30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 185900 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 5029 |
| 3 | 20231107 | 185800 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 4 | 20231107 | 185700 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 5 | 20231107 | 185600 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 6 | 20231107 | 185500 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 7 | 20231107 | 185400 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 8 | 20231107 | 185300 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 9 | 20231107 | 185200 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 10 | 20231107 | 185100 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 11 | 20231107 | 185000 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 12 | 20231107 | 184900 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 13 | 20231107 | 184800 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 14 | 20231107 | 184700 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 15 | 20231107 | 184600 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 16 | 20231107 | 184500 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 17 | 20231107 | 184400 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 18 | 20231107 | 184300 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 19 | 20231107 | 184200 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 20 | 20231107 | 184100 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 21 | 20231107 | 184000 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 22 | 20231107 | 183900 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 23 | 20231107 | 183800 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 24 | 20231107 | 183700 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 25 | 20231107 | 183600 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 26 | 20231107 | 183500 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 27 | 20231107 | 183400 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 28 | 20231107 | 183300 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 29 | 20231107 | 183200 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 30 | 20231107 | 183100 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 31 | 20231107 | 183000 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 32 | 20231107 | 182900 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 5029 |
| 33 | 20231107 | 182800 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 34 | 20231107 | 182700 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 35 | 20231107 | 182600 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 36 | 20231107 | 182500 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 37 | 20231107 | 182400 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 38 | 20231107 | 182300 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 39 | 20231107 | 182200 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 40 | 20231107 | 182100 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 41 | 20231107 | 182000 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 42 | 20231107 | 181900 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 43 | 20231107 | 181800 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 44 | 20231107 | 181700 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 45 | 20231107 | 181600 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 46 | 20231107 | 181500 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 47 | 20231107 | 181400 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 48 | 20231107 | 181300 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 49 | 20231107 | 181200 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 50 | 20231107 | 181100 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 51 | 20231107 | 181000 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 52 | 20231107 | 180900 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 53 | 20231107 | 180800 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 54 | 20231107 | 180700 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 55 | 20231107 | 180600 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 56 | 20231107 | 180500 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 57 | 20231107 | 180400 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 58 | 20231107 | 180300 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 59 | 20231107 | 180200 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 60 | 20231107 | 180100 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 61 | 20231107 | 180000 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 62 | 20231107 | 175900 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 5029 |
| 63 | 20231107 | 175800 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 64 | 20231107 | 175700 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 65 | 20231107 | 175600 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 66 | 20231107 | 175500 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 67 | 20231107 | 175400 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 68 | 20231107 | 175300 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 69 | 20231107 | 175200 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 70 | 20231107 | 175100 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 71 | 20231107 | 175000 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 72 | 20231107 | 174900 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 73 | 20231107 | 174800 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 74 | 20231107 | 174700 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 