30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 191400 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 5834 |
| 3 | 20231113 | 191300 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 4 | 20231113 | 191200 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 5 | 20231113 | 191100 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 6 | 20231113 | 191000 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 7 | 20231113 | 190900 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 8 | 20231113 | 190800 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 9 | 20231113 | 190700 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 10 | 20231113 | 190600 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 11 | 20231113 | 190500 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 12 | 20231113 | 190400 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 13 | 20231113 | 190300 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 14 | 20231113 | 190200 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 15 | 20231113 | 190100 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 16 | 20231113 | 190000 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 17 | 20231113 | 185900 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 18 | 20231113 | 185800 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 19 | 20231113 | 185700 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 20 | 20231113 | 185600 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 21 | 20231113 | 185500 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 22 | 20231113 | 185400 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 23 | 20231113 | 185300 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 24 | 20231113 | 185200 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 25 | 20231113 | 185100 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 26 | 20231113 | 185000 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 27 | 20231113 | 184900 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 28 | 20231113 | 184800 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 29 | 20231113 | 184700 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 30 | 20231113 | 184600 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 31 | 20231113 | 184500 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 32 | 20231113 | 184400 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 5834 |
| 33 | 20231113 | 184300 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 34 | 20231113 | 184200 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 35 | 20231113 | 184100 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 36 | 20231113 | 184000 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 37 | 20231113 | 183900 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 38 | 20231113 | 183800 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 39 | 20231113 | 183700 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 40 | 20231113 | 183600 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 41 | 20231113 | 183500 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 42 | 20231113 | 183400 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 43 | 20231113 | 183300 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 44 | 20231113 | 183200 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 45 | 20231113 | 183100 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 46 | 20231113 | 183000 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 47 | 20231113 | 182900 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 48 | 20231113 | 182800 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 49 | 20231113 | 182700 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 50 | 20231113 | 182600 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 51 | 20231113 | 182500 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 52 | 20231113 | 182400 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 53 | 20231113 | 182300 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 54 | 20231113 | 182200 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 55 | 20231113 | 182100 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 56 | 20231113 | 182000 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 57 | 20231113 | 181900 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 58 | 20231113 | 181800 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 59 | 20231113 | 181700 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 60 | 20231113 | 181600 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 61 | 20231113 | 181500 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 62 | 20231113 | 181400 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 5834 |
| 63 | 20231113 | 181300 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 64 | 20231113 | 181200 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 65 | 20231113 | 181100 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 66 | 20231113 | 181000 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 67 | 20231113 | 180900 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 68 | 20231113 | 180800 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 69 | 20231113 | 180700 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 70 | 20231113 | 180600 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 71 | 20231113 | 180500 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 72 | 20231113 | 180400 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 73 | 20231113 | 180300 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 74 | 20231113 | 180200 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 75 | 20231113 | 180100 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 76 | 20231113 | 180000 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 