30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 190200 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 14916 |
| 3 | 20231113 | 190100 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 4 | 20231113 | 190000 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 5 | 20231113 | 185900 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 6 | 20231113 | 185800 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 7 | 20231113 | 185700 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 8 | 20231113 | 185600 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 9 | 20231113 | 185500 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 10 | 20231113 | 185400 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 11 | 20231113 | 185300 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 12 | 20231113 | 185200 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 13 | 20231113 | 185100 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 14 | 20231113 | 185000 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 15 | 20231113 | 184900 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 16 | 20231113 | 184800 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 17 | 20231113 | 184700 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 18 | 20231113 | 184600 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 19 | 20231113 | 184500 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 20 | 20231113 | 184400 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 21 | 20231113 | 184300 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 22 | 20231113 | 184200 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 23 | 20231113 | 184100 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 24 | 20231113 | 184000 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 25 | 20231113 | 183900 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 26 | 20231113 | 183800 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 27 | 20231113 | 183700 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 28 | 20231113 | 183600 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 29 | 20231113 | 183500 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 30 | 20231113 | 183400 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 31 | 20231113 | 183300 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 32 | 20231113 | 183200 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 14916 |
| 33 | 20231113 | 183100 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 34 | 20231113 | 183000 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 35 | 20231113 | 182900 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 36 | 20231113 | 182800 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 37 | 20231113 | 182700 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 38 | 20231113 | 182600 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 39 | 20231113 | 182500 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 40 | 20231113 | 182400 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 41 | 20231113 | 182300 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 42 | 20231113 | 182200 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 43 | 20231113 | 182100 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 44 | 20231113 | 182000 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 45 | 20231113 | 181900 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 46 | 20231113 | 181800 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 47 | 20231113 | 181700 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 48 | 20231113 | 181600 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 49 | 20231113 | 181500 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 50 | 20231113 | 181400 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 51 | 20231113 | 181300 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 52 | 20231113 | 181200 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 53 | 20231113 | 181100 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 54 | 20231113 | 181000 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 55 | 20231113 | 180900 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 56 | 20231113 | 180800 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 57 | 20231113 | 180700 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 58 | 20231113 | 180600 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 59 | 20231113 | 180500 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 60 | 20231113 | 180400 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 61 | 20231113 | 180300 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 62 | 20231113 | 180200 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 14916 |
| 63 | 20231113 | 180100 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 64 | 20231113 | 180000 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 65 | 20231113 | 175900 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 66 | 20231113 | 175800 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 67 | 20231113 | 175700 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 68 | 20231113 | 175600 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 69 | 20231113 | 175500 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 70 | 20231113 | 175400 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 71 | 20231113 | 175300 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 72 | 20231113 | 175200 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 73 | 20231113 | 175100 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 74 | 20231113 | 175000 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 75 | 20231113 | 174900 