 | 10300 | 10310 | 10310 | 10290 | 179 |
| 509 | 20231110 | 103700 | 1238931470 | 10320 | 10300 | 10320 | 10300 | 186 |
| 510 | 20231110 | 103600 | 1237013670 | 10300 | 10300 | 10300 | 10300 | 1 |
| 511 | 20231110 | 103500 | 1237003370 | 10300 | 10300 | 10300 | 10300 | 7 |
| 512 | 20231110 | 103400 | 1236931270 | 10300 | 10300 | 10300 | 10300 | 83 |
| 513 | 20231110 | 103300 | 1236076370 | 10300 | 10300 | 10300 | 10290 | 223 |
| 514 | 20231110 | 103200 | 1233781130 | 10300 | 10300 | 10310 | 10300 | 923 |
| 515 | 20231110 | 103100 | 1224274220 | 10310 | 10330 | 10330 | 10310 | 673 |
| 516 | 20231110 | 103000 | 1217332430 | 10330 | 10330 | 10330 | 10320 | 19 |
| 517 | 20231110 | 102900 | 1217136330 | 10310 | 10310 | 10310 | 10310 | 201 |
| 518 | 20231110 | 102800 | 1215064020 | 10330 | 10300 | 10330 | 10300 | 29 |
| 519 | 20231110 | 102700 | 1214765290 | 10330 | 10330 | 10330 | 10300 | 532 |
| 520 | 20231110 | 102600 | 1209277590 | 10330 | 10310 | 10330 | 10310 | 267 |
| 521 | 20231110 | 102500 | 1206522610 | 10310 | 10310 | 10310 | 10310 | 78 |
| 522 | 20231110 | 102400 | 1205718430 | 10310 | 10310 | 10310 | 10310 | 22 |
| 523 | 20231110 | 102300 | 1205491610 | 10310 | 10260 | 10310 | 10260 | 1393 |
| 524 | 20231110 | 102200 | 1191186600 | 10290 | 10270 | 10290 | 10260 | 534 |
| 525 | 20231110 | 102100 | 1185701700 | 10290 | 10270 | 10290 | 10270 | 17 |
| 526 | 20231110 | 102000 | 1185527070 | 10270 | 10270 | 10270 | 10270 | 64 |
| 527 | 20231110 | 101900 | 1184869790 | 10290 | 10290 | 10290 | 10270 | 28 |
| 528 | 20231110 | 101800 | 1184581730 | 10290 | 10290 | 10290 | 10270 | 5 |
| 529 | 20231110 | 101700 | 1184530300 | 10290 | 10290 | 10300 | 10240 | 191 |
| 530 | 20231110 | 101600 | 1182574200 | 10300 | 10280 | 10300 | 10240 | 1745 |
| 531 | 20231110 | 101500 | 1164679040 | 10300 | 10300 | 10310 | 10290 | 1186 |
| 532 | 20231110 | 101400 | 1152463720 | 10300 | 10310 | 10320 | 10300 | 131 |
| 533 | 20231110 | 101300 | 1151113230 | 10320 | 10310 | 10320 | 10310 | 255 |
| 534 | 20231110 | 101200 | 1148483410 | 10310 | 10310 | 10310 | 10310 | 65 |
| 535 | 20231110 | 101100 | 1147813260 | 10310 | 10300 | 10310 | 10300 | 139 |
| 536 | 20231110 | 101000 | 1146380650 | 10310 | 10310 | 10310 | 10310 | 44 |
| 537 | 20231110 | 100900 | 1145927010 | 10310 | 10280 | 10310 | 10270 | 917 |
| 538 | 20231110 | 100800 | 1136497300 | 10280 | 10280 | 10300 | 10280 | 436 |
| 539 | 20231110 | 100700 | 1132014500 | 10280 | 10310 | 10310 | 10280 | 664 |
| 540 | 20231110 | 100600 | 1125176170 | 10310 | 10300 | 10310 | 10300 | 803 |
