32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 191500 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 1410 |
| 3 | 20231109 | 191400 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 4 | 20231109 | 191300 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 5 | 20231109 | 191200 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 6 | 20231109 | 191100 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 7 | 20231109 | 191000 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 8 | 20231109 | 190900 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 9 | 20231109 | 190800 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 10 | 20231109 | 190700 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 11 | 20231109 | 190600 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 12 | 20231109 | 190500 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 13 | 20231109 | 190400 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 14 | 20231109 | 190300 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 15 | 20231109 | 190200 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 16 | 20231109 | 190100 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 17 | 20231109 | 190000 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 18 | 20231109 | 185900 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 19 | 20231109 | 185800 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 20 | 20231109 | 185700 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 21 | 20231109 | 185600 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 22 | 20231109 | 185500 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 23 | 20231109 | 185400 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 24 | 20231109 | 185300 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 25 | 20231109 | 185200 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 26 | 20231109 | 185100 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 27 | 20231109 | 185000 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 28 | 20231109 | 184900 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 29 | 20231109 | 184800 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 30 | 20231109 | 184700 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 31 | 20231109 | 184600 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 32 | 20231109 | 184500 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 1410 |
| 33 | 20231109 | 184400 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 34 | 20231109 | 184300 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 35 | 20231109 | 184200 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 36 | 20231109 | 184100 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 37 | 20231109 | 184000 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 38 | 20231109 | 183900 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 39 | 20231109 | 183800 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 40 | 20231109 | 183700 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 41 | 20231109 | 183600 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 42 | 20231109 | 183500 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 43 | 20231109 | 183400 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 44 | 20231109 | 183300 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 45 | 20231109 | 183200 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 46 | 20231109 | 183100 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 47 | 20231109 | 183000 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 48 | 20231109 | 182900 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 49 | 20231109 | 182800 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 50 | 20231109 | 182700 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 51 | 20231109 | 182600 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 52 | 20231109 | 182500 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 53 | 20231109 | 182400 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 54 | 20231109 | 182300 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 55 | 20231109 | 182200 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 56 | 20231109 | 182100 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 57 | 20231109 | 182000 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 58 | 20231109 | 181900 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 59 | 20231109 | 181800 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 60 | 20231109 | 181700 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 61 | 20231109 | 181600 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 62 | 20231109 | 181500 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 1410 |
| 63 | 20231109 | 181400 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 64 | 20231109 | 181300 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 65 | 20231109 | 181200 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 66 | 20231109 | 181100 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 67 | 20231109 | 181000 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 68 | 20231109 | 180900 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 69 | 20231109 | 180800 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 70 | 20231109 | 180700 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 71 | 20231109 | 180600 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 72 | 20231109 | 180500 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 73 | 20231109 | 180400 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 74 | 20231109 | 180300 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 75 | 20231109 | 180200 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 76 | 20231109 | 180100 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 77 | 20231109 | 180000 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 78 | 20231109 | 175900 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 