75 | 20231107 | 174600 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 76 | 20231107 | 174500 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 77 | 20231107 | 174400 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 78 | 20231107 | 174300 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 79 | 20231107 | 174200 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 80 | 20231107 | 174100 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 81 | 20231107 | 174000 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 82 | 20231107 | 173900 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 83 | 20231107 | 173800 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 84 | 20231107 | 173700 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 85 | 20231107 | 173600 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 86 | 20231107 | 173500 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 87 | 20231107 | 173400 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 88 | 20231107 | 173300 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 89 | 20231107 | 173200 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 90 | 20231107 | 173100 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 91 | 20231107 | 173000 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 92 | 20231107 | 172900 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 5029 |
| 93 | 20231107 | 172800 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 94 | 20231107 | 172700 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 95 | 20231107 | 172600 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 96 | 20231107 | 172500 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 97 | 20231107 | 172400 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 98 | 20231107 | 172300 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 99 | 20231107 | 172200 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 100 | 20231107 | 172100 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 101 | 20231107 | 172000 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 102 | 20231107 | 171900 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 103 | 20231107 | 171800 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 104 | 20231107 | 171700 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 105 | 20231107 | 171600 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 106 | 20231107 | 171500 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 107 | 20231107 | 171400 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 108 | 20231107 | 171300 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 109 | 20231107 | 171200 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 110 | 20231107 | 171100 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 111 | 20231107 | 171000 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 112 | 20231107 | 170900 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 113 | 20231107 | 170800 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 114 | 20231107 | 170700 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 115 | 20231107 | 170600 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 116 | 20231107 | 170500 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 117 | 20231107 | 170400 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 118 | 20231107 | 170300 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 119 | 20231107 | 170200 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 120 | 20231107 | 170100 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 121 | 20231107 | 170000 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 122 | 20231107 | 165900 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 5029 |
| 123 | 20231107 | 165800 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 124 | 20231107 | 165700 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 125 | 20231107 | 165600 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 126 | 20231107 | 165500 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 127 | 20231107 | 165400 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 128 | 20231107 | 165300 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 129 | 20231107 | 165200 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 130 | 20231107 | 165100 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 131 | 20231107 | 165000 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 132 | 20231107 | 164900 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 133 | 20231107 | 164800 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 134 | 20231107 | 164700 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 135 | 20231107 | 164600 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 136 | 20231107 | 164500 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 137 | 20231107 | 164400 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 138 | 20231107 | 164300 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 139 | 20231107 | 164200 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 140 | 20231107 | 164100 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 141 | 20231107 | 164000 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 142 | 20231107 | 163900 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 143 | 20231107 | 163800 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 144 | 20231107 | 163700 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 145 | 20231107 | 163600 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 146 | 20231107 | 163500 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 147 | 20231107 | 163400 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 148 | 20231107 | 163300 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 149 | 20231107 | 163200 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 150 | 20231107 | 163100 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 151 | 20231107 | 163000 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 152 | 20231107 | 162900 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 5029 |