| 541 | 20231110 | 100500 | 1116903720 | 10300 | 10300 | 10300 | 10300 | 9 |
| 542 | 20231110 | 100400 | 1116811020 | 10310 | 10290 | 10310 | 10290 | 156 |
| 543 | 20231110 | 100300 | 1115202980 | 10290 | 10310 | 10310 | 10290 | 113 |
| 544 | 20231110 | 100200 | 1114039340 | 10310 | 10290 | 10310 | 10290 | 414 |
| 545 | 20231110 | 100100 | 1109774920 | 10290 | 10280 | 10290 | 10280 | 301 |
| 546 | 20231110 | 100000 | 1106680630 | 10280 | 10270 | 10290 | 10270 | 76 |
| 547 | 20231110 | 095900 | 1105899030 | 10270 | 10280 | 10280 | 10270 | 73 |
| 548 | 20231110 | 095800 | 1105149190 | 10280 | 10280 | 10280 | 10280 | 26 |
| 549 | 20231110 | 095700 | 1104881910 | 10290 | 10280 | 10290 | 10270 | 317 |
| 550 | 20231110 | 095600 | 1101622850 | 10290 | 10290 | 10290 | 10290 | 41 |
| 551 | 20231110 | 095500 | 1101200960 | 10290 | 10290 | 10290 | 10290 | 212 |
| 552 | 20231110 | 095400 | 1099019480 | 10300 | 10260 | 10310 | 10260 | 2858 |
| 553 | 20231110 | 095300 | 1069630370 | 10260 | 10260 | 10270 | 10260 | 366 |
| 554 | 20231110 | 095200 | 1065874780 | 10260 | 10250 | 10260 | 10250 | 46 |
| 555 | 20231110 | 095100 | 1065403250 | 10250 | 10240 | 10250 | 10240 | 235 |
| 556 | 20231110 | 095000 | 1062994660 | 10240 | 10250 | 10250 | 10240 | 160 |
| 557 | 20231110 | 094900 | 1061355910 | 10250 | 10250 | 10250 | 10250 | 77 |
| 558 | 20231110 | 094800 | 1060566660 | 10230 | 10270 | 10270 | 10230 | 1187 |
| 559 | 20231110 | 094700 | 1048402970 | 10250 | 10260 | 10260 | 10250 | 131 |
| 560 | 20231110 | 094600 | 1047058920 | 10260 | 10260 | 10260 | 10260 | 20 |
| 561 | 20231110 | 094500 | 1046853720 | 10260 | 10260 | 10260 | 10260 | 6 |
| 562 | 20231110 | 094400 | 1046792160 | 10220 | 10240 | 10260 | 10220 | 1472 |
| 563 | 20231110 | 094300 | 1031739150 | 10240 | 10260 | 10270 | 10240 | 3567 |
| 564 | 20231110 | 094200 | 995181120 | 10270 | 10270 | 10270 | 10270 | 19 |
| 565 | 20231110 | 094100 | 994985990 | 10270 | 10270 | 10280 | 10270 | 1305 |
| 566 | 20231110 | 094000 | 981583210 | 10270 | 10250 | 10270 | 10250 | 136 |
| 567 | 20231110 | 093900 | 980188090 | 10260 | 10250 | 10260 | 10250 | 37 |
| 568 | 20231110 | 093800 | 979808820 | 10250 | 10260 | 10280 | 10250 | 528 |
| 569 | 20231110 | 093700 | 974392260 | 10250 | 10260 | 10260 | 10250 | 935 |
| 570 | 20231110 | 093600 | 964807770 | 10260 | 10290 | 10290 | 10250 | 2526 |
| 571 | 20231110 | 093500 | 938889330 | 10290 | 10280 | 10290 | 10280 | 382 |
| 572 | 20231110 | 093400 | 934962010 | 10280 | 10270 | 10280 | 10270 | 370 |
| 573 | 20231110 | 093300 | 931161760 | 10270 | 10250 | 10270 | 10250 | 306 |