79 | 20231109 | 175800 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 80 | 20231109 | 175700 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 81 | 20231109 | 175600 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 82 | 20231109 | 175500 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 83 | 20231109 | 175400 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 84 | 20231109 | 175300 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 85 | 20231109 | 175200 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 86 | 20231109 | 175100 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 87 | 20231109 | 175000 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 88 | 20231109 | 174900 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 89 | 20231109 | 174800 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 90 | 20231109 | 174700 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 91 | 20231109 | 174600 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 92 | 20231109 | 174500 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 1410 |
| 93 | 20231109 | 174400 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 94 | 20231109 | 174300 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 95 | 20231109 | 174200 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 96 | 20231109 | 174100 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 97 | 20231109 | 174000 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 98 | 20231109 | 173900 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 99 | 20231109 | 173800 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 100 | 20231109 | 173700 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 101 | 20231109 | 173600 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 102 | 20231109 | 173500 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 103 | 20231109 | 173400 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 104 | 20231109 | 173300 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 105 | 20231109 | 173200 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 106 | 20231109 | 173100 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 107 | 20231109 | 173000 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 108 | 20231109 | 172900 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 109 | 20231109 | 172800 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 110 | 20231109 | 172700 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 111 | 20231109 | 172600 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 112 | 20231109 | 172500 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 113 | 20231109 | 172400 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 114 | 20231109 | 172300 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 115 | 20231109 | 172200 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 116 | 20231109 | 172100 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 117 | 20231109 | 172000 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 118 | 20231109 | 171900 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 119 | 20231109 | 171800 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 120 | 20231109 | 171700 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 121 | 20231109 | 171600 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 122 | 20231109 | 171500 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 1410 |
| 123 | 20231109 | 171400 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 124 | 20231109 | 171300 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 125 | 20231109 | 171200 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 126 | 20231109 | 171100 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 127 | 20231109 | 171000 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 128 | 20231109 | 170900 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 129 | 20231109 | 170800 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 130 | 20231109 | 170700 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 131 | 20231109 | 170600 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 132 | 20231109 | 170500 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 133 | 20231109 | 170400 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 134 | 20231109 | 170300 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 135 | 20231109 | 170200 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 136 | 20231109 | 170100 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 137 | 20231109 | 170000 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 138 | 20231109 | 165900 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 139 | 20231109 | 165800 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 140 | 20231109 | 165700 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 141 | 20231109 | 165600 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 142 | 20231109 | 165500 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 143 | 20231109 | 165400 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 144 | 20231109 | 165300 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 145 | 20231109 | 165200 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 146 | 20231109 | 165100 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 147 | 20231109 | 165000 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 148 | 20231109 | 164900 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 149 | 20231109 | 164800 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 150 | 20231109 | 164700 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 151 | 20231109 | 164600 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 152 | 20231109 | 164500 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 1410 |