77 | 20231113 | 175900 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 78 | 20231113 | 175800 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 79 | 20231113 | 175700 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 80 | 20231113 | 175600 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 81 | 20231113 | 175500 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 82 | 20231113 | 175400 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 83 | 20231113 | 175300 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 84 | 20231113 | 175200 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 85 | 20231113 | 175100 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 86 | 20231113 | 175000 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 87 | 20231113 | 174900 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 88 | 20231113 | 174800 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 89 | 20231113 | 174700 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 90 | 20231113 | 174600 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 91 | 20231113 | 174500 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 92 | 20231113 | 174400 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 5834 |
| 93 | 20231113 | 174300 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 94 | 20231113 | 174200 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 95 | 20231113 | 174100 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 96 | 20231113 | 174000 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 97 | 20231113 | 173900 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 98 | 20231113 | 173800 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 99 | 20231113 | 173700 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 100 | 20231113 | 173600 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 101 | 20231113 | 173500 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 102 | 20231113 | 173400 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 103 | 20231113 | 173300 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 104 | 20231113 | 173200 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 105 | 20231113 | 173100 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 106 | 20231113 | 173000 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 107 | 20231113 | 172900 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 108 | 20231113 | 172800 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 109 | 20231113 | 172700 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 110 | 20231113 | 172600 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 111 | 20231113 | 172500 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 112 | 20231113 | 172400 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 113 | 20231113 | 172300 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 114 | 20231113 | 172200 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 115 | 20231113 | 172100 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 116 | 20231113 | 172000 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 117 | 20231113 | 171900 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 118 | 20231113 | 171800 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 119 | 20231113 | 171700 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 120 | 20231113 | 171600 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 121 | 20231113 | 171500 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 122 | 20231113 | 171400 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 5834 |
| 123 | 20231113 | 171300 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 124 | 20231113 | 171200 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 125 | 20231113 | 171100 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 126 | 20231113 | 171000 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 127 | 20231113 | 170900 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 128 | 20231113 | 170800 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 129 | 20231113 | 170700 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 130 | 20231113 | 170600 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 131 | 20231113 | 170500 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 132 | 20231113 | 170400 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 133 | 20231113 | 170300 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 134 | 20231113 | 170200 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 135 | 20231113 | 170100 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 136 | 20231113 | 170000 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 137 | 20231113 | 165900 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 138 | 20231113 | 165800 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 139 | 20231113 | 165700 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 140 | 20231113 | 165600 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 141 | 20231113 | 165500 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 142 | 20231113 | 165400 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 143 | 20231113 | 165300 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 144 | 20231113 | 165200 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 145 | 20231113 | 165100 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 146 | 20231113 | 165000 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 147 | 20231113 | 164900 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 148 | 20231113 | 164800 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 149 | 20231113 | 164700 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 150 | 20231113 | 164600 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 151 | 20231113 | 164500 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 152 | 20231113 | 164400 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 5834 |
