32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 191500 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 2568 |
| 3 | 20231109 | 191400 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 4 | 20231109 | 191300 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 5 | 20231109 | 191200 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 6 | 20231109 | 191100 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 7 | 20231109 | 191000 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 8 | 20231109 | 190900 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 9 | 20231109 | 190800 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 10 | 20231109 | 190700 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 11 | 20231109 | 190600 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 12 | 20231109 | 190500 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 13 | 20231109 | 190400 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 14 | 20231109 | 190300 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 15 | 20231109 | 190200 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 16 | 20231109 | 190100 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 17 | 20231109 | 190000 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 18 | 20231109 | 185900 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 19 | 20231109 | 185800 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 20 | 20231109 | 185700 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 21 | 20231109 | 185600 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 22 | 20231109 | 185500 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 23 | 20231109 | 185400 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 24 | 20231109 | 185300 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 25 | 20231109 | 185200 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 26 | 20231109 | 185100 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 27 | 20231109 | 185000 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 28 | 20231109 | 184900 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 29 | 20231109 | 184800 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 30 | 20231109 | 184700 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 31 | 20231109 | 184600 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 32 | 20231109 | 184500 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 2568 |
| 33 | 20231109 | 184400 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 34 | 20231109 | 184300 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 35 | 20231109 | 184200 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 36 | 20231109 | 184100 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 37 | 20231109 | 184000 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 38 | 20231109 | 183900 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 39 | 20231109 | 183800 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 40 | 20231109 | 183700 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 41 | 20231109 | 183600 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 42 | 20231109 | 183500 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 43 | 20231109 | 183400 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 44 | 20231109 | 183300 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 45 | 20231109 | 183200 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 46 | 20231109 | 183100 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 47 | 20231109 | 183000 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 48 | 20231109 | 182900 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 49 | 20231109 | 182800 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 50 | 20231109 | 182700 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 51 | 20231109 | 182600 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 52 | 20231109 | 182500 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 53 | 20231109 | 182400 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 54 | 20231109 | 182300 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 55 | 20231109 | 182200 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 56 | 20231109 | 182100 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 57 | 20231109 | 182000 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 58 | 20231109 | 181900 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 59 | 20231109 | 181800 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 60 | 20231109 | 181700 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 61 | 20231109 | 181600 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 62 | 20231109 | 181500 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 2568 |
| 63 | 20231109 | 181400 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 64 | 20231109 | 181300 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 65 | 20231109 | 181200 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 66 | 20231109 | 181100 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 67 | 20231109 | 181000 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 68 | 20231109 | 180900 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 69 | 20231109 | 180800 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 70 | 20231109 | 180700 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 71 | 20231109 | 180600 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 72 | 20231109 | 180500 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 73 | 20231109 | 180400 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 74 | 20231109 | 180300 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 75 | 20231109 | 180200 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 76 | 20231109 | 180100 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 77 | 20231109 | 180000 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 78 | 20231109 | 175900 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 79 | 20231109 | 175800 