| 153 | 20231109 | 164400 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 154 | 20231109 | 164300 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 155 | 20231109 | 164200 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 156 | 20231109 | 164100 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 157 | 20231109 | 164000 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 158 | 20231109 | 163900 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 159 | 20231109 | 163800 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 160 | 20231109 | 163700 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 161 | 20231109 | 163600 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 162 | 20231109 | 163500 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 163 | 20231109 | 163400 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 164 | 20231109 | 163300 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 165 | 20231109 | 163200 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 166 | 20231109 | 163100 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 167 | 20231109 | 163000 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 168 | 20231109 | 162900 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 169 | 20231109 | 162800 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 170 | 20231109 | 162700 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 171 | 20231109 | 162600 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 172 | 20231109 | 162500 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 173 | 20231109 | 162400 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 174 | 20231109 | 162300 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 175 | 20231109 | 162200 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 176 | 20231109 | 162100 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 177 | 20231109 | 162000 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 178 | 20231109 | 161900 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 179 | 20231109 | 161800 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 180 | 20231109 | 161700 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 181 | 20231109 | 161600 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 182 | 20231109 | 161500 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 1410 |
| 183 | 20231109 | 161400 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 184 | 20231109 | 161300 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 185 | 20231109 | 161200 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 186 | 20231109 | 161100 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 187 | 20231109 | 161000 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 188 | 20231109 | 160900 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 189 | 20231109 | 160800 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 190 | 20231109 | 160700 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 191 | 20231109 | 160600 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 192 | 20231109 | 160500 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 193 | 20231109 | 160400 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 194 | 20231109 | 160300 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 195 | 20231109 | 160200 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 196 | 20231109 | 160100 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 197 | 20231109 | 160000 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 198 | 20231109 | 155900 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 199 | 20231109 | 155800 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 200 | 20231109 | 155700 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 201 | 20231109 | 155600 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 202 | 20231109 | 155500 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 203 | 20231109 | 155400 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 204 | 20231109 | 155300 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 205 | 20231109 | 155200 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 206 | 20231109 | 155100 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 207 | 20231109 | 155000 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 208 | 20231109 | 154900 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 209 | 20231109 | 154800 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 210 | 20231109 | 154700 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 211 | 20231109 | 154600 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 212 | 20231109 | 154500 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 1410 |
| 213 | 20231109 | 154400 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 214 | 20231109 | 154300 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 215 | 20231109 | 154200 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 216 | 20231109 | 154100 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 217 | 20231109 | 154000 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 218 | 20231109 | 153900 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 219 | 20231109 | 153800 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 220 | 20231109 | 153700 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 221 | 20231109 | 153600 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 222 | 20231109 | 153500 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 223 | 20231109 | 153400 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 224 | 20231109 | 153300 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 225 | 20231109 | 153200 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 226 | 20231109 | 153100 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 0 |
| 227 | 20231109 | 153000 | 1491666540 | 17780 | 17780 | 17780 | 17780 | 1410 |
| 228 | 20231109 | 152900 | 1466596740 | 17730 | 17730 | 17730 | 17730 | 0 |
| 229 | 20231109 | 152800 | 1466596740 | 17730 | 17730 | 17730 | 17730 | 0 |
| 230 | 20231109 | 152700 | 1466596740 | 17730 | 17730 | 17730 | 17730 | 0 |
| 231 | 20231109 | 152600 | 1466596740 | 17730 | 17730 | 17730 | 17730 | 0 |