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 76 | 20231113 | 174800 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 77 | 20231113 | 174700 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 78 | 20231113 | 174600 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 79 | 20231113 | 174500 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 80 | 20231113 | 174400 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 81 | 20231113 | 174300 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 82 | 20231113 | 174200 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 83 | 20231113 | 174100 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 84 | 20231113 | 174000 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 85 | 20231113 | 173900 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 86 | 20231113 | 173800 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 87 | 20231113 | 173700 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 88 | 20231113 | 173600 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 89 | 20231113 | 173500 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 90 | 20231113 | 173400 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 91 | 20231113 | 173300 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 92 | 20231113 | 173200 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 14916 |
| 93 | 20231113 | 173100 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 94 | 20231113 | 173000 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 95 | 20231113 | 172900 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 96 | 20231113 | 172800 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 97 | 20231113 | 172700 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 98 | 20231113 | 172600 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 99 | 20231113 | 172500 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 100 | 20231113 | 172400 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 101 | 20231113 | 172300 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 102 | 20231113 | 172200 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 103 | 20231113 | 172100 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 104 | 20231113 | 172000 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 105 | 20231113 | 171900 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 106 | 20231113 | 171800 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 107 | 20231113 | 171700 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 108 | 20231113 | 171600 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 109 | 20231113 | 171500 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 110 | 20231113 | 171400 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 111 | 20231113 | 171300 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 112 | 20231113 | 171200 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 113 | 20231113 | 171100 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 114 | 20231113 | 171000 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 115 | 20231113 | 170900 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 116 | 20231113 | 170800 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 117 | 20231113 | 170700 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 118 | 20231113 | 170600 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 119 | 20231113 | 170500 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 120 | 20231113 | 170400 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 121 | 20231113 | 170300 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 122 | 20231113 | 170200 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 14916 |
| 123 | 20231113 | 170100 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 124 | 20231113 | 170000 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 125 | 20231113 | 165900 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 126 | 20231113 | 165800 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 127 | 20231113 | 165700 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 128 | 20231113 | 165600 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 129 | 20231113 | 165500 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 130 | 20231113 | 165400 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 131 | 20231113 | 165300 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 132 | 20231113 | 165200 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 133 | 20231113 | 165100 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 134 | 20231113 | 165000 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 135 | 20231113 | 164900 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 136 | 20231113 | 164800 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 137 | 20231113 | 164700 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 138 | 20231113 | 164600 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 139 | 20231113 | 164500 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 140 | 20231113 | 164400 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 141 | 20231113 | 164300 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 142 | 20231113 | 164200 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 143 | 20231113 | 164100 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 144 | 20231113 | 164000 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 145 | 20231113 | 163900 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 146 | 20231113 | 163800 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 147 | 20231113 | 163700 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 148 | 20231113 | 163600 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 149 | 20231113 | 163500 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 150 | 20231113 | 163400 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 151 | 20231113 | 163300 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 152 | 20231113 | 163200 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 14916 |