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 80 | 20231109 | 175700 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 81 | 20231109 | 175600 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 82 | 20231109 | 175500 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 83 | 20231109 | 175400 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 84 | 20231109 | 175300 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 85 | 20231109 | 175200 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 86 | 20231109 | 175100 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 87 | 20231109 | 175000 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 88 | 20231109 | 174900 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 89 | 20231109 | 174800 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 90 | 20231109 | 174700 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 91 | 20231109 | 174600 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 92 | 20231109 | 174500 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 2568 |
| 93 | 20231109 | 174400 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 94 | 20231109 | 174300 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 95 | 20231109 | 174200 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 96 | 20231109 | 174100 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 97 | 20231109 | 174000 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 98 | 20231109 | 173900 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 99 | 20231109 | 173800 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 100 | 20231109 | 173700 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 101 | 20231109 | 173600 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 102 | 20231109 | 173500 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 103 | 20231109 | 173400 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 104 | 20231109 | 173300 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 105 | 20231109 | 173200 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 106 | 20231109 | 173100 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 107 | 20231109 | 173000 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 108 | 20231109 | 172900 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 109 | 20231109 | 172800 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 110 | 20231109 | 172700 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 111 | 20231109 | 172600 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 112 | 20231109 | 172500 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 113 | 20231109 | 172400 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 114 | 20231109 | 172300 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 115 | 20231109 | 172200 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 116 | 20231109 | 172100 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 117 | 20231109 | 172000 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 118 | 20231109 | 171900 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 119 | 20231109 | 171800 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 120 | 20231109 | 171700 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 121 | 20231109 | 171600 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 122 | 20231109 | 171500 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 2568 |
| 123 | 20231109 | 171400 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 124 | 20231109 | 171300 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 125 | 20231109 | 171200 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 126 | 20231109 | 171100 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 127 | 20231109 | 171000 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 128 | 20231109 | 170900 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 129 | 20231109 | 170800 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 130 | 20231109 | 170700 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 131 | 20231109 | 170600 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 132 | 20231109 | 170500 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 133 | 20231109 | 170400 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 134 | 20231109 | 170300 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 135 | 20231109 | 170200 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 136 | 20231109 | 170100 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 137 | 20231109 | 170000 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 138 | 20231109 | 165900 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 139 | 20231109 | 165800 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 140 | 20231109 | 165700 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 141 | 20231109 | 165600 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 142 | 20231109 | 165500 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 143 | 20231109 | 165400 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 144 | 20231109 | 165300 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 145 | 20231109 | 165200 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 146 | 20231109 | 165100 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 147 | 20231109 | 165000 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 148 | 20231109 | 164900 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 149 | 20231109 | 164800 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 150 | 20231109 | 164700 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 151 | 20231109 | 164600 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 152 | 20231109 | 164500 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 2568 |