| 153 | 20231107 | 162800 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 154 | 20231107 | 162700 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 155 | 20231107 | 162600 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 156 | 20231107 | 162500 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 157 | 20231107 | 162400 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 158 | 20231107 | 162300 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 159 | 20231107 | 162200 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 160 | 20231107 | 162100 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 161 | 20231107 | 162000 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 162 | 20231107 | 161900 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 163 | 20231107 | 161800 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 164 | 20231107 | 161700 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 165 | 20231107 | 161600 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 166 | 20231107 | 161500 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 167 | 20231107 | 161400 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 168 | 20231107 | 161300 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 169 | 20231107 | 161200 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 170 | 20231107 | 161100 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 171 | 20231107 | 161000 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 172 | 20231107 | 160900 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 173 | 20231107 | 160800 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 174 | 20231107 | 160700 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 175 | 20231107 | 160600 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 176 | 20231107 | 160500 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 177 | 20231107 | 160400 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 178 | 20231107 | 160300 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 179 | 20231107 | 160200 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 180 | 20231107 | 160100 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 181 | 20231107 | 160000 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 182 | 20231107 | 155900 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 5029 |
| 183 | 20231107 | 155800 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 184 | 20231107 | 155700 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 185 | 20231107 | 155600 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 186 | 20231107 | 155500 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 187 | 20231107 | 155400 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 188 | 20231107 | 155300 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 189 | 20231107 | 155200 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 190 | 20231107 | 155100 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 191 | 20231107 | 155000 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 192 | 20231107 | 154900 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 193 | 20231107 | 154800 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 194 | 20231107 | 154700 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 195 | 20231107 | 154600 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 196 | 20231107 | 154500 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 197 | 20231107 | 154400 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 198 | 20231107 | 154300 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 199 | 20231107 | 154200 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 200 | 20231107 | 154100 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 201 | 20231107 | 154000 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 202 | 20231107 | 153900 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 203 | 20231107 | 153800 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 204 | 20231107 | 153700 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 205 | 20231107 | 153600 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 206 | 20231107 | 153500 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 207 | 20231107 | 153400 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 208 | 20231107 | 153300 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 209 | 20231107 | 153200 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 210 | 20231107 | 153100 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 0 |
| 211 | 20231107 | 153000 | 2294256670 | 5100 | 5100 | 5100 | 5100 | 5029 |
| 212 | 20231107 | 152900 | 2268608770 | 5120 | 5120 | 5120 | 5120 | 0 |
| 213 | 20231107 | 152800 | 2268608770 | 5120 | 5120 | 5120 | 5120 | 0 |
| 214 | 20231107 | 152700 | 2268608770 | 5120 | 5120 | 5120 | 5120 | 0 |
| 215 | 20231107 | 152600 | 2268608770 | 5120 | 5120 | 5120 | 5120 | 0 |
| 216 | 20231107 | 152500 | 2268608770 | 5120 | 5120 | 5120 | 5120 | 0 |
| 217 | 20231107 | 152400 | 2268608770 | 5120 | 5120 | 5120 | 5120 | 0 |
| 218 | 20231107 | 152300 | 2268608770 | 5120 | 5120 | 5120 | 5120 | 0 |
| 219 | 20231107 | 152200 | 2268608770 | 5120 | 5120 | 5120 | 5120 | 0 |
| 220 | 20231107 | 152100 | 2268608770 | 5120 | 5120 | 5120 | 5120 | 0 |
