32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 185500 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 5839 |
| 3 | 20231107 | 185400 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 4 | 20231107 | 185300 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 5 | 20231107 | 185200 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 6 | 20231107 | 185100 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 7 | 20231107 | 185000 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 8 | 20231107 | 184900 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 9 | 20231107 | 184800 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 10 | 20231107 | 184700 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 11 | 20231107 | 184600 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 12 | 20231107 | 184500 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 13 | 20231107 | 184400 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 14 | 20231107 | 184300 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 15 | 20231107 | 184200 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 16 | 20231107 | 184100 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 17 | 20231107 | 184000 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 18 | 20231107 | 183900 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 19 | 20231107 | 183800 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 20 | 20231107 | 183700 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 21 | 20231107 | 183600 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 22 | 20231107 | 183500 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 23 | 20231107 | 183400 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 24 | 20231107 | 183300 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 25 | 20231107 | 183200 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 26 | 20231107 | 183100 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 27 | 20231107 | 183000 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 28 | 20231107 | 182900 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 29 | 20231107 | 182800 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 30 | 20231107 | 182700 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 31 | 20231107 | 182600 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 32 | 20231107 | 182500 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 5839 |
| 33 | 20231107 | 182400 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 34 | 20231107 | 182300 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 35 | 20231107 | 182200 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 36 | 20231107 | 182100 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 37 | 20231107 | 182000 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 38 | 20231107 | 181900 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 39 | 20231107 | 181800 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 40 | 20231107 | 181700 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 41 | 20231107 | 181600 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 42 | 20231107 | 181500 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 43 | 20231107 | 181400 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 44 | 20231107 | 181300 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 45 | 20231107 | 181200 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 46 | 20231107 | 181100 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 47 | 20231107 | 181000 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 48 | 20231107 | 180900 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 49 | 20231107 | 180800 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 50 | 20231107 | 180700 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 51 | 20231107 | 180600 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 52 | 20231107 | 180500 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 53 | 20231107 | 180400 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 54 | 20231107 | 180300 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 55 | 20231107 | 180200 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 56 | 20231107 | 180100 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 57 | 20231107 | 180000 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 58 | 20231107 | 175900 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 59 | 20231107 | 175800 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 60 | 20231107 | 175700 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 61 | 20231107 | 175600 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 62 | 20231107 | 175500 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 5839 |
| 63 | 20231107 | 175400 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 64 | 20231107 | 175300 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 65 | 20231107 | 175200 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 66 | 20231107 | 175100 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 67 | 20231107 | 175000 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 68 | 20231107 | 174900 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 69 | 20231107 | 174800 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 70 | 20231107 | 174700 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 71 | 20231107 | 174600 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 72 | 20231107 | 174500 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 73 | 20231107 | 174400 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 74 | 20231107 | 174300 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 75 | 20231107 | 174200 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 76 | 20231107 | 174100 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 