| 153 | 20231113 | 164300 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 154 | 20231113 | 164200 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 155 | 20231113 | 164100 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 156 | 20231113 | 164000 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 157 | 20231113 | 163900 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 158 | 20231113 | 163800 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 159 | 20231113 | 163700 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 160 | 20231113 | 163600 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 161 | 20231113 | 163500 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 162 | 20231113 | 163400 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 163 | 20231113 | 163300 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 164 | 20231113 | 163200 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 165 | 20231113 | 163100 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 166 | 20231113 | 163000 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 167 | 20231113 | 162900 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 168 | 20231113 | 162800 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 169 | 20231113 | 162700 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 170 | 20231113 | 162600 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 171 | 20231113 | 162500 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 172 | 20231113 | 162400 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 173 | 20231113 | 162300 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 174 | 20231113 | 162200 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 175 | 20231113 | 162100 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 176 | 20231113 | 162000 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 177 | 20231113 | 161900 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 178 | 20231113 | 161800 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 179 | 20231113 | 161700 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 180 | 20231113 | 161600 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 181 | 20231113 | 161500 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 182 | 20231113 | 161400 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 5834 |
| 183 | 20231113 | 161300 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 184 | 20231113 | 161200 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 185 | 20231113 | 161100 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 186 | 20231113 | 161000 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 187 | 20231113 | 160900 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 188 | 20231113 | 160800 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 189 | 20231113 | 160700 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 190 | 20231113 | 160600 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 191 | 20231113 | 160500 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 192 | 20231113 | 160400 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 193 | 20231113 | 160300 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 194 | 20231113 | 160200 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 195 | 20231113 | 160100 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 196 | 20231113 | 160000 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 197 | 20231113 | 155900 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 198 | 20231113 | 155800 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 199 | 20231113 | 155700 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 200 | 20231113 | 155600 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 201 | 20231113 | 155500 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 202 | 20231113 | 155400 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 203 | 20231113 | 155300 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 204 | 20231113 | 155200 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 205 | 20231113 | 155100 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 206 | 20231113 | 155000 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 207 | 20231113 | 154900 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 208 | 20231113 | 154800 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 209 | 20231113 | 154700 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 210 | 20231113 | 154600 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 211 | 20231113 | 154500 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 212 | 20231113 | 154400 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 5834 |
| 213 | 20231113 | 154300 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 214 | 20231113 | 154200 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 215 | 20231113 | 154100 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 216 | 20231113 | 154000 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 217 | 20231113 | 153900 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 218 | 20231113 | 153800 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 219 | 20231113 | 153700 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 220 | 20231113 | 153600 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 221 | 20231113 | 153500 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 222 | 20231113 | 153400 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 223 | 20231113 | 153300 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 224 | 20231113 | 153200 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 225 | 20231113 | 153100 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 226 | 20231113 | 153000 | 3051869900 | 7260 | 7260 | 7260 | 7260 | 5834 |