| 232 | 20231109 | 152500 | 1466596740 | 17730 | 17730 | 17730 | 17730 | 0 |
| 233 | 20231109 | 152400 | 1466596740 | 17730 | 17730 | 17730 | 17730 | 0 |
| 234 | 20231109 | 152300 | 1466596740 | 17730 | 17730 | 17730 | 17730 | 0 |
| 235 | 20231109 | 152200 | 1466596740 | 17730 | 17730 | 17730 | 17730 | 0 |
| 236 | 20231109 | 152100 | 1466596740 | 17730 | 17730 | 17730 | 17730 | 0 |
| 237 | 20231109 | 152000 | 1466596740 | 17730 | 17730 | 17730 | 17730 | 0 |
| 238 | 20231109 | 151900 | 1466596740 | 17730 | 17750 | 17780 | 17730 | 227 |
| 239 | 20231109 | 151800 | 1462570160 | 17750 | 17740 | 17750 | 17740 | 787 |
| 240 | 20231109 | 151700 | 1448607150 | 17740 | 17750 | 17750 | 17740 | 24 |
| 241 | 20231109 | 151600 | 1448181330 | 17730 | 17790 | 17790 | 17730 | 331 |
| 242 | 20231109 | 151500 | 1442310590 | 17790 | 17790 | 17800 | 17790 | 127 |
| 243 | 20231109 | 151400 | 1440051240 | 17800 | 17730 | 17800 | 17730 | 586 |
| 244 | 20231109 | 151300 | 1429636760 | 17720 | 17760 | 17770 | 17720 | 109 |
| 245 | 20231109 | 151200 | 1427701050 | 17760 | 17750 | 17760 | 17750 | 258 |
| 246 | 20231109 | 151100 | 1423119520 | 17720 | 17730 | 17730 | 17720 | 297 |
| 247 | 20231109 | 151000 | 1417856650 | 17730 | 17760 | 17760 | 17730 | 521 |
| 248 | 20231109 | 150900 | 1408613860 | 17760 | 17760 | 17760 | 17760 | 31 |
| 249 | 20231109 | 150800 | 1408063300 | 17760 | 17760 | 17760 | 17750 | 353 |
| 250 | 20231109 | 150700 | 1401795520 | 17760 | 17760 | 17760 | 17760 | 63 |
| 251 | 20231109 | 150600 | 1400676640 | 17770 | 17770 | 17770 | 17770 | 100 |
| 252 | 20231109 | 150500 | 1398899640 | 17770 | 17800 | 17800 | 17770 | 79 |
| 253 | 20231109 | 150400 | 1397495340 | 17800 | 17770 | 17800 | 17770 | 666 |
| 254 | 20231109 | 150300 | 1385654980 | 17760 | 17770 | 17770 | 17760 | 224 |
| 255 | 20231109 | 150200 | 1381675510 | 17770 | 17770 | 17770 | 17770 | 687 |
| 256 | 20231109 | 150100 | 1369467520 | 17770 | 17770 | 17770 | 17770 | 51 |
| 257 | 20231109 | 150000 | 1368561250 | 17790 | 17790 | 17790 | 17770 | 10 |
| 258 | 20231109 | 145900 | 1368383490 | 17790 | 17770 | 17790 | 17770 | 59 |
| 259 | 20231109 | 145800 | 1367334880 | 17800 | 17760 | 17810 | 17760 | 913 |
| 260 | 20231109 | 145700 | 1351100000 | 17760 | 17760 | 17760 | 17760 | 0 |
| 261 | 20231109 | 145600 | 1351100000 | 17760 | 17770 | 17770 | 17760 | 207 |
| 262 | 20231109 | 145500 | 1347423000 | 17770 | 17770 | 17770 | 17770 | 1 |
| 263 | 20231109 | 145400 | 1347405230 | 17780 | 17780 | 17780 | 17780 | 38 |
| 264 | 20231109 | 145300 | 1346729590 | 17800 | 17800 | 17800 | 17800 | 60 |
| 265 | 20231109 | 145200 | 1345661590 | 17780 | 17760 | 17780 | 17760 | 517 |
| 266 | 20231109 | 145100 | 1336476630 | 17750 | 17750 | 17750 | 17750 | 0 |
| 267 | 20231109 | 145000 | 1336476630 | 17750 | 17750 | 17750 | 17740 | 167 |
| 268 | 20231109 | 144900 | 1333513190 | 17750 | 17750 | 17750 | 17750 | 338 |
| 269 | 20231109 | 144800 | 1327513690 | 17750 | 17740 | 17750 | 17730 | 347 |
| 270 | 20231109 | 144700 | 1321358290 | 17740 | 17750 | 17750 | 17730 | 143 |
| 271 | 20231109 | 144600 | 1318820580 | 17750 | 17750 | 17750 | 17750 | 9 |
| 272 | 20231109 | 144500 | 1318660830 | 17750 | 17760 | 17760 | 17750 | 490 |
| 273 | 20231109 | 144400 | 1309958550 | 17750 | 17780 | 17780 | 17750 | 384 |
| 274 | 20231109 | 144300 | 1303135540 | 17800 | 17790 | 17800 | 17710 | 2473 |
| 275 | 20231109 | 144200 | 1259230610 | 17790 | 17790 | 17790 | 17790 | 181 |
| 276 | 20231109 | 144100 | 1256010620 | 17800 | 17800 | 17800 | 17800 | 227 |
| 277 | 20231109 | 144000 | 1251970020 | 17800 | 17800 | 17800 | 17800 | 100 |
| 278 | 20231109 | 143900 | 1250190020 | 17800 | 17790 | 17800 | 17790 | 156 |
| 279 | 20231109 | 143800 | 1247413360 | 17800 | 17800 | 17800 | 17800 | 512 |
| 280 | 20231109 | 143700 | 1238299760 | 17800 | 17820 | 17820 | 17800 | 513 |
| 281 | 20231109 | 143600 | 1229165410 | 17830 | 17810 | 17830 | 17800 | 100 |
| 282 | 20231109 | 143500 | 1227383600 | 17810 | 17810 | 17810 | 17810 | 1 |
| 283 | 20231109 | 143400 | 1227365790 | 17810 | 17810 | 17820 | 17810 | 357 |
| 284 | 20231109 | 143300 | 1221006510 | 17810 | 17810 | 17810 | 17810 | 0 |
| 285 | 20231109 | 143200 | 1221006510 | 17810 | 17810 | 17810 | 17810 | 70 |
| 286 | 20231109 | 143100 | 1219759810 | 17810 | 17820 | 17820 | 17810 | 68 |
| 287 | 20231109 | 143000 | 1218548450 | 17810 | 17810 | 17810 | 17810 | 0 |
| 288 | 20231109 | 142900 | 1218548450 | 17810 | 17860 | 17860 | 17810 | 536 |
| 289 | 20231109 | 142800 | 1208992560 | 17850 | 17850 | 17850 | 17850 | 0 |
| 290 | 20231109 | 142700 | 1208992560 | 17850 | 17850 | 17850 | 17850 | 45 |
| 291 | 20231109 | 142600 | 1208189310 | 17860 | 17870 | 17870 | 17860 | 20 |
| 292 | 20231109 | 142500 | 1207832100 | 17870 | 17870 | 17870 | 17870 | 11 |
| 293 | 20231109 | 142400 | 1207635530 | 17870 | 17870 | 17870 | 17870 | 10 |
| 294 | 20231109 | 142300 | 1207456830 | 17870 | 17870 | 17870 | 17870 | 10 |
| 295 | 20231109 | 142200 | 1207278130 | 17870 | 17870 | 17870 | 17870 | 20 |
| 296 | 20231109 | 142100 | 1206920730 | 17870 | 17880 | 17880 | 17870 | 9 |
| 297 | 20231109 | 142000 | 1206759890 | 17870 | 17870 | 17870 | 17870 | 0 |
| 298 | 20231109 | 141900 | 1206759890 | 17870 | 17880 | 17880 | 17870 | 385 |
| 299 | 20231109 | 141800 | 1199877140 | 17870 | 17880 | 17880 | 17870 | 21 |
| 300 | 20231109 | 141700 | 1199501670 | 17880 | 17890 | 17890 | 17880 | 21 |
| 301 | 20231109 | 141600 | 1199126180 | 17900 | 17900 | 17900 | 17900 | 75 |
| 302 | 20231109 | 141500 | 1197783680 | 17900 | 17900 | 17900 | 17900 | 30 |
| 303 | 20231109 | 141400 | 1197246680 | 17900 | 17900 | 17900 | 17890 | 186 |
| 304 | 20231109 | 141300 | 1193918680 | 17900 | 17920 | 17920 | 17900 | 16 |
| 305 | 20231109 | 141200 | 1193632210 | 17940 | 17900 | 17940 | 17900 | 495 |
| 306 | 20231109 | 141100 | 1184768900 | 17890 | 17890 | 17890 | 17850 | 280 |
| 307 | 20231109 | 141000 | 1179763940 | 17890 | 17890 | 17890 | 17890 | 2 |