| 153 | 20231113 | 163100 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 154 | 20231113 | 163000 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 155 | 20231113 | 162900 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 156 | 20231113 | 162800 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 157 | 20231113 | 162700 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 158 | 20231113 | 162600 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 159 | 20231113 | 162500 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 160 | 20231113 | 162400 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 161 | 20231113 | 162300 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 162 | 20231113 | 162200 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 163 | 20231113 | 162100 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 164 | 20231113 | 162000 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 165 | 20231113 | 161900 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 166 | 20231113 | 161800 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 167 | 20231113 | 161700 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 168 | 20231113 | 161600 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 169 | 20231113 | 161500 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 170 | 20231113 | 161400 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 171 | 20231113 | 161300 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 172 | 20231113 | 161200 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 173 | 20231113 | 161100 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 174 | 20231113 | 161000 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 175 | 20231113 | 160900 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 176 | 20231113 | 160800 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 177 | 20231113 | 160700 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 178 | 20231113 | 160600 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 179 | 20231113 | 160500 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 180 | 20231113 | 160400 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 181 | 20231113 | 160300 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 182 | 20231113 | 160200 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 14916 |
| 183 | 20231113 | 160100 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 184 | 20231113 | 160000 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 185 | 20231113 | 155900 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 186 | 20231113 | 155800 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 187 | 20231113 | 155700 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 188 | 20231113 | 155600 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 189 | 20231113 | 155500 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 190 | 20231113 | 155400 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 191 | 20231113 | 155300 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 192 | 20231113 | 155200 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 193 | 20231113 | 155100 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 194 | 20231113 | 155000 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 195 | 20231113 | 154900 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 196 | 20231113 | 154800 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 197 | 20231113 | 154700 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 198 | 20231113 | 154600 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 199 | 20231113 | 154500 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 200 | 20231113 | 154400 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 201 | 20231113 | 154300 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 202 | 20231113 | 154200 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 203 | 20231113 | 154100 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 204 | 20231113 | 154000 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 205 | 20231113 | 153900 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 206 | 20231113 | 153800 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 207 | 20231113 | 153700 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 208 | 20231113 | 153600 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 209 | 20231113 | 153500 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 210 | 20231113 | 153400 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 211 | 20231113 | 153300 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 212 | 20231113 | 153200 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 14916 |
| 213 | 20231113 | 153100 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 214 | 20231113 | 153000 | 3204994270 | 8570 | 8570 | 8570 | 8570 | 14916 |
| 215 | 20231113 | 152900 | 3077164150 | 8570 | 8570 | 8570 | 8570 | 0 |
| 216 | 20231113 | 152800 | 3077164150 | 8570 | 8570 | 8570 | 8570 | 0 |
| 217 | 20231113 | 152700 | 3077164150 | 8570 | 8570 | 8570 | 8570 | 0 |
| 218 | 20231113 | 152600 | 3077164150 | 8570 | 8570 | 8570 | 8570 | 0 |
| 219 | 20231113 | 152500 | 3077164150 | 8570 | 8570 | 8570 | 8570 | 0 |
| 220 | 20231113 | 152400 | 3077164150 | 8570 | 8570 | 8570 | 8570 | 0 |
| 221 | 20231113 | 152300 | 3077164150 | 8570 | 8570 | 8570 | 8570 | 0 |
| 222 | 20231113 | 152200 | 3077164150 | 8570 | 8570 | 8570 | 8570 | 0 |