| 227 | 20231113 | 152900 | 3009515060 | 7280 | 7280 | 7280 | 7280 | 0 |
| 228 | 20231113 | 152800 | 3009515060 | 7280 | 7280 | 7280 | 7280 | 0 |
| 229 | 20231113 | 152700 | 3009515060 | 7280 | 7280 | 7280 | 7280 | 0 |
| 230 | 20231113 | 152600 | 3009515060 | 7280 | 7280 | 7280 | 7280 | 0 |
| 231 | 20231113 | 152500 | 3009515060 | 7280 | 7280 | 7280 | 7280 | 0 |
| 232 | 20231113 | 152400 | 3009515060 | 7280 | 7280 | 7280 | 7280 | 0 |
| 233 | 20231113 | 152300 | 3009515060 | 7280 | 7280 | 7280 | 7280 | 0 |
| 234 | 20231113 | 152200 | 3009515060 | 7280 | 7280 | 7280 | 7280 | 0 |
| 235 | 20231113 | 152100 | 3009515060 | 7280 | 7280 | 7280 | 7280 | 0 |
| 236 | 20231113 | 152000 | 3009515060 | 7280 | 7280 | 7280 | 7280 | 0 |
| 237 | 20231113 | 151900 | 3009515060 | 7280 | 7260 | 7280 | 7250 | 513 |
| 238 | 20231113 | 151800 | 3005790910 | 7260 | 7270 | 7270 | 7240 | 1131 |
| 239 | 20231113 | 151700 | 2997594890 | 7270 | 7270 | 7270 | 7260 | 684 |
| 240 | 20231113 | 151600 | 2992622220 | 7270 | 7260 | 7280 | 7260 | 1585 |
| 241 | 20231113 | 151500 | 2981114390 | 7280 | 7260 | 7280 | 7260 | 736 |
| 242 | 20231113 | 151400 | 2975762850 | 7280 | 7270 | 7280 | 7270 | 179 |
| 243 | 20231113 | 151300 | 2974461320 | 7270 | 7250 | 7270 | 7250 | 2703 |
| 244 | 20231113 | 151200 | 2954838180 | 7250 | 7250 | 7250 | 7250 | 869 |
| 245 | 20231113 | 151100 | 2948537930 | 7250 | 7240 | 7250 | 7240 | 94 |
| 246 | 20231113 | 151000 | 2947856860 | 7250 | 7260 | 7260 | 7240 | 1717 |
| 247 | 20231113 | 150900 | 2935406940 | 7250 | 7250 | 7250 | 7240 | 950 |
| 248 | 20231113 | 150800 | 2928526840 | 7250 | 7250 | 7260 | 7250 | 383 |
| 249 | 20231113 | 150700 | 2925749920 | 7260 | 7220 | 7260 | 7210 | 630 |
| 250 | 20231113 | 150600 | 2921190240 | 7220 | 7220 | 7230 | 7220 | 1677 |
| 251 | 20231113 | 150500 | 2909081100 | 7220 | 7200 | 7230 | 7200 | 6592 |
| 252 | 20231113 | 150400 | 2861561460 | 7200 | 7190 | 7210 | 7190 | 3302 |
| 253 | 20231113 | 150300 | 2837816550 | 7200 | 7210 | 7210 | 7200 | 2793 |
| 254 | 20231113 | 150200 | 2817695290 | 7210 | 7230 | 7230 | 7210 | 4739 |
| 255 | 20231113 | 150100 | 2783503930 | 7230 | 7250 | 7250 | 7230 | 928 |
| 256 | 20231113 | 150000 | 2776787820 | 7250 | 7240 | 7250 | 7230 | 1443 |
| 257 | 20231113 | 145900 | 2766353380 | 7250 | 7240 | 7250 | 7240 | 704 |
| 258 | 20231113 | 145800 | 2761255850 | 7250 | 7250 | 7250 | 7250 | 100 |
| 259 | 20231113 | 145700 | 2760530850 | 7250 | 7250 | 7250 | 7250 | 54 |
| 260 | 20231113 | 145600 | 2760139350 | 7250 | 7240 | 7250 | 7240 | 52 |
| 261 | 20231113 | 145500 | 2759762860 | 7250 | 7250 | 7250 | 7250 | 10 |
| 262 | 20231113 | 145400 | 2759690360 | 7250 | 7250 | 7250 | 7250 | 111 |
| 263 | 20231113 | 145300 | 2758885610 | 7250 | 7240 | 7250 | 7240 | 76 |
| 264 | 20231113 | 145200 | 2758335340 | 7250 | 7240 | 7250 | 7230 | 622 |
| 265 | 20231113 | 145100 | 2753835370 | 7250 | 7240 | 7250 | 7240 | 21 |
| 266 | 20231113 | 145000 | 2753683320 | 7240 | 7240 | 7270 | 7240 | 390 |
| 267 | 20231113 | 144900 | 2750855800 | 7230 | 7240 | 7240 | 7230 | 225 |
| 268 | 20231113 | 144800 | 2749228440 | 7250 | 7240 | 7270 | 7240 | 321 |
| 269 | 20231113 | 144700 | 2746899030 | 7240 | 7230 | 7240 | 7230 | 268 |
| 270 | 20231113 | 144600 | 2744958760 | 7240 | 7240 | 7240 | 7240 | 98 |
| 271 | 20231113 | 144500 | 2744249240 | 7250 | 7250 | 7260 | 7250 | 528 |
| 272 | 20231113 | 144400 | 2740419570 | 7240 | 7250 | 7250 | 7240 | 251 |
| 273 | 20231113 | 144300 | 2738601130 | 7240 | 7240 | 7240 | 7240 | 0 |
| 274 | 20231113 | 144200 | 2738601130 | 7240 | 7240 | 7240 | 7240 | 51 |
| 275 | 20231113 | 144100 | 2738231890 | 7240 | 7240 | 7240 | 7240 | 20 |
| 276 | 20231113 | 144000 | 2738087090 | 7240 | 7240 | 7240 | 7240 | 0 |
| 277 | 20231113 | 143900 | 2738087090 | 7240 | 7240 | 7240 | 7240 | 0 |
| 278 | 20231113 | 143800 | 2738087090 | 7240 | 7240 | 7240 | 7240 | 343 |
| 279 | 20231113 | 143700 | 2735603770 | 7240 | 7240 | 7240 | 7240 | 200 |
| 280 | 20231113 | 143600 | 2734155770 | 7240 | 7240 | 7240 | 7220 | 1868 |
| 281 | 20231113 | 143500 | 2720657080 | 7240 | 7250 | 7250 | 7240 | 56 |
| 282 | 20231113 | 143400 | 2720251350 | 7270 | 7270 | 7270 | 7270 | 10 |
| 283 | 20231113 | 143300 | 2720178650 | 7250 | 7250 | 7260 | 7250 | 595 |
| 284 | 20231113 | 143200 | 2715860470 | 7260 | 7260 | 7260 | 7260 | 0 |
| 285 | 20231113 | 143100 | 2715860470 | 7260 | 7260 | 7260 | 7260 | 10 |
| 286 | 20231113 | 143000 | 2715787870 | 7240 | 7240 | 7240 | 7240 | 305 |
| 287 | 20231113 | 142900 | 2713579670 | 7260 | 7250 | 7260 | 7250 | 244 |
| 288 | 20231113 | 142800 | 2711810610 | 7260 | 7270 | 7280 | 7260 | 285 |
| 289 | 20231113 | 142700 | 2709740790 | 7280 | 7270 | 7280 | 7260 | 2177 |
| 290 | 20231113 | 142600 | 2693914830 | 7270 | 7270 | 7270 | 7270 | 1 |
| 291 | 20231113 | 142500 | 2693907560 | 7260 | 7260 | 7270 | 7260 | 1273 |
| 292 | 20231113 | 142400 | 2684661550 | 7260 | 7260 | 7260 | 7260 | 1 |
| 293 | 20231113 | 142300 | 2684654290 | 7260 | 7240 | 7260 | 7240 | 225 |
| 294 | 20231113 | 142200 | 2683024120 | 7250 | 7240 | 7250 | 7220 | 10392 |
| 295 | 20231113 | 142100 | 2607977240 | 7250 | 7250 | 7250 | 7250 | 384 |
| 296 | 20231113 | 142000 | 2605193240 | 7250 | 7260 | 7260 | 7250 | 161 |
| 297 | 20231113 | 141900 | 2604025980 | 7250 | 7260 | 7260 | 7250 | 122 |
| 298 | 20231113 | 141800 | 2603141460 | 7260 | 7260 | 7270 | 7260 | 45 |
| 299 | 20231113 | 141700 | 2602814740 | 7270 | 7270 | 7270 | 7270 | 108 |
| 300 | 20231113 | 141600 | 2602029580 | 7270 | 7270 | 7270 | 7260 | 303 |
| 301 | 20231113 | 141500 | 2599829770 | 7260 | 7290 | 7290 | 7260 | 424 |
| 302 | 20231113 | 141400 | 2596742870 | 7290 | 7290 | 7290 | 7290 | 1 |
| 303 | 20231113 | 141300 | 2596735580 | 7270 | 7290 | 7290 | 7270 | 475 |
| 304 | 20231113 | 141200 | 2593276840 | 7290 | 7270 | 7290 | 7260 | 304 |