| 221 | 20231107 | 152000 | 2268608770 | 5120 | 5120 | 5120 | 5120 | 0 |
| 222 | 20231107 | 151900 | 2268608770 | 5120 | 5120 | 5120 | 5070 | 7359 |
| 223 | 20231107 | 151800 | 2231149200 | 5120 | 5130 | 5130 | 5120 | 4922 |
| 224 | 20231107 | 151700 | 2205943900 | 5130 | 5140 | 5150 | 5130 | 2015 |
| 225 | 20231107 | 151600 | 2195605790 | 5130 | 5130 | 5130 | 5130 | 111 |
| 226 | 20231107 | 151500 | 2195036360 | 5130 | 5140 | 5140 | 5130 | 2152 |
| 227 | 20231107 | 151400 | 2183996440 | 5140 | 5150 | 5150 | 5140 | 2246 |
| 228 | 20231107 | 151300 | 2172429640 | 5160 | 5160 | 5170 | 5160 | 1095 |
| 229 | 20231107 | 151200 | 2166779420 | 5160 | 5160 | 5160 | 5160 | 3 |
| 230 | 20231107 | 151100 | 2166763940 | 5170 | 5160 | 5170 | 5150 | 244 |
| 231 | 20231107 | 151000 | 2165504970 | 5160 | 5160 | 5160 | 5160 | 102 |
| 232 | 20231107 | 150900 | 2164978650 | 5160 | 5160 | 5160 | 5160 | 513 |
| 233 | 20231107 | 150800 | 2162331570 | 5150 | 5150 | 5150 | 5150 | 115 |
| 234 | 20231107 | 150700 | 2161739320 | 5160 | 5150 | 5160 | 5150 | 27 |
| 235 | 20231107 | 150600 | 2161600160 | 5150 | 5150 | 5150 | 5150 | 257 |
| 236 | 20231107 | 150500 | 2160276610 | 5150 | 5150 | 5150 | 5150 | 41 |
| 237 | 20231107 | 150400 | 2160065460 | 5130 | 5130 | 5130 | 5130 | 0 |
| 238 | 20231107 | 150300 | 2160065460 | 5130 | 5130 | 5130 | 5130 | 240 |
| 239 | 20231107 | 150200 | 2158834260 | 5140 | 5140 | 5140 | 5140 | 200 |
| 240 | 20231107 | 150100 | 2157806260 | 5150 | 5140 | 5150 | 5140 | 58 |
| 241 | 20231107 | 150000 | 2157508110 | 5150 | 5140 | 5150 | 5140 | 108 |
| 242 | 20231107 | 145900 | 2156951950 | 5150 | 5140 | 5150 | 5140 | 395 |
| 243 | 20231107 | 145800 | 2154921020 | 5150 | 5140 | 5150 | 5140 | 501 |
| 244 | 20231107 | 145700 | 2152340880 | 5140 | 5140 | 5140 | 5140 | 26 |
| 245 | 20231107 | 145600 | 2152207240 | 5150 | 5140 | 5150 | 5140 | 588 |
| 246 | 20231107 | 145500 | 2149184910 | 5140 | 5140 | 5140 | 5140 | 0 |
| 247 | 20231107 | 145400 | 2149184910 | 5140 | 5150 | 5150 | 5140 | 11 |
| 248 | 20231107 | 145300 | 2149128310 | 5150 | 5150 | 5150 | 5150 | 0 |
| 249 | 20231107 | 145200 | 2149128310 | 5150 | 5150 | 5150 | 5150 | 0 |
| 250 | 20231107 | 145100 | 2149128310 | 5150 | 5140 | 5150 | 5140 | 102 |
| 251 | 20231107 | 145000 | 2148604010 | 5130 | 5130 | 5130 | 5130 | 0 |
| 252 | 20231107 | 144900 | 2148604010 | 5130 | 5130 | 5130 | 5130 | 0 |
| 253 | 20231107 | 144800 | 2148604010 | 5130 | 5130 | 5130 | 5130 | 250 |
| 254 | 20231107 | 144700 | 2147321510 | 5140 | 5140 | 5140 | 5140 | 941 |
| 255 | 20231107 | 144600 | 2142484770 | 5140 | 5140 | 5140 | 5140 | 1 |
| 256 | 20231107 | 144500 | 2142479630 | 5150 | 5140 | 5150 | 5140 | 107 |
| 257 | 20231107 | 144400 | 2141929600 | 5140 | 5140 | 5140 | 5140 | 2 |
| 258 | 20231107 | 144300 | 2141919320 | 5140 | 5140 | 5140 | 5140 | 80 |
| 259 | 20231107 | 144200 | 2141508120 | 5140 | 5140 | 5140 | 5140 | 144 |
| 260 | 20231107 | 144100 | 2140767960 | 5140 | 5140 | 5150 | 5140 | 3 |
| 261 | 20231107 | 144000 | 2140752530 | 5150 | 5150 | 5150 | 5150 | 0 |
| 262 | 20231107 | 143900 | 2140752530 | 5150 | 5150 | 5150 | 5150 | 5 |
| 263 | 20231107 | 143800 | 2140726780 | 5150 | 5120 | 5150 | 5120 | 1499 |
| 264 | 20231107 | 143700 | 2133024410 | 5120 | 5130 | 5130 | 5120 | 1000 |
| 265 | 20231107 | 143600 | 2127904370 | 5120 | 5130 | 5130 | 5120 | 2623 |
| 266 | 20231107 | 143500 | 2114457010 | 5130 | 5130 | 5130 | 5130 | 0 |
| 267 | 20231107 | 143400 | 2114457010 | 5130 | 5130 | 5130 | 5130 | 4 |
| 268 | 20231107 | 143300 | 2114436490 | 5130 | 5130 | 5130 | 5130 | 1 |
| 269 | 20231107 | 143200 | 2114431360 | 5130 | 5110 | 5130 | 5100 | 1145 |
| 270 | 20231107 | 143100 | 2108586170 | 5110 | 5110 | 5110 | 5110 | 1034 |
| 271 | 20231107 | 143000 | 2103302430 | 5110 | 5110 | 5110 | 5110 | 21 |
| 272 | 20231107 | 142900 | 2103195120 | 5110 | 5110 | 5110 | 5110 | 80 |
| 273 | 20231107 | 142800 | 2102786320 | 5120 | 5120 | 5120 | 5120 | 0 |
| 274 | 20231107 | 142700 | 2102786320 | 5120 | 5110 | 5120 | 5110 | 867 |
| 275 | 20231107 | 142600 | 2098355510 | 5110 | 5120 | 5120 | 5110 | 20 |
| 276 | 20231107 | 142500 | 2098253210 | 5130 | 5130 | 5130 | 5130 | 77 |
| 277 | 20231107 | 142400 | 2097858200 | 5130 | 5130 | 5130 | 5130 | 106 |
| 278 | 20231107 | 142300 | 2097314420 | 5120 | 5110 | 5120 | 5110 | 1395 |
| 279 | 20231107 | 142200 | 2090177030 | 5110 | 5110 | 5110 | 5110 | 195 |
| 280 | 20231107 | 142100 | 2089180580 | 5120 | 5120 | 5120 | 5120 | 3 |
| 281 | 20231107 | 142000 | 2089165220 | 5110 | 5130 | 5130 | 5110 | 1500 |
| 282 | 20231107 | 141900 | 2081496590 | 5130 | 5140 | 5140 | 5130 | 1075 |
| 283 | 20231107 | 141800 | 2075981830 | 5140 | 5140 | 5140 | 5130 | 19 |
| 284 | 20231107 | 141700 | 2075884270 | 5140 | 5140 | 5140 | 5140 | 35 |
| 285 | 20231107 | 141600 | 2075704370 | 5140 | 5140 | 5140 | 5140 | 0 |
| 286 | 20231107 | 141500 | 2075704370 | 5140 | 5140 | 5140 | 5140 | 325 |
| 287 | 20231107 | 141400 | 2074033870 | 5130 | 5130 | 5130 | 5130 | 0 |
| 288 | 20231107 | 141300 | 2074033870 | 5130 | 5130 | 5130 | 5130 | 670 |
| 289 | 20231107 | 141200 | 2070596770 | 5120 | 5120 | 5120 | 5120 | 0 |
| 290 | 20231107 | 141100 | 2070596770 | 5120 | 5130 | 5130 | 5120 | 140 |
| 291 | 20231107 | 141000 | 2069879820 | 5130 | 5130 | 5130 | 5130 | 0 |
| 292 | 20231107 | 140900 | 2069879820 | 5130 | 5130 | 5130 | 5130 | 0 |
| 293 | 20231107 | 140800 | 2069879820 | 5130 | 5130 | 5130 | 5130 | 1 |
| 294 | 20231107 | 140700 | 2069874690 | 5130 | 5130 | 5130 | 5130 | 0 |
| 295 | 20231107 | 140600 | 2069874690 | 5130 | 5130 | 5130 | 5130 | 0 |
| 296 | 20231107 | 140500 | 2069874690 | 5130 | 5130 | 5130 | 5130 | 25 |
| 297 | 20231107 | 140400 | 2069746440 | 5130 | 5130 | 5130 | 5130 | 3 |
