30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 190800 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 14182 |
| 3 | 20231107 | 190700 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 4 | 20231107 | 190600 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 5 | 20231107 | 190500 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 6 | 20231107 | 190400 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 7 | 20231107 | 190300 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 8 | 20231107 | 190200 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 9 | 20231107 | 190100 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 10 | 20231107 | 190000 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 11 | 20231107 | 185900 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 12 | 20231107 | 185800 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 13 | 20231107 | 185700 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 14 | 20231107 | 185600 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 15 | 20231107 | 185500 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 16 | 20231107 | 185400 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 17 | 20231107 | 185300 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 18 | 20231107 | 185200 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 19 | 20231107 | 185100 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 20 | 20231107 | 185000 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 21 | 20231107 | 184900 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 22 | 20231107 | 184800 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 23 | 20231107 | 184700 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 24 | 20231107 | 184600 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 25 | 20231107 | 184500 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 26 | 20231107 | 184400 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 27 | 20231107 | 184300 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 28 | 20231107 | 184200 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 29 | 20231107 | 184100 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 30 | 20231107 | 184000 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 31 | 20231107 | 183900 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 32 | 20231107 | 183800 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 14182 |
| 33 | 20231107 | 183700 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 34 | 20231107 | 183600 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 35 | 20231107 | 183500 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 36 | 20231107 | 183400 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 37 | 20231107 | 183300 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 38 | 20231107 | 183200 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 39 | 20231107 | 183100 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 40 | 20231107 | 183000 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 41 | 20231107 | 182900 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 42 | 20231107 | 182800 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 43 | 20231107 | 182700 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 44 | 20231107 | 182600 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 45 | 20231107 | 182500 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 46 | 20231107 | 182400 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 47 | 20231107 | 182300 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 48 | 20231107 | 182200 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 49 | 20231107 | 182100 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 50 | 20231107 | 182000 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 51 | 20231107 | 181900 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 52 | 20231107 | 181800 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 53 | 20231107 | 181700 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 54 | 20231107 | 181600 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 55 | 20231107 | 181500 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 56 | 20231107 | 181400 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 57 | 20231107 | 181300 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 58 | 20231107 | 181200 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 59 | 20231107 | 181100 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 60 | 20231107 | 181000 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 61 | 20231107 | 180900 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 62 | 20231107 | 180800 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 14182 |
| 63 | 20231107 | 180700 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 64 | 20231107 | 180600 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 65 | 20231107 | 180500 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 66 | 20231107 | 180400 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 67 | 20231107 | 180300 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 68 | 20231107 | 180200 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 69 | 20231107 | 180100 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 70 | 20231107 | 180000 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 71 | 20231107 | 175900 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 72 | 20231107 | 175800 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 73 | 20231107 | 175700 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 74 | 20231107 | 175600 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 75 | 20231107 | 175500 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 76 | 20231107 | 175400 