| 305 | 20231113 | 141100 | 2591067740 | 7270 | 7240 | 7270 | 7240 | 2356 |
| 306 | 20231113 | 141000 | 2573973350 | 7240 | 7220 | 7240 | 7220 | 2212 |
| 307 | 20231113 | 140900 | 2557984890 | 7220 | 7220 | 7220 | 7210 | 1547 |
| 308 | 20231113 | 140800 | 2546816760 | 7230 | 7230 | 7230 | 7220 | 2248 |
| 309 | 20231113 | 140700 | 2530585880 | 7230 | 7220 | 7240 | 7220 | 1323 |
| 310 | 20231113 | 140600 | 2521030660 | 7230 | 7240 | 7240 | 7230 | 1019 |
| 311 | 20231113 | 140500 | 2513663100 | 7230 | 7240 | 7240 | 7230 | 81 |
| 312 | 20231113 | 140400 | 2513077360 | 7230 | 7240 | 7240 | 7230 | 882 |
| 313 | 20231113 | 140300 | 2506695910 | 7240 | 7230 | 7240 | 7230 | 1450 |
| 314 | 20231113 | 140200 | 2496202410 | 7240 | 7240 | 7240 | 7240 | 469 |
| 315 | 20231113 | 140100 | 2492806850 | 7230 | 7240 | 7240 | 7230 | 110 |
| 316 | 20231113 | 140000 | 2492011250 | 7240 | 7240 | 7240 | 7240 | 11 |
| 317 | 20231113 | 135900 | 2491931610 | 7230 | 7240 | 7240 | 7230 | 2249 |
| 318 | 20231113 | 135800 | 2475668710 | 7250 | 7250 | 7250 | 7250 | 8 |
| 319 | 20231113 | 135700 | 2475610710 | 7250 | 7250 | 7250 | 7250 | 83 |
| 320 | 20231113 | 135600 | 2475008960 | 7260 | 7260 | 7260 | 7260 | 0 |
| 321 | 20231113 | 135500 | 2475008960 | 7260 | 7260 | 7260 | 7260 | 90 |
| 322 | 20231113 | 135400 | 2474355560 | 7270 | 7270 | 7270 | 7260 | 99 |
| 323 | 20231113 | 135300 | 2473636700 | 7260 | 7270 | 7270 | 7250 | 1048 |
| 324 | 20231113 | 135200 | 2466033710 | 7250 | 7280 | 7280 | 7250 | 219 |
| 325 | 20231113 | 135100 | 2464442980 | 7280 | 7270 | 7280 | 7270 | 45 |
| 326 | 20231113 | 135000 | 2464115720 | 7270 | 7260 | 7270 | 7260 | 412 |
| 327 | 20231113 | 134900 | 2461123580 | 7250 | 7250 | 7270 | 7250 | 109 |
| 328 | 20231113 | 134800 | 2460333170 | 7260 | 7260 | 7260 | 7250 | 38 |
| 329 | 20231113 | 134700 | 2460057490 | 7250 | 7260 | 7260 | 7250 | 194 |
| 330 | 20231113 | 134600 | 2458650450 | 7270 | 7270 | 7270 | 7270 | 12 |
| 331 | 20231113 | 134500 | 2458563210 | 7250 | 7250 | 7260 | 7250 | 479 |
| 332 | 20231113 | 134400 | 2455089350 | 7260 | 7250 | 7260 | 7250 | 79 |
| 333 | 20231113 | 134300 | 2454516500 | 7260 | 7250 | 7260 | 7250 | 185 |
| 334 | 20231113 | 134200 | 2453175040 | 7250 | 7250 | 7250 | 7250 | 10 |
| 335 | 20231113 | 134100 | 2453102540 | 7250 | 7260 | 7260 | 7250 | 1039 |
| 336 | 20231113 | 134000 | 2445565010 | 7270 | 7280 | 7280 | 7270 | 67 |
| 337 | 20231113 | 133900 | 2445077460 | 7280 | 7280 | 7280 | 7280 | 18 |
| 338 | 20231113 | 133800 | 2444946420 | 7270 | 7250 | 7290 | 7250 | 644 |
| 339 | 20231113 | 133700 | 2440273070 | 7250 | 7240 | 7250 | 7240 | 694 |
| 340 | 20231113 | 133600 | 2435245920 | 7240 | 7250 | 7250 | 7230 | 708 |
| 341 | 20231113 | 133500 | 2430120040 | 7260 | 7240 | 7290 | 7240 | 1266 |
| 342 | 20231113 | 133400 | 2420930770 | 7230 | 7240 | 7240 | 7230 | 214 |
| 343 | 20231113 | 133300 | 2419383060 | 7240 | 7220 | 7240 | 7220 | 2805 |
| 344 | 20231113 | 133200 | 2399122030 | 7210 | 7210 | 7210 | 7210 | 823 |
| 345 | 20231113 | 133100 | 2393188200 | 7220 | 7210 | 7230 | 7210 | 3758 |
| 346 | 20231113 | 133000 | 2366052140 | 7200 | 7190 | 7200 | 7190 | 4128 |
| 347 | 20231113 | 132900 | 2336349070 | 7200 | 7210 | 7210 | 7190 | 178 |
| 348 | 20231113 | 132800 | 2335067120 | 7210 | 7210 | 7210 | 7210 | 2857 |
| 349 | 20231113 | 132700 | 2314468150 | 7200 | 7200 | 7200 | 7190 | 2685 |
| 350 | 20231113 | 132600 | 2295147560 | 7200 | 7240 | 7240 | 7200 | 4552 |
| 351 | 20231113 | 132500 | 2262295400 | 7240 | 7240 | 7240 | 7240 | 1937 |
| 352 | 20231113 | 132400 | 2248271520 | 7250 | 7250 | 7250 | 7250 | 497 |
| 353 | 20231113 | 132300 | 2244668270 | 7260 | 7250 | 7260 | 7250 | 1258 |
| 354 | 20231113 | 132200 | 2235547760 | 7260 | 7260 | 7260 | 7260 | 707 |
| 355 | 20231113 | 132100 | 2230414940 | 7260 | 7260 | 7260 | 7260 | 10 |
| 356 | 20231113 | 132000 | 2230342340 | 7260 | 7260 | 7260 | 7260 | 200 |
| 357 | 20231113 | 131900 | 2228890340 | 7260 | 7260 | 7260 | 7260 | 422 |
| 358 | 20231113 | 131800 | 2225826620 | 7260 | 7260 | 7260 | 7260 | 867 |
| 359 | 20231113 | 131700 | 2219532200 | 7260 | 7260 | 7260 | 7260 | 0 |
| 360 | 20231113 | 131600 | 2219532200 | 7260 | 7270 | 7270 | 7260 | 2838 |
| 361 | 20231113 | 131500 | 2198915030 | 7280 | 7280 | 7280 | 7270 | 4291 |
| 362 | 20231113 | 131400 | 2167697110 | 7270 | 7270 | 7270 | 7270 | 400 |
| 363 | 20231113 | 131300 | 2164789110 | 7260 | 7270 | 7270 | 7250 | 4519 |
| 364 | 20231113 | 131200 | 2131965670 | 7270 | 7280 | 7280 | 7270 | 82 |
| 365 | 20231113 | 131100 | 2131369450 | 7270 | 7270 | 7270 | 7270 | 115 |
| 366 | 20231113 | 131000 | 2130533400 | 7270 | 7280 | 7280 | 7270 | 1490 |
| 367 | 20231113 | 130900 | 2119687190 | 7280 | 7280 | 7280 | 7280 | 46 |
| 368 | 20231113 | 130800 | 2119352310 | 7290 | 7290 | 7290 | 7290 | 7 |
| 369 | 20231113 | 130700 | 2119301280 | 7280 | 7280 | 7280 | 7280 | 75 |
| 370 | 20231113 | 130600 | 2118755280 | 7280 | 7280 | 7280 | 7280 | 144 |
| 371 | 20231113 | 130500 | 2117706960 | 7280 | 7280 | 7280 | 7280 | 88 |
| 372 | 20231113 | 130400 | 2117066320 | 7280 | 7280 | 7280 | 7280 | 2 |
| 373 | 20231113 | 130300 | 2117051760 | 7280 | 7270 | 7280 | 7270 | 628 |
| 374 | 20231113 | 130200 | 2112484850 | 7270 | 7280 | 7280 | 7270 | 4523 |
| 375 | 20231113 | 130100 | 2079599900 | 7280 | 7280 | 7280 | 7280 | 199 |
| 376 | 20231113 | 130000 | 2078151180 | 7280 | 7280 | 7280 | 7280 | 3 |
| 377 | 20231113 | 125900 | 2078129340 | 7270 | 7280 | 7280 | 7270 | 2116 |
| 378 | 20231113 | 125800 | 2062734860 | 7280 | 7280 | 7280 | 7280 | 1500 |
| 379 | 20231113 | 125700 | 2051814860 | 7290 | 7290 | 7290 | 7290 | 21 |
| 380 | 20231113 | 125600 | 2051661770 | 7280 | 7290 | 7290 | 7280 | 165 |
| 381 | 20231113 | 125500 | 2050459570 | 7280 | 7280 | 7280 | 7280 | 233 |