| 153 | 20231109 | 164400 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 154 | 20231109 | 164300 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 155 | 20231109 | 164200 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 156 | 20231109 | 164100 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 157 | 20231109 | 164000 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 158 | 20231109 | 163900 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 159 | 20231109 | 163800 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 160 | 20231109 | 163700 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 161 | 20231109 | 163600 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 162 | 20231109 | 163500 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 163 | 20231109 | 163400 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 164 | 20231109 | 163300 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 165 | 20231109 | 163200 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 166 | 20231109 | 163100 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 167 | 20231109 | 163000 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 168 | 20231109 | 162900 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 169 | 20231109 | 162800 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 170 | 20231109 | 162700 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 171 | 20231109 | 162600 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 172 | 20231109 | 162500 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 173 | 20231109 | 162400 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 174 | 20231109 | 162300 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 175 | 20231109 | 162200 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 176 | 20231109 | 162100 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 177 | 20231109 | 162000 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 178 | 20231109 | 161900 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 179 | 20231109 | 161800 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 180 | 20231109 | 161700 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 181 | 20231109 | 161600 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 182 | 20231109 | 161500 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 2568 |
| 183 | 20231109 | 161400 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 184 | 20231109 | 161300 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 185 | 20231109 | 161200 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 186 | 20231109 | 161100 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 187 | 20231109 | 161000 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 188 | 20231109 | 160900 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 189 | 20231109 | 160800 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 190 | 20231109 | 160700 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 191 | 20231109 | 160600 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 192 | 20231109 | 160500 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 193 | 20231109 | 160400 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 194 | 20231109 | 160300 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 195 | 20231109 | 160200 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 196 | 20231109 | 160100 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 197 | 20231109 | 160000 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 198 | 20231109 | 155900 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 199 | 20231109 | 155800 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 200 | 20231109 | 155700 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 201 | 20231109 | 155600 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 202 | 20231109 | 155500 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 203 | 20231109 | 155400 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 204 | 20231109 | 155300 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 205 | 20231109 | 155200 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 206 | 20231109 | 155100 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 207 | 20231109 | 155000 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 208 | 20231109 | 154900 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 209 | 20231109 | 154800 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 210 | 20231109 | 154700 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 211 | 20231109 | 154600 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 212 | 20231109 | 154500 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 2568 |
| 213 | 20231109 | 154400 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 214 | 20231109 | 154300 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 215 | 20231109 | 154200 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 216 | 20231109 | 154100 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 217 | 20231109 | 154000 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 218 | 20231109 | 153900 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 219 | 20231109 | 153800 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 220 | 20231109 | 153700 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 221 | 20231109 | 153600 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 222 | 20231109 | 153500 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 223 | 20231109 | 153400 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 224 | 20231109 | 153300 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 225 | 20231109 | 153200 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 226 | 20231109 | 153100 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 0 |
| 227 | 20231109 | 153000 | 2338549190 | 11560 | 11560 | 11560 | 11560 | 2568 |
| 228 | 20231109 | 152900 | 2308863110 | 11560 | 11560 | 11560 | 11560 | 0 |
| 229 | 20231109 | 152800 | 2308863110 | 11560 | 11560 | 11560 | 11560 | 0 |
| 230 | 20231109 | 152700 | 2308863110 | 11560 | 11560 | 11560 | 11560 | 0 |
| 231 | 20231109 | 152600 | 2308863110 | 11560 | 11560 | 11560 | 11560 | 0 |
| 232 | 20231109 | 152500 | 2308863110 | 11560 | 11560 | 11560 | 11560 | 0 |