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 77 | 20231107 | 175300 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 78 | 20231107 | 175200 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 79 | 20231107 | 175100 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 80 | 20231107 | 175000 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 81 | 20231107 | 174900 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 82 | 20231107 | 174800 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 83 | 20231107 | 174700 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 84 | 20231107 | 174600 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 85 | 20231107 | 174500 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 86 | 20231107 | 174400 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 87 | 20231107 | 174300 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 88 | 20231107 | 174200 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 89 | 20231107 | 174100 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 90 | 20231107 | 174000 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 91 | 20231107 | 173900 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 92 | 20231107 | 173800 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 14182 |
| 93 | 20231107 | 173700 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 94 | 20231107 | 173600 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 95 | 20231107 | 173500 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 96 | 20231107 | 173400 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 97 | 20231107 | 173300 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 98 | 20231107 | 173200 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 99 | 20231107 | 173100 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 100 | 20231107 | 173000 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 101 | 20231107 | 172900 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 102 | 20231107 | 172800 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 103 | 20231107 | 172700 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 104 | 20231107 | 172600 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 105 | 20231107 | 172500 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 106 | 20231107 | 172400 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 107 | 20231107 | 172300 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 108 | 20231107 | 172200 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 109 | 20231107 | 172100 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 110 | 20231107 | 172000 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 111 | 20231107 | 171900 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 112 | 20231107 | 171800 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 113 | 20231107 | 171700 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 114 | 20231107 | 171600 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 115 | 20231107 | 171500 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 116 | 20231107 | 171400 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 117 | 20231107 | 171300 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 118 | 20231107 | 171200 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 119 | 20231107 | 171100 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 120 | 20231107 | 171000 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 121 | 20231107 | 170900 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 122 | 20231107 | 170800 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 14182 |
| 123 | 20231107 | 170700 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 124 | 20231107 | 170600 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 125 | 20231107 | 170500 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 126 | 20231107 | 170400 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 127 | 20231107 | 170300 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 128 | 20231107 | 170200 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 129 | 20231107 | 170100 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 130 | 20231107 | 170000 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 131 | 20231107 | 165900 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 132 | 20231107 | 165800 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 133 | 20231107 | 165700 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 134 | 20231107 | 165600 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 135 | 20231107 | 165500 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 136 | 20231107 | 165400 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 137 | 20231107 | 165300 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 138 | 20231107 | 165200 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 139 | 20231107 | 165100 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 140 | 20231107 | 165000 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 141 | 20231107 | 164900 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 142 | 20231107 | 164800 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 143 | 20231107 | 164700 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 144 | 20231107 | 164600 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 145 | 20231107 | 164500 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 146 | 20231107 | 164400 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 147 | 20231107 | 164300 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 148 | 20231107 | 164200 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 149 | 20231107 | 164100 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 150 | 20231107 | 164000 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 151 | 20231107 | 163900 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 152 | 20231107 | 163800 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 14182 |