77 | 20231107 | 174000 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 78 | 20231107 | 173900 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 79 | 20231107 | 173800 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 80 | 20231107 | 173700 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 81 | 20231107 | 173600 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 82 | 20231107 | 173500 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 83 | 20231107 | 173400 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 84 | 20231107 | 173300 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 85 | 20231107 | 173200 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 86 | 20231107 | 173100 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 87 | 20231107 | 173000 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 88 | 20231107 | 172900 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 89 | 20231107 | 172800 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 90 | 20231107 | 172700 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 91 | 20231107 | 172600 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 92 | 20231107 | 172500 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 5839 |
| 93 | 20231107 | 172400 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 94 | 20231107 | 172300 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 95 | 20231107 | 172200 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 96 | 20231107 | 172100 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 97 | 20231107 | 172000 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 98 | 20231107 | 171900 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 99 | 20231107 | 171800 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 100 | 20231107 | 171700 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 101 | 20231107 | 171600 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 102 | 20231107 | 171500 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 103 | 20231107 | 171400 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 104 | 20231107 | 171300 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 105 | 20231107 | 171200 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 106 | 20231107 | 171100 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 107 | 20231107 | 171000 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 108 | 20231107 | 170900 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 109 | 20231107 | 170800 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 110 | 20231107 | 170700 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 111 | 20231107 | 170600 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 112 | 20231107 | 170500 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 113 | 20231107 | 170400 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 114 | 20231107 | 170300 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 115 | 20231107 | 170200 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 116 | 20231107 | 170100 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 117 | 20231107 | 170000 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 118 | 20231107 | 165900 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 119 | 20231107 | 165800 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 120 | 20231107 | 165700 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 121 | 20231107 | 165600 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 122 | 20231107 | 165500 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 5839 |
| 123 | 20231107 | 165400 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 124 | 20231107 | 165300 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 125 | 20231107 | 165200 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 126 | 20231107 | 165100 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 127 | 20231107 | 165000 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 128 | 20231107 | 164900 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 129 | 20231107 | 164800 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 130 | 20231107 | 164700 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 131 | 20231107 | 164600 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 132 | 20231107 | 164500 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 133 | 20231107 | 164400 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 134 | 20231107 | 164300 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 135 | 20231107 | 164200 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 136 | 20231107 | 164100 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 137 | 20231107 | 164000 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 138 | 20231107 | 163900 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 139 | 20231107 | 163800 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 140 | 20231107 | 163700 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 141 | 20231107 | 163600 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 142 | 20231107 | 163500 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 143 | 20231107 | 163400 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 144 | 20231107 | 163300 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 145 | 20231107 | 163200 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 146 | 20231107 | 163100 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 147 | 20231107 | 163000 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 148 | 20231107 | 162900 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 149 | 20231107 | 162800 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 150 | 20231107 | 162700 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 151 | 20231107 | 162600 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 152 | 20231107 | 162500 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 5839 |