| 298 | 20231107 | 140300 | 2069731050 | 5130 | 5130 | 5130 | 5130 | 103 |
| 299 | 20231107 | 140200 | 2069202660 | 5120 | 5130 | 5130 | 5120 | 101 |
| 300 | 20231107 | 140100 | 2068685530 | 5130 | 5130 | 5130 | 5120 | 67 |
| 301 | 20231107 | 140000 | 2068341870 | 5120 | 5120 | 5120 | 5120 | 0 |
| 302 | 20231107 | 135900 | 2068341870 | 5120 | 5120 | 5120 | 5120 | 2293 |
| 303 | 20231107 | 135800 | 2056601710 | 5120 | 5120 | 5120 | 5120 | 955 |
| 304 | 20231107 | 135700 | 2051712110 | 5120 | 5140 | 5140 | 5120 | 102 |
| 305 | 20231107 | 135600 | 2051189820 | 5140 | 5130 | 5140 | 5130 | 202 |
| 306 | 20231107 | 135500 | 2050153540 | 5130 | 5130 | 5130 | 5130 | 0 |
| 307 | 20231107 | 135400 | 2050153540 | 5130 | 5130 | 5130 | 5130 | 335 |
| 308 | 20231107 | 135300 | 2048434990 | 5120 | 5120 | 5120 | 5120 | 10 |
| 309 | 20231107 | 135200 | 2048383790 | 5110 | 5110 | 5110 | 5110 | 0 |
| 310 | 20231107 | 135100 | 2048383790 | 5110 | 5110 | 5110 | 5110 | 0 |
| 311 | 20231107 | 135000 | 2048383790 | 5110 | 5120 | 5120 | 5110 | 1040 |
| 312 | 20231107 | 134900 | 2043068700 | 5130 | 5130 | 5130 | 5130 | 14 |
| 313 | 20231107 | 134800 | 2042996880 | 5130 | 5130 | 5130 | 5130 | 1 |
| 314 | 20231107 | 134700 | 2042991750 | 5140 | 5140 | 5140 | 5140 | 20 |
| 315 | 20231107 | 134600 | 2042888950 | 5140 | 5120 | 5140 | 5120 | 273 |
| 316 | 20231107 | 134500 | 2041491030 | 5120 | 5120 | 5120 | 5120 | 0 |
| 317 | 20231107 | 134400 | 2041491030 | 5120 | 5120 | 5120 | 5120 | 0 |
| 318 | 20231107 | 134300 | 2041491030 | 5120 | 5120 | 5120 | 5120 | 20 |
| 319 | 20231107 | 134200 | 2041388630 | 5110 | 5100 | 5110 | 5100 | 3510 |
| 320 | 20231107 | 134100 | 2023455160 | 5090 | 5090 | 5090 | 5090 | 0 |
| 321 | 20231107 | 134000 | 2023455160 | 5090 | 5100 | 5100 | 5090 | 2001 |
| 322 | 20231107 | 133900 | 2013268900 | 5100 | 5110 | 5110 | 5100 | 3143 |
| 323 | 20231107 | 133800 | 1997236190 | 5120 | 5120 | 5120 | 5120 | 0 |
| 324 | 20231107 | 133700 | 1997236190 | 5120 | 5120 | 5120 | 5120 | 0 |
| 325 | 20231107 | 133600 | 1997236190 | 5120 | 5120 | 5120 | 5120 | 266 |
| 326 | 20231107 | 133500 | 1995874270 | 5130 | 5130 | 5130 | 5130 | 100 |
| 327 | 20231107 | 133400 | 1995361270 | 5130 | 5130 | 5130 | 5120 | 19 |
| 328 | 20231107 | 133300 | 1995263810 | 5110 | 5110 | 5110 | 5110 | 0 |
| 329 | 20231107 | 133200 | 1995263810 | 5110 | 5110 | 5110 | 5110 | 0 |
| 330 | 20231107 | 133100 | 1995263810 | 5110 | 5110 | 5110 | 5110 | 1 |
| 331 | 20231107 | 133000 | 1995258700 | 5110 | 5120 | 5120 | 5100 | 1883 |
| 332 | 20231107 | 132900 | 1985630780 | 5120 | 5120 | 5120 | 5120 | 0 |
| 333 | 20231107 | 132800 | 1985630780 | 5120 | 5150 | 5150 | 5120 | 950 |
| 334 | 20231107 | 132700 | 1980763170 | 5150 | 5150 | 5150 | 5150 | 1 |
| 335 | 20231107 | 132600 | 1980758020 | 5150 | 5110 | 5150 | 5110 | 737 |
| 336 | 20231107 | 132500 | 1976989450 | 5110 | 5110 | 5120 | 5110 | 643 |
| 337 | 20231107 | 132400 | 1973703590 | 5110 | 5110 | 5110 | 5110 | 185 |
| 338 | 20231107 | 132300 | 1972758240 | 5110 | 5110 | 5120 | 5110 | 305 |
| 339 | 20231107 | 132200 | 1971199650 | 5110 | 5130 | 5130 | 5110 | 2598 |
| 340 | 20231107 | 132100 | 1957918170 | 5130 | 5130 | 5130 | 5130 | 163 |
| 341 | 20231107 | 132000 | 1957081980 | 5140 | 5130 | 5140 | 5120 | 120 |
| 342 | 20231107 | 131900 | 1956466490 | 5120 | 5120 | 5120 | 5120 | 15 |
| 343 | 20231107 | 131800 | 1956389690 | 5120 | 5130 | 5130 | 5120 | 26 |
| 344 | 20231107 | 131700 | 1956256520 | 5130 | 5140 | 5140 | 5130 | 42 |
| 345 | 20231107 | 131600 | 1956041050 | 5130 | 5110 | 5130 | 5110 | 515 |
| 346 | 20231107 | 131500 | 1953409360 | 5110 | 5110 | 5110 | 5110 | 102 |
| 347 | 20231107 | 131400 | 1952888140 | 5110 | 5100 | 5110 | 5100 | 1030 |
| 348 | 20231107 | 131300 | 1947630840 | 5100 | 5110 | 5110 | 5100 | 5414 |
| 349 | 20231107 | 131200 | 1920013750 | 5110 | 5110 | 5110 | 5110 | 0 |
| 350 | 20231107 | 131100 | 1920013750 | 5110 | 5110 | 5120 | 5110 | 2001 |
| 351 | 20231107 | 131000 | 1909787870 | 5110 | 5130 | 5130 | 5110 | 1758 |
| 352 | 20231107 | 130900 | 1900798730 | 5130 | 5130 | 5130 | 5130 | 1100 |
| 353 | 20231107 | 130800 | 1895155730 | 5140 | 5140 | 5140 | 5140 | 172 |
| 354 | 20231107 | 130700 | 1894271650 | 5160 | 5160 | 5160 | 5160 | 0 |
| 355 | 20231107 | 130600 | 1894271650 | 5160 | 5160 | 5160 | 5160 | 0 |
| 356 | 20231107 | 130500 | 1894271650 | 5160 | 5160 | 5160 | 5160 | 0 |
| 357 | 20231107 | 130400 | 1894271650 | 5160 | 5140 | 5160 | 5140 | 503 |
| 358 | 20231107 | 130300 | 1891685910 | 5130 | 5140 | 5140 | 5130 | 115 |
| 359 | 20231107 | 130200 | 1891095900 | 5140 | 5140 | 5140 | 5140 | 15 |
| 360 | 20231107 | 130100 | 1891018800 | 5140 | 5150 | 5150 | 5140 | 1049 |
| 361 | 20231107 | 130000 | 1885626450 | 5150 | 5140 | 5150 | 5140 | 29 |
| 362 | 20231107 | 125900 | 1885477300 | 5140 | 5140 | 5140 | 5140 | 100 |
| 363 | 20231107 | 125800 | 1884963300 | 5140 | 5140 | 5140 | 5140 | 290 |
| 364 | 20231107 | 125700 | 1883472700 | 5140 | 5140 | 5140 | 5140 | 8 |
| 365 | 20231107 | 125600 | 1883431580 | 5160 | 5140 | 5160 | 5140 | 2 |
| 366 | 20231107 | 125500 | 1883421280 | 5140 | 5140 | 5140 | 5140 | 0 |
| 367 | 20231107 | 125400 | 1883421280 | 5140 | 5140 | 5140 | 5140 | 28 |
| 368 | 20231107 | 125300 | 1883277360 | 5140 | 5140 | 5140 | 5140 | 1 |
| 369 | 20231107 | 125200 | 1883272220 | 5150 | 5160 | 5160 | 5150 | 408 |
| 370 | 20231107 | 125100 | 1881170940 | 5160 | 5160 | 5160 | 5160 | 0 |
| 371 | 20231107 | 125000 | 1881170940 | 5160 | 5160 | 5160 | 5160 | 0 |
| 372 | 20231107 | 124900 | 1881170940 | 5160 | 5160 | 5160 | 5160 | 1 |
| 373 | 20231107 | 124800 | 1881165780 | 5160 | 5160 | 5160 | 5160 | 11 |