| 308 | 20231109 | 140900 | 1179728160 | 17890 | 17850 | 17890 | 17850 | 246 |
| 309 | 20231109 | 140800 | 1175333950 | 17850 | 17850 | 17850 | 17830 | 292 |
| 310 | 20231109 | 140700 | 1170122450 | 17850 | 17810 | 17850 | 17810 | 362 |
| 311 | 20231109 | 140600 | 1163672300 | 17810 | 17810 | 17810 | 17810 | 26 |
| 312 | 20231109 | 140500 | 1163209240 | 17820 | 17820 | 17820 | 17820 | 10 |
| 313 | 20231109 | 140400 | 1163031040 | 17820 | 17800 | 17820 | 17800 | 40 |
| 314 | 20231109 | 140300 | 1162319020 | 17800 | 17800 | 17800 | 17800 | 34 |
| 315 | 20231109 | 140200 | 1161713820 | 17800 | 17820 | 17820 | 17800 | 227 |
| 316 | 20231109 | 140100 | 1157670990 | 17830 | 17820 | 17830 | 17820 | 3 |
| 317 | 20231109 | 140000 | 1157617520 | 17820 | 17840 | 17840 | 17820 | 37 |
| 318 | 20231109 | 135900 | 1156958120 | 17810 | 17810 | 17810 | 17810 | 40 |
| 319 | 20231109 | 135800 | 1156245720 | 17810 | 17860 | 17860 | 17810 | 200 |
| 320 | 20231109 | 135700 | 1152675380 | 17860 | 17850 | 17860 | 17850 | 151 |
| 321 | 20231109 | 135600 | 1149979520 | 17840 | 17810 | 17840 | 17800 | 99 |
| 322 | 20231109 | 135500 | 1148215730 | 17810 | 17800 | 17810 | 17800 | 50 |
| 323 | 20231109 | 135400 | 1147325660 | 17800 | 17800 | 17800 | 17800 | 1 |
| 324 | 20231109 | 135300 | 1147307860 | 17810 | 17810 | 17810 | 17810 | 32 |
| 325 | 20231109 | 135200 | 1146737940 | 17810 | 17800 | 17810 | 17800 | 3 |
| 326 | 20231109 | 135100 | 1146684520 | 17800 | 17800 | 17800 | 17790 | 42 |
| 327 | 20231109 | 135000 | 1145936990 | 17800 | 17810 | 17810 | 17800 | 1245 |
| 328 | 20231109 | 134900 | 1123775980 | 17800 | 17810 | 17810 | 17800 | 636 |
| 329 | 20231109 | 134800 | 1112455110 | 17800 | 17850 | 17860 | 17800 | 1402 |
| 330 | 20231109 | 134700 | 1087446190 | 17870 | 17870 | 17870 | 17870 | 0 |
| 331 | 20231109 | 134600 | 1087446190 | 17870 | 17870 | 17870 | 17870 | 6 |
| 332 | 20231109 | 134500 | 1087338970 | 17860 | 17860 | 17860 | 17860 | 0 |
| 333 | 20231109 | 134400 | 1087338970 | 17860 | 17870 | 17870 | 17860 | 163 |
| 334 | 20231109 | 134300 | 1084427750 | 17860 | 17860 | 17860 | 17860 | 0 |
| 335 | 20231109 | 134200 | 1084427750 | 17860 | 17860 | 17860 | 17860 | 0 |
| 336 | 20231109 | 134100 | 1084427750 | 17860 | 17860 | 17860 | 17860 | 0 |
| 337 | 20231109 | 134000 | 1084427750 | 17860 | 17880 | 17880 | 17860 | 1511 |
| 338 | 20231109 | 133900 | 1057437570 | 17880 | 17870 | 17890 | 17870 | 355 |
| 339 | 20231109 | 133800 | 1051089710 | 17870 | 17870 | 17870 | 17870 | 115 |
| 340 | 20231109 | 133700 | 1049034660 | 17890 | 17890 | 17890 | 17890 | 4 |
| 341 | 20231109 | 133600 | 1048963100 | 17870 | 17880 | 17890 | 17870 | 75 |
| 342 | 20231109 | 133500 | 1047622290 | 17880 | 17880 | 17880 | 17880 | 0 |
| 343 | 20231109 | 133400 | 1047622290 | 17880 | 17880 | 17880 | 17880 | 0 |
| 344 | 20231109 | 133300 | 1047622290 | 17880 | 17870 | 17880 | 17870 | 77 |
| 345 | 20231109 | 133200 | 1046245600 | 17870 | 17880 | 17880 | 17870 | 265 |
| 346 | 20231109 | 133100 | 1041509400 | 17880 | 17870 | 17880 | 17870 | 21 |
| 347 | 20231109 | 133000 | 1041134120 | 17880 | 17900 | 17900 | 17880 | 188 |
| 348 | 20231109 | 132900 | 1037770530 | 17870 | 17880 | 17880 | 17870 | 585 |
| 349 | 20231109 | 132800 | 1027315980 | 17880 | 17890 | 17890 | 17860 | 306 |
| 350 | 20231109 | 132700 | 1021846470 | 17900 | 17900 | 17900 | 17900 | 11 |
| 351 | 20231109 | 132600 | 1021649570 | 17900 | 17950 | 17950 | 17900 | 297 |
| 352 | 20231109 | 132500 | 1016325630 | 17960 | 17960 | 17960 | 17960 | 10 |
| 353 | 20231109 | 132400 | 1016146030 | 17950 | 17950 | 17950 | 17950 | 24 |
| 354 | 20231109 | 132300 | 1015715230 | 17960 | 17960 | 17960 | 17950 | 187 |
| 355 | 20231109 | 132200 | 1012356720 | 17960 | 17960 | 17960 | 17960 | 26 |
| 356 | 20231109 | 132100 | 1011889760 | 17960 | 17960 | 17960 | 17960 | 77 |
| 357 | 20231109 | 132000 | 1010506840 | 17950 | 17950 | 17960 | 17950 | 18 |
| 358 | 20231109 | 131900 | 1010183730 | 17950 | 17920 | 17950 | 17920 | 201 |
| 359 | 20231109 | 131800 | 1006580000 | 17920 | 17920 | 17920 | 17920 | 0 |
| 360 | 20231109 | 131700 | 1006580000 | 17920 | 17920 | 17920 | 17920 | 5 |
| 361 | 20231109 | 131600 | 1006490400 | 17920 | 17920 | 17920 | 17920 | 1 |
| 362 | 20231109 | 131500 | 1006472480 | 17920 | 17920 | 17920 | 17920 | 1 |
| 363 | 20231109 | 131400 | 1006454560 | 17920 | 17910 | 17930 | 17910 | 242 |
| 364 | 20231109 | 131300 | 1002120230 | 17910 | 17900 | 17910 | 17900 | 411 |
| 365 | 20231109 | 131200 | 994759750 | 17880 | 17900 | 17900 | 17880 | 40 |
| 366 | 20231109 | 131100 | 994044510 | 17900 | 17900 | 17900 | 17900 | 2 |
| 367 | 20231109 | 131000 | 994008710 | 17880 | 17880 | 17880 | 17880 | 0 |
| 368 | 20231109 | 130900 | 994008710 | 17880 | 17880 | 17890 | 17880 | 207 |
| 369 | 20231109 | 130800 | 990307470 | 17880 | 17880 | 17880 | 17870 | 45 |
| 370 | 20231109 | 130700 | 989503260 | 17870 | 17890 | 17890 | 17870 | 40 |
| 371 | 20231109 | 130600 | 988787860 | 17910 | 17910 | 17910 | 17860 | 1323 |
| 372 | 20231109 | 130500 | 965133690 | 17900 | 17900 | 17910 | 17900 | 178 |
| 373 | 20231109 | 130400 | 961946490 | 17910 | 17910 | 17910 | 17910 | 18 |
| 374 | 20231109 | 130300 | 961624110 | 17900 | 17910 | 17910 | 17900 | 69 |
| 375 | 20231109 | 130200 | 960388760 | 17900 | 17900 | 17900 | 17900 | 0 |
| 376 | 20231109 | 130100 | 960388760 | 17900 | 17900 | 17900 | 17900 | 300 |
| 377 | 20231109 | 130000 | 955018760 | 17920 | 17920 | 17920 | 17920 | 5 |
| 378 | 20231109 | 125900 | 954929160 | 17920 | 17920 | 17920 | 17920 | 4 |
| 379 | 20231109 | 125800 | 954857480 | 17920 | 17910 | 17920 | 17900 | 184 |
| 380 | 20231109 | 125700 | 951562240 | 17920 | 17930 | 17930 | 17920 | 123 |
| 381 | 20231109 | 125600 | 949357430 | 17940 | 17970 | 17970 | 17940 | 1488 |
| 382 | 20231109 | 125500 | 922646850 | 17970 | 17970 | 17970 | 17970 | 5 |
| 383 | 20231109 | 125400 | 922557000 | 17980 | 17980 | 17980 | 17980 | 0 |
| 384 | 20231109 | 125300 | 922557000 | 17980 | 17980 | 17980 | 17980 | 101 |