| 153 | 20231107 | 162400 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 154 | 20231107 | 162300 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 155 | 20231107 | 162200 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 156 | 20231107 | 162100 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 157 | 20231107 | 162000 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 158 | 20231107 | 161900 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 159 | 20231107 | 161800 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 160 | 20231107 | 161700 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 161 | 20231107 | 161600 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 162 | 20231107 | 161500 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 163 | 20231107 | 161400 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 164 | 20231107 | 161300 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 165 | 20231107 | 161200 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 166 | 20231107 | 161100 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 167 | 20231107 | 161000 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 168 | 20231107 | 160900 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 169 | 20231107 | 160800 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 170 | 20231107 | 160700 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 171 | 20231107 | 160600 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 172 | 20231107 | 160500 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 173 | 20231107 | 160400 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 174 | 20231107 | 160300 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 175 | 20231107 | 160200 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 176 | 20231107 | 160100 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 177 | 20231107 | 160000 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 178 | 20231107 | 155900 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 179 | 20231107 | 155800 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 180 | 20231107 | 155700 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 181 | 20231107 | 155600 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 182 | 20231107 | 155500 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 5839 |
| 183 | 20231107 | 155400 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 184 | 20231107 | 155300 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 185 | 20231107 | 155200 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 186 | 20231107 | 155100 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 187 | 20231107 | 155000 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 188 | 20231107 | 154900 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 189 | 20231107 | 154800 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 190 | 20231107 | 154700 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 191 | 20231107 | 154600 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 192 | 20231107 | 154500 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 193 | 20231107 | 154400 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 194 | 20231107 | 154300 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 195 | 20231107 | 154200 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 196 | 20231107 | 154100 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 197 | 20231107 | 154000 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 198 | 20231107 | 153900 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 199 | 20231107 | 153800 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 200 | 20231107 | 153700 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 201 | 20231107 | 153600 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 202 | 20231107 | 153500 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 203 | 20231107 | 153400 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 204 | 20231107 | 153300 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 205 | 20231107 | 153200 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 206 | 20231107 | 153100 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 207 | 20231107 | 153000 | 1899395810 | 11700 | 11700 | 11700 | 11700 | 5839 |
| 208 | 20231107 | 152900 | 1831079510 | 11630 | 11630 | 11630 | 11630 | 0 |
| 209 | 20231107 | 152800 | 1831079510 | 11630 | 11630 | 11630 | 11630 | 0 |
| 210 | 20231107 | 152700 | 1831079510 | 11630 | 11630 | 11630 | 11630 | 0 |
| 211 | 20231107 | 152600 | 1831079510 | 11630 | 11630 | 11630 | 11630 | 0 |
| 212 | 20231107 | 152500 | 1831079510 | 11630 | 11630 | 11630 | 11630 | 0 |
| 213 | 20231107 | 152400 | 1831079510 | 11630 | 11630 | 11630 | 11630 | 0 |
| 214 | 20231107 | 152300 | 1831079510 | 11630 | 11630 | 11630 | 11630 | 0 |
| 215 | 20231107 | 152200 | 1831079510 | 11630 | 11630 | 11630 | 11630 | 0 |
| 216 | 20231107 | 152100 | 1831079510 | 11630 | 11630 | 11630 | 11630 | 0 |
| 217 | 20231107 | 152000 | 1831079510 | 11630 | 11630 | 11630 | 11630 | 0 |
| 218 | 20231107 | 151900 | 1831079510 | 11630 | 11630 | 11660 | 11630 | 173 |
| 219 | 20231107 | 151800 | 1829066280 | 11630 | 11640 | 11640 | 11630 | 94 |
| 220 | 20231107 | 151700 | 1827972550 | 11640 | 11630 | 11640 | 11630 | 8 |
| 221 | 20231107 | 151600 | 1827879500 | 11640 | 11640 | 11640 | 11630 | 44 |
| 222 | 20231107 | 151500 | 1827367410 | 11630 | 11630 | 11640 | 11630 | 68 |
| 223 | 20231107 | 151400 | 1826576260 | 11630 | 11630 | 11630 | 11630 | 13 |
| 224 | 20231107 | 151300 | 1826425070 | 11640 | 11630 | 11640 | 11630 | 39 |
| 225 | 20231107 | 151200 | 1825971180 | 11640 | 11670 | 11670 | 11640 | 147 |