| 374 | 20231107 | 124700 | 1881109020 | 5160 | 5160 | 5160 | 5160 | 1 |
| 375 | 20231107 | 124600 | 1881103860 | 5160 | 5160 | 5160 | 5160 | 1 |
| 376 | 20231107 | 124500 | 1881098700 | 5150 | 5150 | 5150 | 5150 | 0 |
| 377 | 20231107 | 124400 | 1881098700 | 5150 | 5150 | 5150 | 5150 | 0 |
| 378 | 20231107 | 124300 | 1881098700 | 5150 | 5150 | 5150 | 5150 | 576 |
| 379 | 20231107 | 124200 | 1878132300 | 5150 | 5150 | 5150 | 5150 | 30 |
| 380 | 20231107 | 124100 | 1877977800 | 5150 | 5150 | 5150 | 5150 | 741 |
| 381 | 20231107 | 124000 | 1874161650 | 5180 | 5180 | 5180 | 5180 | 0 |
| 382 | 20231107 | 123900 | 1874161650 | 5180 | 5160 | 5180 | 5160 | 240 |
| 383 | 20231107 | 123800 | 1872923230 | 5160 | 5160 | 5160 | 5160 | 0 |
| 384 | 20231107 | 123700 | 1872923230 | 5160 | 5160 | 5160 | 5160 | 587 |
| 385 | 20231107 | 123600 | 1869894310 | 5170 | 5170 | 5170 | 5170 | 350 |
| 386 | 20231107 | 123500 | 1868084810 | 5170 | 5160 | 5170 | 5160 | 255 |
| 387 | 20231107 | 123400 | 1866768050 | 5170 | 5160 | 5170 | 5160 | 296 |
| 388 | 20231107 | 123300 | 1865238020 | 5150 | 5150 | 5150 | 5150 | 75 |
| 389 | 20231107 | 123200 | 1864851770 | 5150 | 5140 | 5150 | 5140 | 1486 |
| 390 | 20231107 | 123100 | 1857211660 | 5130 | 5130 | 5130 | 5130 | 0 |
| 391 | 20231107 | 123000 | 1857211660 | 5130 | 5130 | 5130 | 5130 | 450 |
| 392 | 20231107 | 122900 | 1854903160 | 5130 | 5130 | 5130 | 5130 | 100 |
| 393 | 20231107 | 122800 | 1854390160 | 5120 | 5120 | 5120 | 5120 | 16 |
| 394 | 20231107 | 122700 | 1854308240 | 5130 | 5120 | 5130 | 5120 | 265 |
| 395 | 20231107 | 122600 | 1852951430 | 5130 | 5130 | 5130 | 5130 | 2 |
| 396 | 20231107 | 122500 | 1852941170 | 5110 | 5110 | 5110 | 5110 | 0 |
| 397 | 20231107 | 122400 | 1852941170 | 5110 | 5110 | 5110 | 5110 | 0 |
| 398 | 20231107 | 122300 | 1852941170 | 5110 | 5110 | 5110 | 5110 | 0 |
| 399 | 20231107 | 122200 | 1852941170 | 5110 | 5110 | 5110 | 5110 | 0 |
| 400 | 20231107 | 122100 | 1852941170 | 5110 | 5110 | 5110 | 5110 | 0 |
| 401 | 20231107 | 122000 | 1852941170 | 5110 | 5110 | 5130 | 5110 | 250 |
| 402 | 20231107 | 121900 | 1851663650 | 5110 | 5110 | 5110 | 5110 | 359 |
| 403 | 20231107 | 121800 | 1849829160 | 5110 | 5110 | 5130 | 5110 | 725 |
| 404 | 20231107 | 121700 | 1846124310 | 5120 | 5120 | 5120 | 5120 | 3862 |
| 405 | 20231107 | 121600 | 1826350870 | 5120 | 5120 | 5120 | 5120 | 300 |
| 406 | 20231107 | 121500 | 1824814870 | 5120 | 5130 | 5130 | 5120 | 802 |
| 407 | 20231107 | 121400 | 1820708530 | 5130 | 5130 | 5130 | 5120 | 1666 |
| 408 | 20231107 | 121300 | 1812162100 | 5130 | 5130 | 5130 | 5130 | 294 |
| 409 | 20231107 | 121200 | 1810653880 | 5130 | 5130 | 5140 | 5130 | 800 |
| 410 | 20231107 | 121100 | 1806543840 | 5130 | 5140 | 5140 | 5130 | 516 |
| 411 | 20231107 | 121000 | 1803896710 | 5140 | 5140 | 5140 | 5140 | 210 |
| 412 | 20231107 | 120900 | 1802817310 | 5140 | 5140 | 5140 | 5140 | 161 |
| 413 | 20231107 | 120800 | 1801989770 | 5150 | 5140 | 5150 | 5140 | 29 |
| 414 | 20231107 | 120700 | 1801840500 | 5140 | 5140 | 5140 | 5140 | 358 |
| 415 | 20231107 | 120600 | 1800000380 | 5140 | 5150 | 5150 | 5140 | 1512 |
| 416 | 20231107 | 120500 | 1792216200 | 5150 | 5150 | 5150 | 5150 | 126 |
| 417 | 20231107 | 120400 | 1791567300 | 5150 | 5150 | 5150 | 5150 | 817 |
| 418 | 20231107 | 120300 | 1787359750 | 5150 | 5160 | 5160 | 5150 | 1973 |
| 419 | 20231107 | 120200 | 1777198780 | 5160 | 5160 | 5170 | 5160 | 2455 |
| 420 | 20231107 | 120100 | 1764530890 | 5170 | 5170 | 5170 | 5170 | 43 |
| 421 | 20231107 | 120000 | 1764308580 | 5170 | 5170 | 5170 | 5170 | 50 |
| 422 | 20231107 | 115900 | 1764050080 | 5170 | 5180 | 5180 | 5170 | 271 |
| 423 | 20231107 | 115800 | 1762649000 | 5170 | 5170 | 5170 | 5170 | 3323 |
| 424 | 20231107 | 115700 | 1745469090 | 5170 | 5170 | 5170 | 5170 | 4 |
| 425 | 20231107 | 115600 | 1745448410 | 5180 | 5180 | 5180 | 5180 | 606 |
| 426 | 20231107 | 115500 | 1742309330 | 5180 | 5180 | 5180 | 5180 | 0 |
| 427 | 20231107 | 115400 | 1742309330 | 5180 | 5180 | 5180 | 5180 | 232 |
| 428 | 20231107 | 115300 | 1741107570 | 5180 | 5180 | 5180 | 5180 | 300 |
| 429 | 20231107 | 115200 | 1739553570 | 5180 | 5180 | 5180 | 5180 | 150 |
| 430 | 20231107 | 115100 | 1738776570 | 5180 | 5180 | 5180 | 5180 | 72 |
| 431 | 20231107 | 115000 | 1738403610 | 5170 | 5170 | 5170 | 5170 | 250 |
| 432 | 20231107 | 114900 | 1737111110 | 5170 | 5170 | 5170 | 5170 | 301 |
| 433 | 20231107 | 114800 | 1735554940 | 5180 | 5180 | 5180 | 5180 | 0 |
| 434 | 20231107 | 114700 | 1735554940 | 5180 | 5170 | 5180 | 5170 | 1234 |
| 435 | 20231107 | 114600 | 1729175150 | 5170 | 5170 | 5170 | 5170 | 236 |
| 436 | 20231107 | 114500 | 1727955030 | 5170 | 5170 | 5170 | 5170 | 0 |
| 437 | 20231107 | 114400 | 1727955030 | 5170 | 5180 | 5180 | 5170 | 188 |
| 438 | 20231107 | 114300 | 1726983060 | 5170 | 5170 | 5170 | 5170 | 140 |
| 439 | 20231107 | 114200 | 1726259260 | 5170 | 5170 | 5170 | 5170 | 16 |
| 440 | 20231107 | 114100 | 1726176540 | 5170 | 5180 | 5180 | 5170 | 407 |
| 441 | 20231107 | 114000 | 1724068310 | 5180 | 5170 | 5180 | 5170 | 453 |
| 442 | 20231107 | 113900 | 1721721800 | 5170 | 5170 | 5170 | 5170 | 501 |
| 443 | 20231107 | 113800 | 1719131630 | 5180 | 5180 | 5180 | 5170 | 125 |
| 444 | 20231107 | 113700 | 1718484140 | 5180 | 5180 | 5180 | 5180 | 130 |
| 445 | 20231107 | 113600 | 1717810740 | 5180 | 5180 | 5180 | 5180 | 824 |
| 446 | 20231107 | 113500 | 1713542420 | 5180 | 5170 | 5180 | 5170 | 230 |
| 447 | 20231107 | 113400 | 1712351520 | 5170 | 5180 | 5180 | 5170 | 51 |
| 448 | 20231107 | 113300 | 1712087840 | 5170 | 5170 | 5170 | 5170 | 189 |
| 449 | 20231107 | 113200 | 1711110710 | 5170 | 5170 | 5170 | 5170 | 115 |