| 233 | 20231109 | 152400 | 2308863110 | 11560 | 11560 | 11560 | 11560 | 0 |
| 234 | 20231109 | 152300 | 2308863110 | 11560 | 11560 | 11560 | 11560 | 0 |
| 235 | 20231109 | 152200 | 2308863110 | 11560 | 11560 | 11560 | 11560 | 0 |
| 236 | 20231109 | 152100 | 2308863110 | 11560 | 11560 | 11560 | 11560 | 0 |
| 237 | 20231109 | 152000 | 2308863110 | 11560 | 11560 | 11560 | 11560 | 0 |
| 238 | 20231109 | 151900 | 2308863110 | 11560 | 11570 | 11570 | 11550 | 850 |
| 239 | 20231109 | 151800 | 2299034480 | 11570 | 11560 | 11570 | 11550 | 653 |
| 240 | 20231109 | 151700 | 2291484870 | 11560 | 11560 | 11560 | 11550 | 205 |
| 241 | 20231109 | 151600 | 2289116100 | 11560 | 11560 | 11570 | 11550 | 653 |
| 242 | 20231109 | 151500 | 2281567300 | 11550 | 11560 | 11560 | 11550 | 135 |
| 243 | 20231109 | 151400 | 2280006730 | 11560 | 11550 | 11560 | 11540 | 319 |
| 244 | 20231109 | 151300 | 2276322480 | 11550 | 11560 | 11560 | 11540 | 914 |
| 245 | 20231109 | 151200 | 2265769680 | 11560 | 11550 | 11560 | 11540 | 360 |
| 246 | 20231109 | 151100 | 2261611700 | 11550 | 11560 | 11560 | 11550 | 96 |
| 247 | 20231109 | 151000 | 2260502510 | 11550 | 11550 | 11560 | 11550 | 343 |
| 248 | 20231109 | 150900 | 2256540720 | 11560 | 11560 | 11570 | 11550 | 173 |
| 249 | 20231109 | 150800 | 2254541580 | 11570 | 11550 | 11570 | 11550 | 268 |
| 250 | 20231109 | 150700 | 2251440890 | 11560 | 11540 | 11560 | 11540 | 136 |
| 251 | 20231109 | 150600 | 2249868790 | 11550 | 11560 | 11560 | 11550 | 1152 |
| 252 | 20231109 | 150500 | 2236562230 | 11560 | 11560 | 11570 | 11560 | 166 |
| 253 | 20231109 | 150400 | 2234643190 | 11570 | 11560 | 11570 | 11560 | 77 |
| 254 | 20231109 | 150300 | 2233752340 | 11570 | 11570 | 11570 | 11560 | 141 |
| 255 | 20231109 | 150200 | 2232121000 | 11570 | 11560 | 11570 | 11560 | 38 |
| 256 | 20231109 | 150100 | 2231681370 | 11570 | 11560 | 11570 | 11550 | 1081 |
| 257 | 20231109 | 150000 | 2219184670 | 11560 | 11550 | 11560 | 11550 | 129 |
| 258 | 20231109 | 145900 | 2217693550 | 11550 | 11560 | 11560 | 11550 | 114 |
| 259 | 20231109 | 145800 | 2216375990 | 11550 | 11550 | 11550 | 11550 | 617 |
| 260 | 20231109 | 145700 | 2209249640 | 11550 | 11550 | 11560 | 11550 | 115 |
| 261 | 20231109 | 145600 | 2207920610 | 11560 | 11560 | 11570 | 11550 | 180 |
| 262 | 20231109 | 145500 | 2205839410 | 11560 | 11570 | 11570 | 11550 | 249 |
| 263 | 20231109 | 145400 | 2202960420 | 11570 | 11570 | 11570 | 11560 | 37 |
| 264 | 20231109 | 145300 | 2202532610 | 11560 | 11570 | 11570 | 11550 | 82 |
| 265 | 20231109 | 145200 | 2201584470 | 11580 | 11550 | 11580 | 11540 | 3016 |
| 266 | 20231109 | 145100 | 2166746540 | 11550 | 11550 | 11550 | 11540 | 185 |
| 267 | 20231109 | 145000 | 2164611150 | 11550 | 11550 | 11550 | 11540 | 236 |
| 268 | 20231109 | 144900 | 2161885800 | 11550 | 11540 | 11550 | 11540 | 444 |
| 269 | 20231109 | 144800 | 2156760850 | 11550 | 11560 | 11570 | 11550 | 3001 |
| 270 | 20231109 | 144700 | 2122079920 | 11560 | 11560 | 11560 | 11550 | 235 |
| 271 | 20231109 | 144600 | 2119363700 | 11560 | 11550 | 11560 | 11550 | 101 |
| 272 | 20231109 | 144500 | 2118196410 | 11550 | 11550 | 11560 | 11540 | 121 |
| 273 | 20231109 | 144400 | 2116798080 | 11550 | 11560 | 11560 | 11550 | 90 |
| 274 | 20231109 | 144300 | 2115757800 | 11550 | 11540 | 11560 | 11540 | 51 |
| 275 | 20231109 | 144200 | 2115168750 | 11540 | 11540 | 11560 | 11540 | 479 |
| 276 | 20231109 | 144100 | 2109635820 | 11550 | 11540 | 11550 | 11540 | 183 |
| 277 | 20231109 | 144000 | 2107523040 | 11530 | 11560 | 11570 | 11530 | 7763 |
| 278 | 20231109 | 143900 | 2017861910 | 11560 | 11570 | 11570 | 11560 | 1492 |
| 279 | 20231109 | 143800 | 2000611900 | 11570 | 11560 | 11570 | 11560 | 202 |
| 280 | 20231109 | 143700 | 1998275280 | 11570 | 11570 | 11570 | 11560 | 377 |
| 281 | 20231109 | 143600 | 1993916350 | 11560 | 11580 | 11580 | 11560 | 1318 |
| 282 | 20231109 | 143500 | 1978666840 | 11590 | 11580 | 11590 | 11570 | 357 |
| 283 | 20231109 | 143400 | 1974532880 | 11570 | 11570 | 11580 | 11570 | 129 |
| 284 | 20231109 | 143300 | 1973039430 | 11570 | 11590 | 11600 | 11570 | 406 |
| 285 | 20231109 | 143200 | 1968340380 | 11600 | 11600 | 11600 | 11580 | 93 |
| 286 | 20231109 | 143100 | 1967262660 | 11610 | 11580 | 11610 | 11570 | 2637 |
| 287 | 20231109 | 143000 | 1936721760 | 11580 | 11610 | 11620 | 11580 | 168 |
| 288 | 20231109 | 142900 | 1934772010 | 11620 | 11610 | 11620 | 11610 | 76 |
| 289 | 20231109 | 142800 | 1933889210 | 11620 | 11610 | 11620 | 11600 | 39 |
| 290 | 20231109 | 142700 | 1933436670 | 11620 | 11600 | 11620 | 11600 | 214 |
| 291 | 20231109 | 142600 | 1930952350 | 11610 | 11600 | 11610 | 11600 | 96 |
| 292 | 20231109 | 142500 | 1929837990 | 11600 | 11610 | 11610 | 11600 | 87 |
| 293 | 20231109 | 142400 | 1928828210 | 11610 | 11630 | 11630 | 11600 | 143 |
| 294 | 20231109 | 142300 | 1927166800 | 11620 | 11620 | 11630 | 11610 | 91 |
| 295 | 20231109 | 142200 | 1926109300 | 11620 | 11630 | 11630 | 11610 | 49 |
| 296 | 20231109 | 142100 | 1925540000 | 11620 | 11630 | 11640 | 11620 | 39 |
| 297 | 20231109 | 142000 | 1925086690 | 11640 | 11640 | 11640 | 11620 | 122 |
| 298 | 20231109 | 141900 | 1923667010 | 11630 | 11640 | 11640 | 11620 | 100 |
| 299 | 20231109 | 141800 | 1922503600 | 11640 | 11640 | 11640 | 11630 | 249 |
| 300 | 20231109 | 141700 | 1919605350 | 11630 | 11630 | 11640 | 11620 | 132 |
| 301 | 20231109 | 141600 | 1918070200 | 11620 | 11620 | 11630 | 11620 | 403 |
| 302 | 20231109 | 141500 | 1913386490 | 11630 | 11630 | 11640 | 11620 | 195 |
| 303 | 20231109 | 141400 | 1911118260 | 11620 | 11610 | 11630 | 11610 | 54 |
| 304 | 20231109 | 141300 | 1910490810 | 11610 | 11640 | 11640 | 11600 | 87 |
| 305 | 20231109 | 141200 | 1909479380 | 11640 | 11610 | 11640 | 11590 | 72 |
| 306 | 20231109 | 141100 | 1908642990 | 11610 | 11620 | 11620 | 11610 | 109 |
| 307 | 20231109 | 141000 | 1907376760 | 11630 | 11620 | 11630 | 11610 | 61 |
| 308 | 20231109 | 140900 | 1906667840 | 11620 | 11600 | 11620 | 11590 | 47 |
| 309 | 20231109 | 140800 | 1906122600 | 11600 | 11600 | 11610 | 11580 | 66 |