| 153 | 20231107 | 163700 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 154 | 20231107 | 163600 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 155 | 20231107 | 163500 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 156 | 20231107 | 163400 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 157 | 20231107 | 163300 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 158 | 20231107 | 163200 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 159 | 20231107 | 163100 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 160 | 20231107 | 163000 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 161 | 20231107 | 162900 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 162 | 20231107 | 162800 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 163 | 20231107 | 162700 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 164 | 20231107 | 162600 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 165 | 20231107 | 162500 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 166 | 20231107 | 162400 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 167 | 20231107 | 162300 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 168 | 20231107 | 162200 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 169 | 20231107 | 162100 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 170 | 20231107 | 162000 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 171 | 20231107 | 161900 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 172 | 20231107 | 161800 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 173 | 20231107 | 161700 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 174 | 20231107 | 161600 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 175 | 20231107 | 161500 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 176 | 20231107 | 161400 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 177 | 20231107 | 161300 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 178 | 20231107 | 161200 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 179 | 20231107 | 161100 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 180 | 20231107 | 161000 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 181 | 20231107 | 160900 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 182 | 20231107 | 160800 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 14182 |
| 183 | 20231107 | 160700 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 184 | 20231107 | 160600 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 185 | 20231107 | 160500 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 186 | 20231107 | 160400 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 187 | 20231107 | 160300 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 188 | 20231107 | 160200 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 189 | 20231107 | 160100 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 190 | 20231107 | 160000 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 191 | 20231107 | 155900 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 192 | 20231107 | 155800 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 193 | 20231107 | 155700 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 194 | 20231107 | 155600 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 195 | 20231107 | 155500 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 196 | 20231107 | 155400 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 197 | 20231107 | 155300 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 198 | 20231107 | 155200 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 199 | 20231107 | 155100 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 200 | 20231107 | 155000 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 201 | 20231107 | 154900 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 202 | 20231107 | 154800 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 203 | 20231107 | 154700 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 204 | 20231107 | 154600 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 205 | 20231107 | 154500 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 206 | 20231107 | 154400 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 207 | 20231107 | 154300 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 208 | 20231107 | 154200 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 209 | 20231107 | 154100 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 210 | 20231107 | 154000 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 211 | 20231107 | 153900 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 212 | 20231107 | 153800 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 14182 |
| 213 | 20231107 | 153700 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 214 | 20231107 | 153600 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 215 | 20231107 | 153500 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 216 | 20231107 | 153400 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 217 | 20231107 | 153300 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 218 | 20231107 | 153200 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 219 | 20231107 | 153100 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 0 |
| 220 | 20231107 | 153000 | 4783521320 | 7380 | 7380 | 7380 | 7380 | 14182 |
| 221 | 20231107 | 152900 | 4678858160 | 7410 | 7410 | 7410 | 7410 | 0 |
| 222 | 20231107 | 152800 | 4678858160 | 7410 | 7410 | 7410 | 7410 | 0 |
| 223 | 20231107 | 152700 | 4678858160 | 7410 | 7410 | 7410 | 7410 | 0 |
| 224 | 20231107 | 152600 | 4678858160 | 7410 | 7410 | 7410 | 7410 | 0 |