| 223 | 20231113 | 152100 | 3077164150 | 8570 | 8570 | 8570 | 8570 | 0 |
| 224 | 20231113 | 152000 | 3077164150 | 8570 | 8570 | 8570 | 8570 | 0 |
| 225 | 20231113 | 151900 | 3077164150 | 8570 | 8610 | 8610 | 8570 | 93 |
| 226 | 20231113 | 151800 | 3076366110 | 8620 | 8590 | 8620 | 8570 | 167 |
| 227 | 20231113 | 151700 | 3074931680 | 8600 | 8670 | 8670 | 8600 | 274 |
| 228 | 20231113 | 151600 | 3072563460 | 8650 | 8630 | 8670 | 8630 | 1192 |
| 229 | 20231113 | 151500 | 3062259960 | 8630 | 8670 | 8670 | 8630 | 269 |
| 230 | 20231113 | 151400 | 3059929250 | 8670 | 8620 | 8680 | 8620 | 547 |
| 231 | 20231113 | 151300 | 3055203150 | 8600 | 8600 | 8620 | 8600 | 248 |
| 232 | 20231113 | 151200 | 3053068260 | 8600 | 8590 | 8600 | 8590 | 172 |
| 233 | 20231113 | 151100 | 3051590010 | 8610 | 8610 | 8620 | 8610 | 364 |
| 234 | 20231113 | 151000 | 3048453090 | 8620 | 8620 | 8620 | 8610 | 238 |
| 235 | 20231113 | 150900 | 3046402220 | 8610 | 8560 | 8620 | 8560 | 265 |
| 236 | 20231113 | 150800 | 3044119380 | 8560 | 8610 | 8610 | 8540 | 575 |
| 237 | 20231113 | 150700 | 3039199260 | 8610 | 8740 | 8750 | 8520 | 12895 |
| 238 | 20231113 | 150600 | 2928244110 | 8750 | 8750 | 8750 | 8740 | 598 |
| 239 | 20231113 | 150500 | 2923015660 | 8740 | 8740 | 8750 | 8740 | 241 |
| 240 | 20231113 | 150400 | 2920908430 | 8730 | 8710 | 8730 | 8700 | 235 |
| 241 | 20231113 | 150300 | 2918859780 | 8700 | 8710 | 8710 | 8680 | 186 |
| 242 | 20231113 | 150200 | 2917241270 | 8710 | 8710 | 8720 | 8680 | 267 |
| 243 | 20231113 | 150100 | 2914918430 | 8710 | 8760 | 8760 | 8650 | 3310 |
| 244 | 20231113 | 150000 | 2886156380 | 8750 | 8760 | 8760 | 8740 | 1468 |
| 245 | 20231113 | 145900 | 2873298320 | 8760 | 8760 | 8760 | 8750 | 619 |
| 246 | 20231113 | 145800 | 2867877710 | 8760 | 8770 | 8790 | 8750 | 1188 |
| 247 | 20231113 | 145700 | 2857468810 | 8760 | 8770 | 8770 | 8760 | 1023 |
| 248 | 20231113 | 145600 | 2848498120 | 8770 | 8790 | 8790 | 8770 | 1327 |
| 249 | 20231113 | 145500 | 2836843190 | 8790 | 8780 | 8790 | 8730 | 588 |
| 250 | 20231113 | 145400 | 2831689340 | 8770 | 8790 | 8800 | 8770 | 586 |
| 251 | 20231113 | 145300 | 2826541450 | 8780 | 8760 | 8790 | 8760 | 706 |
| 252 | 20231113 | 145200 | 2820338670 | 8760 | 8760 | 8790 | 8760 | 353 |
| 253 | 20231113 | 145100 | 2817242580 | 8760 | 8770 | 8780 | 8750 | 742 |
| 254 | 20231113 | 145000 | 2810735660 | 8760 | 8750 | 8760 | 8740 | 576 |
| 255 | 20231113 | 144900 | 2805694860 | 8750 | 8760 | 8760 | 8750 | 273 |
| 256 | 20231113 | 144800 | 2803304270 | 8760 | 8760 | 8760 | 8740 | 580 |
| 257 | 20231113 | 144700 | 2798228100 | 8760 | 8750 | 8760 | 8750 | 815 |
| 258 | 20231113 | 144600 | 2791091570 | 8760 | 8770 | 8790 | 8760 | 677 |
| 259 | 20231113 | 144500 | 2785154000 | 8780 | 8760 | 8780 | 8760 | 413 |
| 260 | 20231113 | 144400 | 2781533080 | 8770 | 8790 | 8790 | 8770 | 574 |
| 261 | 20231113 | 144300 | 2776488290 | 8800 | 8780 | 8800 | 8780 | 660 |
| 262 | 20231113 | 144200 | 2770681910 | 8790 | 8770 | 8800 | 8770 | 569 |
| 263 | 20231113 | 144100 | 2765684230 | 8760 | 8770 | 8770 | 8760 | 550 |
| 264 | 20231113 | 144000 | 2760862330 | 8770 | 8770 | 8770 | 8750 | 624 |
| 265 | 20231113 | 143900 | 2755391850 | 8770 | 8770 | 8770 | 8760 | 304 |
| 266 | 20231113 | 143800 | 2752726050 | 8780 | 8790 | 8810 | 8780 | 919 |
| 267 | 20231113 | 143700 | 2744636850 | 8810 | 8780 | 8810 | 8780 | 616 |
| 268 | 20231113 | 143600 | 2739221410 | 8790 | 8770 | 8790 | 8760 | 201 |
| 269 | 20231113 | 143500 | 2737456660 | 8770 | 8770 | 8800 | 8760 | 773 |
| 270 | 20231113 | 143400 | 2730662910 | 8770 | 8790 | 8810 | 8760 | 652 |
| 271 | 20231113 | 143300 | 2724934620 | 8810 | 8810 | 8820 | 8770 | 473 |
| 272 | 20231113 | 143200 | 2720769040 | 8790 | 8790 | 8820 | 8770 | 359 |
| 273 | 20231113 | 143100 | 2717613830 | 8800 | 8770 | 8820 | 8760 | 759 |
| 274 | 20231113 | 143000 | 2710947140 | 8800 | 8800 | 8800 | 8770 | 1169 |
| 275 | 20231113 | 142900 | 2700673210 | 8790 | 8830 | 8830 | 8790 | 941 |
| 276 | 20231113 | 142800 | 2692381140 | 8840 | 8840 | 8840 | 8830 | 860 |
| 277 | 20231113 | 142700 | 2684780580 | 8830 | 8830 | 8840 | 8830 | 388 |
| 278 | 20231113 | 142600 | 2681351150 | 8840 | 8840 | 8840 | 8830 | 551 |
| 279 | 20231113 | 142500 | 2676480860 | 8840 | 8830 | 8840 | 8820 | 412 |
| 280 | 20231113 | 142400 | 2672842940 | 8820 | 8830 | 8830 | 8820 | 628 |
| 281 | 20231113 | 142300 | 2667298800 | 8830 | 8840 | 8840 | 8820 | 583 |
| 282 | 20231113 | 142200 | 2662150050 | 8840 | 8850 | 8850 | 8800 | 705 |
| 283 | 20231113 | 142100 | 2655923790 | 8790 | 8850 | 8850 | 8790 | 670 |
| 284 | 20231113 | 142000 | 2650001100 | 8840 | 8850 | 8870 | 8840 | 502 |
| 285 | 20231113 | 141900 | 2645558570 | 8870 | 8830 | 8880 | 8830 | 623 |
| 286 | 20231113 | 141800 | 2640039590 | 8820 | 8810 | 8830 | 8810 | 503 |
| 287 | 20231113 | 141700 | 2635603370 | 8810 | 8810 | 8810 | 8800 | 994 |
| 288 | 20231113 | 141600 | 2626852140 | 8800 | 8800 | 8810 | 8790 | 2997 |
| 289 | 20231113 | 141500 | 2600454770 | 8800 | 8790 | 8800 | 8790 | 474 |
| 290 | 20231113 | 141400 | 2596285010 | 8790 | 8800 | 8810 | 8790 | 401 |
| 291 | 20231113 | 141300 | 2592755040 | 8810 | 8810 | 8810 | 8800 | 852 |
| 292 | 20231113 | 141200 | 2585250040 | 8810 | 8800 | 8810 | 8790 | 350 |
| 293 | 20231113 | 141100 | 2582168250 | 8800 | 8780 | 8800 | 8780 | 342 |
| 294 | 20231113 | 141000 | 2579158780 | 8780 | 8830 | 8830 | 8780 | 1272 |
| 295 | 20231113 | 140900 | 2567971890 | 8830 | 8820 | 8830 | 8800 | 356 |
| 296 | 20231113 | 140800 | 2564834660 | 8800 | 8840 | 8840 | 8800 | 549 |
| 297 | 20231113 | 140700 | 2559992300 | 8850 | 8830 | 8860 | 8830 | 838 |
| 298 | 20231113 | 140600 | 2552575310 | 8830 | 8820 | 8840 | 8820 | 289 |