| 450 | 20231107 | 113100 | 1710516160 | 5170 | 5170 | 5170 | 5170 | 214 |
| 451 | 20231107 | 113000 | 1709409780 | 5170 | 5170 | 5170 | 5170 | 2650 |
| 452 | 20231107 | 112900 | 1695709280 | 5170 | 5170 | 5180 | 5170 | 1545 |
| 453 | 20231107 | 112800 | 1687720370 | 5180 | 5180 | 5180 | 5180 | 528 |
| 454 | 20231107 | 112700 | 1684985330 | 5180 | 5180 | 5180 | 5180 | 30 |
| 455 | 20231107 | 112600 | 1684829930 | 5180 | 5180 | 5180 | 5180 | 0 |
| 456 | 20231107 | 112500 | 1684829930 | 5180 | 5180 | 5180 | 5180 | 406 |
| 457 | 20231107 | 112400 | 1682726850 | 5200 | 5200 | 5200 | 5200 | 0 |
| 458 | 20231107 | 112300 | 1682726850 | 5200 | 5180 | 5200 | 5180 | 90 |
| 459 | 20231107 | 112200 | 1682260590 | 5180 | 5180 | 5180 | 5180 | 536 |
| 460 | 20231107 | 112100 | 1679484110 | 5170 | 5170 | 5180 | 5170 | 2872 |
| 461 | 20231107 | 112000 | 1664630380 | 5170 | 5180 | 5180 | 5170 | 3147 |
| 462 | 20231107 | 111900 | 1648351020 | 5180 | 5190 | 5200 | 5180 | 2131 |
| 463 | 20231107 | 111800 | 1637306220 | 5190 | 5190 | 5190 | 5180 | 3029 |
| 464 | 20231107 | 111700 | 1621585810 | 5200 | 5220 | 5220 | 5200 | 2105 |
| 465 | 20231107 | 111600 | 1610599790 | 5220 | 5200 | 5220 | 5200 | 59 |
| 466 | 20231107 | 111500 | 1610291830 | 5220 | 5220 | 5220 | 5190 | 979 |
| 467 | 20231107 | 111400 | 1605206810 | 5220 | 5220 | 5220 | 5200 | 939 |
| 468 | 20231107 | 111300 | 1600315310 | 5220 | 5210 | 5220 | 5210 | 133 |
| 469 | 20231107 | 111200 | 1599622350 | 5200 | 5190 | 5200 | 5190 | 781 |
| 470 | 20231107 | 111100 | 1595563160 | 5200 | 5210 | 5210 | 5200 | 6148 |
| 471 | 20231107 | 111000 | 1563579230 | 5210 | 5220 | 5220 | 5210 | 621 |
| 472 | 20231107 | 110900 | 1560340520 | 5220 | 5220 | 5220 | 5220 | 182 |
| 473 | 20231107 | 110800 | 1559390480 | 5220 | 5210 | 5220 | 5210 | 856 |
| 474 | 20231107 | 110700 | 1554923660 | 5210 | 5220 | 5220 | 5210 | 1717 |
| 475 | 20231107 | 110600 | 1545978080 | 5220 | 5220 | 5230 | 5220 | 1100 |
| 476 | 20231107 | 110500 | 1540235380 | 5220 | 5220 | 5220 | 5210 | 2797 |
| 477 | 20231107 | 110400 | 1525638220 | 5230 | 5230 | 5230 | 5230 | 1240 |
| 478 | 20231107 | 110300 | 1519153020 | 5230 | 5230 | 5230 | 5230 | 1961 |
| 479 | 20231107 | 110200 | 1508896990 | 5230 | 5230 | 5230 | 5230 | 203 |
| 480 | 20231107 | 110100 | 1507835300 | 5230 | 5240 | 5240 | 5230 | 1697 |
| 481 | 20231107 | 110000 | 1498952670 | 5240 | 5240 | 5240 | 5240 | 796 |
| 482 | 20231107 | 105900 | 1494781630 | 5250 | 5250 | 5250 | 5250 | 153 |
| 483 | 20231107 | 105800 | 1493978380 | 5250 | 5250 | 5250 | 5250 | 2 |
| 484 | 20231107 | 105700 | 1493967880 | 5230 | 5230 | 5230 | 5230 | 471 |
| 485 | 20231107 | 105600 | 1491504550 | 5230 | 5240 | 5240 | 5230 | 231 |
| 486 | 20231107 | 105500 | 1490295920 | 5240 | 5240 | 5240 | 5240 | 117 |
| 487 | 20231107 | 105400 | 1489682840 | 5230 | 5240 | 5240 | 5230 | 270 |
| 488 | 20231107 | 105300 | 1488268090 | 5240 | 5240 | 5240 | 5240 | 747 |
| 489 | 20231107 | 105200 | 1484353810 | 5230 | 5230 | 5240 | 5230 | 530 |
| 490 | 20231107 | 105100 | 1481580850 | 5230 | 5230 | 5230 | 5230 | 305 |
| 491 | 20231107 | 105000 | 1479985700 | 5230 | 5240 | 5240 | 5230 | 3611 |
| 492 | 20231107 | 104900 | 1461087360 | 5240 | 5270 | 5270 | 5240 | 1382 |
| 493 | 20231107 | 104800 | 1453835020 | 5270 | 5270 | 5280 | 5250 | 2764 |
| 494 | 20231107 | 104700 | 1439312240 | 5280 | 5280 | 5280 | 5280 | 42 |
| 495 | 20231107 | 104600 | 1439090480 | 5280 | 5270 | 5280 | 5270 | 23 |
| 496 | 20231107 | 104500 | 1438969060 | 5270 | 5280 | 5280 | 5270 | 1637 |
| 497 | 20231107 | 104400 | 1430341970 | 5270 | 5280 | 5290 | 5270 | 1547 |
| 498 | 20231107 | 104300 | 1422182030 | 5280 | 5300 | 5300 | 5280 | 253 |
| 499 | 20231107 | 104200 | 1420846130 | 5290 | 5290 | 5290 | 5290 | 114 |
| 500 | 20231107 | 104100 | 1420243070 | 5290 | 5280 | 5290 | 5280 | 901 |
| 501 | 20231107 | 104000 | 1415480780 | 5270 | 5270 | 5270 | 5260 | 392 |
| 502 | 20231107 | 103900 | 1413415040 | 5250 | 5250 | 5260 | 5250 | 520 |
| 503 | 20231107 | 103800 | 1410685030 | 5270 | 5270 | 5270 | 5270 | 32 |
| 504 | 20231107 | 103700 | 1410516390 | 5270 | 5270 | 5270 | 5270 | 132 |
| 505 | 20231107 | 103600 | 1409820750 | 5240 | 5250 | 5250 | 5240 | 169 |
| 506 | 20231107 | 103500 | 1408934730 | 5240 | 5250 | 5250 | 5240 | 422 |
| 507 | 20231107 | 103400 | 1406720560 | 5250 | 5260 | 5270 | 5250 | 1366 |
| 508 | 20231107 | 103300 | 1399548480 | 5250 | 5260 | 5260 | 5250 | 344 |
| 509 | 20231107 | 103200 | 1397740380 | 5250 | 5270 | 5270 | 5250 | 580 |
| 510 | 20231107 | 103100 | 1394691790 | 5270 | 5270 | 5270 | 5270 | 35 |
| 511 | 20231107 | 103000 | 1394507340 | 5260 | 5260 | 5270 | 5260 | 848 |
| 512 | 20231107 | 102900 | 1390045910 | 5260 | 5270 | 5270 | 5240 | 6734 |
| 513 | 20231107 | 102800 | 1354709270 | 5280 | 5290 | 5290 | 5270 | 1689 |
| 514 | 20231107 | 102700 | 1345804520 | 5270 | 5270 | 5280 | 5270 | 25 |
| 515 | 20231107 | 102600 | 1345672760 | 5270 | 5290 | 5290 | 5270 | 1442 |
| 516 | 20231107 | 102500 | 1338073020 | 5290 | 5270 | 5290 | 5270 | 302 |
| 517 | 20231107 | 102400 | 1336481440 | 5270 | 5270 | 5270 | 5270 | 2725 |
| 518 | 20231107 | 102300 | 1322120690 | 5270 | 5290 | 5290 | 5270 | 383 |
| 519 | 20231107 | 102200 | 1320101220 | 5290 | 5310 | 5310 | 5250 | 5835 |
| 520 | 20231107 | 102100 | 1289317780 | 5310 | 5330 | 5330 | 5310 | 878 |
| 521 | 20231107 | 102000 | 1284644340 | 5330 | 5320 | 5330 | 5310 | 390 |
| 522 | 20231107 | 101900 | 1282568650 | 5320 | 5340 | 5340 | 5320 | 1614 |
| 523 | 20231107 | 101800 | 1273955260 | 5340 | 5320 | 5340 | 5320 | 1260 |
| 524 | 20231107 | 101700 | 1267245940 | 5320 | 5320 | 5330 | 5320 | 526 |
| 525 | 20231107 | 101600 | 1264447110 | 5320 | 5340 | 5340 | 5280 | 11404 |