| 225 | 20231107 | 152500 | 4678858160 | 7410 | 7410 | 7410 | 7410 | 0 |
| 226 | 20231107 | 152400 | 4678858160 | 7410 | 7410 | 7410 | 7410 | 0 |
| 227 | 20231107 | 152300 | 4678858160 | 7410 | 7410 | 7410 | 7410 | 0 |
| 228 | 20231107 | 152200 | 4678858160 | 7410 | 7410 | 7410 | 7410 | 0 |
| 229 | 20231107 | 152100 | 4678858160 | 7410 | 7410 | 7410 | 7410 | 0 |
| 230 | 20231107 | 152000 | 4678858160 | 7410 | 7410 | 7410 | 7410 | 0 |
| 231 | 20231107 | 151900 | 4678858160 | 7410 | 7410 | 7420 | 7410 | 679 |
| 232 | 20231107 | 151800 | 4673826450 | 7420 | 7410 | 7420 | 7410 | 327 |
| 233 | 20231107 | 151700 | 4671402380 | 7430 | 7420 | 7430 | 7420 | 302 |
| 234 | 20231107 | 151600 | 4669159680 | 7410 | 7400 | 7410 | 7400 | 395 |
| 235 | 20231107 | 151500 | 4666234400 | 7400 | 7400 | 7400 | 7400 | 1032 |
| 236 | 20231107 | 151400 | 4658597600 | 7400 | 7390 | 7400 | 7390 | 203 |
| 237 | 20231107 | 151300 | 4657095900 | 7380 | 7390 | 7390 | 7380 | 51 |
| 238 | 20231107 | 151200 | 4656719460 | 7390 | 7400 | 7400 | 7390 | 834 |
| 239 | 20231107 | 151100 | 4650555220 | 7400 | 7400 | 7400 | 7400 | 82 |
| 240 | 20231107 | 151000 | 4649948420 | 7400 | 7410 | 7410 | 7400 | 168 |
| 241 | 20231107 | 150900 | 4648705200 | 7410 | 7400 | 7410 | 7400 | 3 |
| 242 | 20231107 | 150800 | 4648682980 | 7400 | 7410 | 7410 | 7400 | 633 |
| 243 | 20231107 | 150700 | 4643998480 | 7410 | 7400 | 7410 | 7400 | 2 |
| 244 | 20231107 | 150600 | 4643983670 | 7400 | 7400 | 7400 | 7400 | 52 |
| 245 | 20231107 | 150500 | 4643598870 | 7400 | 7400 | 7400 | 7400 | 798 |
| 246 | 20231107 | 150400 | 4637693670 | 7390 | 7390 | 7390 | 7390 | 102 |
| 247 | 20231107 | 150300 | 4636939890 | 7400 | 7380 | 7400 | 7380 | 910 |
| 248 | 20231107 | 150200 | 4630220240 | 7380 | 7380 | 7380 | 7380 | 2 |
| 249 | 20231107 | 150100 | 4630205480 | 7370 | 7370 | 7380 | 7370 | 39 |
| 250 | 20231107 | 150000 | 4629918030 | 7370 | 7370 | 7370 | 7370 | 211 |
| 251 | 20231107 | 145900 | 4628362960 | 7370 | 7370 | 7380 | 7370 | 124 |
| 252 | 20231107 | 145800 | 4627449040 | 7380 | 7380 | 7380 | 7380 | 217 |
| 253 | 20231107 | 145700 | 4625847580 | 7380 | 7380 | 7380 | 7380 | 22 |
| 254 | 20231107 | 145600 | 4625685220 | 7380 | 7370 | 7380 | 7370 | 174 |
| 255 | 20231107 | 145500 | 4624401270 | 7360 | 7360 | 7370 | 7360 | 223 |
| 256 | 20231107 | 145400 | 4622757940 | 7370 | 7370 | 7370 | 7370 | 21 |
| 257 | 20231107 | 145300 | 4622603170 | 7370 | 7370 | 7370 | 7370 | 0 |
| 258 | 20231107 | 145200 | 4622603170 | 7370 | 7380 | 7380 | 7370 | 214 |
| 259 | 20231107 | 145100 | 4621025490 | 7370 | 7370 | 7380 | 7370 | 940 |
| 260 | 20231107 | 145000 | 4614097180 | 7360 | 7360 | 7360 | 7360 | 180 |
| 261 | 20231107 | 144900 | 4612772380 | 7360 | 7370 | 7370 | 7360 | 611 |
| 262 | 20231107 | 144800 | 4608269920 | 7370 | 7360 | 7370 | 7360 | 1012 |
| 263 | 20231107 | 144700 | 4600815700 | 7350 | 7350 | 7370 | 7350 | 284 |
| 264 | 20231107 | 144600 | 4598728140 | 7350 | 7350 | 7360 | 7350 | 32 |
| 265 | 20231107 | 144500 | 4598492900 | 7350 | 7350 | 7370 | 7350 | 32 |
| 266 | 20231107 | 144400 | 4598257680 | 7360 | 7360 | 7360 | 7360 | 673 |
| 267 | 20231107 | 144300 | 4593304400 | 7370 | 7370 | 7370 | 7370 | 38 |
| 268 | 20231107 | 144200 | 4593024340 | 7350 | 7350 | 7350 | 7350 | 0 |
| 269 | 20231107 | 144100 | 4593024340 | 7350 | 7350 | 7350 | 7350 | 21 |
| 270 | 20231107 | 144000 | 4592869990 | 7350 | 7350 | 7370 | 7350 | 966 |
| 271 | 20231107 | 143900 | 4585753390 | 7350 | 7350 | 7350 | 7350 | 0 |
| 272 | 20231107 | 143800 | 4585753390 | 7350 | 7350 | 7350 | 7350 | 101 |
| 273 | 20231107 | 143700 | 4585011040 | 7350 | 7350 | 7350 | 7350 | 1 |
| 274 | 20231107 | 143600 | 4585003690 | 7370 | 7360 | 7370 | 7360 | 853 |
| 275 | 20231107 | 143500 | 4578725510 | 7360 | 7360 | 7360 | 7350 | 669 |
| 276 | 20231107 | 143400 | 4573801680 | 7360 | 7360 | 7360 | 7360 | 25 |
| 277 | 20231107 | 143300 | 4573617680 | 7360 | 7360 | 7370 | 7360 | 61 |
| 278 | 20231107 | 143200 | 4573168610 | 7360 | 7360 | 7360 | 7360 | 99 |
| 279 | 20231107 | 143100 | 4572439970 | 7370 | 7360 | 7370 | 7360 | 17 |
| 280 | 20231107 | 143000 | 4572314840 | 7360 | 7360 | 7360 | 7350 | 1933 |
| 281 | 20231107 | 142900 | 4558106100 | 7350 | 7360 | 7360 | 7350 | 36 |
| 282 | 20231107 | 142800 | 4557841420 | 7350 | 7350 | 7370 | 7350 | 267 |
| 283 | 20231107 | 142700 | 4555876970 | 7350 | 7360 | 7360 | 7350 | 24 |
| 284 | 20231107 | 142600 | 4555700490 | 7370 | 7350 | 7370 | 7350 | 34 |
| 285 | 20231107 | 142500 | 4555450310 | 7350 | 7350 | 7370 | 7350 | 47 |
| 286 | 20231107 | 142400 | 4555104540 | 7360 | 7390 | 7390 | 7350 | 2237 |
| 287 | 20231107 | 142300 | 4538628980 | 7380 | 7380 | 7380 | 7380 | 432 |
| 288 | 20231107 | 142200 | 4535440820 | 7390 | 7380 | 7390 | 7380 | 157 |
| 289 | 20231107 | 142100 | 4534281220 | 7380 | 7380 | 7380 | 7380 | 220 |
| 290 | 20231107 | 142000 | 4532657620 | 7380 | 7380 | 7380 | 7380 | 245 |
| 291 | 20231107 | 141900 | 4530849520 | 7380 | 7390 | 7390 | 7380 | 131 |
| 292 | 20231107 | 141800 | 4529881730 | 7400 | 7390 | 7400 | 7390 | 51 |
| 293 | 20231107 | 141700 | 4529504830 | 7400 | 7400 | 7400 | 7400 | 15 |
| 294 | 20231107 | 141600 | 4529393830 | 7400 | 7370 | 7400 | 7370 | 162 |
| 295 | 20231107 | 141500 | 4528196830 | 7380 | 7380 | 7380 | 7380 | 3235 |
| 296 | 20231107 | 141400 | 4504322530 | 7380 | 7380 | 7380 | 7380 | 732 |
| 297 | 20231107 | 141300 | 4498920370 | 7390 | 7380 | 7390 | 7380 | 114 |
| 298 | 20231107 | 141200 | 4498079040 | 7380 | 7380 | 7380 | 7380 | 108 |
| 299 | 20231107 | 141100 | 4497282000 | 7380 | 7390 | 7390 | 7380 | 167 |
| 300 | 20231107 | 141000 | 4496047880 | 7380 | 7400 | 7400 | 7380 | 318 |
| 301 | 20231107 | 140900 | 4493697960 | 7400 | 7400 | 7400 | 7400 | 27 |
| 302 | 20231107 | 140800 | 4493498160 | 7410 | 7410 | 7410 | 7410 | 0 |