| 299 | 20231113 | 140500 | 2550022250 | 8820 | 8810 | 8830 | 8810 | 737 |
| 300 | 20231113 | 140400 | 2543525030 | 8820 | 8810 | 8820 | 8800 | 483 |
| 301 | 20231113 | 140300 | 2539265800 | 8810 | 8810 | 8820 | 8800 | 313 |
| 302 | 20231113 | 140200 | 2536506490 | 8810 | 8810 | 8810 | 8800 | 611 |
| 303 | 20231113 | 140100 | 2531124040 | 8810 | 8800 | 8810 | 8800 | 652 |
| 304 | 20231113 | 140000 | 2525382970 | 8800 | 8810 | 8810 | 8790 | 791 |
| 305 | 20231113 | 135900 | 2518425460 | 8800 | 8890 | 8890 | 8790 | 2287 |
| 306 | 20231113 | 135800 | 2498253360 | 8890 | 8870 | 8890 | 8860 | 593 |
| 307 | 20231113 | 135700 | 2492988400 | 8880 | 8870 | 8880 | 8860 | 656 |
| 308 | 20231113 | 135600 | 2487169740 | 8880 | 8870 | 8880 | 8870 | 438 |
| 309 | 20231113 | 135500 | 2483283630 | 8880 | 8870 | 8880 | 8860 | 711 |
| 310 | 20231113 | 135400 | 2476975790 | 8850 | 8870 | 8880 | 8850 | 619 |
| 311 | 20231113 | 135300 | 2471485800 | 8850 | 8870 | 8870 | 8850 | 208 |
| 312 | 20231113 | 135200 | 2469643240 | 8840 | 8900 | 8900 | 8840 | 1359 |
| 313 | 20231113 | 135100 | 2457587380 | 8900 | 8900 | 8900 | 8880 | 874 |
| 314 | 20231113 | 135000 | 2449818140 | 8900 | 8890 | 8900 | 8880 | 618 |
| 315 | 20231113 | 134900 | 2444323300 | 8880 | 8880 | 8880 | 8870 | 609 |
| 316 | 20231113 | 134800 | 2438916500 | 8880 | 8890 | 8890 | 8860 | 740 |
| 317 | 20231113 | 134700 | 2432347380 | 8880 | 8900 | 8900 | 8880 | 404 |
| 318 | 20231113 | 134600 | 2428755290 | 8900 | 8880 | 8900 | 8880 | 533 |
| 319 | 20231113 | 134500 | 2424013660 | 8900 | 8870 | 8900 | 8870 | 553 |
| 320 | 20231113 | 134400 | 2419099640 | 8880 | 8880 | 8900 | 8880 | 422 |
| 321 | 20231113 | 134300 | 2415349660 | 8870 | 8870 | 8890 | 8850 | 1237 |
| 322 | 20231113 | 134200 | 2404384480 | 8880 | 8880 | 8890 | 8880 | 639 |
| 323 | 20231113 | 134100 | 2398705400 | 8880 | 8880 | 8890 | 8880 | 615 |
| 324 | 20231113 | 134000 | 2393242750 | 8880 | 8890 | 8890 | 8870 | 457 |
| 325 | 20231113 | 133900 | 2389185610 | 8890 | 8890 | 8890 | 8880 | 534 |
| 326 | 20231113 | 133800 | 2384438710 | 8890 | 8870 | 8890 | 8870 | 581 |
| 327 | 20231113 | 133700 | 2379277140 | 8870 | 8880 | 8890 | 8870 | 430 |
| 328 | 20231113 | 133600 | 2375458980 | 8880 | 8880 | 8890 | 8870 | 1760 |
| 329 | 20231113 | 133500 | 2359834220 | 8860 | 8880 | 8890 | 8860 | 1258 |
| 330 | 20231113 | 133400 | 2348666290 | 8880 | 8880 | 8880 | 8870 | 375 |
| 331 | 20231113 | 133300 | 2345336390 | 8880 | 8880 | 8880 | 8860 | 787 |
| 332 | 20231113 | 133200 | 2338353810 | 8890 | 8870 | 8890 | 8870 | 445 |
| 333 | 20231113 | 133100 | 2334402180 | 8870 | 8880 | 8890 | 8870 | 640 |
| 334 | 20231113 | 133000 | 2328715930 | 8880 | 8930 | 8930 | 8880 | 1561 |
| 335 | 20231113 | 132900 | 2314826250 | 8930 | 8930 | 8930 | 8910 | 377 |
| 336 | 20231113 | 132800 | 2311462780 | 8920 | 8920 | 8930 | 8900 | 1230 |
| 337 | 20231113 | 132700 | 2300505520 | 8890 | 8930 | 8940 | 8890 | 982 |
| 338 | 20231113 | 132600 | 2291750480 | 8930 | 8940 | 8950 | 8920 | 556 |
| 339 | 20231113 | 132500 | 2286782530 | 8950 | 8940 | 8950 | 8930 | 649 |
| 340 | 20231113 | 132400 | 2280980660 | 8940 | 8920 | 8940 | 8920 | 724 |
| 341 | 20231113 | 132300 | 2274511640 | 8930 | 8930 | 8940 | 8930 | 866 |
| 342 | 20231113 | 132200 | 2266776650 | 8940 | 8930 | 8940 | 8920 | 833 |
| 343 | 20231113 | 132100 | 2259335440 | 8930 | 8910 | 8930 | 8900 | 818 |
| 344 | 20231113 | 132000 | 2252040670 | 8910 | 8900 | 8930 | 8900 | 354 |
| 345 | 20231113 | 131900 | 2248887210 | 8900 | 8910 | 8910 | 8890 | 821 |
| 346 | 20231113 | 131800 | 2241578780 | 8910 | 8900 | 8910 | 8890 | 1240 |
| 347 | 20231113 | 131700 | 2230538800 | 8910 | 8930 | 8930 | 8900 | 743 |
| 348 | 20231113 | 131600 | 2223921400 | 8920 | 8920 | 8930 | 8910 | 599 |
| 349 | 20231113 | 131500 | 2218576580 | 8910 | 8920 | 8940 | 8900 | 772 |
| 350 | 20231113 | 131400 | 2211683920 | 8920 | 8920 | 8920 | 8900 | 686 |
| 351 | 20231113 | 131300 | 2205568850 | 8920 | 8910 | 8920 | 8900 | 460 |
| 352 | 20231113 | 131200 | 2201469240 | 8910 | 8910 | 8920 | 8900 | 424 |
| 353 | 20231113 | 131100 | 2197691540 | 8900 | 8900 | 8910 | 8890 | 909 |
| 354 | 20231113 | 131000 | 2189603420 | 8900 | 8910 | 8920 | 8890 | 270 |
| 355 | 20231113 | 130900 | 2187199570 | 8910 | 8900 | 8920 | 8890 | 788 |
| 356 | 20231113 | 130800 | 2180179710 | 8900 | 8920 | 8920 | 8900 | 811 |
| 357 | 20231113 | 130700 | 2172957650 | 8930 | 8890 | 8930 | 8890 | 396 |
| 358 | 20231113 | 130600 | 2169428330 | 8890 | 8920 | 8940 | 8880 | 1696 |
| 359 | 20231113 | 130500 | 2154322050 | 8940 | 8900 | 8940 | 8900 | 1647 |
| 360 | 20231113 | 130400 | 2139624900 | 8900 | 8890 | 8900 | 8880 | 1360 |
| 361 | 20231113 | 130300 | 2127525030 | 8890 | 8880 | 8890 | 8870 | 372 |
| 362 | 20231113 | 130200 | 2124221790 | 8880 | 8860 | 8880 | 8860 | 1574 |
| 363 | 20231113 | 130100 | 2110259850 | 8870 | 8870 | 8870 | 8860 | 366 |
| 364 | 20231113 | 130000 | 2107013720 | 8870 | 8870 | 8870 | 8860 | 364 |
| 365 | 20231113 | 125900 | 2103785220 | 8860 | 8860 | 8870 | 8850 | 830 |
| 366 | 20231113 | 125800 | 2096425950 | 8860 | 8840 | 8870 | 8840 | 520 |
| 367 | 20231113 | 125700 | 2091816680 | 8850 | 8860 | 8870 | 8850 | 834 |
| 368 | 20231113 | 125600 | 2084427190 | 8850 | 8830 | 8860 | 8830 | 430 |
| 369 | 20231113 | 125500 | 2080622080 | 8850 | 8840 | 8850 | 8830 | 724 |
| 370 | 20231113 | 125400 | 2074220440 | 8840 | 8830 | 8850 | 8830 | 350 |
| 371 | 20231113 | 125300 | 2071124960 | 8840 | 8850 | 8860 | 8840 | 737 |
| 372 | 20231113 | 125200 | 2064604010 | 8870 | 8870 | 8870 | 8850 | 793 |
| 373 | 20231113 | 125100 | 2057578350 | 8860 | 8860 | 8870 | 8850 | 304 |
| 374 | 20231113 | 125000 | 2054885600 | 8870 | 8860 | 8870 | 8850 | 705 |