| 310 | 20231109 | 140700 | 1905357420 | 11580 | 11590 | 11600 | 11580 | 1785 |
| 311 | 20231109 | 140600 | 1884669250 | 11580 | 11590 | 11590 | 11580 | 267 |
| 312 | 20231109 | 140500 | 1881575100 | 11590 | 11590 | 11590 | 11580 | 324 |
| 313 | 20231109 | 140400 | 1877820210 | 11580 | 11570 | 11590 | 11570 | 84 |
| 314 | 20231109 | 140300 | 1876847370 | 11570 | 11580 | 11580 | 11570 | 294 |
| 315 | 20231109 | 140200 | 1873442960 | 11580 | 11580 | 11580 | 11570 | 52 |
| 316 | 20231109 | 140100 | 1872841170 | 11580 | 11570 | 11580 | 11560 | 75 |
| 317 | 20231109 | 140000 | 1871973670 | 11560 | 11560 | 11570 | 11560 | 259 |
| 318 | 20231109 | 135900 | 1868977870 | 11570 | 11570 | 11570 | 11560 | 120 |
| 319 | 20231109 | 135800 | 1867589590 | 11560 | 11560 | 11570 | 11560 | 346 |
| 320 | 20231109 | 135700 | 1863589320 | 11560 | 11570 | 11580 | 11560 | 2341 |
| 321 | 20231109 | 135600 | 1836503350 | 11580 | 11590 | 11600 | 11570 | 5144 |
| 322 | 20231109 | 135500 | 1776924880 | 11590 | 11600 | 11610 | 11590 | 493 |
| 323 | 20231109 | 135400 | 1771207250 | 11620 | 11620 | 11630 | 11610 | 596 |
| 324 | 20231109 | 135300 | 1764282580 | 11630 | 11620 | 11630 | 11620 | 149 |
| 325 | 20231109 | 135200 | 1762550450 | 11630 | 11630 | 11630 | 11620 | 209 |
| 326 | 20231109 | 135100 | 1760120380 | 11630 | 11620 | 11630 | 11620 | 229 |
| 327 | 20231109 | 135000 | 1757457610 | 11630 | 11630 | 11630 | 11620 | 79 |
| 328 | 20231109 | 134900 | 1756538870 | 11630 | 11620 | 11630 | 11610 | 367 |
| 329 | 20231109 | 134800 | 1752273250 | 11620 | 11610 | 11620 | 11610 | 125 |
| 330 | 20231109 | 134700 | 1750821980 | 11610 | 11610 | 11610 | 11610 | 96 |
| 331 | 20231109 | 134600 | 1749707420 | 11620 | 11600 | 11620 | 11600 | 44 |
| 332 | 20231109 | 134500 | 1749196600 | 11610 | 11620 | 11620 | 11610 | 89 |
| 333 | 20231109 | 134400 | 1748162830 | 11620 | 11620 | 11620 | 11610 | 158 |
| 334 | 20231109 | 134300 | 1746327370 | 11620 | 11630 | 11630 | 11610 | 55 |
| 335 | 20231109 | 134200 | 1745688270 | 11630 | 11630 | 11630 | 11610 | 275 |
| 336 | 20231109 | 134100 | 1742492760 | 11630 | 11630 | 11640 | 11630 | 80 |
| 337 | 20231109 | 134000 | 1741561970 | 11630 | 11640 | 11640 | 11630 | 51 |
| 338 | 20231109 | 133900 | 1740968800 | 11640 | 11620 | 11640 | 11620 | 176 |
| 339 | 20231109 | 133800 | 1738922100 | 11630 | 11620 | 11630 | 11620 | 170 |
| 340 | 20231109 | 133700 | 1736946270 | 11630 | 11620 | 11630 | 11620 | 135 |
| 341 | 20231109 | 133600 | 1735377400 | 11630 | 11630 | 11630 | 11600 | 875 |
| 342 | 20231109 | 133500 | 1725220580 | 11640 | 11640 | 11640 | 11630 | 151 |
| 343 | 20231109 | 133400 | 1723463410 | 11640 | 11640 | 11640 | 11630 | 114 |
| 344 | 20231109 | 133300 | 1722136930 | 11640 | 11640 | 11640 | 11630 | 545 |
| 345 | 20231109 | 133200 | 1715794000 | 11640 | 11640 | 11640 | 11640 | 110 |
| 346 | 20231109 | 133100 | 1714513600 | 11640 | 11640 | 11640 | 11630 | 132 |
| 347 | 20231109 | 133000 | 1712977600 | 11640 | 11650 | 11650 | 11640 | 99 |
| 348 | 20231109 | 132900 | 1711824430 | 11640 | 11660 | 11660 | 11640 | 105 |
| 349 | 20231109 | 132800 | 1710601170 | 11660 | 11660 | 11660 | 11660 | 43 |
| 350 | 20231109 | 132700 | 1710099790 | 11670 | 11650 | 11670 | 11620 | 173 |
| 351 | 20231109 | 132600 | 1708086010 | 11660 | 11660 | 11670 | 11660 | 137 |
| 352 | 20231109 | 132500 | 1706488230 | 11670 | 11690 | 11690 | 11670 | 90 |
| 353 | 20231109 | 132400 | 1705437870 | 11690 | 11680 | 11690 | 11670 | 186 |
| 354 | 20231109 | 132300 | 1703264070 | 11690 | 11700 | 11700 | 11690 | 93 |
| 355 | 20231109 | 132200 | 1702176330 | 11700 | 11700 | 11710 | 11700 | 91 |
| 356 | 20231109 | 132100 | 1701111540 | 11710 | 11720 | 11720 | 11710 | 113 |
| 357 | 20231109 | 132000 | 1699788220 | 11720 | 11720 | 11720 | 11710 | 89 |
| 358 | 20231109 | 131900 | 1698745940 | 11720 | 11690 | 11730 | 11680 | 798 |
| 359 | 20231109 | 131800 | 1689392610 | 11700 | 11700 | 11700 | 11700 | 83 |
| 360 | 20231109 | 131700 | 1688421510 | 11690 | 11700 | 11700 | 11690 | 107 |
| 361 | 20231109 | 131600 | 1687170100 | 11710 | 11700 | 11710 | 11690 | 110 |
| 362 | 20231109 | 131500 | 1685883570 | 11700 | 11700 | 11700 | 11690 | 89 |
| 363 | 20231109 | 131400 | 1684842760 | 11710 | 11700 | 11710 | 11690 | 68 |
| 364 | 20231109 | 131300 | 1684047160 | 11670 | 11630 | 11670 | 11630 | 281 |
| 365 | 20231109 | 131200 | 1680773210 | 11620 | 11610 | 11620 | 11610 | 983 |
| 366 | 20231109 | 131100 | 1669356070 | 11610 | 11610 | 11610 | 11600 | 242 |
| 367 | 20231109 | 131000 | 1666546920 | 11610 | 11620 | 11620 | 11610 | 14 |
| 368 | 20231109 | 130900 | 1666384360 | 11610 | 11610 | 11610 | 11610 | 229 |
| 369 | 20231109 | 130800 | 1663725670 | 11610 | 11610 | 11610 | 11600 | 126 |
| 370 | 20231109 | 130700 | 1662263280 | 11610 | 11600 | 11620 | 11600 | 444 |
| 371 | 20231109 | 130600 | 1657112410 | 11610 | 11610 | 11610 | 11600 | 156 |
| 372 | 20231109 | 130500 | 1655301730 | 11610 | 11610 | 11610 | 11610 | 74 |
| 373 | 20231109 | 130400 | 1654442590 | 11600 | 11610 | 11610 | 11600 | 141 |
| 374 | 20231109 | 130300 | 1652806060 | 11600 | 11610 | 11610 | 11600 | 59 |
| 375 | 20231109 | 130200 | 1652121550 | 11610 | 11600 | 11620 | 11600 | 582 |
| 376 | 20231109 | 130100 | 1645369430 | 11600 | 11590 | 11600 | 11590 | 187 |
| 377 | 20231109 | 130000 | 1643200710 | 11600 | 11600 | 11600 | 11600 | 5 |
| 378 | 20231109 | 125900 | 1643142710 | 11600 | 11590 | 11600 | 11590 | 256 |
| 379 | 20231109 | 125800 | 1640175610 | 11580 | 11590 | 11590 | 11580 | 48 |
| 380 | 20231109 | 125700 | 1639619760 | 11580 | 11590 | 11590 | 11580 | 1130 |
| 381 | 20231109 | 125600 | 1626524040 | 11590 | 11590 | 11600 | 11590 | 2183 |
| 382 | 20231109 | 125500 | 1601222290 | 11600 | 11600 | 11600 | 11600 | 38 |
| 383 | 20231109 | 125400 | 1600781490 | 11600 | 11600 | 11600 | 11590 | 55 |
| 384 | 20231109 | 125300 | 1600143970 | 11600 | 11600 | 11600 | 11590 | 105 |
| 385 | 20231109 | 125200 | 1598926440 | 11600 | 11610 | 11610 | 11600 | 726 |