| 526 | 20231107 | 101500 | 1203856230 | 5340 | 5350 | 5350 | 5340 | 7065 |
| 527 | 20231107 | 101400 | 1166118600 | 5350 | 5360 | 5370 | 5350 | 5767 |
| 528 | 20231107 | 101300 | 1135225240 | 5360 | 5400 | 5410 | 5360 | 14421 |
| 529 | 20231107 | 101200 | 1057436490 | 5400 | 5350 | 5410 | 5350 | 16460 |
| 530 | 20231107 | 101100 | 968930990 | 5350 | 5350 | 5350 | 5330 | 7281 |
| 531 | 20231107 | 101000 | 930028700 | 5360 | 5340 | 5400 | 5340 | 24534 |
| 532 | 20231107 | 100900 | 798123600 | 5350 | 5300 | 5390 | 5300 | 24582 |
| 533 | 20231107 | 100800 | 666501140 | 5300 | 5270 | 5300 | 5270 | 1657 |
| 534 | 20231107 | 100700 | 657731070 | 5280 | 5280 | 5290 | 5280 | 1854 |
| 535 | 20231107 | 100600 | 647940950 | 5290 | 5290 | 5290 | 5290 | 972 |
| 536 | 20231107 | 100500 | 642799070 | 5290 | 5300 | 5300 | 5290 | 479 |
| 537 | 20231107 | 100400 | 640264140 | 5300 | 5290 | 5300 | 5290 | 397 |
| 538 | 20231107 | 100300 | 638160330 | 5290 | 5280 | 5290 | 5280 | 1399 |
| 539 | 20231107 | 100200 | 630766000 | 5280 | 5290 | 5300 | 5280 | 2289 |
| 540 | 20231107 | 100100 | 618672600 | 5290 | 5330 | 5330 | 5290 | 4057 |
| 541 | 20231107 | 100000 | 597147430 | 5330 | 5280 | 5330 | 5280 | 20584 |
| 542 | 20231107 | 095900 | 487740780 | 5280 | 5250 | 5280 | 5250 | 3432 |
| 543 | 20231107 | 095800 | 469674220 | 5240 | 5240 | 5240 | 5240 | 0 |
| 544 | 20231107 | 095700 | 469674220 | 5240 | 5250 | 5250 | 5240 | 201 |
| 545 | 20231107 | 095600 | 468618980 | 5250 | 5230 | 5250 | 5230 | 676 |
| 546 | 20231107 | 095500 | 465074280 | 5220 | 5220 | 5220 | 5220 | 480 |
| 547 | 20231107 | 095400 | 462568680 | 5220 | 5220 | 5220 | 5220 | 0 |
| 548 | 20231107 | 095300 | 462568680 | 5220 | 5230 | 5230 | 5220 | 1314 |
| 549 | 20231107 | 095200 | 455707530 | 5230 | 5230 | 5230 | 5230 | 106 |
| 550 | 20231107 | 095100 | 455153150 | 5230 | 5230 | 5230 | 5230 | 191 |
| 551 | 20231107 | 095000 | 454154220 | 5220 | 5220 | 5220 | 5220 | 209 |
| 552 | 20231107 | 094900 | 453063240 | 5220 | 5220 | 5220 | 5220 | 331 |
| 553 | 20231107 | 094800 | 451335420 | 5210 | 5220 | 5220 | 5210 | 70 |
| 554 | 20231107 | 094700 | 450970360 | 5230 | 5210 | 5240 | 5210 | 576 |
| 555 | 20231107 | 094600 | 447966560 | 5210 | 5210 | 5210 | 5210 | 270 |
| 556 | 20231107 | 094500 | 446559860 | 5210 | 5210 | 5220 | 5210 | 1057 |
| 557 | 20231107 | 094400 | 441051890 | 5210 | 5220 | 5220 | 5210 | 1403 |
| 558 | 20231107 | 094300 | 433733040 | 5220 | 5220 | 5230 | 5220 | 78 |
| 559 | 20231107 | 094200 | 433325830 | 5230 | 5230 | 5230 | 5230 | 246 |
| 560 | 20231107 | 094100 | 432039250 | 5230 | 5230 | 5230 | 5230 | 1050 |
| 561 | 20231107 | 094000 | 426547750 | 5230 | 5230 | 5230 | 5230 | 690 |
| 562 | 20231107 | 093900 | 422939050 | 5240 | 5240 | 5240 | 5240 | 252 |
| 563 | 20231107 | 093800 | 421618570 | 5240 | 5250 | 5250 | 5240 | 49 |
| 564 | 20231107 | 093700 | 421361710 | 5250 | 5260 | 5260 | 5250 | 1389 |
| 565 | 20231107 | 093600 | 414068840 | 5250 | 5260 | 5260 | 5250 | 1303 |
| 566 | 20231107 | 093500 | 407217060 | 5270 | 5270 | 5270 | 5250 | 883 |
| 567 | 20231107 | 093400 | 402563790 | 5260 | 5260 | 5270 | 5260 | 71 |
| 568 | 20231107 | 093300 | 402189980 | 5260 | 5240 | 5260 | 5240 | 1661 |
| 569 | 20231107 | 093200 | 393463610 | 5240 | 5240 | 5240 | 5230 | 1153 |
| 570 | 20231107 | 093100 | 387426810 | 5240 | 5240 | 5250 | 5230 | 633 |
| 571 | 20231107 | 093000 | 384107780 | 5240 | 5240 | 5240 | 5230 | 543 |
| 572 | 20231107 | 092900 | 381262470 | 5240 | 5230 | 5240 | 5230 | 76 |
| 573 | 20231107 | 092800 | 380864250 | 5230 | 5230 | 5240 | 5230 | 2746 |
| 574 | 20231107 | 092700 | 366502630 | 5230 | 5250 | 5260 | 5230 | 2788 |
| 575 | 20231107 | 092600 | 351882610 | 5260 | 5250 | 5260 | 5240 | 1018 |
| 576 | 20231107 | 092500 | 346542420 | 5240 | 5250 | 5270 | 5240 | 821 |
| 577 | 20231107 | 092400 | 342222110 | 5260 | 5240 | 5260 | 5230 | 4667 |
| 578 | 20231107 | 092300 | 317726930 | 5230 | 5240 | 5240 | 5230 | 415 |
| 579 | 20231107 | 092200 | 315553340 | 5240 | 5230 | 5240 | 5230 | 195 |
| 580 | 20231107 | 092100 | 314533040 | 5230 | 5230 | 5230 | 5230 | 62 |
| 581 | 20231107 | 092000 | 314208780 | 5230 | 5250 | 5250 | 5230 | 2830 |
| 582 | 20231107 | 091900 | 299384440 | 5250 | 5250 | 5250 | 5240 | 1086 |
| 583 | 20231107 | 091800 | 293683970 | 5250 | 5260 | 5260 | 5250 | 13 |
| 584 | 20231107 | 091700 | 293615690 | 5250 | 5250 | 5260 | 5240 | 2449 |
| 585 | 20231107 | 091600 | 280758460 | 5240 | 5240 | 5240 | 5230 | 637 |
| 586 | 20231107 | 091500 | 277420590 | 5230 | 5230 | 5230 | 5230 | 121 |
| 587 | 20231107 | 091400 | 276787760 | 5240 | 5240 | 5250 | 5240 | 1378 |
| 588 | 20231107 | 091300 | 269567030 | 5240 | 5240 | 5240 | 5220 | 2498 |
| 589 | 20231107 | 091200 | 256509010 | 5230 | 5210 | 5250 | 5210 | 4349 |
| 590 | 20231107 | 091100 | 233696240 | 5210 | 5230 | 5230 | 5210 | 3576 |
| 591 | 20231107 | 091000 | 215045720 | 5230 | 5240 | 5240 | 5220 | 841 |
| 592 | 20231107 | 090900 | 210648890 | 5230 | 5240 | 5250 | 5230 | 1161 |
| 593 | 20231107 | 090800 | 204566030 | 5240 | 5240 | 5240 | 5230 | 600 |
| 594 | 20231107 | 090700 | 201424520 | 5250 | 5240 | 5250 | 5240 | 2585 |
| 595 | 20231107 | 090600 | 187853690 | 5240 | 5190 | 5240 | 5190 | 7676 |
| 596 | 20231107 | 090500 | 147879220 | 5190 | 5190 | 5190 | 5170 | 2940 |
| 597 | 20231107 | 090400 | 132656700 | 5190 | 5190 | 5210 | 5190 | 372 |
| 598 | 20231107 | 090300 | 130725120 | 5190 | 5190 | 5190 | 5180 | 1778 |
| 599 | 20231107 | 090200 | 121507820 | 5190 | 5230 | 5230 | 5180 | 8494 |
| 600 | 20231107 | 090100 | 77239490 | 5230 | 5270 | 5270 | 5230 | 8967 |
| 601 | 20231107 | 090000 | 30258100 | 5270 | 5240 | 5270 | 5240 | 5053 |