| 226 | 20231107 | 151100 | 1824256700 | 11670 | 11680 | 11680 | 11660 | 302 |
| 227 | 20231107 | 151000 | 1820732270 | 11670 | 11680 | 11680 | 11670 | 110 |
| 228 | 20231107 | 150900 | 1819447900 | 11690 | 11670 | 11690 | 11670 | 282 |
| 229 | 20231107 | 150800 | 1816152350 | 11670 | 11650 | 11670 | 11640 | 126 |
| 230 | 20231107 | 150700 | 1814683670 | 11670 | 11650 | 11670 | 11650 | 310 |
| 231 | 20231107 | 150600 | 1811067530 | 11650 | 11640 | 11650 | 11640 | 5 |
| 232 | 20231107 | 150500 | 1811009300 | 11630 | 11630 | 11630 | 11630 | 8 |
| 233 | 20231107 | 150400 | 1810916260 | 11630 | 11630 | 11690 | 11630 | 870 |
| 234 | 20231107 | 150300 | 1800758060 | 11630 | 11630 | 11630 | 11630 | 2 |
| 235 | 20231107 | 150200 | 1800734800 | 11630 | 11620 | 11630 | 11620 | 147 |
| 236 | 20231107 | 150100 | 1799025540 | 11610 | 11610 | 11610 | 11610 | 7 |
| 237 | 20231107 | 150000 | 1798944270 | 11600 | 11650 | 11650 | 11600 | 192 |
| 238 | 20231107 | 145900 | 1796711900 | 11650 | 11650 | 11650 | 11650 | 1 |
| 239 | 20231107 | 145800 | 1796700250 | 11640 | 11650 | 11650 | 11640 | 6 |
| 240 | 20231107 | 145700 | 1796630370 | 11640 | 11630 | 11640 | 11630 | 1331 |
| 241 | 20231107 | 145600 | 1781138780 | 11620 | 11610 | 11620 | 11610 | 23 |
| 242 | 20231107 | 145500 | 1780871730 | 11620 | 11600 | 11620 | 11600 | 128 |
| 243 | 20231107 | 145400 | 1779385510 | 11600 | 11600 | 11600 | 11600 | 7 |
| 244 | 20231107 | 145300 | 1779304310 | 11600 | 11600 | 11610 | 11600 | 26 |
| 245 | 20231107 | 145200 | 1779002700 | 11630 | 11630 | 11630 | 11630 | 3 |
| 246 | 20231107 | 145100 | 1778967810 | 11600 | 11600 | 11600 | 11600 | 90 |
| 247 | 20231107 | 145000 | 1777923810 | 11600 | 11590 | 11600 | 11590 | 182 |
| 248 | 20231107 | 144900 | 1775812970 | 11590 | 11580 | 11590 | 11580 | 136 |
| 249 | 20231107 | 144800 | 1774236740 | 11580 | 11580 | 11580 | 11580 | 102 |
| 250 | 20231107 | 144700 | 1773055580 | 11600 | 11600 | 11600 | 11590 | 370 |
| 251 | 20231107 | 144600 | 1768765160 | 11600 | 11630 | 11630 | 11600 | 1161 |
| 252 | 20231107 | 144500 | 1755277950 | 11630 | 11640 | 11640 | 11630 | 14 |
| 253 | 20231107 | 144400 | 1755115000 | 11640 | 11620 | 11640 | 11620 | 103 |
| 254 | 20231107 | 144300 | 1753917160 | 11630 | 11630 | 11630 | 11630 | 115 |
| 255 | 20231107 | 144200 | 1752579710 | 11630 | 11630 | 11630 | 11630 | 30 |
| 256 | 20231107 | 144100 | 1752230810 | 11620 | 11620 | 11630 | 11620 | 157 |
| 257 | 20231107 | 144000 | 1750406370 | 11620 | 11620 | 11620 | 11620 | 41 |
| 258 | 20231107 | 143900 | 1749929950 | 11620 | 11630 | 11630 | 11620 | 11 |
| 259 | 20231107 | 143800 | 1749802030 | 11640 | 11620 | 11640 | 11620 | 1135 |
| 260 | 20231107 | 143700 | 1736600230 | 11620 | 11600 | 11620 | 11570 | 169 |
| 261 | 20231107 | 143600 | 1734639150 | 11600 | 11610 | 11610 | 11600 | 114 |
| 262 | 20231107 | 143500 | 1733316730 | 11600 | 11580 | 11600 | 11580 | 75 |
| 263 | 20231107 | 143400 | 1732446930 | 11580 | 11570 | 11580 | 11570 | 5 |
| 264 | 20231107 | 143300 | 1732389060 | 11590 | 11550 | 11590 | 11550 | 383 |
| 265 | 20231107 | 143200 | 1727957190 | 11530 | 11530 | 11530 | 11530 | 100 |
| 266 | 20231107 | 143100 | 1726804190 | 11540 | 11530 | 11540 | 11530 | 209 |
| 267 | 20231107 | 143000 | 1724392760 | 11530 | 11530 | 11530 | 11530 | 41 |
| 268 | 20231107 | 142900 | 1723920030 | 11530 | 11530 | 11530 | 11530 | 201 |
| 269 | 20231107 | 142800 | 1721602500 | 11540 | 11540 | 11540 | 11530 | 242 |
| 270 | 20231107 | 142700 | 1718809830 | 11540 | 11540 | 11540 | 11540 | 27 |
| 271 | 20231107 | 142600 | 1718498250 | 11540 | 11530 | 11540 | 11530 | 102 |
| 272 | 20231107 | 142500 | 1717321400 | 11530 | 11530 | 11540 | 11530 | 189 |
| 273 | 20231107 | 142400 | 1715140380 | 11530 | 11550 | 11550 | 11530 | 229 |
| 274 | 20231107 | 142300 | 1712496560 | 11550 | 11550 | 11550 | 11550 | 203 |
| 275 | 20231107 | 142200 | 1710151910 | 11560 | 11580 | 11580 | 11560 | 256 |
| 276 | 20231107 | 142100 | 1707190950 | 11580 | 11580 | 11580 | 11580 | 33 |
| 277 | 20231107 | 142000 | 1706808810 | 11590 | 11590 | 11590 | 11590 | 5 |
| 278 | 20231107 | 141900 | 1706750860 | 11580 | 11580 | 11580 | 11580 | 6 |
| 279 | 20231107 | 141800 | 1706681380 | 11560 | 11560 | 11560 | 11560 | 0 |
| 280 | 20231107 | 141700 | 1706681380 | 11560 | 11580 | 11580 | 11560 | 50 |
| 281 | 20231107 | 141600 | 1706102870 | 11560 | 11560 | 11560 | 11560 | 0 |
| 282 | 20231107 | 141500 | 1706102870 | 11560 | 11570 | 11570 | 11560 | 100 |
| 283 | 20231107 | 141400 | 1704946470 | 11580 | 11570 | 11580 | 11570 | 178 |
| 284 | 20231107 | 141300 | 1702885490 | 11570 | 11580 | 11580 | 11570 | 188 |
| 285 | 20231107 | 141200 | 1700709780 | 11580 | 11570 | 11580 | 11570 | 127 |
| 286 | 20231107 | 141100 | 1699239750 | 11630 | 11570 | 11630 | 11570 | 186 |
| 287 | 20231107 | 141000 | 1697081890 | 11580 | 11580 | 11580 | 11580 | 28 |
| 288 | 20231107 | 140900 | 1696757650 | 11580 | 11570 | 11580 | 11570 | 98 |
| 289 | 20231107 | 140800 | 1695623630 | 11580 | 11580 | 11580 | 11580 | 40 |
| 290 | 20231107 | 140700 | 1695160430 | 11590 | 11590 | 11590 | 11590 | 85 |
| 291 | 20231107 | 140600 | 1694175280 | 11590 | 11620 | 11620 | 11590 | 531 |
| 292 | 20231107 | 140500 | 1688013610 | 11620 | 11620 | 11620 | 11620 | 1 |
| 293 | 20231107 | 140400 | 1688001990 | 11620 | 11610 | 11620 | 11610 | 121 |
| 294 | 20231107 | 140300 | 1686596170 | 11610 | 11610 | 11610 | 11610 | 30 |
| 295 | 20231107 | 140200 | 1686247870 | 11610 | 11600 | 11610 | 11600 | 130 |
| 296 | 20231107 | 140100 | 1684739810 | 11610 | 11610 | 11610 | 11610 | 96 |
| 297 | 20231107 | 140000 | 1683625250 | 11610 | 11610 | 11610 | 11600 | 92 |
| 298 | 20231107 | 135900 | 1682557220 | 11610 | 11620 | 11620 | 11600 | 147 |
| 299 | 20231107 | 135800 | 1680850600 | 11620 | 11610 | 11620 | 11610 | 77 |