| 386 | 20231109 | 125100 | 1590504790 | 11610 | 11610 | 11610 | 11610 | 64 |
| 387 | 20231109 | 125000 | 1589761750 | 11600 | 11610 | 11610 | 11600 | 49 |
| 388 | 20231109 | 124900 | 1589193330 | 11610 | 11610 | 11610 | 11600 | 157 |
| 389 | 20231109 | 124800 | 1587371030 | 11610 | 11610 | 11610 | 11600 | 366 |
| 390 | 20231109 | 124700 | 1583124770 | 11610 | 11610 | 11610 | 11600 | 1926 |
| 391 | 20231109 | 124600 | 1560782600 | 11620 | 11610 | 11620 | 11610 | 645 |
| 392 | 20231109 | 124500 | 1553293520 | 11610 | 11610 | 11610 | 11600 | 89 |
| 393 | 20231109 | 124400 | 1552260710 | 11610 | 11610 | 11610 | 11600 | 70 |
| 394 | 20231109 | 124300 | 1551448480 | 11610 | 11600 | 11610 | 11600 | 141 |
| 395 | 20231109 | 124200 | 1549811940 | 11610 | 11610 | 11610 | 11600 | 612 |
| 396 | 20231109 | 124100 | 1542711620 | 11600 | 11610 | 11610 | 11600 | 612 |
| 397 | 20231109 | 124000 | 1535606780 | 11620 | 11620 | 11620 | 11610 | 85 |
| 398 | 20231109 | 123900 | 1534619550 | 11620 | 11610 | 11620 | 11610 | 54 |
| 399 | 20231109 | 123800 | 1533992550 | 11620 | 11610 | 11620 | 11610 | 212 |
| 400 | 20231109 | 123700 | 1531530580 | 11610 | 11610 | 11610 | 11610 | 1438 |
| 401 | 20231109 | 123600 | 1514835400 | 11610 | 11610 | 11610 | 11600 | 112 |
| 402 | 20231109 | 123500 | 1513535560 | 11600 | 11610 | 11610 | 11600 | 517 |
| 403 | 20231109 | 123400 | 1507533660 | 11620 | 11610 | 11620 | 11610 | 856 |
| 404 | 20231109 | 123300 | 1497595440 | 11620 | 11610 | 11620 | 11610 | 112 |
| 405 | 20231109 | 123200 | 1496294480 | 11620 | 11620 | 11620 | 11620 | 2 |
| 406 | 20231109 | 123100 | 1496271240 | 11620 | 11620 | 11620 | 11610 | 178 |
| 407 | 20231109 | 123000 | 1494203350 | 11610 | 11620 | 11620 | 11610 | 51 |
| 408 | 20231109 | 122900 | 1493611210 | 11620 | 11620 | 11620 | 11610 | 365 |
| 409 | 20231109 | 122800 | 1489370410 | 11610 | 11620 | 11620 | 11610 | 591 |
| 410 | 20231109 | 122700 | 1482503170 | 11610 | 11620 | 11620 | 11610 | 212 |
| 411 | 20231109 | 122600 | 1480040200 | 11620 | 11610 | 11620 | 11610 | 114 |
| 412 | 20231109 | 122500 | 1478716070 | 11620 | 11610 | 11620 | 11610 | 112 |
| 413 | 20231109 | 122400 | 1477415100 | 11620 | 11610 | 11620 | 11610 | 600 |
| 414 | 20231109 | 122300 | 1470448960 | 11620 | 11620 | 11620 | 11620 | 58 |
| 415 | 20231109 | 122200 | 1469775000 | 11610 | 11620 | 11630 | 11610 | 2332 |
| 416 | 20231109 | 122100 | 1442677620 | 11630 | 11630 | 11630 | 11620 | 61 |
| 417 | 20231109 | 122000 | 1441968670 | 11630 | 11620 | 11630 | 11620 | 123 |
| 418 | 20231109 | 121900 | 1440538650 | 11620 | 11630 | 11630 | 11620 | 12 |
| 419 | 20231109 | 121800 | 1440399100 | 11620 | 11650 | 11660 | 11620 | 478 |
| 420 | 20231109 | 121700 | 1434842090 | 11660 | 11630 | 11660 | 11630 | 471 |
| 421 | 20231109 | 121600 | 1429359130 | 11620 | 11630 | 11630 | 11620 | 48 |
| 422 | 20231109 | 121500 | 1428801360 | 11630 | 11610 | 11630 | 11610 | 719 |
| 423 | 20231109 | 121400 | 1420443420 | 11620 | 11630 | 11630 | 11620 | 79 |
| 424 | 20231109 | 121300 | 1419525340 | 11620 | 11630 | 11630 | 11620 | 119 |
| 425 | 20231109 | 121200 | 1418141990 | 11620 | 11630 | 11630 | 11620 | 59 |
| 426 | 20231109 | 121100 | 1417456300 | 11630 | 11640 | 11640 | 11630 | 75 |
| 427 | 20231109 | 121000 | 1416584040 | 11640 | 11630 | 11640 | 11630 | 73 |
| 428 | 20231109 | 120900 | 1415734340 | 11630 | 11640 | 11640 | 11630 | 57 |
| 429 | 20231109 | 120800 | 1415071310 | 11640 | 11640 | 11640 | 11640 | 61 |
| 430 | 20231109 | 120700 | 1414361270 | 11640 | 11650 | 11650 | 11640 | 13 |
| 431 | 20231109 | 120600 | 1414209840 | 11650 | 11650 | 11650 | 11650 | 7 |
| 432 | 20231109 | 120500 | 1414128290 | 11650 | 11630 | 11650 | 11630 | 140 |
| 433 | 20231109 | 120400 | 1412498810 | 11620 | 11630 | 11630 | 11620 | 109 |
| 434 | 20231109 | 120300 | 1411232140 | 11630 | 11640 | 11640 | 11630 | 100 |
| 435 | 20231109 | 120200 | 1410068330 | 11640 | 11640 | 11640 | 11640 | 5 |
| 436 | 20231109 | 120100 | 1410010130 | 11650 | 11650 | 11650 | 11650 | 44 |
| 437 | 20231109 | 120000 | 1409497530 | 11650 | 11630 | 11650 | 11630 | 446 |
| 438 | 20231109 | 115900 | 1404309990 | 11620 | 11620 | 11620 | 11620 | 48 |
| 439 | 20231109 | 115800 | 1403752230 | 11620 | 11620 | 11630 | 11620 | 292 |
| 440 | 20231109 | 115700 | 1400359110 | 11610 | 11590 | 11610 | 11590 | 662 |
| 441 | 20231109 | 115600 | 1392677690 | 11600 | 11600 | 11600 | 11600 | 57 |
| 442 | 20231109 | 115500 | 1392016490 | 11600 | 11610 | 11610 | 11600 | 204 |
| 443 | 20231109 | 115400 | 1389649370 | 11620 | 11620 | 11620 | 11620 | 555 |
| 444 | 20231109 | 115300 | 1383200270 | 11620 | 11630 | 11630 | 11620 | 15 |
| 445 | 20231109 | 115200 | 1383025880 | 11630 | 11590 | 11630 | 11590 | 1431 |
| 446 | 20231109 | 115100 | 1366409340 | 11580 | 11580 | 11590 | 11580 | 25765 |
| 447 | 20231109 | 115000 | 1067874060 | 11580 | 11560 | 11580 | 11560 | 16498 |
| 448 | 20231109 | 114900 | 877126030 | 11560 | 11560 | 11560 | 11550 | 330 |
| 449 | 20231109 | 114800 | 873311700 | 11550 | 11560 | 11560 | 11550 | 286 |
| 450 | 20231109 | 114700 | 870006090 | 11560 | 11560 | 11570 | 11550 | 8661 |
| 451 | 20231109 | 114600 | 769885220 | 11560 | 11600 | 11600 | 11550 | 3512 |
| 452 | 20231109 | 114500 | 729255590 | 11590 | 11600 | 11600 | 11590 | 428 |
| 453 | 20231109 | 114400 | 724291290 | 11600 | 11590 | 11600 | 11590 | 77 |
| 454 | 20231109 | 114300 | 723398580 | 11580 | 11630 | 11630 | 11580 | 3381 |
| 455 | 20231109 | 114200 | 684155630 | 11640 | 11660 | 11660 | 11640 | 1173 |
| 456 | 20231109 | 114100 | 670497880 | 11660 | 11660 | 11670 | 11660 | 217 |
| 457 | 20231109 | 114000 | 667967640 | 11660 | 11670 | 11670 | 11660 | 109 |
| 458 | 20231109 | 113900 | 666696080 | 11670 | 11670 | 11670 | 11650 | 742 |
| 459 | 20231109 | 113800 | 658044770 | 11670 | 11660 | 11670 | 11660 | 110 |
| 460 | 20231109 | 113700 | 656762070 | 11660 | 11670 | 11670 | 11660 | 64 |
| 461 | 20231109 | 113600 | 656015200 | 11660 | 11660 | 11670 | 11650 | 261 |