| 375 | 20231113 | 124900 | 2048639730 | 8860 | 8840 | 8860 | 8840 | 526 |
| 376 | 20231113 | 124800 | 2043981320 | 8840 | 8840 | 8850 | 8840 | 296 |
| 377 | 20231113 | 124700 | 2041363790 | 8860 | 8850 | 8870 | 8850 | 985 |
| 378 | 20231113 | 124600 | 2032633790 | 8860 | 8840 | 8860 | 8840 | 134 |
| 379 | 20231113 | 124500 | 2031446910 | 8850 | 8860 | 8860 | 8840 | 432 |
| 380 | 20231113 | 124400 | 2027621830 | 8830 | 8840 | 8860 | 8830 | 857 |
| 381 | 20231113 | 124300 | 2020040060 | 8840 | 8830 | 8840 | 8830 | 309 |
| 382 | 20231113 | 124200 | 2017309180 | 8830 | 8850 | 8860 | 8830 | 544 |
| 383 | 20231113 | 124100 | 2012498390 | 8860 | 8850 | 8860 | 8850 | 847 |
| 384 | 20231113 | 124000 | 2004994540 | 8840 | 8860 | 8890 | 8840 | 646 |
| 385 | 20231113 | 123900 | 1999272520 | 8890 | 8890 | 8890 | 8870 | 764 |
| 386 | 20231113 | 123800 | 1992489060 | 8870 | 8870 | 8890 | 8870 | 637 |
| 387 | 20231113 | 123700 | 1986835480 | 8880 | 8880 | 8880 | 8870 | 785 |
| 388 | 20231113 | 123600 | 1979867850 | 8880 | 8880 | 8900 | 8880 | 578 |
| 389 | 20231113 | 123500 | 1974730590 | 8880 | 8890 | 8900 | 8880 | 1440 |
| 390 | 20231113 | 123400 | 1961935630 | 8890 | 8940 | 8940 | 8890 | 555 |
| 391 | 20231113 | 123300 | 1956986000 | 8940 | 8930 | 8940 | 8910 | 1317 |
| 392 | 20231113 | 123200 | 1945224110 | 8900 | 8910 | 8930 | 8890 | 733 |
| 393 | 20231113 | 123100 | 1938693690 | 8900 | 8900 | 8910 | 8890 | 1182 |
| 394 | 20231113 | 123000 | 1928177980 | 8900 | 8930 | 8930 | 8900 | 1279 |
| 395 | 20231113 | 122900 | 1916777730 | 8920 | 8930 | 8930 | 8910 | 2038 |
| 396 | 20231113 | 122800 | 1898601080 | 8930 | 8920 | 8930 | 8910 | 1516 |
| 397 | 20231113 | 122700 | 1885070660 | 8920 | 8900 | 8920 | 8900 | 5800 |
| 398 | 20231113 | 122600 | 1833429530 | 8900 | 8900 | 8900 | 8890 | 909 |
| 399 | 20231113 | 122500 | 1825339900 | 8890 | 8890 | 8900 | 8890 | 857 |
| 400 | 20231113 | 122400 | 1817714310 | 8900 | 8890 | 8900 | 8880 | 2284 |
| 401 | 20231113 | 122300 | 1797395960 | 8880 | 8880 | 8890 | 8880 | 413 |
| 402 | 20231113 | 122200 | 1793724730 | 8890 | 8880 | 8890 | 8880 | 1120 |
| 403 | 20231113 | 122100 | 1783770170 | 8890 | 8880 | 8890 | 8880 | 851 |
| 404 | 20231113 | 122000 | 1776208590 | 8880 | 8870 | 8890 | 8870 | 3953 |
| 405 | 20231113 | 121900 | 1741118540 | 8870 | 8830 | 8870 | 8830 | 3130 |
| 406 | 20231113 | 121800 | 1713410440 | 8830 | 8820 | 8850 | 8820 | 242 |
| 407 | 20231113 | 121700 | 1711270960 | 8840 | 8850 | 8850 | 8810 | 359 |
| 408 | 20231113 | 121600 | 1708099600 | 8810 | 8800 | 8820 | 8800 | 692 |
| 409 | 20231113 | 121500 | 1701997810 | 8800 | 8830 | 8830 | 8790 | 1408 |
| 410 | 20231113 | 121400 | 1689604220 | 8830 | 8820 | 8850 | 8820 | 819 |
| 411 | 20231113 | 121300 | 1682370750 | 8830 | 8840 | 8850 | 8820 | 498 |
| 412 | 20231113 | 121200 | 1677970640 | 8850 | 8840 | 8860 | 8840 | 443 |
| 413 | 20231113 | 121100 | 1674051980 | 8840 | 8820 | 8850 | 8820 | 512 |
| 414 | 20231113 | 121000 | 1669522480 | 8850 | 8840 | 8850 | 8840 | 1456 |
| 415 | 20231113 | 120900 | 1656647500 | 8800 | 8800 | 8860 | 8800 | 2615 |
| 416 | 20231113 | 120800 | 1633530820 | 8810 | 8810 | 8830 | 8800 | 395 |
| 417 | 20231113 | 120700 | 1630047580 | 8800 | 8800 | 8820 | 8790 | 666 |
| 418 | 20231113 | 120600 | 1624185330 | 8790 | 8790 | 8800 | 8780 | 570 |
| 419 | 20231113 | 120500 | 1619171990 | 8780 | 8780 | 8790 | 8770 | 201 |
| 420 | 20231113 | 120400 | 1617405950 | 8780 | 8800 | 8800 | 8780 | 837 |
| 421 | 20231113 | 120300 | 1610047390 | 8800 | 8760 | 8800 | 8760 | 601 |
| 422 | 20231113 | 120200 | 1604763300 | 8790 | 8800 | 8800 | 8770 | 488 |
| 423 | 20231113 | 120100 | 1600474630 | 8800 | 8740 | 8800 | 8740 | 425 |
| 424 | 20231113 | 120000 | 1596751940 | 8730 | 8810 | 8810 | 8730 | 1295 |
| 425 | 20231113 | 115900 | 1585396480 | 8800 | 8810 | 8820 | 8790 | 1268 |
| 426 | 20231113 | 115800 | 1574237920 | 8810 | 8830 | 8850 | 8810 | 1313 |
| 427 | 20231113 | 115700 | 1562657620 | 8840 | 8850 | 8850 | 8830 | 396 |
| 428 | 20231113 | 115600 | 1559156580 | 8860 | 8850 | 8860 | 8840 | 1171 |
| 429 | 20231113 | 115500 | 1548796790 | 8850 | 8850 | 8850 | 8840 | 371 |
| 430 | 20231113 | 115400 | 1545514460 | 8850 | 8850 | 8850 | 8830 | 2592 |
| 431 | 20231113 | 115300 | 1522585770 | 8850 | 8840 | 8850 | 8830 | 540 |
| 432 | 20231113 | 115200 | 1517812500 | 8840 | 8830 | 8850 | 8820 | 419 |
| 433 | 20231113 | 115100 | 1514109160 | 8830 | 8820 | 8830 | 8820 | 935 |
| 434 | 20231113 | 115000 | 1505858640 | 8830 | 8830 | 8840 | 8820 | 500 |
| 435 | 20231113 | 114900 | 1501442160 | 8830 | 8820 | 8840 | 8820 | 495 |
| 436 | 20231113 | 114800 | 1497069020 | 8830 | 8840 | 8840 | 8830 | 1603 |
| 437 | 20231113 | 114700 | 1482899800 | 8850 | 8840 | 8850 | 8830 | 729 |
| 438 | 20231113 | 114600 | 1476454800 | 8850 | 8850 | 8850 | 8840 | 583 |
| 439 | 20231113 | 114500 | 1471300400 | 8840 | 8840 | 8850 | 8840 | 1288 |
| 440 | 20231113 | 114400 | 1459912530 | 8840 | 8850 | 8850 | 8820 | 948 |
| 441 | 20231113 | 114300 | 1451537500 | 8830 | 8830 | 8850 | 8830 | 414 |
| 442 | 20231113 | 114200 | 1447878000 | 8830 | 8840 | 8840 | 8830 | 729 |
| 443 | 20231113 | 114100 | 1441434100 | 8840 | 8840 | 8840 | 8830 | 516 |
| 444 | 20231113 | 114000 | 1436873750 | 8840 | 8820 | 8840 | 8820 | 519 |
| 445 | 20231113 | 113900 | 1432289900 | 8830 | 8830 | 8830 | 8820 | 685 |
| 446 | 20231113 | 113800 | 1426241520 | 8830 | 8830 | 8830 | 8820 | 414 |
| 447 | 20231113 | 113700 | 1422586100 | 8830 | 8810 | 8830 | 8810 | 645 |
| 448 | 20231113 | 113600 | 1416892500 | 8820 | 8790 | 8820 | 8790 | 841 |
| 449 | 20231113 | 113500 | 1409481150 | 8790 | 8790 | 8800 | 8790 | 429 |
| 450 | 20231113 | 113400 | 1405706730 | 8800 | 8800 | 8800 | 8790 | 386 |