| 300 | 20231107 | 135700 | 1679956500 | 11610 | 11610 | 11610 | 11610 | 45 |
| 301 | 20231107 | 135600 | 1679434050 | 11610 | 11610 | 11610 | 11610 | 10 |
| 302 | 20231107 | 135500 | 1679317950 | 11620 | 11620 | 11620 | 11620 | 0 |
| 303 | 20231107 | 135400 | 1679317950 | 11620 | 11610 | 11620 | 11610 | 289 |
| 304 | 20231107 | 135300 | 1675961050 | 11600 | 11600 | 11600 | 11600 | 29 |
| 305 | 20231107 | 135200 | 1675624650 | 11600 | 11600 | 11600 | 11600 | 0 |
| 306 | 20231107 | 135100 | 1675624650 | 11600 | 11600 | 11600 | 11600 | 1 |
| 307 | 20231107 | 135000 | 1675613050 | 11580 | 11580 | 11580 | 11580 | 0 |
| 308 | 20231107 | 134900 | 1675613050 | 11580 | 11580 | 11590 | 11580 | 64 |
| 309 | 20231107 | 134800 | 1674871900 | 11590 | 11590 | 11590 | 11590 | 53 |
| 310 | 20231107 | 134700 | 1674257630 | 11600 | 11600 | 11600 | 11600 | 5 |
| 311 | 20231107 | 134600 | 1674199630 | 11600 | 11600 | 11600 | 11600 | 132 |
| 312 | 20231107 | 134500 | 1672668430 | 11620 | 11620 | 11620 | 11620 | 0 |
| 313 | 20231107 | 134400 | 1672668430 | 11620 | 11620 | 11620 | 11620 | 6 |
| 314 | 20231107 | 134300 | 1672598710 | 11620 | 11590 | 11620 | 11590 | 20 |
| 315 | 20231107 | 134200 | 1672366580 | 11590 | 11580 | 11590 | 11580 | 17 |
| 316 | 20231107 | 134100 | 1672169710 | 11570 | 11570 | 11570 | 11570 | 3 |
| 317 | 20231107 | 134000 | 1672135000 | 11570 | 11560 | 11570 | 11560 | 86 |
| 318 | 20231107 | 133900 | 1671140740 | 11550 | 11560 | 11560 | 11550 | 12 |
| 319 | 20231107 | 133800 | 1671002040 | 11560 | 11560 | 11560 | 11560 | 3 |
| 320 | 20231107 | 133700 | 1670967360 | 11560 | 11560 | 11560 | 11560 | 0 |
| 321 | 20231107 | 133600 | 1670967360 | 11560 | 11550 | 11560 | 11530 | 165 |
| 322 | 20231107 | 133500 | 1669061940 | 11550 | 11550 | 11550 | 11550 | 165 |
| 323 | 20231107 | 133400 | 1667156190 | 11520 | 11550 | 11550 | 11520 | 35 |
| 324 | 20231107 | 133300 | 1666752780 | 11550 | 11510 | 11550 | 11500 | 1001 |
| 325 | 20231107 | 133200 | 1655238340 | 11500 | 11520 | 11530 | 11500 | 1093 |
| 326 | 20231107 | 133100 | 1642657450 | 11550 | 11530 | 11550 | 11510 | 571 |
| 327 | 20231107 | 133000 | 1636078440 | 11530 | 11530 | 11530 | 11530 | 0 |
| 328 | 20231107 | 132900 | 1636078440 | 11530 | 11530 | 11530 | 11530 | 50 |
| 329 | 20231107 | 132800 | 1635501940 | 11540 | 11540 | 11540 | 11540 | 50 |
| 330 | 20231107 | 132700 | 1634924940 | 11560 | 11560 | 11560 | 11560 | 0 |
| 331 | 20231107 | 132600 | 1634924940 | 11560 | 11560 | 11560 | 11560 | 70 |
| 332 | 20231107 | 132500 | 1634115740 | 11570 | 11570 | 11570 | 11570 | 0 |
| 333 | 20231107 | 132400 | 1634115740 | 11570 | 11570 | 11570 | 11570 | 86 |
| 334 | 20231107 | 132300 | 1633120720 | 11640 | 11550 | 11650 | 11550 | 432 |
| 335 | 20231107 | 132200 | 1628093410 | 11550 | 11540 | 11550 | 11540 | 127 |
| 336 | 20231107 | 132100 | 1626627710 | 11520 | 11520 | 11520 | 11520 | 0 |
| 337 | 20231107 | 132000 | 1626627710 | 11520 | 11550 | 11560 | 11520 | 144 |
| 338 | 20231107 | 131900 | 1624965840 | 11540 | 11540 | 11540 | 11540 | 0 |
| 339 | 20231107 | 131800 | 1624965840 | 11540 | 11540 | 11540 | 11540 | 21 |
| 340 | 20231107 | 131700 | 1624723500 | 11540 | 11540 | 11540 | 11540 | 14 |
| 341 | 20231107 | 131600 | 1624561940 | 11540 | 11520 | 11540 | 11520 | 311 |
| 342 | 20231107 | 131500 | 1620978560 | 11530 | 11530 | 11530 | 11530 | 115 |
| 343 | 20231107 | 131400 | 1619652610 | 11530 | 11560 | 11560 | 11530 | 248 |
| 344 | 20231107 | 131300 | 1616791390 | 11560 | 11580 | 11580 | 11560 | 653 |
| 345 | 20231107 | 131200 | 1609241360 | 11580 | 11580 | 11580 | 11580 | 44 |
| 346 | 20231107 | 131100 | 1608731840 | 11570 | 11570 | 11570 | 11570 | 23 |
| 347 | 20231107 | 131000 | 1608465730 | 11570 | 11590 | 11590 | 11570 | 477 |
| 348 | 20231107 | 130900 | 1602944350 | 11580 | 11590 | 11590 | 11580 | 9 |
| 349 | 20231107 | 130800 | 1602840100 | 11580 | 11580 | 11590 | 11580 | 18 |
| 350 | 20231107 | 130700 | 1602631650 | 11580 | 11580 | 11580 | 11580 | 17 |
| 351 | 20231107 | 130600 | 1602434790 | 11580 | 11590 | 11590 | 11580 | 29 |
| 352 | 20231107 | 130500 | 1602098960 | 11580 | 11580 | 11580 | 11580 | 6 |
| 353 | 20231107 | 130400 | 1602029480 | 11580 | 11600 | 11600 | 11580 | 125 |
| 354 | 20231107 | 130300 | 1600580740 | 11600 | 11610 | 11610 | 11600 | 191 |
| 355 | 20231107 | 130200 | 1598364810 | 11600 | 11600 | 11600 | 11600 | 0 |
| 356 | 20231107 | 130100 | 1598364810 | 11600 | 11600 | 11600 | 11600 | 42 |
| 357 | 20231107 | 130000 | 1597877610 | 11600 | 11600 | 11600 | 11600 | 0 |
| 358 | 20231107 | 125900 | 1597877610 | 11600 | 11600 | 11600 | 11600 | 64 |
| 359 | 20231107 | 125800 | 1597135210 | 11610 | 11620 | 11620 | 11610 | 266 |
| 360 | 20231107 | 125700 | 1594045350 | 11660 | 11650 | 11660 | 11650 | 79 |
| 361 | 20231107 | 125600 | 1593124240 | 11660 | 11660 | 11660 | 11660 | 50 |
| 362 | 20231107 | 125500 | 1592541240 | 11660 | 11660 | 11660 | 11660 | 154 |
| 363 | 20231107 | 125400 | 1590745600 | 11660 | 11610 | 11660 | 11610 | 302 |
| 364 | 20231107 | 125300 | 1587224330 | 11610 | 11620 | 11620 | 11610 | 232 |
| 365 | 20231107 | 125200 | 1584528870 | 11660 | 11610 | 11660 | 11610 | 18 |
| 366 | 20231107 | 125100 | 1584319790 | 11600 | 11600 | 11600 | 11600 | 19 |
| 367 | 20231107 | 125000 | 1584099390 | 11590 | 11590 | 11590 | 11590 | 2 |
| 368 | 20231107 | 124900 | 1584076210 | 11590 | 11580 | 11590 | 11580 | 107 |
| 369 | 20231107 | 124800 | 1582837040 | 11560 | 11560 | 11560 | 11560 | 0 |
| 370 | 20231107 | 124700 | 1582837040 | 11560 | 11560 | 11560 | 11560 | 42 |
| 371 | 20231107 | 124600 | 1582351520 | 11560 | 11560 | 11560 | 11560 | 49 |
| 372 | 20231107 | 124500 | 1581785080 | 11560 | 11580 | 11580 | 11560 | 95 |
| 373 | 20231107 | 124400 | 1580685120 | 11580 | 11580 | 11580 | 11580 | 10 |
| 374 | 20231107 | 124300 | 1580569320 | 11580 | 11580 | 11580 | 11580 | 0 |