| 303 | 20231107 | 140700 | 4493498160 | 7410 | 7410 | 7410 | 7410 | 0 |
| 304 | 20231107 | 140600 | 4493498160 | 7410 | 7410 | 7410 | 7410 | 1 |
| 305 | 20231107 | 140500 | 4493490750 | 7410 | 7410 | 7410 | 7410 | 21 |
| 306 | 20231107 | 140400 | 4493335140 | 7400 | 7390 | 7400 | 7390 | 285 |
| 307 | 20231107 | 140300 | 4491226650 | 7400 | 7400 | 7410 | 7400 | 2200 |
| 308 | 20231107 | 140200 | 4474946550 | 7410 | 7410 | 7410 | 7400 | 505 |
| 309 | 20231107 | 140100 | 4471204800 | 7410 | 7410 | 7420 | 7410 | 289 |
| 310 | 20231107 | 140000 | 4469060620 | 7410 | 7420 | 7420 | 7410 | 44 |
| 311 | 20231107 | 135900 | 4468734570 | 7410 | 7410 | 7410 | 7410 | 0 |
| 312 | 20231107 | 135800 | 4468734570 | 7410 | 7410 | 7410 | 7410 | 50 |
| 313 | 20231107 | 135700 | 4468364070 | 7410 | 7410 | 7420 | 7410 | 1163 |
| 314 | 20231107 | 135600 | 4459741240 | 7420 | 7420 | 7420 | 7420 | 42 |
| 315 | 20231107 | 135500 | 4459429600 | 7420 | 7420 | 7420 | 7420 | 100 |
| 316 | 20231107 | 135400 | 4458687600 | 7420 | 7420 | 7420 | 7420 | 32 |
| 317 | 20231107 | 135300 | 4458450160 | 7420 | 7420 | 7420 | 7420 | 22 |
| 318 | 20231107 | 135200 | 4458286920 | 7420 | 7420 | 7420 | 7420 | 3 |
| 319 | 20231107 | 135100 | 4458264660 | 7410 | 7420 | 7420 | 7410 | 11 |
| 320 | 20231107 | 135000 | 4458183050 | 7400 | 7420 | 7420 | 7400 | 10 |
| 321 | 20231107 | 134900 | 4458109010 | 7430 | 7420 | 7430 | 7400 | 131 |
| 322 | 20231107 | 134800 | 4457138960 | 7400 | 7400 | 7400 | 7400 | 1058 |
| 323 | 20231107 | 134700 | 4449309760 | 7410 | 7410 | 7410 | 7400 | 668 |
| 324 | 20231107 | 134600 | 4444360390 | 7420 | 7420 | 7420 | 7420 | 1 |
| 325 | 20231107 | 134500 | 4444352970 | 7420 | 7420 | 7420 | 7420 | 1 |
| 326 | 20231107 | 134400 | 4444345550 | 7420 | 7420 | 7420 | 7420 | 2 |
| 327 | 20231107 | 134300 | 4444330710 | 7410 | 7420 | 7420 | 7410 | 60 |
| 328 | 20231107 | 134200 | 4443885810 | 7410 | 7410 | 7410 | 7400 | 24 |
| 329 | 20231107 | 134100 | 4443707980 | 7390 | 7380 | 7390 | 7380 | 297 |
| 330 | 20231107 | 134000 | 4441513260 | 7380 | 7380 | 7380 | 7380 | 53 |
| 331 | 20231107 | 133900 | 4441122120 | 7380 | 7370 | 7380 | 7370 | 668 |
| 332 | 20231107 | 133800 | 4436197350 | 7380 | 7380 | 7380 | 7380 | 60 |
| 333 | 20231107 | 133700 | 4435754550 | 7380 | 7370 | 7380 | 7370 | 701 |
| 334 | 20231107 | 133600 | 4430587490 | 7370 | 7390 | 7390 | 7370 | 1600 |
| 335 | 20231107 | 133500 | 4418791680 | 7390 | 7380 | 7390 | 7370 | 1972 |
| 336 | 20231107 | 133400 | 4404230350 | 7390 | 7410 | 7410 | 7380 | 1139 |
| 337 | 20231107 | 133300 | 4395807200 | 7410 | 7410 | 7410 | 7410 | 663 |
| 338 | 20231107 | 133200 | 4390894370 | 7420 | 7420 | 7420 | 7420 | 0 |
| 339 | 20231107 | 133100 | 4390894370 | 7420 | 7420 | 7420 | 7420 | 0 |
| 340 | 20231107 | 133000 | 4390894370 | 7420 | 7420 | 7420 | 7420 | 3 |
| 341 | 20231107 | 132900 | 4390872110 | 7410 | 7410 | 7410 | 7410 | 0 |
| 342 | 20231107 | 132800 | 4390872110 | 7410 | 7410 | 7410 | 7410 | 0 |
| 343 | 20231107 | 132700 | 4390872110 | 7410 | 7410 | 7420 | 7410 | 401 |
| 344 | 20231107 | 132600 | 4387897830 | 7410 | 7410 | 7410 | 7410 | 351 |
| 345 | 20231107 | 132500 | 4385296920 | 7410 | 7410 | 7410 | 7410 | 10 |
| 346 | 20231107 | 132400 | 4385222820 | 7410 | 7410 | 7420 | 7400 | 346 |
| 347 | 20231107 | 132300 | 4382659930 | 7410 | 7420 | 7420 | 7410 | 8 |
| 348 | 20231107 | 132200 | 4382600630 | 7430 | 7420 | 7430 | 7420 | 377 |
| 349 | 20231107 | 132100 | 4379803280 | 7390 | 7390 | 7390 | 7390 | 2 |
| 350 | 20231107 | 132000 | 4379788500 | 7380 | 7380 | 7380 | 7380 | 298 |
| 351 | 20231107 | 131900 | 4377589260 | 7380 | 7380 | 7380 | 7380 | 175 |
| 352 | 20231107 | 131800 | 4376297760 | 7380 | 7420 | 7420 | 7380 | 6692 |
| 353 | 20231107 | 131700 | 4326798430 | 7420 | 7420 | 7420 | 7420 | 882 |
| 354 | 20231107 | 131600 | 4320253990 | 7430 | 7430 | 7430 | 7430 | 50 |
| 355 | 20231107 | 131500 | 4319882490 | 7420 | 7430 | 7430 | 7420 | 2001 |
| 356 | 20231107 | 131400 | 4305017370 | 7440 | 7440 | 7440 | 7430 | 33 |
| 357 | 20231107 | 131300 | 4304771900 | 7430 | 7430 | 7430 | 7430 | 6 |
| 358 | 20231107 | 131200 | 4304727320 | 7440 | 7430 | 7440 | 7430 | 140 |
| 359 | 20231107 | 131100 | 4303686120 | 7420 | 7420 | 7420 | 7420 | 583 |
| 360 | 20231107 | 131000 | 4299360260 | 7420 | 7430 | 7430 | 7420 | 266 |
| 361 | 20231107 | 130900 | 4297386450 | 7420 | 7430 | 7430 | 7420 | 646 |
| 362 | 20231107 | 130800 | 4292592920 | 7430 | 7410 | 7430 | 7410 | 1044 |
| 363 | 20231107 | 130700 | 4284854580 | 7410 | 7440 | 7440 | 7410 | 4792 |
| 364 | 20231107 | 130600 | 4249252150 | 7450 | 7450 | 7450 | 7450 | 5204 |
| 365 | 20231107 | 130500 | 4210482350 | 7450 | 7460 | 7460 | 7450 | 100 |
| 366 | 20231107 | 130400 | 4209736850 | 7460 | 7460 | 7460 | 7460 | 0 |
| 367 | 20231107 | 130300 | 4209736850 | 7460 | 7460 | 7460 | 7460 | 1052 |
| 368 | 20231107 | 130200 | 4201888930 | 7470 | 7460 | 7470 | 7460 | 300 |
| 369 | 20231107 | 130100 | 4199648130 | 7460 | 7460 | 7460 | 7450 | 137 |
| 370 | 20231107 | 130000 | 4198626210 | 7460 | 7460 | 7460 | 7460 | 0 |
| 371 | 20231107 | 125900 | 4198626210 | 7460 | 7460 | 7460 | 7450 | 487 |
| 372 | 20231107 | 125800 | 4194994190 | 7460 | 7460 | 7460 | 7460 | 200 |
| 373 | 20231107 | 125700 | 4193502190 | 7460 | 7460 | 7460 | 7450 | 1125 |
| 374 | 20231107 | 125600 | 4185112920 | 7460 | 7460 | 7460 | 7450 | 350 |
| 375 | 20231107 | 125500 | 4182502100 | 7460 | 7460 | 7470 | 7460 | 439 |
| 376 | 20231107 | 125400 | 4179226660 | 7470 | 7470 | 7470 | 7470 | 0 |
| 377 | 20231107 | 125300 | 4179226660 | 7470 | 7470 | 7470 | 7470 | 5 |
| 378 | 20231107 | 125200 | 4179189310 | 7470 | 7470 | 7470 | 7470 | 16 |
| 379 | 20231107 | 125100 | 4179069790 | 7470 | 7460 | 7470 | 7460 | 164 |