| 462 | 20231109 | 113500 | 652972380 | 11660 | 11660 | 11660 | 11660 | 336 |
| 463 | 20231109 | 113400 | 649054620 | 11670 | 11670 | 11680 | 11670 | 186 |
| 464 | 20231109 | 113300 | 646883980 | 11680 | 11680 | 11680 | 11680 | 2 |
| 465 | 20231109 | 113200 | 646860620 | 11680 | 11680 | 11680 | 11670 | 380 |
| 466 | 20231109 | 113100 | 642425240 | 11670 | 11660 | 11670 | 11660 | 397 |
| 467 | 20231109 | 113000 | 637796180 | 11660 | 11690 | 11690 | 11660 | 480 |
| 468 | 20231109 | 112900 | 632195390 | 11690 | 11680 | 11690 | 11680 | 95 |
| 469 | 20231109 | 112800 | 631085320 | 11690 | 11700 | 11700 | 11670 | 612 |
| 470 | 20231109 | 112700 | 623942600 | 11680 | 11730 | 11730 | 11680 | 526 |
| 471 | 20231109 | 112600 | 617790320 | 11720 | 11740 | 11740 | 11720 | 7 |
| 472 | 20231109 | 112500 | 617708220 | 11740 | 11730 | 11740 | 11730 | 72 |
| 473 | 20231109 | 112400 | 616863560 | 11730 | 11730 | 11730 | 11730 | 14 |
| 474 | 20231109 | 112300 | 616699340 | 11730 | 11730 | 11740 | 11730 | 30 |
| 475 | 20231109 | 112200 | 616347430 | 11730 | 11750 | 11750 | 11730 | 77 |
| 476 | 20231109 | 112100 | 615443470 | 11740 | 11720 | 11740 | 11710 | 1065 |
| 477 | 20231109 | 112000 | 602955580 | 11720 | 11720 | 11720 | 11710 | 12 |
| 478 | 20231109 | 111900 | 602814970 | 11720 | 11710 | 11720 | 11710 | 592 |
| 479 | 20231109 | 111800 | 595881960 | 11700 | 11710 | 11710 | 11700 | 60 |
| 480 | 20231109 | 111700 | 595179860 | 11710 | 11710 | 11710 | 11710 | 70 |
| 481 | 20231109 | 111600 | 594360160 | 11710 | 11710 | 11710 | 11710 | 11 |
| 482 | 20231109 | 111500 | 594231350 | 11720 | 11720 | 11720 | 11710 | 15 |
| 483 | 20231109 | 111400 | 594055580 | 11720 | 11710 | 11720 | 11710 | 85 |
| 484 | 20231109 | 111300 | 593059530 | 11710 | 11710 | 11710 | 11700 | 52 |
| 485 | 20231109 | 111200 | 592451090 | 11710 | 11720 | 11720 | 11700 | 108 |
| 486 | 20231109 | 111100 | 591185880 | 11710 | 11730 | 11730 | 11710 | 41 |
| 487 | 20231109 | 111000 | 590705390 | 11730 | 11740 | 11740 | 11730 | 15 |
| 488 | 20231109 | 110900 | 590529430 | 11740 | 11720 | 11740 | 11720 | 230 |
| 489 | 20231109 | 110800 | 587832790 | 11710 | 11720 | 11720 | 11710 | 81 |
| 490 | 20231109 | 110700 | 586884270 | 11720 | 11690 | 11720 | 11690 | 1794 |
| 491 | 20231109 | 110600 | 565894700 | 11690 | 11690 | 11690 | 11690 | 96 |
| 492 | 20231109 | 110500 | 564772460 | 11680 | 11690 | 11690 | 11680 | 52 |
| 493 | 20231109 | 110400 | 564165050 | 11680 | 11690 | 11690 | 11680 | 125 |
| 494 | 20231109 | 110300 | 562704370 | 11690 | 11690 | 11690 | 11680 | 61 |
| 495 | 20231109 | 110200 | 561991750 | 11690 | 11680 | 11690 | 11670 | 594 |
| 496 | 20231109 | 110100 | 555048750 | 11680 | 11670 | 11680 | 11670 | 69 |
| 497 | 20231109 | 110000 | 554243420 | 11680 | 11680 | 11690 | 11680 | 102 |
| 498 | 20231109 | 105900 | 553051770 | 11680 | 11700 | 11700 | 11680 | 253 |
| 499 | 20231109 | 105800 | 550094610 | 11700 | 11700 | 11700 | 11690 | 81 |
| 500 | 20231109 | 105700 | 549147390 | 11690 | 11680 | 11690 | 11670 | 137 |
| 501 | 20231109 | 105600 | 547547350 | 11680 | 11680 | 11680 | 11680 | 88 |
| 502 | 20231109 | 105500 | 546519510 | 11680 | 11680 | 11680 | 11670 | 56 |
| 503 | 20231109 | 105400 | 545865910 | 11680 | 11690 | 11690 | 11680 | 77 |
| 504 | 20231109 | 105300 | 544966500 | 11690 | 11710 | 11710 | 11690 | 10 |
| 505 | 20231109 | 105200 | 544849480 | 11650 | 11680 | 11680 | 11650 | 500 |
| 506 | 20231109 | 105100 | 539019670 | 11710 | 11730 | 11730 | 11660 | 892 |
| 507 | 20231109 | 105000 | 528599360 | 11730 | 11730 | 11730 | 11720 | 69 |
| 508 | 20231109 | 104900 | 527790460 | 11730 | 11720 | 11730 | 11710 | 580 |
| 509 | 20231109 | 104800 | 520993190 | 11710 | 11720 | 11720 | 11690 | 421 |
| 510 | 20231109 | 104700 | 516063830 | 11720 | 11720 | 11720 | 11710 | 258 |
| 511 | 20231109 | 104600 | 513042010 | 11670 | 11640 | 11690 | 11640 | 10547 |
| 512 | 20231109 | 104500 | 389903780 | 11630 | 11630 | 11630 | 11630 | 247 |
| 513 | 20231109 | 104400 | 387031170 | 11640 | 11630 | 11640 | 11610 | 229 |
| 514 | 20231109 | 104300 | 384367810 | 11640 | 11620 | 11650 | 11620 | 1283 |
| 515 | 20231109 | 104200 | 369438340 | 11620 | 11630 | 11630 | 11620 | 15 |
| 516 | 20231109 | 104100 | 369263960 | 11610 | 11620 | 11630 | 11610 | 252 |
| 517 | 20231109 | 104000 | 366334870 | 11600 | 11640 | 11640 | 11600 | 1067 |
| 518 | 20231109 | 103900 | 353946410 | 11640 | 11620 | 11640 | 11620 | 267 |
| 519 | 20231109 | 103800 | 350840870 | 11620 | 11620 | 11620 | 11620 | 101 |
| 520 | 20231109 | 103700 | 349667250 | 11610 | 11640 | 11640 | 11610 | 616 |
| 521 | 20231109 | 103600 | 342511460 | 11640 | 11630 | 11640 | 11630 | 97 |
| 522 | 20231109 | 103500 | 341382850 | 11620 | 11640 | 11650 | 11620 | 572 |
| 523 | 20231109 | 103400 | 334728660 | 11650 | 11650 | 11650 | 11650 | 77 |
| 524 | 20231109 | 103300 | 333831610 | 11650 | 11660 | 11660 | 11650 | 110 |
| 525 | 20231109 | 103200 | 332550030 | 11660 | 11660 | 11670 | 11650 | 78 |
| 526 | 20231109 | 103100 | 331640920 | 11660 | 11670 | 11670 | 11660 | 144 |
| 527 | 20231109 | 103000 | 329961560 | 11680 | 11690 | 11690 | 11680 | 109 |
| 528 | 20231109 | 102900 | 328688420 | 11690 | 11660 | 11690 | 11660 | 35 |
| 529 | 20231109 | 102800 | 328279630 | 11660 | 11650 | 11660 | 11650 | 537 |
| 530 | 20231109 | 102700 | 322023200 | 11650 | 11650 | 11650 | 11640 | 84 |
| 531 | 20231109 | 102600 | 321045080 | 11650 | 11640 | 11650 | 11640 | 415 |
| 532 | 20231109 | 102500 | 316211860 | 11640 | 11630 | 11650 | 11630 | 171 |
| 533 | 20231109 | 102400 | 314221860 | 11640 | 11620 | 11640 | 11620 | 650 |
| 534 | 20231109 | 102300 | 306661400 | 11630 | 11610 | 11630 | 11610 | 579 |
| 535 | 20231109 | 102200 | 299935630 | 11600 | 11610 | 11610 | 11600 | 74 |
| 536 | 20231109 | 102100 | 299076970 | 11610 | 11600 | 11610 | 11590 | 175 |
| 537 | 20231109 | 102000 | 297047860 | 11600 | 11600 | 11600 | 11600 | 413 |
| 538 | 20231109 | 101900 | 292257060 | 11600 | 11610 | 11610 | 11600 | 69 |
| 539 | 20231109 | 101800 | 291456440 | 11610 | 11600 | 11610 | 11600 | 88 |