| 382 | 20231113 | 125400 | 2048763330 | 7280 | 7280 | 7280 | 7280 | 419 |
| 383 | 20231113 | 125300 | 2045713010 | 7280 | 7280 | 7280 | 7280 | 7 |
| 384 | 20231113 | 125200 | 2045662050 | 7280 | 7270 | 7280 | 7270 | 179 |
| 385 | 20231113 | 125100 | 2044359720 | 7270 | 7270 | 7270 | 7270 | 8523 |
| 386 | 20231113 | 125000 | 1982397510 | 7270 | 7290 | 7290 | 7270 | 3042 |
| 387 | 20231113 | 124900 | 1960282150 | 7280 | 7280 | 7290 | 7280 | 1743 |
| 388 | 20231113 | 124800 | 1947593100 | 7280 | 7280 | 7280 | 7280 | 1651 |
| 389 | 20231113 | 124700 | 1935573820 | 7280 | 7290 | 7290 | 7280 | 525 |
| 390 | 20231113 | 124600 | 1931749270 | 7290 | 7290 | 7290 | 7290 | 4 |
| 391 | 20231113 | 124500 | 1931720110 | 7290 | 7280 | 7290 | 7280 | 1779 |
| 392 | 20231113 | 124400 | 1918766250 | 7290 | 7290 | 7290 | 7290 | 31 |
| 393 | 20231113 | 124300 | 1918540260 | 7290 | 7290 | 7290 | 7290 | 759 |
| 394 | 20231113 | 124200 | 1913007150 | 7300 | 7300 | 7300 | 7300 | 56 |
| 395 | 20231113 | 124100 | 1912598350 | 7290 | 7290 | 7290 | 7290 | 131 |
| 396 | 20231113 | 124000 | 1911643360 | 7300 | 7300 | 7300 | 7300 | 0 |
| 397 | 20231113 | 123900 | 1911643360 | 7300 | 7300 | 7300 | 7300 | 50 |
| 398 | 20231113 | 123800 | 1911278360 | 7300 | 7300 | 7300 | 7300 | 61 |
| 399 | 20231113 | 123700 | 1910833060 | 7310 | 7310 | 7310 | 7310 | 0 |
| 400 | 20231113 | 123600 | 1910833060 | 7310 | 7310 | 7310 | 7310 | 0 |
| 401 | 20231113 | 123500 | 1910833060 | 7310 | 7290 | 7310 | 7280 | 631 |
| 402 | 20231113 | 123400 | 1906232370 | 7280 | 7290 | 7290 | 7280 | 929 |
| 403 | 20231113 | 123300 | 1899468130 | 7280 | 7280 | 7300 | 7280 | 6260 |
| 404 | 20231113 | 123200 | 1853876040 | 7280 | 7280 | 7280 | 7280 | 255 |
| 405 | 20231113 | 123100 | 1852019640 | 7290 | 7290 | 7290 | 7290 | 240 |
| 406 | 20231113 | 123000 | 1850270040 | 7300 | 7300 | 7300 | 7300 | 294 |
| 407 | 20231113 | 122900 | 1848123840 | 7300 | 7280 | 7300 | 7270 | 7821 |
| 408 | 20231113 | 122800 | 1791130360 | 7280 | 7280 | 7280 | 7280 | 123 |
| 409 | 20231113 | 122700 | 1790234920 | 7280 | 7280 | 7280 | 7280 | 0 |
| 410 | 20231113 | 122600 | 1790234920 | 7280 | 7290 | 7290 | 7280 | 3800 |
| 411 | 20231113 | 122500 | 1762549480 | 7290 | 7290 | 7290 | 7290 | 2211 |
| 412 | 20231113 | 122400 | 1746431290 | 7290 | 7300 | 7300 | 7290 | 140 |
| 413 | 20231113 | 122300 | 1745410000 | 7290 | 7300 | 7300 | 7290 | 432 |
| 414 | 20231113 | 122200 | 1742259220 | 7300 | 7300 | 7300 | 7300 | 0 |
| 415 | 20231113 | 122100 | 1742259220 | 7300 | 7300 | 7300 | 7290 | 107 |
| 416 | 20231113 | 122000 | 1741478760 | 7290 | 7300 | 7300 | 7290 | 339 |
| 417 | 20231113 | 121900 | 1739007290 | 7300 | 7300 | 7300 | 7300 | 0 |
| 418 | 20231113 | 121800 | 1739007290 | 7300 | 7300 | 7300 | 7300 | 0 |
| 419 | 20231113 | 121700 | 1739007290 | 7300 | 7290 | 7300 | 7290 | 2962 |
| 420 | 20231113 | 121600 | 1717414200 | 7290 | 7300 | 7300 | 7290 | 112 |
| 421 | 20231113 | 121500 | 1716596610 | 7300 | 7300 | 7300 | 7300 | 5 |
| 422 | 20231113 | 121400 | 1716560110 | 7300 | 7310 | 7310 | 7300 | 433 |
| 423 | 20231113 | 121300 | 1713399060 | 7320 | 7310 | 7320 | 7310 | 94 |
| 424 | 20231113 | 121200 | 1712711810 | 7310 | 7310 | 7310 | 7310 | 1 |
| 425 | 20231113 | 121100 | 1712704500 | 7310 | 7310 | 7310 | 7310 | 1 |
| 426 | 20231113 | 121000 | 1712697190 | 7300 | 7300 | 7310 | 7300 | 214 |
| 427 | 20231113 | 120900 | 1711134820 | 7300 | 7300 | 7300 | 7300 | 40 |
| 428 | 20231113 | 120800 | 1710842820 | 7300 | 7300 | 7300 | 7300 | 200 |
| 429 | 20231113 | 120700 | 1709382820 | 7290 | 7300 | 7300 | 7290 | 366 |
| 430 | 20231113 | 120600 | 1706713070 | 7300 | 7300 | 7300 | 7300 | 62 |
| 431 | 20231113 | 120500 | 1706260470 | 7310 | 7310 | 7310 | 7310 | 3 |
| 432 | 20231113 | 120400 | 1706238540 | 7300 | 7300 | 7300 | 7300 | 18 |
| 433 | 20231113 | 120300 | 1706107140 | 7300 | 7300 | 7300 | 7300 | 255 |
| 434 | 20231113 | 120200 | 1704245640 | 7290 | 7290 | 7290 | 7290 | 0 |
| 435 | 20231113 | 120100 | 1704245640 | 7290 | 7290 | 7290 | 7290 | 865 |
| 436 | 20231113 | 120000 | 1697939790 | 7300 | 7310 | 7310 | 7300 | 1166 |
| 437 | 20231113 | 115900 | 1689426990 | 7300 | 7310 | 7310 | 7300 | 288 |
| 438 | 20231113 | 115800 | 1687322590 | 7310 | 7310 | 7310 | 7310 | 18 |
| 439 | 20231113 | 115700 | 1687191010 | 7300 | 7300 | 7300 | 7300 | 1 |
| 440 | 20231113 | 115600 | 1687183710 | 7300 | 7300 | 7300 | 7300 | 280 |
| 441 | 20231113 | 115500 | 1685139710 | 7310 | 7310 | 7310 | 7310 | 51 |
| 442 | 20231113 | 115400 | 1684766900 | 7320 | 7320 | 7320 | 7320 | 8 |
| 443 | 20231113 | 115300 | 1684708340 | 7300 | 7310 | 7310 | 7300 | 3401 |
| 444 | 20231113 | 115200 | 1659863280 | 7310 | 7320 | 7320 | 7310 | 313 |
| 445 | 20231113 | 115100 | 1657572200 | 7330 | 7330 | 7330 | 7330 | 10 |
| 446 | 20231113 | 115000 | 1657498900 | 7330 | 7320 | 7330 | 7320 | 139 |
| 447 | 20231113 | 114900 | 1656481400 | 7330 | 7330 | 7330 | 7330 | 5 |
| 448 | 20231113 | 114800 | 1656444750 | 7330 | 7320 | 7330 | 7320 | 7 |
| 449 | 20231113 | 114700 | 1656393480 | 7320 | 7310 | 7320 | 7310 | 87 |
| 450 | 20231113 | 114600 | 1655756670 | 7320 | 7310 | 7320 | 7310 | 107 |
| 451 | 20231113 | 114500 | 1654973990 | 7310 | 7320 | 7320 | 7310 | 4601 |
| 452 | 20231113 | 114400 | 1621325850 | 7320 | 7320 | 7320 | 7320 | 0 |
| 453 | 20231113 | 114300 | 1621325850 | 7320 | 7320 | 7320 | 7320 | 59 |
| 454 | 20231113 | 114200 | 1620893970 | 7330 | 7310 | 7330 | 7310 | 293 |
| 455 | 20231113 | 114100 | 1618747100 | 7310 | 7310 | 7310 | 7310 | 2345 |
| 456 | 20231113 | 114000 | 1601605150 | 7310 | 7320 | 7320 | 7310 | 472 |
| 457 | 20231113 | 113900 | 1598150550 | 7320 | 7340 | 7340 | 7320 | 417 |
| 458 | 20231113 | 113800 | 1595096830 | 7330 | 7330 | 7330 | 7330 | 20 |
| 459 | 20231113 | 113700 | 1594950230 | 7330 | 7330 | 7330 | 7330 | 0 |
| 460 | 20231113 | 113600 | 1594950230 | 7330 | 7330 | 7330 | 7330 | 105 |