| 451 | 20231113 | 113300 | 1402310630 | 8790 | 8790 | 8800 | 8780 | 513 |
| 452 | 20231113 | 113200 | 1397798400 | 8790 | 8780 | 8790 | 8780 | 461 |
| 453 | 20231113 | 113100 | 1393747280 | 8770 | 8800 | 8800 | 8770 | 613 |
| 454 | 20231113 | 113000 | 1388361280 | 8800 | 8800 | 8800 | 8780 | 733 |
| 455 | 20231113 | 112900 | 1381913020 | 8790 | 8800 | 8800 | 8790 | 260 |
| 456 | 20231113 | 112800 | 1379626020 | 8800 | 8790 | 8810 | 8790 | 492 |
| 457 | 20231113 | 112700 | 1375296450 | 8790 | 8780 | 8800 | 8780 | 624 |
| 458 | 20231113 | 112600 | 1369816000 | 8790 | 8810 | 8810 | 8780 | 667 |
| 459 | 20231113 | 112500 | 1363953190 | 8800 | 8800 | 8810 | 8800 | 295 |
| 460 | 20231113 | 112400 | 1361355640 | 8790 | 8800 | 8820 | 8790 | 762 |
| 461 | 20231113 | 112300 | 1354646170 | 8810 | 8790 | 8810 | 8780 | 425 |
| 462 | 20231113 | 112200 | 1350906300 | 8780 | 8800 | 8810 | 8780 | 344 |
| 463 | 20231113 | 112100 | 1347880190 | 8790 | 8780 | 8820 | 8780 | 760 |
| 464 | 20231113 | 112000 | 1341192550 | 8820 | 8830 | 8830 | 8790 | 656 |
| 465 | 20231113 | 111900 | 1335412380 | 8830 | 8830 | 8840 | 8820 | 349 |
| 466 | 20231113 | 111800 | 1332330270 | 8830 | 8830 | 8840 | 8830 | 910 |
| 467 | 20231113 | 111700 | 1324290660 | 8830 | 8830 | 8830 | 8820 | 402 |
| 468 | 20231113 | 111600 | 1320741630 | 8830 | 8830 | 8830 | 8820 | 363 |
| 469 | 20231113 | 111500 | 1317536540 | 8830 | 8830 | 8830 | 8820 | 742 |
| 470 | 20231113 | 111400 | 1310986070 | 8830 | 8810 | 8830 | 8810 | 764 |
| 471 | 20231113 | 111300 | 1304244810 | 8830 | 8770 | 8830 | 8770 | 1806 |
| 472 | 20231113 | 111200 | 1288314550 | 8770 | 8790 | 8820 | 8770 | 2735 |
| 473 | 20231113 | 111100 | 1264277250 | 8790 | 8790 | 8800 | 8750 | 3123 |
| 474 | 20231113 | 111000 | 1236893160 | 8780 | 8790 | 8790 | 8780 | 393 |
| 475 | 20231113 | 110900 | 1233439140 | 8780 | 8780 | 8790 | 8780 | 482 |
| 476 | 20231113 | 110800 | 1229203750 | 8800 | 8800 | 8800 | 8790 | 730 |
| 477 | 20231113 | 110700 | 1222780370 | 8790 | 8800 | 8800 | 8790 | 491 |
| 478 | 20231113 | 110600 | 1218460160 | 8790 | 8790 | 8800 | 8790 | 1400 |
| 479 | 20231113 | 110500 | 1206141530 | 8790 | 8800 | 8800 | 8770 | 474 |
| 480 | 20231113 | 110400 | 1201976580 | 8790 | 8790 | 8800 | 8770 | 1117 |
| 481 | 20231113 | 110300 | 1192164340 | 8790 | 8800 | 8810 | 8790 | 417 |
| 482 | 20231113 | 110200 | 1188494630 | 8800 | 8800 | 8800 | 8790 | 674 |
| 483 | 20231113 | 110100 | 1182564240 | 8800 | 8790 | 8800 | 8790 | 340 |
| 484 | 20231113 | 110000 | 1179573050 | 8790 | 8790 | 8800 | 8790 | 276 |
| 485 | 20231113 | 105900 | 1177145030 | 8790 | 8780 | 8790 | 8780 | 442 |
| 486 | 20231113 | 105800 | 1173259880 | 8780 | 8790 | 8790 | 8780 | 300 |
| 487 | 20231113 | 105700 | 1170623410 | 8780 | 8790 | 8790 | 8780 | 748 |
| 488 | 20231113 | 105600 | 1164049270 | 8800 | 8800 | 8810 | 8800 | 623 |
| 489 | 20231113 | 105500 | 1158565860 | 8790 | 8800 | 8800 | 8790 | 1464 |
| 490 | 20231113 | 105400 | 1145682850 | 8800 | 8800 | 8800 | 8790 | 262 |
| 491 | 20231113 | 105300 | 1143377450 | 8790 | 8790 | 8790 | 8790 | 934 |
| 492 | 20231113 | 105200 | 1135167590 | 8800 | 8780 | 8800 | 8780 | 202 |
| 493 | 20231113 | 105100 | 1133391680 | 8780 | 8790 | 8790 | 8770 | 508 |
| 494 | 20231113 | 105000 | 1128927350 | 8780 | 8780 | 8780 | 8770 | 451 |
| 495 | 20231113 | 104900 | 1124968040 | 8780 | 8790 | 8790 | 8780 | 819 |
| 496 | 20231113 | 104800 | 1117775590 | 8790 | 8770 | 8790 | 8770 | 344 |
| 497 | 20231113 | 104700 | 1114752100 | 8770 | 8760 | 8770 | 8760 | 300 |
| 498 | 20231113 | 104600 | 1112122100 | 8750 | 8750 | 8760 | 8750 | 581 |
| 499 | 20231113 | 104500 | 1107033540 | 8750 | 8730 | 8760 | 8730 | 140 |
| 500 | 20231113 | 104400 | 1105808980 | 8730 | 8710 | 8730 | 8710 | 196 |
| 501 | 20231113 | 104300 | 1104098760 | 8700 | 8720 | 8720 | 8600 | 2344 |
| 502 | 20231113 | 104200 | 1083763110 | 8710 | 8710 | 8710 | 8710 | 20 |
| 503 | 20231113 | 104100 | 1083588910 | 8780 | 8800 | 8800 | 8550 | 5670 |
| 504 | 20231113 | 104000 | 1034767320 | 8760 | 8760 | 8760 | 8750 | 47 |
| 505 | 20231113 | 103900 | 1034355780 | 8760 | 8780 | 8790 | 8760 | 171 |
| 506 | 20231113 | 103800 | 1032852940 | 8800 | 8810 | 8810 | 8800 | 767 |
| 507 | 20231113 | 103700 | 1026096770 | 8800 | 8810 | 8810 | 8800 | 755 |
| 508 | 20231113 | 103600 | 1019451850 | 8810 | 8800 | 8810 | 8800 | 1334 |
| 509 | 20231113 | 103500 | 1007711200 | 8790 | 8780 | 8800 | 8780 | 3189 |
| 510 | 20231113 | 103400 | 979671060 | 8720 | 8720 | 8720 | 8720 | 300 |
| 511 | 20231113 | 103300 | 977055060 | 8700 | 8700 | 8700 | 8700 | 0 |
| 512 | 20231113 | 103200 | 977055060 | 8700 | 8780 | 8780 | 8700 | 1252 |
| 513 | 20231113 | 103100 | 966119000 | 8700 | 8630 | 8700 | 8630 | 2325 |
| 514 | 20231113 | 103000 | 946031500 | 8620 | 8610 | 8620 | 8610 | 133 |
| 515 | 20231113 | 102900 | 944886070 | 8580 | 8680 | 8690 | 8580 | 845 |
| 516 | 20231113 | 102800 | 937567790 | 8680 | 8670 | 8690 | 8670 | 1754 |
| 517 | 20231113 | 102700 | 922341980 | 8680 | 8690 | 8690 | 8680 | 366 |
| 518 | 20231113 | 102600 | 919163750 | 8710 | 8680 | 8710 | 8680 | 256 |
| 519 | 20231113 | 102500 | 916936420 | 8680 | 8730 | 8730 | 8600 | 4248 |
| 520 | 20231113 | 102400 | 880246710 | 8760 | 8760 | 8760 | 8760 | 0 |
| 521 | 20231113 | 102300 | 880246710 | 8760 | 8760 | 8780 | 8760 | 533 |
| 522 | 20231113 | 102200 | 875571290 | 8780 | 8780 | 8790 | 8780 | 1434 |
| 523 | 20231113 | 102100 | 862976430 | 8780 | 8770 | 8780 | 8770 | 382 |
| 524 | 20231113 | 102000 | 859624820 | 8770 | 8770 | 8770 | 8770 | 200 |
| 525 | 20231113 | 101900 | 857870820 | 8770 | 8770 | 8770 | 8770 | 377 |
| 526 | 20231113 | 101800 | 854564530 | 8770 | 8770 | 8770 | 8770 | 390 |
| 527 | 20231113 | 101700 | 851144230 | 8770 | 8760 | 8770 | 8760 | 138 |