| 375 | 20231107 | 124200 | 1580569320 | 11580 | 11570 | 11580 | 11570 | 93 |
| 376 | 20231107 | 124100 | 1579492950 | 11580 | 11580 | 11580 | 11580 | 0 |
| 377 | 20231107 | 124000 | 1579492950 | 11580 | 11580 | 11580 | 11580 | 0 |
| 378 | 20231107 | 123900 | 1579492950 | 11580 | 11590 | 11590 | 11580 | 29 |
| 379 | 20231107 | 123800 | 1579157090 | 11600 | 11600 | 11600 | 11600 | 20 |
| 380 | 20231107 | 123700 | 1578925090 | 11610 | 11630 | 11630 | 11610 | 76 |
| 381 | 20231107 | 123600 | 1578041720 | 11630 | 11630 | 11640 | 11610 | 218 |
| 382 | 20231107 | 123500 | 1575506530 | 11640 | 11640 | 11640 | 11630 | 88 |
| 383 | 20231107 | 123400 | 1574482810 | 11630 | 11630 | 11630 | 11630 | 128 |
| 384 | 20231107 | 123300 | 1572994170 | 11630 | 11630 | 11630 | 11630 | 1 |
| 385 | 20231107 | 123200 | 1572982540 | 11630 | 11620 | 11630 | 11620 | 214 |
| 386 | 20231107 | 123100 | 1570495240 | 11590 | 11580 | 11590 | 11580 | 267 |
| 387 | 20231107 | 123000 | 1567401340 | 11570 | 11550 | 11570 | 11550 | 432 |
| 388 | 20231107 | 122900 | 1562410180 | 11550 | 11550 | 11550 | 11550 | 229 |
| 389 | 20231107 | 122800 | 1559765230 | 11560 | 11540 | 11560 | 11510 | 676 |
| 390 | 20231107 | 122700 | 1551971030 | 11550 | 11550 | 11550 | 11550 | 4 |
| 391 | 20231107 | 122600 | 1551924830 | 11550 | 11560 | 11560 | 11540 | 82 |
| 392 | 20231107 | 122500 | 1550977780 | 11570 | 11570 | 11570 | 11570 | 0 |
| 393 | 20231107 | 122400 | 1550977780 | 11570 | 11570 | 11570 | 11570 | 156 |
| 394 | 20231107 | 122300 | 1549172860 | 11570 | 11570 | 11570 | 11570 | 0 |
| 395 | 20231107 | 122200 | 1549172860 | 11570 | 11550 | 11570 | 11530 | 104 |
| 396 | 20231107 | 122100 | 1547970740 | 11550 | 11550 | 11570 | 11550 | 370 |
| 397 | 20231107 | 122000 | 1543696820 | 11540 | 11550 | 11550 | 11540 | 3 |
| 398 | 20231107 | 121900 | 1543662180 | 11540 | 11570 | 11570 | 11540 | 78 |
| 399 | 20231107 | 121800 | 1542762020 | 11570 | 11550 | 11570 | 11540 | 211 |
| 400 | 20231107 | 121700 | 1540325620 | 11550 | 11560 | 11560 | 11550 | 3 |
| 401 | 20231107 | 121600 | 1540290960 | 11590 | 11530 | 11590 | 11530 | 200 |
| 402 | 20231107 | 121500 | 1537977300 | 11530 | 11500 | 11530 | 11500 | 1187 |
| 403 | 20231107 | 121400 | 1524325340 | 11500 | 11510 | 11510 | 11500 | 610 |
| 404 | 20231107 | 121300 | 1517309570 | 11500 | 11520 | 11520 | 11500 | 820 |
| 405 | 20231107 | 121200 | 1507878880 | 11510 | 11560 | 11560 | 11510 | 793 |
| 406 | 20231107 | 121100 | 1498747400 | 11550 | 11560 | 11560 | 11550 | 404 |
| 407 | 20231107 | 121000 | 1494078270 | 11560 | 11580 | 11590 | 11560 | 1367 |
| 408 | 20231107 | 120900 | 1478253180 | 11590 | 11590 | 11590 | 11590 | 2 |
| 409 | 20231107 | 120800 | 1478230000 | 11590 | 11590 | 11590 | 11590 | 231 |
| 410 | 20231107 | 120700 | 1475552710 | 11590 | 11590 | 11600 | 11590 | 140 |
| 411 | 20231107 | 120600 | 1473930090 | 11590 | 11610 | 11610 | 11590 | 39 |
| 412 | 20231107 | 120500 | 1473477900 | 11610 | 11600 | 11610 | 11600 | 443 |
| 413 | 20231107 | 120400 | 1468338990 | 11590 | 11610 | 11610 | 11590 | 799 |
| 414 | 20231107 | 120300 | 1459068000 | 11610 | 11630 | 11630 | 11610 | 1727 |
| 415 | 20231107 | 120200 | 1438987540 | 11630 | 11640 | 11640 | 11630 | 70 |
| 416 | 20231107 | 120100 | 1438173430 | 11630 | 11650 | 11660 | 11630 | 2596 |
| 417 | 20231107 | 120000 | 1407949230 | 11660 | 11660 | 11660 | 11660 | 23 |
| 418 | 20231107 | 115900 | 1407681050 | 11660 | 11660 | 11660 | 11650 | 1252 |
| 419 | 20231107 | 115800 | 1393084640 | 11660 | 11680 | 11680 | 11660 | 588 |
| 420 | 20231107 | 115700 | 1386223150 | 11680 | 11680 | 11680 | 11680 | 43 |
| 421 | 20231107 | 115600 | 1385720910 | 11680 | 11680 | 11680 | 11680 | 0 |
| 422 | 20231107 | 115500 | 1385720910 | 11680 | 11690 | 11690 | 11680 | 229 |
| 423 | 20231107 | 115400 | 1383044610 | 11690 | 11690 | 11690 | 11690 | 0 |
| 424 | 20231107 | 115300 | 1383044610 | 11690 | 11690 | 11690 | 11690 | 7 |
| 425 | 20231107 | 115200 | 1382962780 | 11680 | 11680 | 11680 | 11680 | 163 |
| 426 | 20231107 | 115100 | 1381058940 | 11680 | 11680 | 11680 | 11680 | 117 |
| 427 | 20231107 | 115000 | 1379692380 | 11680 | 11680 | 11680 | 11680 | 112 |
| 428 | 20231107 | 114900 | 1378384220 | 11680 | 11680 | 11680 | 11680 | 0 |
| 429 | 20231107 | 114800 | 1378384220 | 11680 | 11680 | 11680 | 11680 | 0 |
| 430 | 20231107 | 114700 | 1378384220 | 11680 | 11680 | 11680 | 11680 | 0 |
| 431 | 20231107 | 114600 | 1378384220 | 11680 | 11670 | 11680 | 11670 | 45 |
| 432 | 20231107 | 114500 | 1377858950 | 11670 | 11660 | 11670 | 11660 | 33 |
| 433 | 20231107 | 114400 | 1377473850 | 11660 | 11670 | 11670 | 11660 | 128 |
| 434 | 20231107 | 114300 | 1375980360 | 11670 | 11670 | 11670 | 11670 | 8 |
| 435 | 20231107 | 114200 | 1375887000 | 11670 | 11660 | 11670 | 11660 | 66 |
| 436 | 20231107 | 114100 | 1375117250 | 11660 | 11690 | 11690 | 11660 | 164 |
| 437 | 20231107 | 114000 | 1373203940 | 11690 | 11680 | 11690 | 11680 | 22 |
| 438 | 20231107 | 113900 | 1372946880 | 11680 | 11680 | 11680 | 11680 | 3 |
| 439 | 20231107 | 113800 | 1372911840 | 11690 | 11690 | 11690 | 11690 | 196 |
| 440 | 20231107 | 113700 | 1370620600 | 11690 | 11670 | 11690 | 11670 | 740 |
| 441 | 20231107 | 113600 | 1361983760 | 11670 | 11670 | 11670 | 11660 | 123 |
| 442 | 20231107 | 113500 | 1360549350 | 11670 | 11670 | 11670 | 11670 | 0 |
| 443 | 20231107 | 113400 | 1360549350 | 11670 | 11660 | 11670 | 11660 | 70 |
| 444 | 20231107 | 113300 | 1359732850 | 11660 | 11660 | 11670 | 11660 | 92 |
| 445 | 20231107 | 113200 | 1358659580 | 11650 | 11670 | 11670 | 11650 | 263 |
| 446 | 20231107 | 113100 | 1355593490 | 11670 | 11670 | 11670 | 11670 | 31 |
| 447 | 20231107 | 113000 | 1355231720 | 11650 | 11670 | 11670 | 11650 | 430 |
| 448 | 20231107 | 112900 | 1350220850 | 11680 | 11680 | 11680 | 11680 | 1 |