| 540 | 20231109 | 101700 | 290435540 | 11600 | 11610 | 11610 | 11600 | 400 |
| 541 | 20231109 | 101600 | 285795530 | 11600 | 11620 | 11620 | 11600 | 412 |
| 542 | 20231109 | 101500 | 281015180 | 11600 | 11630 | 11630 | 11600 | 900 |
| 543 | 20231109 | 101400 | 270566090 | 11640 | 11640 | 11640 | 11630 | 65 |
| 544 | 20231109 | 101300 | 269809960 | 11640 | 11650 | 11650 | 11640 | 870 |
| 545 | 20231109 | 101200 | 259682510 | 11640 | 11650 | 11650 | 11640 | 128 |
| 546 | 20231109 | 101100 | 258191790 | 11650 | 11630 | 11650 | 11630 | 60 |
| 547 | 20231109 | 101000 | 257493730 | 11610 | 11640 | 11640 | 11610 | 1510 |
| 548 | 20231109 | 100900 | 239956920 | 11630 | 11640 | 11640 | 11630 | 118 |
| 549 | 20231109 | 100800 | 238583880 | 11650 | 11650 | 11650 | 11650 | 83 |
| 550 | 20231109 | 100700 | 237616930 | 11660 | 11660 | 11660 | 11660 | 12 |
| 551 | 20231109 | 100600 | 237477010 | 11640 | 11670 | 11670 | 11640 | 1022 |
| 552 | 20231109 | 100500 | 225565420 | 11660 | 11670 | 11670 | 11660 | 344 |
| 553 | 20231109 | 100400 | 221551410 | 11670 | 11680 | 11680 | 11670 | 100 |
| 554 | 20231109 | 100300 | 220383990 | 11670 | 11670 | 11670 | 11670 | 48 |
| 555 | 20231109 | 100200 | 219823830 | 11670 | 11660 | 11670 | 11660 | 83 |
| 556 | 20231109 | 100100 | 218855990 | 11670 | 11670 | 11670 | 11670 | 119 |
| 557 | 20231109 | 100000 | 217467260 | 11670 | 11650 | 11680 | 11650 | 24 |
| 558 | 20231109 | 095900 | 217187360 | 11650 | 11660 | 11670 | 11640 | 173 |
| 559 | 20231109 | 095800 | 215171230 | 11660 | 11670 | 11670 | 11650 | 643 |
| 560 | 20231109 | 095700 | 207676230 | 11680 | 11670 | 11680 | 11670 | 85 |
| 561 | 20231109 | 095600 | 206683870 | 11670 | 11670 | 11680 | 11670 | 185 |
| 562 | 20231109 | 095500 | 204524910 | 11670 | 11660 | 11670 | 11660 | 157 |
| 563 | 20231109 | 095400 | 202694190 | 11660 | 11670 | 11670 | 11660 | 70 |
| 564 | 20231109 | 095300 | 201877960 | 11670 | 11650 | 11670 | 11650 | 593 |
| 565 | 20231109 | 095200 | 194968950 | 11660 | 11660 | 11660 | 11660 | 8 |
| 566 | 20231109 | 095100 | 194875670 | 11660 | 11640 | 11660 | 11640 | 491 |
| 567 | 20231109 | 095000 | 189157830 | 11640 | 11650 | 11670 | 11640 | 1034 |
| 568 | 20231109 | 094900 | 177116630 | 11650 | 11680 | 11680 | 11650 | 2647 |
| 569 | 20231109 | 094800 | 146238000 | 11690 | 11690 | 11710 | 11690 | 194 |
| 570 | 20231109 | 094700 | 143969520 | 11680 | 11690 | 11690 | 11680 | 199 |
| 571 | 20231109 | 094600 | 141644690 | 11690 | 11700 | 11710 | 11690 | 1421 |
| 572 | 20231109 | 094500 | 125032060 | 11700 | 11730 | 11730 | 11690 | 271 |
| 573 | 20231109 | 094400 | 121859020 | 11760 | 11760 | 11760 | 11760 | 0 |
| 574 | 20231109 | 094300 | 121859020 | 11760 | 11730 | 11760 | 11720 | 305 |
| 575 | 20231109 | 094200 | 118282410 | 11710 | 11710 | 11710 | 11710 | 46 |
| 576 | 20231109 | 094100 | 117743750 | 11710 | 11700 | 11710 | 11700 | 40 |
| 577 | 20231109 | 094000 | 117275650 | 11700 | 11700 | 11700 | 11700 | 2 |
| 578 | 20231109 | 093900 | 117252250 | 11700 | 11700 | 11700 | 11690 | 298 |
| 579 | 20231109 | 093800 | 113766850 | 11710 | 11710 | 11710 | 11710 | 10 |
| 580 | 20231109 | 093700 | 113649750 | 11710 | 11710 | 11710 | 11710 | 17 |
| 581 | 20231109 | 093600 | 113450680 | 11710 | 11710 | 11720 | 11700 | 313 |
| 582 | 20231109 | 093500 | 109788400 | 11700 | 11710 | 11710 | 11700 | 102 |
| 583 | 20231109 | 093400 | 108594980 | 11720 | 11710 | 11720 | 11710 | 105 |
| 584 | 20231109 | 093300 | 107365420 | 11720 | 11720 | 11720 | 11720 | 70 |
| 585 | 20231109 | 093200 | 106545020 | 11730 | 11730 | 11730 | 11730 | 33 |
| 586 | 20231109 | 093100 | 106157930 | 11720 | 11710 | 11720 | 11710 | 201 |
| 587 | 20231109 | 093000 | 103803210 | 11720 | 11730 | 11730 | 11720 | 247 |
| 588 | 20231109 | 092900 | 100908200 | 11730 | 11760 | 11770 | 11730 | 3037 |
| 589 | 20231109 | 092800 | 65235870 | 11770 | 11790 | 11790 | 11770 | 1737 |
| 590 | 20231109 | 092700 | 44782470 | 11790 | 11790 | 11790 | 11790 | 30 |
| 591 | 20231109 | 092600 | 44428770 | 11780 | 11780 | 11780 | 11780 | 1 |
| 592 | 20231109 | 092500 | 44416990 | 11780 | 11790 | 11790 | 11780 | 5 |
| 593 | 20231109 | 092400 | 44358080 | 11790 | 11790 | 11790 | 11790 | 5 |
| 594 | 20231109 | 092300 | 44299130 | 11790 | 11760 | 11790 | 11740 | 510 |
| 595 | 20231109 | 092200 | 38307330 | 11750 | 11750 | 11750 | 11750 | 0 |
| 596 | 20231109 | 092100 | 38307330 | 11750 | 11750 | 11750 | 11750 | 459 |
| 597 | 20231109 | 092000 | 32914080 | 11770 | 11770 | 11770 | 11770 | 129 |
| 598 | 20231109 | 091900 | 31395750 | 11770 | 11770 | 11770 | 11770 | 0 |
| 599 | 20231109 | 091800 | 31395750 | 11770 | 11770 | 11770 | 11770 | 0 |
| 600 | 20231109 | 091700 | 31395750 | 11770 | 11770 | 11770 | 11770 | 62 |
| 601 | 20231109 | 091600 | 30666010 | 11770 | 11760 | 11770 | 11760 | 28 |
| 602 | 20231109 | 091500 | 30336700 | 11770 | 11770 | 11770 | 11770 | 1 |
| 603 | 20231109 | 091400 | 30324930 | 11780 | 11780 | 11780 | 11780 | 2 |
| 604 | 20231109 | 091300 | 30301370 | 11760 | 11750 | 11760 | 11750 | 32 |
| 605 | 20231109 | 091200 | 29925160 | 11750 | 11750 | 11750 | 11750 | 6 |
| 606 | 20231109 | 091100 | 29854660 | 11750 | 11750 | 11750 | 11750 | 20 |
| 607 | 20231109 | 091000 | 29619660 | 11750 | 11700 | 11750 | 11700 | 201 |
| 608 | 20231109 | 090900 | 27267910 | 11700 | 11700 | 11700 | 11700 | 30 |
| 609 | 20231109 | 090800 | 26916910 | 11700 | 11780 | 11790 | 11700 | 295 |
| 610 | 20231109 | 090700 | 23461390 | 11790 | 11790 | 11790 | 11790 | 0 |
| 611 | 20231109 | 090600 | 23461390 | 11790 | 11790 | 11790 | 11790 | 12 |
| 612 | 20231109 | 090500 | 23319910 | 11700 | 11740 | 11740 | 11700 | 941 |
| 613 | 20231109 | 090400 | 12297760 | 11790 | 11780 | 11790 | 11780 | 9 |
| 614 | 20231109 | 090300 | 12191700 | 11800 | 11750 | 11800 | 11740 | 102 |
| 615 | 20231109 | 090200 | 10993420 | 11810 | 11810 | 11810 | 11810 | 115 |
| 616 | 20231109 | 090100 | 9635270 | 11710 | 11790 | 11810 | 11670 | 645 |
| 617 | 20231109 | 090000 | 2056220 | 11800 | 11870 | 11870 | 11800 | 174 |