| 528 | 20231113 | 101600 | 849934280 | 8770 | 8780 | 8780 | 8770 | 551 |
| 529 | 20231113 | 101500 | 845101710 | 8780 | 8780 | 8780 | 8780 | 125 |
| 530 | 20231113 | 101400 | 844004210 | 8750 | 8750 | 8750 | 8750 | 10 |
| 531 | 20231113 | 101300 | 843916710 | 8740 | 8780 | 8780 | 8740 | 1608 |
| 532 | 20231113 | 101200 | 829815960 | 8790 | 8780 | 8790 | 8770 | 2542 |
| 533 | 20231113 | 101100 | 807495340 | 8780 | 8780 | 8780 | 8770 | 1426 |
| 534 | 20231113 | 101000 | 794975080 | 8790 | 8790 | 8800 | 8790 | 931 |
| 535 | 20231113 | 100900 | 786789210 | 8790 | 8790 | 8790 | 8790 | 6 |
| 536 | 20231113 | 100800 | 786736470 | 8770 | 8800 | 8800 | 8770 | 830 |
| 537 | 20231113 | 100700 | 779448680 | 8800 | 8800 | 8800 | 8800 | 566 |
| 538 | 20231113 | 100600 | 774467880 | 8790 | 8790 | 8790 | 8790 | 165 |
| 539 | 20231113 | 100500 | 773017530 | 8780 | 8790 | 8790 | 8760 | 339 |
| 540 | 20231113 | 100400 | 770038390 | 8790 | 8780 | 8790 | 8780 | 241 |
| 541 | 20231113 | 100300 | 767921770 | 8780 | 8790 | 8790 | 8780 | 45 |
| 542 | 20231113 | 100200 | 767526340 | 8790 | 8800 | 8810 | 8790 | 1256 |
| 543 | 20231113 | 100100 | 756472400 | 8800 | 8770 | 8800 | 8770 | 332 |
| 544 | 20231113 | 100000 | 753552540 | 8800 | 8800 | 8800 | 8790 | 1154 |
| 545 | 20231113 | 095900 | 743400930 | 8800 | 8790 | 8800 | 8780 | 276 |
| 546 | 20231113 | 095800 | 740974940 | 8790 | 8790 | 8790 | 8780 | 297 |
| 547 | 20231113 | 095700 | 738364460 | 8790 | 8790 | 8790 | 8790 | 9 |
| 548 | 20231113 | 095600 | 738285350 | 8790 | 8790 | 8790 | 8790 | 385 |
| 549 | 20231113 | 095500 | 734901200 | 8780 | 8780 | 8780 | 8780 | 489 |
| 550 | 20231113 | 095400 | 730607780 | 8700 | 8780 | 8780 | 8700 | 1500 |
| 551 | 20231113 | 095300 | 717526530 | 8780 | 8730 | 8780 | 8710 | 109 |
| 552 | 20231113 | 095200 | 716574640 | 8690 | 8770 | 8780 | 8690 | 1083 |
| 553 | 20231113 | 095100 | 707080390 | 8760 | 8770 | 8780 | 8760 | 262 |
| 554 | 20231113 | 095000 | 704781570 | 8770 | 8780 | 8780 | 8770 | 270 |
| 555 | 20231113 | 094900 | 702412320 | 8770 | 8760 | 8770 | 8760 | 679 |
| 556 | 20231113 | 094800 | 696461150 | 8730 | 8730 | 8730 | 8720 | 435 |
| 557 | 20231113 | 094700 | 692665600 | 8760 | 8770 | 8770 | 8760 | 690 |
| 558 | 20231113 | 094600 | 686615650 | 8770 | 8770 | 8770 | 8770 | 448 |
| 559 | 20231113 | 094500 | 682686690 | 8740 | 8710 | 8740 | 8710 | 1587 |
| 560 | 20231113 | 094400 | 668846530 | 8710 | 8720 | 8720 | 8710 | 270 |
| 561 | 20231113 | 094300 | 666493480 | 8710 | 8710 | 8710 | 8710 | 478 |
| 562 | 20231113 | 094200 | 662330100 | 8690 | 8700 | 8700 | 8680 | 720 |
| 563 | 20231113 | 094100 | 656068310 | 8700 | 8700 | 8700 | 8690 | 298 |
| 564 | 20231113 | 094000 | 653477320 | 8700 | 8680 | 8700 | 8680 | 222 |
| 565 | 20231113 | 093900 | 651546340 | 8650 | 8630 | 8670 | 8630 | 159 |
| 566 | 20231113 | 093800 | 650173290 | 8620 | 8650 | 8670 | 8620 | 1357 |
| 567 | 20231113 | 093700 | 638455330 | 8650 | 8650 | 8650 | 8640 | 1061 |
| 568 | 20231113 | 093600 | 629278180 | 8650 | 8640 | 8650 | 8630 | 923 |
| 569 | 20231113 | 093500 | 621310880 | 8650 | 8670 | 8670 | 8650 | 418 |
| 570 | 20231113 | 093400 | 617689660 | 8680 | 8680 | 8680 | 8680 | 0 |
| 571 | 20231113 | 093300 | 617689660 | 8680 | 8660 | 8680 | 8660 | 283 |
| 572 | 20231113 | 093200 | 615236950 | 8660 | 8680 | 8690 | 8660 | 543 |
| 573 | 20231113 | 093100 | 610526600 | 8690 | 8700 | 8700 | 8690 | 342 |
| 574 | 20231113 | 093000 | 607551870 | 8690 | 8730 | 8740 | 8690 | 2597 |
| 575 | 20231113 | 092900 | 584950880 | 8740 | 8760 | 8790 | 8730 | 5576 |
| 576 | 20231113 | 092800 | 536166290 | 8770 | 8760 | 8790 | 8760 | 508 |
| 577 | 20231113 | 092700 | 531708070 | 8790 | 8760 | 8790 | 8740 | 4755 |
| 578 | 20231113 | 092600 | 489918970 | 8800 | 8800 | 8810 | 8790 | 5274 |
| 579 | 20231113 | 092500 | 443508650 | 8810 | 8830 | 8830 | 8730 | 11597 |
| 580 | 20231113 | 092400 | 341611590 | 8830 | 8800 | 8830 | 8800 | 1552 |
| 581 | 20231113 | 092300 | 327927760 | 8790 | 8720 | 8840 | 8720 | 9514 |
| 582 | 20231113 | 092200 | 244434030 | 8730 | 8740 | 8740 | 8730 | 908 |
| 583 | 20231113 | 092100 | 236499450 | 8740 | 8700 | 8740 | 8700 | 3390 |
| 584 | 20231113 | 092000 | 206997480 | 8700 | 8650 | 8700 | 8650 | 1715 |
| 585 | 20231113 | 091900 | 192113190 | 8650 | 8650 | 8650 | 8630 | 267 |
| 586 | 20231113 | 091800 | 189804700 | 8650 | 8620 | 8650 | 8620 | 126 |
| 587 | 20231113 | 091700 | 188717160 | 8650 | 8660 | 8660 | 8650 | 452 |
| 588 | 20231113 | 091600 | 184804190 | 8660 | 8660 | 8670 | 8660 | 503 |
| 589 | 20231113 | 091500 | 180448200 | 8660 | 8630 | 8660 | 8620 | 1558 |
| 590 | 20231113 | 091400 | 167006070 | 8680 | 8630 | 8680 | 8630 | 1954 |
| 591 | 20231113 | 091300 | 150059020 | 8630 | 8610 | 8630 | 8600 | 1174 |
| 592 | 20231113 | 091200 | 139933770 | 8620 | 8600 | 8630 | 8590 | 2154 |
| 593 | 20231113 | 091100 | 121391890 | 8600 | 8560 | 8600 | 8560 | 418 |
| 594 | 20231113 | 091000 | 117805810 | 8550 | 8420 | 8550 | 8420 | 1088 |
| 595 | 20231113 | 090900 | 108540060 | 8400 | 8400 | 8400 | 8390 | 617 |
| 596 | 20231113 | 090800 | 103358300 | 8410 | 8410 | 8410 | 8400 | 794 |
| 597 | 20231113 | 090700 | 96682900 | 8410 | 8410 | 8410 | 8410 | 15 |
| 598 | 20231113 | 090600 | 96556750 | 8410 | 8410 | 8420 | 8410 | 297 |
| 599 | 20231113 | 090500 | 94058280 | 8410 | 8410 | 8410 | 8400 | 610 |
| 600 | 20231113 | 090400 | 88930170 | 8410 | 8420 | 8420 | 8410 | 77 |
| 601 | 20231113 | 090300 | 88282360 | 8440 | 8480 | 8480 | 8440 | 3473 |
| 602 | 20231113 | 090200 | 58907250 | 8460 | 8420 | 8460 | 8410 | 1843 |
| 603 | 20231113 | 090100 | 43369720 | 8410 | 8440 | 8480 | 8410 | 1706 |
| 604 | 20231113 | 090000 | 28998270 | 8440 | 8520 | 8520 | 8440 | 3408 |