| 449 | 20231107 | 112800 | 1350209170 | 11680 | 11660 | 11680 | 11660 | 917 |
| 450 | 20231107 | 112700 | 1339498750 | 11670 | 11670 | 11670 | 11670 | 95 |
| 451 | 20231107 | 112600 | 1338390100 | 11670 | 11650 | 11670 | 11650 | 416 |
| 452 | 20231107 | 112500 | 1333543600 | 11650 | 11680 | 11680 | 11650 | 124 |
| 453 | 20231107 | 112400 | 1332098400 | 11680 | 11650 | 11680 | 11650 | 276 |
| 454 | 20231107 | 112300 | 1328879760 | 11650 | 11670 | 11670 | 11650 | 462 |
| 455 | 20231107 | 112200 | 1323494960 | 11670 | 11670 | 11670 | 11670 | 30 |
| 456 | 20231107 | 112100 | 1323144860 | 11660 | 11680 | 11680 | 11660 | 1898 |
| 457 | 20231107 | 112000 | 1300983410 | 11680 | 11720 | 11720 | 11680 | 3033 |
| 458 | 20231107 | 111900 | 1265489660 | 11720 | 11720 | 11720 | 11720 | 521 |
| 459 | 20231107 | 111800 | 1259383540 | 11720 | 11730 | 11730 | 11720 | 144 |
| 460 | 20231107 | 111700 | 1257695710 | 11730 | 11730 | 11730 | 11730 | 10 |
| 461 | 20231107 | 111600 | 1257578410 | 11710 | 11710 | 11720 | 11710 | 34 |
| 462 | 20231107 | 111500 | 1257180260 | 11740 | 11740 | 11740 | 11740 | 5 |
| 463 | 20231107 | 111400 | 1257121560 | 11710 | 11730 | 11730 | 11710 | 303 |
| 464 | 20231107 | 111300 | 1253570830 | 11730 | 11730 | 11730 | 11730 | 153 |
| 465 | 20231107 | 111200 | 1251776140 | 11730 | 11730 | 11730 | 11730 | 19 |
| 466 | 20231107 | 111100 | 1251553270 | 11710 | 11710 | 11720 | 11710 | 299 |
| 467 | 20231107 | 111000 | 1248050140 | 11710 | 11710 | 11710 | 11710 | 36 |
| 468 | 20231107 | 110900 | 1247628580 | 11710 | 11720 | 11720 | 11690 | 747 |
| 469 | 20231107 | 110800 | 1238891960 | 11710 | 11710 | 11720 | 11710 | 339 |
| 470 | 20231107 | 110700 | 1234921270 | 11720 | 11740 | 11740 | 11720 | 630 |
| 471 | 20231107 | 110600 | 1227536550 | 11740 | 11730 | 11740 | 11730 | 123 |
| 472 | 20231107 | 110500 | 1226093750 | 11720 | 11740 | 11740 | 11720 | 1508 |
| 473 | 20231107 | 110400 | 1208408330 | 11750 | 11750 | 11750 | 11750 | 83 |
| 474 | 20231107 | 110300 | 1207433080 | 11750 | 11770 | 11770 | 11750 | 840 |
| 475 | 20231107 | 110200 | 1197552010 | 11780 | 11800 | 11810 | 11780 | 720 |
| 476 | 20231107 | 110100 | 1189067760 | 11810 | 11810 | 11810 | 11810 | 1 |
| 477 | 20231107 | 110000 | 1189055950 | 11810 | 11800 | 11810 | 11800 | 70 |
| 478 | 20231107 | 105900 | 1188229750 | 11800 | 11800 | 11800 | 11800 | 242 |
| 479 | 20231107 | 105800 | 1185374150 | 11810 | 11820 | 11820 | 11810 | 63 |
| 480 | 20231107 | 105700 | 1184630110 | 11820 | 11820 | 11820 | 11820 | 49 |
| 481 | 20231107 | 105600 | 1184050930 | 11820 | 11830 | 11830 | 11820 | 69 |
| 482 | 20231107 | 105500 | 1183235330 | 11840 | 11850 | 11850 | 11840 | 148 |
| 483 | 20231107 | 105400 | 1181483000 | 11850 | 11830 | 11850 | 11830 | 749 |
| 484 | 20231107 | 105300 | 1172615500 | 11820 | 11800 | 11820 | 11790 | 357 |
| 485 | 20231107 | 105200 | 1168401100 | 11800 | 11800 | 11800 | 11800 | 162 |
| 486 | 20231107 | 105100 | 1166489500 | 11800 | 11820 | 11820 | 11800 | 765 |
| 487 | 20231107 | 105000 | 1157457670 | 11820 | 11840 | 11840 | 11820 | 1052 |
| 488 | 20231107 | 104900 | 1145018320 | 11840 | 11840 | 11840 | 11840 | 385 |
| 489 | 20231107 | 104800 | 1140459920 | 11840 | 11840 | 11840 | 11840 | 448 |
| 490 | 20231107 | 104700 | 1135155600 | 11840 | 11840 | 11840 | 11840 | 635 |
| 491 | 20231107 | 104600 | 1127637200 | 11840 | 11840 | 11840 | 11840 | 494 |
| 492 | 20231107 | 104500 | 1121788240 | 11850 | 11880 | 11880 | 11850 | 227 |
| 493 | 20231107 | 104400 | 1119097820 | 11870 | 11880 | 11880 | 11870 | 1818 |
| 494 | 20231107 | 104300 | 1097516780 | 11880 | 11880 | 11880 | 11880 | 3 |
| 495 | 20231107 | 104200 | 1097481140 | 11880 | 11880 | 11880 | 11880 | 7 |
| 496 | 20231107 | 104100 | 1097397980 | 11870 | 11860 | 11870 | 11860 | 361 |
| 497 | 20231107 | 104000 | 1093114050 | 11860 | 11870 | 11870 | 11860 | 162 |
| 498 | 20231107 | 103900 | 1091192290 | 11880 | 11890 | 11890 | 11870 | 219 |
| 499 | 20231107 | 103800 | 1088590660 | 11900 | 11900 | 11900 | 11880 | 112 |
| 500 | 20231107 | 103700 | 1087258000 | 11900 | 11900 | 11910 | 11900 | 9 |
| 501 | 20231107 | 103600 | 1087150890 | 11910 | 11910 | 11910 | 11910 | 0 |
| 502 | 20231107 | 103500 | 1087150890 | 11910 | 11900 | 11920 | 11880 | 86 |
| 503 | 20231107 | 103400 | 1086129010 | 11870 | 11900 | 11900 | 11870 | 149 |
| 504 | 20231107 | 103300 | 1084356730 | 11900 | 11920 | 11920 | 11900 | 35 |
| 505 | 20231107 | 103200 | 1083939920 | 11920 | 11920 | 11920 | 11920 | 17 |
| 506 | 20231107 | 103100 | 1083737280 | 11920 | 11920 | 11920 | 11920 | 31 |
| 507 | 20231107 | 103000 | 1083367760 | 11930 | 11940 | 11950 | 11930 | 306 |
| 508 | 20231107 | 102900 | 1079717120 | 11930 | 11960 | 11960 | 11930 | 465 |
| 509 | 20231107 | 102800 | 1074159240 | 11950 | 11930 | 11950 | 11930 | 475 |
| 510 | 20231107 | 102700 | 1068487440 | 11920 | 11920 | 11920 | 11920 | 29 |
| 511 | 20231107 | 102600 | 1068141760 | 11910 | 11910 | 11910 | 11910 | 45 |
| 512 | 20231107 | 102500 | 1067605810 | 11910 | 11910 | 11940 | 11910 | 157 |
| 513 | 20231107 | 102400 | 1065734040 | 11910 | 11920 | 11920 | 11910 | 45 |
| 514 | 20231107 | 102300 | 1065197680 | 11930 | 11920 | 11930 | 11920 | 400 |
| 515 | 20231107 | 102200 | 1060426180 | 11920 | 11930 | 11940 | 11920 | 733 |
| 516 | 20231107 | 102100 | 1051681730 | 11930 | 11930 | 11930 | 11930 | 1 |
| 517 | 20231107 | 102000 | 1051669800 | 11930 | 11930 | 11930 | 11930 | 1 |
| 518 | 20231107 | 101900 | 1051657870 | 11930 | 11920 | 11940 | 11920 | 68 |
| 519 | 20231107 | 101800 | 1050846080 | 11910 | 11810 | 11910 | 11810 | 1758 |
| 520 | 20231107 | 101700 | 1030007020 | 11810 | 11850 | 11850 | 11800 | 147 |
| 521 | 20231107 | 101600 | 1028267460 | 11790 | 11840 | 11850 | 11780 | 1203 |
| 522 | 20231107 | 101500 | 1014062010 | 11830 | 11840 | 11850 | 11830 | 121 |