| 380 | 20231107 | 125000 | 4177846110 | 7460 | 7470 | 7470 | 7460 | 502 |
| 381 | 20231107 | 124900 | 4174099190 | 7460 | 7470 | 7470 | 7460 | 133 |
| 382 | 20231107 | 124800 | 4173106960 | 7460 | 7490 | 7490 | 7460 | 496 |
| 383 | 20231107 | 124700 | 4169406610 | 7490 | 7490 | 7490 | 7490 | 31 |
| 384 | 20231107 | 124600 | 4169174420 | 7490 | 7470 | 7490 | 7460 | 928 |
| 385 | 20231107 | 124500 | 4162238370 | 7500 | 7480 | 7500 | 7480 | 103 |
| 386 | 20231107 | 124400 | 4161467070 | 7470 | 7470 | 7470 | 7470 | 532 |
| 387 | 20231107 | 124300 | 4157493030 | 7470 | 7470 | 7470 | 7470 | 5 |
| 388 | 20231107 | 124200 | 4157455680 | 7470 | 7470 | 7470 | 7460 | 1600 |
| 389 | 20231107 | 124100 | 4145503700 | 7470 | 7470 | 7470 | 7470 | 31 |
| 390 | 20231107 | 124000 | 4145272130 | 7470 | 7470 | 7470 | 7470 | 1662 |
| 391 | 20231107 | 123900 | 4132856990 | 7480 | 7500 | 7500 | 7480 | 3228 |
| 392 | 20231107 | 123800 | 4108708030 | 7490 | 7490 | 7490 | 7490 | 113 |
| 393 | 20231107 | 123700 | 4107861660 | 7490 | 7490 | 7510 | 7490 | 1093 |
| 394 | 20231107 | 123600 | 4099671790 | 7500 | 7500 | 7500 | 7500 | 0 |
| 395 | 20231107 | 123500 | 4099671790 | 7500 | 7500 | 7500 | 7500 | 235 |
| 396 | 20231107 | 123400 | 4097909290 | 7480 | 7490 | 7490 | 7480 | 101 |
| 397 | 20231107 | 123300 | 4097153800 | 7480 | 7490 | 7490 | 7480 | 267 |
| 398 | 20231107 | 123200 | 4095154300 | 7500 | 7490 | 7500 | 7490 | 72 |
| 399 | 20231107 | 123100 | 4094614520 | 7500 | 7490 | 7500 | 7490 | 202 |
| 400 | 20231107 | 123000 | 4093099580 | 7490 | 7490 | 7490 | 7490 | 115 |
| 401 | 20231107 | 122900 | 4092238230 | 7480 | 7490 | 7490 | 7480 | 101 |
| 402 | 20231107 | 122800 | 4091481750 | 7490 | 7490 | 7490 | 7490 | 100 |
| 403 | 20231107 | 122700 | 4090732750 | 7490 | 7490 | 7490 | 7480 | 173 |
| 404 | 20231107 | 122600 | 4089436990 | 7490 | 7490 | 7490 | 7480 | 324 |
| 405 | 20231107 | 122500 | 4087010830 | 7490 | 7480 | 7490 | 7480 | 36 |
| 406 | 20231107 | 122400 | 4086741540 | 7480 | 7490 | 7490 | 7480 | 433 |
| 407 | 20231107 | 122300 | 4083500110 | 7490 | 7490 | 7490 | 7490 | 231 |
| 408 | 20231107 | 122200 | 4081769920 | 7490 | 7490 | 7490 | 7490 | 11 |
| 409 | 20231107 | 122100 | 4081687530 | 7490 | 7500 | 7510 | 7490 | 1537 |
| 410 | 20231107 | 122000 | 4070157040 | 7500 | 7500 | 7500 | 7500 | 0 |
| 411 | 20231107 | 121900 | 4070157040 | 7500 | 7500 | 7500 | 7500 | 218 |
| 412 | 20231107 | 121800 | 4068522040 | 7500 | 7500 | 7500 | 7500 | 126 |
| 413 | 20231107 | 121700 | 4067577040 | 7500 | 7510 | 7510 | 7490 | 251 |
| 414 | 20231107 | 121600 | 4065693770 | 7510 | 7500 | 7510 | 7500 | 983 |
| 415 | 20231107 | 121500 | 4058319130 | 7500 | 7480 | 7500 | 7480 | 499 |
| 416 | 20231107 | 121400 | 4054576950 | 7480 | 7500 | 7500 | 7480 | 812 |
| 417 | 20231107 | 121300 | 4048502980 | 7500 | 7490 | 7500 | 7490 | 2381 |
| 418 | 20231107 | 121200 | 4030646260 | 7470 | 7470 | 7470 | 7460 | 288 |
| 419 | 20231107 | 121100 | 4028497760 | 7460 | 7460 | 7460 | 7460 | 504 |
| 420 | 20231107 | 121000 | 4024737920 | 7460 | 7450 | 7500 | 7450 | 1863 |
| 421 | 20231107 | 120900 | 4010785570 | 7450 | 7460 | 7460 | 7450 | 2532 |
| 422 | 20231107 | 120800 | 3991899490 | 7470 | 7470 | 7470 | 7470 | 1966 |
| 423 | 20231107 | 120700 | 3977213470 | 7470 | 7470 | 7470 | 7470 | 403 |
| 424 | 20231107 | 120600 | 3974203060 | 7470 | 7480 | 7490 | 7470 | 935 |
| 425 | 20231107 | 120500 | 3967211770 | 7480 | 7490 | 7490 | 7480 | 1024 |
| 426 | 20231107 | 120400 | 3959552000 | 7480 | 7480 | 7490 | 7480 | 487 |
| 427 | 20231107 | 120300 | 3955908740 | 7500 | 7490 | 7500 | 7480 | 1548 |
| 428 | 20231107 | 120200 | 3944310490 | 7490 | 7500 | 7500 | 7490 | 4708 |
| 429 | 20231107 | 120100 | 3909000760 | 7500 | 7500 | 7500 | 7500 | 157 |
| 430 | 20231107 | 120000 | 3907823260 | 7500 | 7500 | 7510 | 7500 | 778 |
| 431 | 20231107 | 115900 | 3901988230 | 7510 | 7510 | 7510 | 7510 | 1114 |
| 432 | 20231107 | 115800 | 3893622090 | 7510 | 7520 | 7530 | 7500 | 284 |
| 433 | 20231107 | 115700 | 3891484420 | 7500 | 7500 | 7500 | 7500 | 40 |
| 434 | 20231107 | 115600 | 3891184420 | 7520 | 7520 | 7520 | 7520 | 39 |
| 435 | 20231107 | 115500 | 3890891140 | 7500 | 7500 | 7520 | 7500 | 113 |
| 436 | 20231107 | 115400 | 3890043420 | 7500 | 7510 | 7510 | 7500 | 876 |
| 437 | 20231107 | 115300 | 3883466700 | 7510 | 7510 | 7510 | 7510 | 375 |
| 438 | 20231107 | 115200 | 3880650450 | 7510 | 7510 | 7510 | 7510 | 1237 |
| 439 | 20231107 | 115100 | 3871360580 | 7510 | 7520 | 7520 | 7510 | 463 |
| 440 | 20231107 | 115000 | 3867879730 | 7520 | 7520 | 7520 | 7520 | 1170 |
| 441 | 20231107 | 114900 | 3859081330 | 7520 | 7530 | 7530 | 7520 | 1704 |
| 442 | 20231107 | 114800 | 3846266110 | 7530 | 7510 | 7530 | 7510 | 454 |
| 443 | 20231107 | 114700 | 3842847980 | 7510 | 7500 | 7510 | 7500 | 1437 |
| 444 | 20231107 | 114600 | 3832064790 | 7500 | 7490 | 7500 | 7490 | 1745 |
| 445 | 20231107 | 114500 | 3818986690 | 7490 | 7490 | 7490 | 7490 | 115 |
| 446 | 20231107 | 114400 | 3818125340 | 7500 | 7490 | 7500 | 7490 | 1349 |
| 447 | 20231107 | 114300 | 3808007970 | 7490 | 7500 | 7500 | 7490 | 344 |
| 448 | 20231107 | 114200 | 3805429320 | 7500 | 7480 | 7500 | 7480 | 1530 |
| 449 | 20231107 | 114100 | 3793964620 | 7480 | 7490 | 7490 | 7480 | 1288 |
| 450 | 20231107 | 114000 | 3784322970 | 7490 | 7500 | 7500 | 7490 | 877 |
| 451 | 20231107 | 113900 | 3777754130 | 7490 | 7500 | 7500 | 7490 | 327 |
| 452 | 20231107 | 113800 | 3775304290 | 7500 | 7520 | 7520 | 7500 | 2186 |
| 453 | 20231107 | 113700 | 3758888990 | 7520 | 7520 | 7520 | 7520 | 0 |
| 454 | 20231107 | 113600 | 3758888990 | 7520 | 7520 | 7520 | 7520 | 1318 |
| 455 | 20231107 | 113500 | 3748977630 | 7540 | 7530 | 7540 | 7530 | 506 |
| 456 | 20231107 | 113400 | 3745167440 | 7530 | 7530 | 7530 | 7530 | 351 |