| 461 | 20231113 | 113500 | 1594180580 | 7340 | 7340 | 7340 | 7340 | 7 |
| 462 | 20231113 | 113400 | 1594129200 | 7330 | 7330 | 7330 | 7330 | 27 |
| 463 | 20231113 | 113300 | 1593931290 | 7320 | 7320 | 7320 | 7320 | 5 |
| 464 | 20231113 | 113200 | 1593894690 | 7320 | 7320 | 7330 | 7320 | 60 |
| 465 | 20231113 | 113100 | 1593455400 | 7320 | 7330 | 7330 | 7320 | 12 |
| 466 | 20231113 | 113000 | 1593367460 | 7330 | 7330 | 7330 | 7330 | 5 |
| 467 | 20231113 | 112900 | 1593330810 | 7330 | 7330 | 7340 | 7330 | 165 |
| 468 | 20231113 | 112800 | 1592121350 | 7340 | 7340 | 7340 | 7340 | 395 |
| 469 | 20231113 | 112700 | 1589222050 | 7350 | 7350 | 7350 | 7350 | 898 |
| 470 | 20231113 | 112600 | 1582621750 | 7350 | 7350 | 7350 | 7350 | 825 |
| 471 | 20231113 | 112500 | 1576558000 | 7350 | 7360 | 7360 | 7350 | 1102 |
| 472 | 20231113 | 112400 | 1568447730 | 7350 | 7350 | 7350 | 7350 | 1 |
| 473 | 20231113 | 112300 | 1568440380 | 7350 | 7350 | 7350 | 7340 | 803 |
| 474 | 20231113 | 112200 | 1562539330 | 7350 | 7350 | 7350 | 7340 | 145 |
| 475 | 20231113 | 112100 | 1561473680 | 7360 | 7360 | 7360 | 7360 | 0 |
| 476 | 20231113 | 112000 | 1561473680 | 7360 | 7350 | 7360 | 7350 | 297 |
| 477 | 20231113 | 111900 | 1559290680 | 7380 | 7380 | 7380 | 7380 | 0 |
| 478 | 20231113 | 111800 | 1559290680 | 7380 | 7380 | 7380 | 7380 | 51 |
| 479 | 20231113 | 111700 | 1558914300 | 7380 | 7370 | 7380 | 7340 | 4006 |
| 480 | 20231113 | 111600 | 1529501280 | 7380 | 7380 | 7380 | 7380 | 1 |
| 481 | 20231113 | 111500 | 1529493900 | 7380 | 7380 | 7390 | 7380 | 25 |
| 482 | 20231113 | 111400 | 1529309340 | 7380 | 7380 | 7380 | 7380 | 0 |
| 483 | 20231113 | 111300 | 1529309340 | 7380 | 7380 | 7380 | 7380 | 9 |
| 484 | 20231113 | 111200 | 1529242920 | 7380 | 7350 | 7380 | 7350 | 442 |
| 485 | 20231113 | 111100 | 1525986530 | 7350 | 7360 | 7360 | 7350 | 2223 |
| 486 | 20231113 | 111000 | 1509646410 | 7360 | 7360 | 7380 | 7360 | 22 |
| 487 | 20231113 | 110900 | 1509484470 | 7350 | 7370 | 7370 | 7350 | 507 |
| 488 | 20231113 | 110800 | 1505749480 | 7390 | 7390 | 7390 | 7350 | 296 |
| 489 | 20231113 | 110700 | 1503572960 | 7390 | 7390 | 7390 | 7390 | 1 |
| 490 | 20231113 | 110600 | 1503565570 | 7360 | 7380 | 7380 | 7360 | 300 |
| 491 | 20231113 | 110500 | 1501355390 | 7380 | 7380 | 7390 | 7380 | 475 |
| 492 | 20231113 | 110400 | 1497846480 | 7380 | 7390 | 7390 | 7380 | 601 |
| 493 | 20231113 | 110300 | 1493410860 | 7390 | 7380 | 7390 | 7380 | 1051 |
| 494 | 20231113 | 110200 | 1485651480 | 7380 | 7380 | 7380 | 7380 | 534 |
| 495 | 20231113 | 110100 | 1481710560 | 7390 | 7350 | 7390 | 7350 | 4059 |
| 496 | 20231113 | 110000 | 1451790170 | 7350 | 7350 | 7360 | 7350 | 355 |
| 497 | 20231113 | 105900 | 1449178920 | 7360 | 7340 | 7360 | 7340 | 1259 |
| 498 | 20231113 | 105800 | 1439930320 | 7330 | 7320 | 7330 | 7320 | 1617 |
| 499 | 20231113 | 105700 | 1428093390 | 7320 | 7320 | 7320 | 7320 | 550 |
| 500 | 20231113 | 105600 | 1424067390 | 7310 | 7320 | 7320 | 7310 | 1491 |
| 501 | 20231113 | 105500 | 1413157490 | 7320 | 7340 | 7340 | 7320 | 956 |
| 502 | 20231113 | 105400 | 1406152240 | 7330 | 7340 | 7340 | 7330 | 195 |
| 503 | 20231113 | 105300 | 1404721510 | 7340 | 7330 | 7340 | 7330 | 26 |
| 504 | 20231113 | 105200 | 1404530920 | 7330 | 7330 | 7340 | 7330 | 159 |
| 505 | 20231113 | 105100 | 1403365440 | 7320 | 7320 | 7330 | 7320 | 583 |
| 506 | 20231113 | 105000 | 1399097680 | 7320 | 7320 | 7320 | 7320 | 23 |
| 507 | 20231113 | 104900 | 1398929320 | 7320 | 7320 | 7320 | 7320 | 0 |
| 508 | 20231113 | 104800 | 1398929320 | 7320 | 7320 | 7320 | 7300 | 169 |
| 509 | 20231113 | 104700 | 1397693020 | 7320 | 7320 | 7330 | 7320 | 101 |
| 510 | 20231113 | 104600 | 1396953690 | 7310 | 7310 | 7310 | 7310 | 69 |
| 511 | 20231113 | 104500 | 1396449300 | 7310 | 7300 | 7310 | 7300 | 21 |
| 512 | 20231113 | 104400 | 1396295830 | 7300 | 7290 | 7300 | 7290 | 416 |
| 513 | 20231113 | 104300 | 1393259570 | 7300 | 7300 | 7300 | 7300 | 1 |
| 514 | 20231113 | 104200 | 1393252270 | 7300 | 7300 | 7300 | 7300 | 3 |
| 515 | 20231113 | 104100 | 1393230370 | 7300 | 7290 | 7300 | 7290 | 324 |
| 516 | 20231113 | 104000 | 1390868320 | 7290 | 7290 | 7290 | 7290 | 13 |
| 517 | 20231113 | 103900 | 1390773550 | 7290 | 7300 | 7300 | 7290 | 43 |
| 518 | 20231113 | 103800 | 1390459970 | 7290 | 7290 | 7290 | 7290 | 39 |
| 519 | 20231113 | 103700 | 1390175660 | 7290 | 7290 | 7290 | 7290 | 600 |
| 520 | 20231113 | 103600 | 1385801660 | 7290 | 7290 | 7300 | 7290 | 2556 |
| 521 | 20231113 | 103500 | 1367166060 | 7290 | 7300 | 7300 | 7290 | 209 |
| 522 | 20231113 | 103400 | 1365640370 | 7300 | 7300 | 7300 | 7300 | 282 |
| 523 | 20231113 | 103300 | 1363581770 | 7300 | 7300 | 7310 | 7300 | 127 |
| 524 | 20231113 | 103200 | 1362654460 | 7300 | 7300 | 7300 | 7300 | 818 |
| 525 | 20231113 | 103100 | 1356683060 | 7300 | 7300 | 7300 | 7290 | 773 |
| 526 | 20231113 | 103000 | 1351040370 | 7300 | 7290 | 7300 | 7290 | 108 |
| 527 | 20231113 | 102900 | 1350252980 | 7290 | 7290 | 7290 | 7290 | 42 |
| 528 | 20231113 | 102800 | 1349946800 | 7300 | 7300 | 7300 | 7300 | 0 |
| 529 | 20231113 | 102700 | 1349946800 | 7300 | 7310 | 7310 | 7290 | 579 |
| 530 | 20231113 | 102600 | 1345717990 | 7330 | 7330 | 7330 | 7330 | 0 |
| 531 | 20231113 | 102500 | 1345717990 | 7330 | 7320 | 7330 | 7320 | 491 |
| 532 | 20231113 | 102400 | 1342123130 | 7330 | 7290 | 7330 | 7290 | 690 |
| 533 | 20231113 | 102300 | 1337092980 | 7290 | 7350 | 7350 | 7290 | 7876 |
| 534 | 20231113 | 102200 | 1279478250 | 7350 | 7360 | 7360 | 7350 | 558 |
| 535 | 20231113 | 102100 | 1275376820 | 7350 | 7350 | 7350 | 7350 | 512 |
| 536 | 20231113 | 102000 | 1271613620 | 7350 | 7350 | 7350 | 7340 | 197 |
| 537 | 20231113 | 101900 | 1270166400 | 7350 | 7330 | 7350 | 7330 | 5 |
| 538 | 20231113 | 101800 | 1270129670 | 7340 | 7340 | 7340 | 7340 | 335 |