| 523 | 20231107 | 101400 | 1012630160 | 11870 | 11860 | 11870 | 11820 | 266 |
| 524 | 20231107 | 101300 | 1009483970 | 11830 | 11860 | 11860 | 11830 | 182 |
| 525 | 20231107 | 101200 | 1007327110 | 11820 | 11810 | 11820 | 11810 | 59 |
| 526 | 20231107 | 101100 | 1006629860 | 11800 | 11800 | 11860 | 11800 | 168 |
| 527 | 20231107 | 101000 | 1004641340 | 11760 | 11890 | 11890 | 11760 | 650 |
| 528 | 20231107 | 100900 | 996953040 | 11880 | 11890 | 11890 | 11880 | 334 |
| 529 | 20231107 | 100800 | 992985030 | 11940 | 11890 | 11940 | 11890 | 666 |
| 530 | 20231107 | 100700 | 985041290 | 11890 | 11960 | 11960 | 11890 | 595 |
| 531 | 20231107 | 100600 | 977931800 | 11960 | 11950 | 11960 | 11930 | 77 |
| 532 | 20231107 | 100500 | 977011890 | 11970 | 11970 | 12000 | 11680 | 8059 |
| 533 | 20231107 | 100400 | 881956960 | 11970 | 12030 | 12030 | 11970 | 3396 |
| 534 | 20231107 | 100300 | 841250820 | 12040 | 12040 | 12050 | 12040 | 11 |
| 535 | 20231107 | 100200 | 841118370 | 12040 | 12060 | 12060 | 12040 | 115 |
| 536 | 20231107 | 100100 | 839733460 | 12060 | 12070 | 12070 | 12050 | 184 |
| 537 | 20231107 | 100000 | 837515810 | 12070 | 12070 | 12070 | 12040 | 306 |
| 538 | 20231107 | 095900 | 833827690 | 12070 | 12050 | 12070 | 12050 | 38 |
| 539 | 20231107 | 095800 | 833369260 | 12050 | 12030 | 12050 | 12000 | 623 |
| 540 | 20231107 | 095700 | 825868110 | 11980 | 12040 | 12040 | 11970 | 55 |
| 541 | 20231107 | 095600 | 825208550 | 12040 | 12000 | 12040 | 12000 | 29 |
| 542 | 20231107 | 095500 | 824860260 | 12000 | 12000 | 12000 | 12000 | 1 |
| 543 | 20231107 | 095400 | 824848260 | 11970 | 11970 | 11970 | 11970 | 0 |
| 544 | 20231107 | 095300 | 824848260 | 11970 | 11970 | 12010 | 11960 | 293 |
| 545 | 20231107 | 095200 | 821338780 | 11970 | 11990 | 12000 | 11970 | 490 |
| 546 | 20231107 | 095100 | 815464350 | 12000 | 12010 | 12010 | 11990 | 291 |
| 547 | 20231107 | 095000 | 811972770 | 11990 | 12050 | 12050 | 11990 | 114 |
| 548 | 20231107 | 094900 | 810599200 | 12050 | 12050 | 12050 | 12050 | 1 |
| 549 | 20231107 | 094800 | 810587150 | 12050 | 12000 | 12050 | 11990 | 696 |
| 550 | 20231107 | 094700 | 802234160 | 12070 | 12040 | 12070 | 12040 | 315 |
| 551 | 20231107 | 094600 | 798438200 | 12050 | 12010 | 12050 | 12010 | 14 |
| 552 | 20231107 | 094500 | 798270020 | 12000 | 12000 | 12000 | 11980 | 555 |
| 553 | 20231107 | 094400 | 791615780 | 12000 | 12010 | 12040 | 12000 | 20 |
| 554 | 20231107 | 094300 | 791375600 | 12010 | 12040 | 12040 | 12000 | 682 |
| 555 | 20231107 | 094200 | 783189580 | 12020 | 12040 | 12050 | 12020 | 590 |
| 556 | 20231107 | 094100 | 776086320 | 12040 | 12090 | 12090 | 12040 | 1893 |
| 557 | 20231107 | 094000 | 753256790 | 12090 | 12100 | 12100 | 12090 | 104 |
| 558 | 20231107 | 093900 | 751998410 | 12100 | 12050 | 12100 | 12050 | 638 |
| 559 | 20231107 | 093800 | 744286720 | 12050 | 12030 | 12050 | 12020 | 185 |
| 560 | 20231107 | 093700 | 742061240 | 12030 | 12000 | 12030 | 12000 | 316 |
| 561 | 20231107 | 093600 | 738259970 | 12000 | 12010 | 12020 | 12000 | 387 |
| 562 | 20231107 | 093500 | 733615790 | 12010 | 12040 | 12040 | 12010 | 77 |
| 563 | 20231107 | 093400 | 732690100 | 12020 | 12020 | 12030 | 12010 | 35 |
| 564 | 20231107 | 093300 | 732269370 | 12010 | 12000 | 12010 | 12000 | 831 |
| 565 | 20231107 | 093200 | 722295150 | 12010 | 12050 | 12070 | 12010 | 1132 |
| 566 | 20231107 | 093100 | 708689390 | 12060 | 12080 | 12080 | 12060 | 79 |
| 567 | 20231107 | 093000 | 707736550 | 12040 | 12060 | 12090 | 12040 | 704 |
| 568 | 20231107 | 092900 | 699254250 | 12090 | 12070 | 12090 | 12060 | 973 |
| 569 | 20231107 | 092800 | 687496550 | 12070 | 12060 | 12070 | 12050 | 197 |
| 570 | 20231107 | 092700 | 685122030 | 12050 | 12160 | 12160 | 12050 | 717 |
| 571 | 20231107 | 092600 | 676464670 | 12120 | 12160 | 12160 | 12120 | 854 |
| 572 | 20231107 | 092500 | 666090280 | 12150 | 12170 | 12180 | 12130 | 474 |
| 573 | 20231107 | 092400 | 660331590 | 12180 | 12120 | 12200 | 12110 | 444 |
| 574 | 20231107 | 092300 | 654936400 | 12100 | 12140 | 12140 | 12100 | 325 |
| 575 | 20231107 | 092200 | 651000840 | 12020 | 12120 | 12140 | 12020 | 1768 |
| 576 | 20231107 | 092100 | 629591880 | 12090 | 12120 | 12130 | 12070 | 420 |
| 577 | 20231107 | 092000 | 624501940 | 12120 | 12110 | 12120 | 12110 | 1497 |
| 578 | 20231107 | 091900 | 606364260 | 12110 | 12060 | 12110 | 12050 | 93 |
| 579 | 20231107 | 091800 | 605240340 | 12050 | 12120 | 12120 | 12050 | 105 |
| 580 | 20231107 | 091700 | 603969900 | 12130 | 12120 | 12130 | 12120 | 59 |
| 581 | 20231107 | 091600 | 603254730 | 12130 | 11980 | 12130 | 11930 | 1459 |
| 582 | 20231107 | 091500 | 585694060 | 12000 | 11950 | 12000 | 11950 | 201 |
| 583 | 20231107 | 091400 | 583282130 | 11960 | 12040 | 12040 | 11960 | 1608 |
| 584 | 20231107 | 091300 | 563998210 | 12030 | 11970 | 12030 | 11920 | 1144 |
| 585 | 20231107 | 091200 | 550292620 | 11970 | 11920 | 11990 | 11920 | 418 |
| 586 | 20231107 | 091100 | 545289180 | 11970 | 11870 | 12000 | 11870 | 359 |
| 587 | 20231107 | 091000 | 541002340 | 12000 | 12000 | 12040 | 11990 | 534 |
| 588 | 20231107 | 090900 | 534587660 | 12000 | 12110 | 12110 | 11830 | 2773 |
| 589 | 20231107 | 090800 | 501321300 | 12160 | 12100 | 12200 | 12030 | 1669 |
| 590 | 20231107 | 090700 | 481054370 | 12100 | 11950 | 12150 | 11940 | 3066 |
| 591 | 20231107 | 090600 | 444224740 | 11950 | 11870 | 11950 | 11820 | 315 |
| 592 | 20231107 | 090500 | 440482210 | 11810 | 11850 | 11850 | 11760 | 7562 |
| 593 | 20231107 | 090400 | 351224910 | 11850 | 12030 | 12030 | 11840 | 5397 |
| 594 | 20231107 | 090300 | 286810180 | 12000 | 12020 | 12110 | 11910 | 2753 |
| 595 | 20231107 | 090200 | 253747340 | 12020 | 11980 | 12020 | 11890 | 7729 |
| 596 | 20231107 | 090100 | 161442180 | 11990 | 12250 | 12260 | 11900 | 6139 |
| 597 | 20231107 | 090000 | 87320710 | 12250 | 12450 | 12450 | 12250 | 6871 |