| 457 | 20231107 | 113300 | 3742524410 | 7550 | 7530 | 7550 | 7530 | 1218 |
| 458 | 20231107 | 113200 | 3733338060 | 7520 | 7530 | 7530 | 7520 | 203 |
| 459 | 20231107 | 113100 | 3731811310 | 7520 | 7520 | 7530 | 7520 | 1546 |
| 460 | 20231107 | 113000 | 3720183330 | 7520 | 7530 | 7530 | 7520 | 258 |
| 461 | 20231107 | 112900 | 3718242510 | 7550 | 7550 | 7550 | 7550 | 862 |
| 462 | 20231107 | 112800 | 3711734410 | 7550 | 7540 | 7550 | 7540 | 162 |
| 463 | 20231107 | 112700 | 3710511420 | 7530 | 7500 | 7530 | 7500 | 1217 |
| 464 | 20231107 | 112600 | 3701380830 | 7500 | 7510 | 7510 | 7500 | 1685 |
| 465 | 20231107 | 112500 | 3688731110 | 7510 | 7520 | 7520 | 7510 | 204 |
| 466 | 20231107 | 112400 | 3687197040 | 7520 | 7530 | 7570 | 7500 | 1467 |
| 467 | 20231107 | 112300 | 3676152440 | 7530 | 7520 | 7530 | 7510 | 1737 |
| 468 | 20231107 | 112200 | 3663106050 | 7510 | 7520 | 7520 | 7510 | 2090 |
| 469 | 20231107 | 112100 | 3647397920 | 7540 | 7530 | 7540 | 7520 | 1253 |
| 470 | 20231107 | 112000 | 3637969060 | 7540 | 7550 | 7550 | 7540 | 35 |
| 471 | 20231107 | 111900 | 3637705020 | 7550 | 7550 | 7560 | 7540 | 1775 |
| 472 | 20231107 | 111800 | 3624313800 | 7570 | 7570 | 7570 | 7570 | 104 |
| 473 | 20231107 | 111700 | 3623526520 | 7570 | 7550 | 7570 | 7550 | 242 |
| 474 | 20231107 | 111600 | 3621699020 | 7550 | 7570 | 7580 | 7550 | 218 |
| 475 | 20231107 | 111500 | 3620048250 | 7570 | 7570 | 7570 | 7570 | 816 |
| 476 | 20231107 | 111400 | 3613871130 | 7570 | 7570 | 7580 | 7570 | 2052 |
| 477 | 20231107 | 111300 | 3598327490 | 7580 | 7570 | 7580 | 7570 | 729 |
| 478 | 20231107 | 111200 | 3592802490 | 7580 | 7580 | 7580 | 7580 | 662 |
| 479 | 20231107 | 111100 | 3587784530 | 7590 | 7570 | 7590 | 7570 | 1766 |
| 480 | 20231107 | 111000 | 3574406890 | 7570 | 7580 | 7590 | 7570 | 367 |
| 481 | 20231107 | 110900 | 3571628480 | 7590 | 7600 | 7600 | 7590 | 950 |
| 482 | 20231107 | 110800 | 3564417510 | 7610 | 7540 | 7610 | 7540 | 4399 |
| 483 | 20231107 | 110700 | 3531013740 | 7570 | 7570 | 7580 | 7570 | 2020 |
| 484 | 20231107 | 110600 | 3515704860 | 7570 | 7550 | 7570 | 7550 | 5089 |
| 485 | 20231107 | 110500 | 3477225050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 486 | 20231107 | 110400 | 3477225050 | 7570 | 7540 | 7570 | 7540 | 2205 |
| 487 | 20231107 | 110300 | 3460543220 | 7550 | 7540 | 7550 | 7540 | 48 |
| 488 | 20231107 | 110200 | 3460180940 | 7550 | 7550 | 7570 | 7550 | 290 |
| 489 | 20231107 | 110100 | 3457989440 | 7570 | 7550 | 7570 | 7550 | 5178 |
| 490 | 20231107 | 110000 | 3418795420 | 7570 | 7550 | 7570 | 7550 | 245 |
| 491 | 20231107 | 105900 | 3416944370 | 7560 | 7560 | 7560 | 7560 | 204 |
| 492 | 20231107 | 105800 | 3415402130 | 7560 | 7540 | 7560 | 7540 | 364 |
| 493 | 20231107 | 105700 | 3412653300 | 7540 | 7550 | 7550 | 7540 | 634 |
| 494 | 20231107 | 105600 | 3407870380 | 7550 | 7550 | 7550 | 7540 | 1398 |
| 495 | 20231107 | 105500 | 3397322520 | 7550 | 7560 | 7560 | 7540 | 102 |
| 496 | 20231107 | 105400 | 3396552620 | 7560 | 7530 | 7560 | 7530 | 98 |
| 497 | 20231107 | 105300 | 3395814540 | 7530 | 7560 | 7560 | 7530 | 5795 |
| 498 | 20231107 | 105200 | 3352100190 | 7560 | 7590 | 7590 | 7560 | 1723 |
| 499 | 20231107 | 105100 | 3339066610 | 7560 | 7580 | 7580 | 7560 | 798 |
| 500 | 20231107 | 105000 | 3333033700 | 7590 | 7580 | 7590 | 7560 | 1409 |
| 501 | 20231107 | 104900 | 3322375700 | 7580 | 7590 | 7590 | 7580 | 724 |
| 502 | 20231107 | 104800 | 3316886180 | 7590 | 7590 | 7590 | 7580 | 692 |
| 503 | 20231107 | 104700 | 3311634110 | 7580 | 7580 | 7590 | 7580 | 634 |
| 504 | 20231107 | 104600 | 3306828320 | 7580 | 7580 | 7600 | 7550 | 5401 |
| 505 | 20231107 | 104500 | 3265931620 | 7600 | 7600 | 7600 | 7580 | 5127 |
| 506 | 20231107 | 104400 | 3227027520 | 7600 | 7630 | 7630 | 7600 | 2554 |
| 507 | 20231107 | 104300 | 3207606970 | 7630 | 7620 | 7630 | 7610 | 1316 |
| 508 | 20231107 | 104200 | 3197583470 | 7640 | 7620 | 7640 | 7610 | 1364 |
| 509 | 20231107 | 104100 | 3187180090 | 7620 | 7600 | 7630 | 7590 | 2962 |
| 510 | 20231107 | 104000 | 3164644800 | 7600 | 7630 | 7630 | 7600 | 4796 |
| 511 | 20231107 | 103900 | 3128169810 | 7600 | 7600 | 7630 | 7580 | 5308 |
| 512 | 20231107 | 103800 | 3087857580 | 7590 | 7620 | 7640 | 7590 | 3949 |
| 513 | 20231107 | 103700 | 3057777260 | 7630 | 7600 | 7630 | 7600 | 2866 |
| 514 | 20231107 | 103600 | 3035972270 | 7590 | 7650 | 7650 | 7590 | 6845 |
| 515 | 20231107 | 103500 | 2983787050 | 7640 | 7640 | 7650 | 7620 | 9724 |
| 516 | 20231107 | 103400 | 2909549060 | 7650 | 7670 | 7670 | 7640 | 5305 |
| 517 | 20231107 | 103300 | 2868954040 | 7660 | 7680 | 7710 | 7660 | 25570 |
| 518 | 20231107 | 103200 | 2672369980 | 7670 | 7630 | 7680 | 7630 | 12373 |
| 519 | 20231107 | 103100 | 2577462020 | 7630 | 7590 | 7680 | 7570 | 21805 |
| 520 | 20231107 | 103000 | 2410873160 | 7590 | 7550 | 7600 | 7540 | 4984 |
| 521 | 20231107 | 102900 | 2373071720 | 7550 | 7550 | 7550 | 7520 | 201 |
| 522 | 20231107 | 102800 | 2371556890 | 7560 | 7550 | 7560 | 7540 | 234 |
| 523 | 20231107 | 102700 | 2369787990 | 7540 | 7520 | 7550 | 7520 | 494 |
| 524 | 20231107 | 102600 | 2366067400 | 7520 | 7550 | 7560 | 7520 | 656 |
| 525 | 20231107 | 102500 | 2361120770 | 7550 | 7500 | 7550 | 7500 | 4887 |
| 526 | 20231107 | 102400 | 2324270230 | 7530 | 7510 | 7530 | 7470 | 3652 |
| 527 | 20231107 | 102300 | 2296898870 | 7510 | 7500 | 7520 | 7500 | 304 |
| 528 | 20231107 | 102200 | 2294617470 | 7500 | 7500 | 7500 | 7500 | 290 |
| 529 | 20231107 | 102100 | 2292442470 | 7500 | 7510 | 7510 | 7490 | 730 |
| 530 | 20231107 | 102000 | 2286964400 | 7510 | 7510 | 7510 | 7510 | 362 |
| 531 | 20231107 | 101900 | 2284245780 | 7530 | 7500 | 7560 | 7500 | 989 |
| 532 | 20231107 | 101800 | 2276814270 | 7500 | 7520 | 7560 | 7500 | 884 |
| 533 | 20231107 | 101700 | 2270150510 | 7520 | 7520 | 7520 | 7510 | 93 |