| 539 | 20231113 | 101700 | 1267670770 | 7340 | 7340 | 7340 | 7340 | 10 |
| 540 | 20231113 | 101600 | 1267597370 | 7340 | 7340 | 7340 | 7330 | 524 |
| 541 | 20231113 | 101500 | 1263754510 | 7340 | 7340 | 7340 | 7340 | 0 |
| 542 | 20231113 | 101400 | 1263754510 | 7340 | 7340 | 7340 | 7340 | 40 |
| 543 | 20231113 | 101300 | 1263460910 | 7340 | 7340 | 7340 | 7340 | 101 |
| 544 | 20231113 | 101200 | 1262719570 | 7340 | 7340 | 7340 | 7340 | 231 |
| 545 | 20231113 | 101100 | 1261024030 | 7340 | 7340 | 7340 | 7340 | 248 |
| 546 | 20231113 | 101000 | 1259203710 | 7340 | 7340 | 7340 | 7340 | 1 |
| 547 | 20231113 | 100900 | 1259196370 | 7330 | 7340 | 7340 | 7330 | 54 |
| 548 | 20231113 | 100800 | 1258800540 | 7330 | 7340 | 7340 | 7330 | 1359 |
| 549 | 20231113 | 100700 | 1248827490 | 7340 | 7340 | 7340 | 7340 | 0 |
| 550 | 20231113 | 100600 | 1248827490 | 7340 | 7340 | 7350 | 7340 | 380 |
| 551 | 20231113 | 100500 | 1246035290 | 7350 | 7350 | 7350 | 7350 | 50 |
| 552 | 20231113 | 100400 | 1245667790 | 7350 | 7350 | 7350 | 7350 | 914 |
| 553 | 20231113 | 100300 | 1238949890 | 7350 | 7340 | 7350 | 7340 | 146 |
| 554 | 20231113 | 100200 | 1237877480 | 7340 | 7340 | 7340 | 7340 | 0 |
| 555 | 20231113 | 100100 | 1237877480 | 7340 | 7340 | 7340 | 7340 | 509 |
| 556 | 20231113 | 100000 | 1234141420 | 7350 | 7350 | 7350 | 7350 | 2 |
| 557 | 20231113 | 095900 | 1234126720 | 7350 | 7350 | 7350 | 7340 | 2049 |
| 558 | 20231113 | 095800 | 1219068200 | 7350 | 7340 | 7370 | 7340 | 3282 |
| 559 | 20231113 | 095700 | 1194973160 | 7330 | 7330 | 7330 | 7330 | 249 |
| 560 | 20231113 | 095600 | 1193147990 | 7330 | 7310 | 7330 | 7310 | 1015 |
| 561 | 20231113 | 095500 | 1185717320 | 7310 | 7310 | 7310 | 7310 | 5 |
| 562 | 20231113 | 095400 | 1185680770 | 7310 | 7310 | 7310 | 7310 | 0 |
| 563 | 20231113 | 095300 | 1185680770 | 7310 | 7300 | 7310 | 7300 | 196 |
| 564 | 20231113 | 095200 | 1184248060 | 7300 | 7290 | 7300 | 7290 | 100 |
| 565 | 20231113 | 095100 | 1183518460 | 7290 | 7310 | 7310 | 7290 | 756 |
| 566 | 20231113 | 095000 | 1177998410 | 7310 | 7300 | 7310 | 7300 | 194 |
| 567 | 20231113 | 094900 | 1176580880 | 7290 | 7290 | 7290 | 7290 | 113 |
| 568 | 20231113 | 094800 | 1175757110 | 7290 | 7280 | 7290 | 7280 | 841 |
| 569 | 20231113 | 094700 | 1169632920 | 7270 | 7280 | 7280 | 7270 | 1526 |
| 570 | 20231113 | 094600 | 1158530990 | 7270 | 7270 | 7280 | 7270 | 3952 |
| 571 | 20231113 | 094500 | 1129782690 | 7270 | 7310 | 7310 | 7270 | 2696 |
| 572 | 20231113 | 094400 | 1110150420 | 7310 | 7310 | 7310 | 7290 | 1977 |
| 573 | 20231113 | 094300 | 1095713160 | 7320 | 7360 | 7360 | 7300 | 8801 |
| 574 | 20231113 | 094200 | 1031215780 | 7360 | 7360 | 7370 | 7360 | 530 |
| 575 | 20231113 | 094100 | 1027314760 | 7370 | 7400 | 7400 | 7360 | 23669 |
| 576 | 20231113 | 094000 | 852182600 | 7400 | 7400 | 7400 | 7400 | 1034 |
| 577 | 20231113 | 093900 | 844531000 | 7400 | 7410 | 7410 | 7400 | 2217 |
| 578 | 20231113 | 093800 | 828117720 | 7410 | 7410 | 7410 | 7410 | 756 |
| 579 | 20231113 | 093700 | 822515760 | 7400 | 7410 | 7420 | 7400 | 1343 |
| 580 | 20231113 | 093600 | 812564210 | 7400 | 7460 | 7460 | 7400 | 12168 |
| 581 | 20231113 | 093500 | 722243160 | 7440 | 7450 | 7470 | 7440 | 3993 |
| 582 | 20231113 | 093400 | 692508500 | 7470 | 7480 | 7480 | 7450 | 12065 |
| 583 | 20231113 | 093300 | 602398840 | 7480 | 7490 | 7490 | 7480 | 470 |
| 584 | 20231113 | 093200 | 598879260 | 7490 | 7470 | 7490 | 7470 | 4342 |
| 585 | 20231113 | 093100 | 566412510 | 7460 | 7460 | 7470 | 7460 | 2684 |
| 586 | 20231113 | 093000 | 546367740 | 7460 | 7440 | 7460 | 7440 | 10497 |
| 587 | 20231113 | 092900 | 468175270 | 7440 | 7440 | 7440 | 7440 | 877 |
| 588 | 20231113 | 092800 | 461650390 | 7440 | 7440 | 7440 | 7430 | 2086 |
| 589 | 20231113 | 092700 | 446146250 | 7450 | 7440 | 7450 | 7440 | 289 |
| 590 | 20231113 | 092600 | 443993780 | 7440 | 7430 | 7440 | 7430 | 263 |
| 591 | 20231113 | 092500 | 442038130 | 7430 | 7450 | 7460 | 7430 | 3617 |
| 592 | 20231113 | 092400 | 415095470 | 7460 | 7460 | 7460 | 7460 | 3453 |
| 593 | 20231113 | 092300 | 389336090 | 7460 | 7440 | 7460 | 7440 | 2809 |
| 594 | 20231113 | 092200 | 368394170 | 7430 | 7400 | 7440 | 7400 | 5127 |
| 595 | 20231113 | 092100 | 330345010 | 7400 | 7400 | 7400 | 7390 | 1574 |
| 596 | 20231113 | 092000 | 318697990 | 7400 | 7400 | 7400 | 7400 | 1097 |
| 597 | 20231113 | 091900 | 310580190 | 7390 | 7400 | 7400 | 7390 | 3175 |
| 598 | 20231113 | 091800 | 287105690 | 7400 | 7400 | 7400 | 7390 | 917 |
| 599 | 20231113 | 091700 | 280320430 | 7390 | 7390 | 7400 | 7390 | 1395 |
| 600 | 20231113 | 091600 | 269998990 | 7390 | 7390 | 7390 | 7380 | 1223 |
| 601 | 20231113 | 091500 | 260961170 | 7400 | 7390 | 7400 | 7380 | 1858 |
| 602 | 20231113 | 091400 | 247214380 | 7390 | 7370 | 7390 | 7370 | 1026 |
| 603 | 20231113 | 091300 | 239633630 | 7370 | 7370 | 7370 | 7370 | 60 |
| 604 | 20231113 | 091200 | 239191430 | 7360 | 7380 | 7380 | 7360 | 302 |
| 605 | 20231113 | 091100 | 236967450 | 7370 | 7380 | 7380 | 7370 | 69 |
| 606 | 20231113 | 091000 | 236458730 | 7370 | 7380 | 7380 | 7370 | 760 |
| 607 | 20231113 | 090900 | 230857460 | 7380 | 7400 | 7400 | 7380 | 677 |
| 608 | 20231113 | 090800 | 225854470 | 7400 | 7390 | 7400 | 7380 | 2130 |
| 609 | 20231113 | 090700 | 210096240 | 7390 | 7360 | 7390 | 7360 | 1017 |
| 610 | 20231113 | 090600 | 202590460 | 7360 | 7380 | 7380 | 7360 | 740 |
| 611 | 20231113 | 090500 | 197133820 | 7380 | 7340 | 7390 | 7340 | 2272 |
| 612 | 20231113 | 090400 | 180397180 | 7350 | 7370 | 7370 | 7340 | 2219 |
| 613 | 20231113 | 090300 | 164087440 | 7370 | 7390 | 7390 | 7370 | 2624 |
| 614 | 20231113 | 090200 | 144727700 | 7380 | 7360 | 7380 | 7360 | 467 |
| 615 | 20231113 | 090100 | 141282800 | 7380 | 7350 | 7380 | 7350 | 2797 |
| 616 | 20231113 | 090000 | 120672630 | 7340 | 7380 | 7400 | 7340 | 16363 |