| 385 | 20231109 | 125200 | 920741020 | 17980 | 17980 | 17980 | 17980 | 10 |
| 386 | 20231109 | 125100 | 920561220 | 17960 | 17980 | 17980 | 17960 | 72 |
| 387 | 20231109 | 125000 | 919268000 | 17980 | 17980 | 17980 | 17970 | 128 |
| 388 | 20231109 | 124900 | 916966610 | 17980 | 17960 | 17980 | 17960 | 86 |
| 389 | 20231109 | 124800 | 915420350 | 17980 | 17970 | 17980 | 17960 | 20 |
| 390 | 20231109 | 124700 | 915060910 | 17980 | 17980 | 17980 | 17980 | 0 |
| 391 | 20231109 | 124600 | 915060910 | 17980 | 17980 | 17980 | 17980 | 1 |
| 392 | 20231109 | 124500 | 915042930 | 17980 | 17980 | 17980 | 17980 | 1 |
| 393 | 20231109 | 124400 | 915024950 | 17980 | 17980 | 17980 | 17980 | 0 |
| 394 | 20231109 | 124300 | 915024950 | 17980 | 17980 | 17980 | 17980 | 1 |
| 395 | 20231109 | 124200 | 915006970 | 17960 | 17960 | 17960 | 17960 | 221 |
| 396 | 20231109 | 124100 | 911037810 | 17960 | 18000 | 18000 | 17960 | 1462 |
| 397 | 20231109 | 124000 | 884732910 | 18010 | 18010 | 18010 | 18010 | 1228 |
| 398 | 20231109 | 123900 | 862616630 | 18020 | 18030 | 18030 | 18020 | 282 |
| 399 | 20231109 | 123800 | 857534960 | 18030 | 18030 | 18030 | 18030 | 1 |
| 400 | 20231109 | 123700 | 857516930 | 18020 | 18020 | 18020 | 18020 | 0 |
| 401 | 20231109 | 123600 | 857516930 | 18020 | 18020 | 18020 | 18020 | 0 |
| 402 | 20231109 | 123500 | 857516930 | 18020 | 18020 | 18020 | 18020 | 0 |
| 403 | 20231109 | 123400 | 857516930 | 18020 | 18020 | 18020 | 18020 | 0 |
| 404 | 20231109 | 123300 | 857516930 | 18020 | 18020 | 18020 | 18020 | 1 |
| 405 | 20231109 | 123200 | 857498910 | 18020 | 18020 | 18020 | 18020 | 166 |
| 406 | 20231109 | 123100 | 854507590 | 18030 | 18040 | 18040 | 18030 | 165 |
| 407 | 20231109 | 123000 | 851532630 | 18040 | 18050 | 18050 | 18020 | 109 |
| 408 | 20231109 | 122900 | 849567550 | 18050 | 18050 | 18050 | 18050 | 0 |
| 409 | 20231109 | 122800 | 849567550 | 18050 | 18050 | 18050 | 18050 | 0 |
| 410 | 20231109 | 122700 | 849567550 | 18050 | 18040 | 18050 | 18040 | 29 |
| 411 | 20231109 | 122600 | 849044360 | 18040 | 18030 | 18050 | 18030 | 105 |
| 412 | 20231109 | 122500 | 847150460 | 18070 | 18070 | 18070 | 18070 | 0 |
| 413 | 20231109 | 122400 | 847150460 | 18070 | 18060 | 18070 | 18060 | 2 |
| 414 | 20231109 | 122300 | 847114330 | 18070 | 18070 | 18070 | 18070 | 0 |
| 415 | 20231109 | 122200 | 847114330 | 18070 | 18070 | 18070 | 18070 | 0 |
| 416 | 20231109 | 122100 | 847114330 | 18070 | 18060 | 18070 | 18030 | 783 |
| 417 | 20231109 | 122000 | 832981880 | 18070 | 18070 | 18070 | 18070 | 42 |
| 418 | 20231109 | 121900 | 832222940 | 18070 | 18070 | 18070 | 18070 | 2 |
| 419 | 20231109 | 121800 | 832186800 | 18070 | 18070 | 18070 | 18070 | 0 |
| 420 | 20231109 | 121700 | 832186800 | 18070 | 18070 | 18070 | 18070 | 0 |
| 421 | 20231109 | 121600 | 832186800 | 18070 | 18060 | 18070 | 18060 | 55 |
| 422 | 20231109 | 121500 | 831193470 | 18070 | 18070 | 18070 | 18070 | 23 |
| 423 | 20231109 | 121400 | 830777860 | 18070 | 18070 | 18070 | 18070 | 4 |
| 424 | 20231109 | 121300 | 830705580 | 18060 | 18070 | 18070 | 18060 | 41 |
| 425 | 20231109 | 121200 | 829964960 | 18070 | 18060 | 18070 | 18060 | 246 |
| 426 | 20231109 | 121100 | 825522180 | 18070 | 18070 | 18070 | 18070 | 133 |
| 427 | 20231109 | 121000 | 823118870 | 18070 | 18070 | 18070 | 18070 | 0 |
| 428 | 20231109 | 120900 | 823118870 | 18070 | 18070 | 18070 | 18070 | 0 |
| 429 | 20231109 | 120800 | 823118870 | 18070 | 18070 | 18070 | 18070 | 50 |
| 430 | 20231109 | 120700 | 822215370 | 18070 | 18070 | 18070 | 18070 | 1 |
| 431 | 20231109 | 120600 | 822197300 | 18080 | 18080 | 18080 | 18080 | 8 |
| 432 | 20231109 | 120500 | 822052660 | 18080 | 18080 | 18080 | 18080 | 0 |
| 433 | 20231109 | 120400 | 822052660 | 18080 | 18080 | 18080 | 18080 | 53 |
| 434 | 20231109 | 120300 | 821094420 | 18080 | 18080 | 18080 | 18080 | 0 |
| 435 | 20231109 | 120200 | 821094420 | 18080 | 18090 | 18090 | 18080 | 46 |
| 436 | 20231109 | 120100 | 820262630 | 18090 | 18090 | 18090 | 18090 | 17 |
| 437 | 20231109 | 120000 | 819955100 | 18090 | 18090 | 18090 | 18090 | 90 |
| 438 | 20231109 | 115900 | 818327000 | 18090 | 18070 | 18090 | 18070 | 78 |
| 439 | 20231109 | 115800 | 816916160 | 18060 | 18060 | 18060 | 18060 | 0 |
| 440 | 20231109 | 115700 | 816916160 | 18060 | 18060 | 18060 | 18060 | 1 |
| 441 | 20231109 | 115600 | 816898100 | 18060 | 18080 | 18090 | 18030 | 1179 |
| 442 | 20231109 | 115500 | 795605450 | 18080 | 18080 | 18080 | 18080 | 41 |
| 443 | 20231109 | 115400 | 794864170 | 18070 | 18070 | 18070 | 18070 | 12 |
| 444 | 20231109 | 115300 | 794647330 | 18070 | 18060 | 18070 | 18060 | 253 |
| 445 | 20231109 | 115200 | 790076630 | 18060 | 18110 | 18120 | 18010 | 4621 |
| 446 | 20231109 | 115100 | 706659120 | 18100 | 18100 | 18100 | 18100 | 42 |
| 447 | 20231109 | 115000 | 705898920 | 18060 | 18060 | 18060 | 18060 | 0 |
| 448 | 20231109 | 114900 | 705898920 | 18060 | 18090 | 18090 | 18060 | 613 |
| 449 | 20231109 | 114800 | 694824690 | 18090 | 18110 | 18110 | 18090 | 346 |
| 450 | 20231109 | 114700 | 688564680 | 18110 | 18110 | 18110 | 18110 | 233 |
| 451 | 20231109 | 114600 | 684345050 | 18120 | 18120 | 18120 | 18120 | 142 |
| 452 | 20231109 | 114500 | 681772010 | 18120 | 18120 | 18120 | 18120 | 0 |
| 453 | 20231109 | 114400 | 681772010 | 18120 | 18120 | 18120 | 18120 | 30 |
| 454 | 20231109 | 114300 | 681228410 | 18120 | 18140 | 18140 | 18120 | 154 |
| 455 | 20231109 | 114200 | 678435400 | 18140 | 18140 | 18140 | 18140 | 1 |
| 456 | 20231109 | 114100 | 678417260 | 18150 | 18150 | 18150 | 18150 | 0 |
| 457 | 20231109 | 114000 | 678417260 | 18150 | 18150 | 18150 | 18150 | 16 |
| 458 | 20231109 | 113900 | 678126860 | 18150 | 18170 | 18170 | 18150 | 5 |
| 459 | 20231109 | 113800 | 678036090 | 18170 | 18170 | 18170 | 18170 | 1 |
| 460 | 20231109 | 113700 | 678017920 | 18150 | 18150 | 18150 | 18150 | 0 |
| 461 | 20231109 | 113600 | 678017920 | 18150 | 18160 | 18160 | 18150 | 36 |
| 462 | 20231109 | 113500 | 677364190 | 18160 | 18160 | 18160 | 18160 | 20 |