| 574 | 20231110 | 093200 | 928025000 | 10250 | 10280 | 10280 | 10250 | 359 |
| 575 | 20231110 | 093100 | 924334540 | 10280 | 10250 | 10280 | 10250 | 727 |
| 576 | 20231110 | 093000 | 916874110 | 10240 | 10250 | 10250 | 10240 | 1275 |
| 577 | 20231110 | 092900 | 903807860 | 10230 | 10250 | 10250 | 10230 | 122 |
| 578 | 20231110 | 092800 | 902559780 | 10230 | 10220 | 10230 | 10220 | 1360 |
| 579 | 20231110 | 092700 | 888646990 | 10230 | 10220 | 10230 | 10220 | 406 |
| 580 | 20231110 | 092600 | 884495260 | 10220 | 10220 | 10230 | 10210 | 2015 |
| 581 | 20231110 | 092500 | 863914790 | 10220 | 10230 | 10230 | 10210 | 3057 |
| 582 | 20231110 | 092400 | 832676770 | 10230 | 10230 | 10230 | 10230 | 234 |
| 583 | 20231110 | 092300 | 830282950 | 10220 | 10230 | 10230 | 10220 | 500 |
| 584 | 20231110 | 092200 | 825170620 | 10220 | 10230 | 10230 | 10210 | 2551 |
| 585 | 20231110 | 092100 | 799103840 | 10230 | 10220 | 10250 | 10220 | 206 |
| 586 | 20231110 | 092000 | 796994460 | 10220 | 10220 | 10250 | 10210 | 617 |
| 587 | 20231110 | 091900 | 790688980 | 10220 | 10210 | 10220 | 10200 | 1834 |
| 588 | 20231110 | 091800 | 771973410 | 10210 | 10250 | 10250 | 10200 | 14542 |
| 589 | 20231110 | 091700 | 623412010 | 10230 | 10240 | 10250 | 10230 | 1547 |
| 590 | 20231110 | 091600 | 607584010 | 10240 | 10260 | 10260 | 10220 | 3478 |
| 591 | 20231110 | 091500 | 571975250 | 10250 | 10260 | 10260 | 10240 | 1823 |
| 592 | 20231110 | 091400 | 553294700 | 10250 | 10250 | 10250 | 10240 | 747 |
| 593 | 20231110 | 091300 | 545639210 | 10250 | 10230 | 10250 | 10230 | 961 |
| 594 | 20231110 | 091200 | 535807150 | 10230 | 10240 | 10240 | 10220 | 13722 |
| 595 | 20231110 | 091100 | 395471010 | 10230 | 10280 | 10280 | 10230 | 5627 |
| 596 | 20231110 | 091000 | 337815830 | 10280 | 10250 | 10280 | 10240 | 3864 |
| 597 | 20231110 | 090900 | 298199990 | 10260 | 10250 | 10260 | 10240 | 651 |
| 598 | 20231110 | 090800 | 291526990 | 10250 | 10260 | 10270 | 10240 | 2882 |
| 599 | 20231110 | 090700 | 261976500 | 10250 | 10300 | 10300 | 10250 | 1426 |
| 600 | 20231110 | 090600 | 247340700 | 10300 | 10300 | 10300 | 10240 | 4208 |
| 601 | 20231110 | 090500 | 204153430 | 10300 | 10330 | 10330 | 10300 | 3318 |
| 602 | 20231110 | 090400 | 169924860 | 10320 | 10380 | 10400 | 10320 | 1693 |
| 603 | 20231110 | 090300 | 152398690 | 10360 | 10320 | 10380 | 10320 | 3017 |
| 604 | 20231110 | 090200 | 121146970 | 10360 | 10240 | 10360 | 10230 | 1784 |
| 605 | 20231110 | 090100 | 102840860 | 10230 | 10400 | 10420 | 10230 | 4784 |
| 606 | 20231110 | 090000 | 53668710 | 10400 | 10400 | 10440 | 10330 | 5159 |