| 534 | 20231107 | 101600 | 2269451370 | 7520 | 7510 | 7530 | 7510 | 3674 |
| 535 | 20231107 | 101500 | 2241814110 | 7510 | 7480 | 7510 | 7480 | 112 |
| 536 | 20231107 | 101400 | 2240974070 | 7470 | 7530 | 7530 | 7470 | 2677 |
| 537 | 20231107 | 101300 | 2220945430 | 7500 | 7530 | 7560 | 7490 | 3107 |
| 538 | 20231107 | 101200 | 2197638710 | 7520 | 7560 | 7560 | 7520 | 578 |
| 539 | 20231107 | 101100 | 2193287230 | 7570 | 7580 | 7580 | 7510 | 2935 |
| 540 | 20231107 | 101000 | 2171149180 | 7590 | 7610 | 7620 | 7590 | 3934 |
| 541 | 20231107 | 100900 | 2141232530 | 7620 | 7620 | 7640 | 7600 | 6361 |
| 542 | 20231107 | 100800 | 2092756950 | 7620 | 7580 | 7670 | 7580 | 18624 |
| 543 | 20231107 | 100700 | 1950739020 | 7590 | 7550 | 7600 | 7530 | 12388 |
| 544 | 20231107 | 100600 | 1856869960 | 7540 | 7530 | 7550 | 7520 | 3371 |
| 545 | 20231107 | 100500 | 1831458290 | 7520 | 7490 | 7530 | 7490 | 6816 |
| 546 | 20231107 | 100400 | 1780324340 | 7490 | 7490 | 7490 | 7480 | 917 |
| 547 | 20231107 | 100300 | 1773457340 | 7490 | 7480 | 7490 | 7470 | 131 |
| 548 | 20231107 | 100200 | 1772477510 | 7480 | 7470 | 7480 | 7470 | 444 |
| 549 | 20231107 | 100100 | 1769160760 | 7470 | 7490 | 7490 | 7470 | 550 |
| 550 | 20231107 | 100000 | 1765041980 | 7490 | 7480 | 7490 | 7480 | 2142 |
| 551 | 20231107 | 095900 | 1749001770 | 7480 | 7480 | 7480 | 7470 | 193 |
| 552 | 20231107 | 095800 | 1747559040 | 7480 | 7480 | 7480 | 7470 | 1602 |
| 553 | 20231107 | 095700 | 1735576090 | 7480 | 7480 | 7480 | 7470 | 853 |
| 554 | 20231107 | 095600 | 1729197670 | 7480 | 7490 | 7490 | 7460 | 2746 |
| 555 | 20231107 | 095500 | 1708669010 | 7480 | 7500 | 7510 | 7480 | 1782 |
| 556 | 20231107 | 095400 | 1695332650 | 7510 | 7500 | 7510 | 7500 | 1599 |
| 557 | 20231107 | 095300 | 1683334900 | 7510 | 7500 | 7510 | 7490 | 2223 |
| 558 | 20231107 | 095200 | 1666673220 | 7500 | 7490 | 7500 | 7480 | 6088 |
| 559 | 20231107 | 095100 | 1621092710 | 7490 | 7520 | 7520 | 7480 | 2277 |
| 560 | 20231107 | 095000 | 1603996940 | 7510 | 7520 | 7520 | 7500 | 1864 |
| 561 | 20231107 | 094900 | 1590008260 | 7520 | 7520 | 7530 | 7520 | 1864 |
| 562 | 20231107 | 094800 | 1575982710 | 7530 | 7530 | 7530 | 7510 | 3238 |
| 563 | 20231107 | 094700 | 1551624940 | 7530 | 7540 | 7560 | 7510 | 6229 |
| 564 | 20231107 | 094600 | 1504740680 | 7540 | 7530 | 7570 | 7530 | 3087 |
| 565 | 20231107 | 094500 | 1481418180 | 7530 | 7540 | 7560 | 7520 | 7245 |
| 566 | 20231107 | 094400 | 1426793440 | 7550 | 7530 | 7560 | 7530 | 2955 |
| 567 | 20231107 | 094300 | 1404507320 | 7530 | 7570 | 7580 | 7520 | 7566 |
| 568 | 20231107 | 094200 | 1347406990 | 7550 | 7550 | 7590 | 7520 | 10078 |
| 569 | 20231107 | 094100 | 1271245960 | 7550 | 7540 | 7600 | 7520 | 12991 |
| 570 | 20231107 | 094000 | 1172923960 | 7540 | 7580 | 7590 | 7510 | 18219 |
| 571 | 20231107 | 093900 | 1035378270 | 7560 | 7740 | 7750 | 7540 | 40300 |
| 572 | 20231107 | 093800 | 728021750 | 7740 | 7480 | 7740 | 7460 | 42987 |
| 573 | 20231107 | 093700 | 402506460 | 7460 | 7420 | 7480 | 7420 | 5008 |
| 574 | 20231107 | 093600 | 365187250 | 7450 | 7410 | 7450 | 7410 | 2021 |
| 575 | 20231107 | 093500 | 350190710 | 7410 | 7430 | 7430 | 7400 | 534 |
| 576 | 20231107 | 093400 | 346232010 | 7430 | 7390 | 7430 | 7390 | 3016 |
| 577 | 20231107 | 093300 | 323831680 | 7420 | 7390 | 7420 | 7390 | 7926 |
| 578 | 20231107 | 093200 | 265171250 | 7390 | 7380 | 7390 | 7380 | 694 |
| 579 | 20231107 | 093100 | 260048850 | 7370 | 7370 | 7370 | 7370 | 1315 |
| 580 | 20231107 | 093000 | 250357300 | 7370 | 7390 | 7390 | 7360 | 660 |
| 581 | 20231107 | 092900 | 245498180 | 7380 | 7390 | 7390 | 7380 | 118 |
| 582 | 20231107 | 092800 | 244626340 | 7370 | 7380 | 7390 | 7370 | 97 |
| 583 | 20231107 | 092700 | 243910820 | 7390 | 7380 | 7390 | 7380 | 1442 |
| 584 | 20231107 | 092600 | 233266080 | 7380 | 7390 | 7390 | 7380 | 130 |
| 585 | 20231107 | 092500 | 232306380 | 7390 | 7390 | 7400 | 7390 | 145 |
| 586 | 20231107 | 092400 | 231234710 | 7390 | 7380 | 7390 | 7380 | 1108 |
| 587 | 20231107 | 092300 | 223057590 | 7380 | 7400 | 7400 | 7380 | 3064 |
| 588 | 20231107 | 092200 | 200388010 | 7380 | 7380 | 7390 | 7380 | 19 |
| 589 | 20231107 | 092100 | 200247780 | 7390 | 7380 | 7390 | 7380 | 951 |
| 590 | 20231107 | 092000 | 193224400 | 7370 | 7370 | 7380 | 7370 | 1064 |
| 591 | 20231107 | 091900 | 185377530 | 7370 | 7370 | 7370 | 7370 | 587 |
| 592 | 20231107 | 091800 | 181051340 | 7370 | 7370 | 7370 | 7370 | 13 |
| 593 | 20231107 | 091700 | 180955530 | 7370 | 7370 | 7370 | 7370 | 56 |
| 594 | 20231107 | 091600 | 180542810 | 7370 | 7350 | 7370 | 7350 | 1621 |
| 595 | 20231107 | 091500 | 168613480 | 7350 | 7330 | 7350 | 7330 | 2001 |
| 596 | 20231107 | 091400 | 153925840 | 7330 | 7350 | 7350 | 7330 | 185 |
| 597 | 20231107 | 091300 | 152568940 | 7350 | 7350 | 7350 | 7350 | 424 |
| 598 | 20231107 | 091200 | 149452540 | 7370 | 7360 | 7370 | 7350 | 1569 |
| 599 | 20231107 | 091100 | 137899930 | 7360 | 7350 | 7360 | 7340 | 1410 |
| 600 | 20231107 | 091000 | 127530290 | 7350 | 7350 | 7350 | 7350 | 344 |
| 601 | 20231107 | 090900 | 125001890 | 7350 | 7360 | 7360 | 7350 | 1048 |
| 602 | 20231107 | 090800 | 117299050 | 7360 | 7330 | 7360 | 7330 | 751 |
| 603 | 20231107 | 090700 | 111781410 | 7340 | 7330 | 7340 | 7330 | 927 |
| 604 | 20231107 | 090600 | 104980360 | 7330 | 7330 | 7330 | 7320 | 807 |
| 605 | 20231107 | 090500 | 99072610 | 7290 | 7300 | 7300 | 7290 | 304 |
| 606 | 20231107 | 090400 | 96855050 | 7330 | 7310 | 7330 | 7310 | 1153 |
| 607 | 20231107 | 090300 | 88404220 | 7300 | 7290 | 7310 | 7290 | 2211 |
| 608 | 20231107 | 090200 | 72267170 | 7290 | 7310 | 7310 | 7270 | 203 |
| 609 | 20231107 | 090100 | 70789660 | 7280 | 7320 | 7320 | 7280 | 5987 |
| 610 | 20231107 | 090000 | 27104960 | 7300 | 7300 | 7320 | 7300 | 3713 |