| 463 | 20231109 | 113400 | 677000990 | 18160 | 18160 | 18160 | 18160 | 55 |
| 464 | 20231109 | 113300 | 676002190 | 18160 | 18150 | 18160 | 18150 | 115 |
| 465 | 20231109 | 113200 | 673914240 | 18150 | 18150 | 18150 | 18150 | 155 |
| 466 | 20231109 | 113100 | 671100990 | 18140 | 18120 | 18140 | 18120 | 267 |
| 467 | 20231109 | 113000 | 666259950 | 18110 | 18110 | 18110 | 18110 | 6 |
| 468 | 20231109 | 112900 | 666151290 | 18110 | 18110 | 18110 | 18110 | 0 |
| 469 | 20231109 | 112800 | 666151290 | 18110 | 18110 | 18110 | 18110 | 0 |
| 470 | 20231109 | 112700 | 666151290 | 18110 | 18110 | 18110 | 18110 | 0 |
| 471 | 20231109 | 112600 | 666151290 | 18110 | 18110 | 18110 | 18110 | 102 |
| 472 | 20231109 | 112500 | 664304070 | 18100 | 18100 | 18100 | 18100 | 0 |
| 473 | 20231109 | 112400 | 664304070 | 18100 | 18100 | 18100 | 18100 | 20 |
| 474 | 20231109 | 112300 | 663942070 | 18100 | 18100 | 18100 | 18100 | 49 |
| 475 | 20231109 | 112200 | 663055170 | 18100 | 18110 | 18110 | 18100 | 300 |
| 476 | 20231109 | 112100 | 657623340 | 18120 | 18120 | 18120 | 18120 | 114 |
| 477 | 20231109 | 112000 | 655557660 | 18120 | 18130 | 18130 | 18120 | 356 |
| 478 | 20231109 | 111900 | 649104460 | 18150 | 18150 | 18150 | 18150 | 1 |
| 479 | 20231109 | 111800 | 649086310 | 18160 | 18160 | 18160 | 18160 | 0 |
| 480 | 20231109 | 111700 | 649086310 | 18160 | 18160 | 18160 | 18160 | 10 |
| 481 | 20231109 | 111600 | 648904710 | 18160 | 18160 | 18160 | 18160 | 23 |
| 482 | 20231109 | 111500 | 648487030 | 18140 | 18140 | 18140 | 18140 | 19 |
| 483 | 20231109 | 111400 | 648142370 | 18150 | 18140 | 18150 | 18120 | 59 |
| 484 | 20231109 | 111300 | 647073190 | 18140 | 18120 | 18140 | 18120 | 73 |
| 485 | 20231109 | 111200 | 645749990 | 18120 | 18110 | 18120 | 18110 | 237 |
| 486 | 20231109 | 111100 | 641457800 | 18110 | 18110 | 18110 | 18110 | 0 |
| 487 | 20231109 | 111000 | 641457800 | 18110 | 18120 | 18120 | 18110 | 188 |
| 488 | 20231109 | 110900 | 638052540 | 18120 | 18120 | 18120 | 18120 | 7 |
| 489 | 20231109 | 110800 | 637925700 | 18150 | 18140 | 18150 | 18140 | 10 |
| 490 | 20231109 | 110700 | 637744210 | 18120 | 18110 | 18120 | 18100 | 220 |
| 491 | 20231109 | 110600 | 633760240 | 18100 | 18110 | 18110 | 18100 | 61 |
| 492 | 20231109 | 110500 | 632655730 | 18110 | 18120 | 18120 | 18110 | 128 |
| 493 | 20231109 | 110400 | 630337500 | 18110 | 18160 | 18160 | 18110 | 804 |
| 494 | 20231109 | 110300 | 615757890 | 18170 | 18170 | 18170 | 18170 | 40 |
| 495 | 20231109 | 110200 | 615031090 | 18190 | 18190 | 18190 | 18190 | 12 |
| 496 | 20231109 | 110100 | 614812810 | 18160 | 18190 | 18190 | 18160 | 69 |
| 497 | 20231109 | 110000 | 613559490 | 18200 | 18200 | 18200 | 18200 | 0 |
| 498 | 20231109 | 105900 | 613559490 | 18200 | 18200 | 18200 | 18200 | 4 |
| 499 | 20231109 | 105800 | 613486690 | 18200 | 18220 | 18220 | 18200 | 52 |
| 500 | 20231109 | 105700 | 612540050 | 18220 | 18220 | 18220 | 18220 | 10 |
| 501 | 20231109 | 105600 | 612357850 | 18220 | 18220 | 18220 | 18220 | 7 |
| 502 | 20231109 | 105500 | 612230310 | 18230 | 18230 | 18230 | 18230 | 14 |
| 503 | 20231109 | 105400 | 611975090 | 18230 | 18270 | 18270 | 18230 | 679 |
| 504 | 20231109 | 105300 | 599582720 | 18280 | 18280 | 18280 | 18280 | 0 |
| 505 | 20231109 | 105200 | 599582720 | 18280 | 18280 | 18280 | 18280 | 20 |
| 506 | 20231109 | 105100 | 599217120 | 18270 | 18270 | 18270 | 18270 | 93 |
| 507 | 20231109 | 105000 | 597518010 | 18270 | 18270 | 18270 | 18260 | 300 |
| 508 | 20231109 | 104900 | 592039010 | 18260 | 18260 | 18260 | 18260 | 6 |
| 509 | 20231109 | 104800 | 591929450 | 18270 | 18220 | 18270 | 18220 | 264 |
| 510 | 20231109 | 104700 | 587115550 | 18220 | 18220 | 18220 | 18220 | 10 |
| 511 | 20231109 | 104600 | 586933350 | 18220 | 18220 | 18220 | 18220 | 56 |
| 512 | 20231109 | 104500 | 585913030 | 18220 | 18220 | 18220 | 18210 | 42 |
| 513 | 20231109 | 104400 | 585147990 | 18230 | 18270 | 18270 | 18230 | 291 |
| 514 | 20231109 | 104300 | 579839520 | 18270 | 18270 | 18270 | 18270 | 0 |
| 515 | 20231109 | 104200 | 579839520 | 18270 | 18270 | 18270 | 18270 | 0 |
| 516 | 20231109 | 104100 | 579839520 | 18270 | 18280 | 18280 | 18270 | 35 |
| 517 | 20231109 | 104000 | 579199800 | 18270 | 18270 | 18270 | 18270 | 0 |
| 518 | 20231109 | 103900 | 579199800 | 18270 | 18250 | 18270 | 18250 | 37 |
| 519 | 20231109 | 103800 | 578524430 | 18250 | 18240 | 18250 | 18240 | 36 |
| 520 | 20231109 | 103700 | 577867780 | 18240 | 18240 | 18240 | 18240 | 10 |
| 521 | 20231109 | 103600 | 577685380 | 18240 | 18300 | 18300 | 18240 | 195 |
| 522 | 20231109 | 103500 | 574126080 | 18340 | 18350 | 18350 | 18340 | 5 |
| 523 | 20231109 | 103400 | 574034360 | 18350 | 18260 | 18350 | 18260 | 2930 |
| 524 | 20231109 | 103300 | 520394060 | 18250 | 18250 | 18250 | 18250 | 87 |
| 525 | 20231109 | 103200 | 518806310 | 18250 | 18250 | 18250 | 18250 | 22 |
| 526 | 20231109 | 103100 | 518404810 | 18260 | 18260 | 18260 | 18260 | 2 |
| 527 | 20231109 | 103000 | 518368290 | 18250 | 18250 | 18250 | 18250 | 129 |
| 528 | 20231109 | 102900 | 516014040 | 18240 | 18240 | 18240 | 18240 | 23 |
| 529 | 20231109 | 102800 | 515594520 | 18260 | 18150 | 18260 | 18150 | 3801 |
| 530 | 20231109 | 102700 | 446569280 | 18140 | 18150 | 18150 | 18090 | 508 |
| 531 | 20231109 | 102600 | 437353050 | 18160 | 18170 | 18170 | 18160 | 56 |
| 532 | 20231109 | 102500 | 436335540 | 18170 | 18170 | 18170 | 18170 | 15 |
| 533 | 20231109 | 102400 | 436062990 | 18170 | 18170 | 18170 | 18170 | 2 |
| 534 | 20231109 | 102300 | 436026650 | 18170 | 18170 | 18170 | 18170 | 50 |
| 535 | 20231109 | 102200 | 435118150 | 18160 | 18140 | 18160 | 18140 | 241 |
| 536 | 20231109 | 102100 | 430744890 | 18130 | 18130 | 18130 | 18130 | 50 |
| 537 | 20231109 | 102000 | 429838390 | 18100 | 18090 | 18100 | 18090 | 224 |
| 538 | 20231109 | 101900 | 425785890 | 18070 | 18100 | 18100 | 18070 | 74 |
| 539 | 20231109 | 101800 | 424447450 | 18100 | 18100 | 18120 | 18090 | 19 |
| 540 | 20231109 | 101700 | 424103590 | 18090 | 18080 | 18090 | 18080 | 83 |
| 541 | 20231109 | 101600 | 422602310 | 18060 | 18070 | 18080 | 18060 | 294 |
| 542 | 20231109 | 101500 | 417289910 | 18070 | 18060 | 18090 | 18040 | 279 |
| 543 | 20231109 | 101400 | 412251240 | 18040 | 18040 | 18040 | 18040 | 34 |
| 544 | 20231109 | 101300 | 411637880 | 18060 | 18050 | 18060 | 18040 | 693 |
| 545 | 20231109 | 101200 | 399123020 | 18060 | 18060 | 18060 | 18060 | 2 |
| 546 | 20231109 | 101100 | 399086900 | 18060 | 18060 | 18060 | 18060 | 4 |
| 547 | 20231109 | 101000 | 399014660 | 18060 | 18010 | 18140 | 18010 | 434 |
| 548 | 20231109 | 100900 | 391168350 | 18010 | 18010 | 18010 | 18010 | 113 |
| 549 | 20231109 | 100800 | 389133220 | 18010 | 18010 | 18020 | 18010 | 249 |
| 550 | 20231109 | 100700 | 384648390 | 18020 | 18050 | 18060 | 18020 | 501 |
| 551 | 20231109 | 100600 | 375610900 | 18060 | 18070 | 18070 | 18060 | 115 |
| 552 | 20231109 | 100500 | 373532980 | 18060 | 18100 | 18100 | 18060 | 301 |
| 553 | 20231109 | 100400 | 368093570 | 18110 | 18120 | 18120 | 18110 | 120 |
| 554 | 20231109 | 100300 | 365919200 | 18130 | 18160 | 18160 | 18130 | 149 |
| 555 | 20231109 | 100200 | 363217800 | 18150 | 18070 | 18150 | 18070 | 770 |
| 556 | 20231109 | 100100 | 349281930 | 18050 | 18030 | 18060 | 18030 | 227 |
| 557 | 20231109 | 100000 | 345187380 | 18030 | 18030 | 18030 | 18020 | 22 |
| 558 | 20231109 | 095900 | 344790830 | 18020 | 18040 | 18040 | 18020 | 122 |
| 559 | 20231109 | 095800 | 342591120 | 18030 | 18030 | 18040 | 18030 | 36 |
| 560 | 20231109 | 095700 | 341942010 | 18050 | 18050 | 18050 | 18050 | 60 |
| 561 | 20231109 | 095600 | 340859010 | 18050 | 18050 | 18050 | 18050 | 1 |
| 562 | 20231109 | 095500 | 340840960 | 18040 | 18020 | 18040 | 18010 | 121 |
| 563 | 20231109 | 095400 | 338661140 | 18020 | 18020 | 18020 | 18020 | 262 |
| 564 | 20231109 | 095300 | 333939900 | 18030 | 18040 | 18040 | 18020 | 424 |
| 565 | 20231109 | 095200 | 326293970 | 18040 | 18040 | 18040 | 18030 | 285 |
| 566 | 20231109 | 095100 | 321154250 | 18050 | 18080 | 18080 | 18050 | 762 |
| 567 | 20231109 | 095000 | 307388750 | 18080 | 18080 | 18080 | 18070 | 581 |
| 568 | 20231109 | 094900 | 296886040 | 18090 | 18120 | 18120 | 18090 | 595 |
| 569 | 20231109 | 094800 | 286115030 | 18120 | 18120 | 18120 | 18120 | 5 |
| 570 | 20231109 | 094700 | 286024430 | 18120 | 18130 | 18130 | 18120 | 15 |
| 571 | 20231109 | 094600 | 285752620 | 18130 | 18150 | 18150 | 18130 | 213 |
| 572 | 20231109 | 094500 | 281887690 | 18160 | 18160 | 18160 | 18160 | 152 |
| 573 | 20231109 | 094400 | 279127370 | 18170 | 18170 | 18170 | 18150 | 148 |
| 574 | 20231109 | 094300 | 276440270 | 18180 | 18180 | 18190 | 18180 | 154 |
| 575 | 20231109 | 094200 | 273640520 | 18180 | 18180 | 18180 | 18180 | 1 |
| 576 | 20231109 | 094100 | 273622340 | 18210 | 18210 | 18210 | 18210 | 3 |
| 577 | 20231109 | 094000 | 273567710 | 18150 | 18120 | 18150 | 18120 | 640 |
| 578 | 20231109 | 093900 | 261959560 | 18120 | 18120 | 18120 | 18120 | 9 |
| 579 | 20231109 | 093800 | 261796480 | 18120 | 18110 | 18120 | 18110 | 148 |
| 580 | 20231109 | 093700 | 259115230 | 18110 | 18090 | 18110 | 18090 | 239 |
| 581 | 20231109 | 093600 | 254788410 | 18090 | 18160 | 18160 | 18090 | 1117 |
| 582 | 20231109 | 093500 | 234564390 | 18140 | 18120 | 18140 | 18110 | 333 |
| 583 | 20231109 | 093400 | 228527090 | 18120 | 18130 | 18130 | 18110 | 59 |
| 584 | 20231109 | 093300 | 227457800 | 18140 | 18180 | 18190 | 18120 | 1075 |
| 585 | 20231109 | 093200 | 207969270 | 18170 | 18200 | 18220 | 18170 | 1667 |
| 586 | 20231109 | 093100 | 177657980 | 18200 | 18200 | 18200 | 18200 | 72 |
| 587 | 20231109 | 093000 | 176347580 | 18210 | 18200 | 18220 | 18200 | 410 |
| 588 | 20231109 | 092900 | 168882500 | 18200 | 18240 | 18240 | 18200 | 146 |
| 589 | 20231109 | 092800 | 166223670 | 18250 | 18270 | 18270 | 18250 | 461 |
| 590 | 20231109 | 092700 | 157804830 | 18270 | 18300 | 18300 | 18270 | 227 |
| 591 | 20231109 | 092600 | 153654830 | 18280 | 18280 | 18280 | 18280 | 0 |
| 592 | 20231109 | 092500 | 153654830 | 18280 | 18280 | 18300 | 18280 | 78 |
| 593 | 20231109 | 092400 | 152227970 | 18280 | 18250 | 18280 | 18230 | 546 |
| 594 | 20231109 | 092300 | 142266360 | 18240 | 18210 | 18240 | 18210 | 376 |
| 595 | 20231109 | 092200 | 135417390 | 18200 | 18210 | 18210 | 18200 | 180 |
| 596 | 20231109 | 092100 | 132140980 | 18220 | 18220 | 18220 | 18220 | 0 |
| 597 | 20231109 | 092000 | 132140980 | 18220 | 18200 | 18220 | 18200 | 70 |
| 598 | 20231109 | 091900 | 130865980 | 18200 | 18190 | 18200 | 18190 | 170 |
| 599 | 20231109 | 091800 | 127772290 | 18190 | 18260 | 18260 | 18190 | 256 |
| 600 | 20231109 | 091700 | 123100300 | 18260 | 18230 | 18270 | 18230 | 61 |
| 601 | 20231109 | 091600 | 121987180 | 18190 | 18180 | 18210 | 18180 | 7 |
| 602 | 20231109 | 091500 | 121859770 | 18200 | 18130 | 18200 | 18130 | 174 |
| 603 | 20231109 | 091400 | 118699960 | 18140 | 18110 | 18150 | 18110 | 155 |
| 604 | 20231109 | 091300 | 115889160 | 18100 | 18120 | 18120 | 18100 | 814 |
| 605 | 20231109 | 091200 | 101144140 | 18110 | 18110 | 18120 | 18100 | 299 |
| 606 | 20231109 | 091100 | 95730380 | 18120 | 18120 | 18120 | 18110 | 181 |
| 607 | 20231109 | 091000 | 92450710 | 18120 | 18110 | 18120 | 18110 | 220 |
| 608 | 20231109 | 090900 | 88466310 | 18110 | 18140 | 18140 | 18110 | 171 |
| 609 | 20231109 | 090800 | 85369240 | 18140 | 18180 | 18180 | 18140 | 203 |
| 610 | 20231109 | 090700 | 81686700 | 18130 | 18140 | 18140 | 18130 | 314 |
| 611 | 20231109 | 090600 | 75992040 | 18100 | 18130 | 18140 | 18100 | 356 |
| 612 | 20231109 | 090500 | 69544650 | 18140 | 18190 | 18190 | 18140 | 244 |
| 613 | 20231109 | 090400 | 65114340 | 18190 | 18210 | 18210 | 18190 | 14 |
| 614 | 20231109 | 090300 | 64859440 | 18220 | 18330 | 18330 | 18220 | 42 |
| 615 | 20231109 | 090200 | 64093850 | 18360 | 18360 | 18360 | 18360 | 0 |
| 616 | 20231109 | 090100 | 64093850 | 18360 | 18190 | 18360 | 18190 | 404 |
| 617 | 20231109 | 090000 | 56700550 | 18260 | 18250 | 18290 | 18070 | 3119 |