32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 190500 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 6281 |
| 3 | 20231113 | 190400 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 4 | 20231113 | 190300 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 5 | 20231113 | 190200 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 6 | 20231113 | 190100 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 7 | 20231113 | 190000 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 8 | 20231113 | 185900 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 9 | 20231113 | 185800 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 10 | 20231113 | 185700 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 11 | 20231113 | 185600 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 12 | 20231113 | 185500 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 13 | 20231113 | 185400 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 14 | 20231113 | 185300 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 15 | 20231113 | 185200 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 16 | 20231113 | 185100 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 17 | 20231113 | 185000 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 18 | 20231113 | 184900 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 19 | 20231113 | 184800 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 20 | 20231113 | 184700 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 21 | 20231113 | 184600 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 22 | 20231113 | 184500 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 23 | 20231113 | 184400 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 24 | 20231113 | 184300 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 25 | 20231113 | 184200 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 26 | 20231113 | 184100 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 27 | 20231113 | 184000 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 28 | 20231113 | 183900 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 29 | 20231113 | 183800 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 30 | 20231113 | 183700 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 31 | 20231113 | 183600 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 32 | 20231113 | 183500 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 6281 |
| 33 | 20231113 | 183400 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 34 | 20231113 | 183300 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 35 | 20231113 | 183200 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 36 | 20231113 | 183100 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 37 | 20231113 | 183000 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 38 | 20231113 | 182900 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 39 | 20231113 | 182800 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 40 | 20231113 | 182700 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 41 | 20231113 | 182600 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 42 | 20231113 | 182500 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 43 | 20231113 | 182400 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 44 | 20231113 | 182300 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 45 | 20231113 | 182200 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 46 | 20231113 | 182100 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 47 | 20231113 | 182000 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 48 | 20231113 | 181900 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 49 | 20231113 | 181800 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 50 | 20231113 | 181700 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 51 | 20231113 | 181600 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 52 | 20231113 | 181500 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 53 | 20231113 | 181400 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 54 | 20231113 | 181300 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 55 | 20231113 | 181200 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 56 | 20231113 | 181100 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 57 | 20231113 | 181000 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 58 | 20231113 | 180900 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 59 | 20231113 | 180800 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 60 | 20231113 | 180700 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 61 | 20231113 | 180600 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 62 | 20231113 | 180500 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 6281 |
| 63 | 20231113 | 180400 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 64 | 20231113 | 180300 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 65 | 20231113 | 180200 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 66 | 20231113 | 180100 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 67 | 20231113 | 180000 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 68 | 20231113 | 175900 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 69 | 20231113 | 175800 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 70 | 20231113 | 175700 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 71 | 20231113 | 175600 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 72 | 20231113 | 175500 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 73 | 20231113 | 175400 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 74 | 20231113 | 175300 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 75 | 20231113 | 175200 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 76 | 20231113 | 175100 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 77 | 20231113 | 175000 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 78 | 20231113 | 174900 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 79 | 20231113 | 174800 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 80 | 20231113 | 174700 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 81 | 20231113 | 174600 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 82 | 20231113 | 174500 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 83 | 20231113 | 174400 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 84 | 20231113 | 174300 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 85 | 20231113 | 174200 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 86 | 20231113 | 174100 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 87 | 20231113 | 174000 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 88 | 20231113 | 173900 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 89 | 20231113 | 173800 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 90 | 20231113 | 173700 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 91 | 20231113 | 173600 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 92 | 20231113 | 173500 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 6281 |
| 93 | 20231113 | 173400 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 94 | 20231113 | 173300 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 95 | 20231113 | 173200 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 96 | 20231113 | 173100 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 97 | 20231113 | 173000 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 98 | 20231113 | 172900 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 99 | 20231113 | 172800 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 100 | 20231113 | 172700 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 101 | 20231113 | 172600 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 102 | 20231113 | 172500 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 103 | 20231113 | 172400 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 104 | 20231113 | 172300 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 105 | 20231113 | 172200 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 106 | 20231113 | 172100 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 107 | 20231113 | 172000 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 108 | 20231113 | 171900 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 109 | 20231113 | 171800 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 110 | 20231113 | 171700 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 111 | 20231113 | 171600 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 112 | 20231113 | 171500 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 113 | 20231113 | 171400 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 114 | 20231113 | 171300 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 115 | 20231113 | 171200 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 116 | 20231113 | 171100 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 117 | 20231113 | 171000 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 118 | 20231113 | 170900 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 119 | 20231113 | 170800 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 120 | 20231113 | 170700 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 121 | 20231113 | 170600 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 122 | 20231113 | 170500 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 6281 |
| 123 | 20231113 | 170400 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 124 | 20231113 | 170300 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 125 | 20231113 | 170200 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 126 | 20231113 | 170100 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 127 | 20231113 | 170000 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 128 | 20231113 | 165900 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 129 | 20231113 | 165800 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 130 | 20231113 | 165700 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 131 | 20231113 | 165600 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 132 | 20231113 | 165500 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 133 | 20231113 | 165400 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 134 | 20231113 | 165300 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 135 | 20231113 | 165200 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 136 | 20231113 | 165100 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 137 | 20231113 | 165000 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 138 | 20231113 | 164900 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 139 | 20231113 | 164800 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 140 | 20231113 | 164700 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 141 | 20231113 | 164600 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 142 | 20231113 | 164500 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 143 | 20231113 | 164400 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 144 | 20231113 | 164300 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 145 | 20231113 | 164200 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 146 | 20231113 | 164100 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 147 | 20231113 | 164000 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 148 | 20231113 | 163900 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 149 | 20231113 | 163800 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 150 | 20231113 | 163700 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 151 | 20231113 | 163600 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 152 | 20231113 | 163500 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 6281 |
| 153 | 20231113 | 163400 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 154 | 20231113 | 163300 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 155 | 20231113 | 163200 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 156 | 20231113 | 163100 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 157 | 20231113 | 163000 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 158 | 20231113 | 162900 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 159 | 20231113 | 162800 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 160 | 20231113 | 162700 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 161 | 20231113 | 162600 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 162 | 20231113 | 162500 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 163 | 20231113 | 162400 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 164 | 20231113 | 162300 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 165 | 20231113 | 162200 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 166 | 20231113 | 162100 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 167 | 20231113 | 162000 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 168 | 20231113 | 161900 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 169 | 20231113 | 161800 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 170 | 20231113 | 161700 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 171 | 20231113 | 161600 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 172 | 20231113 | 161500 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 173 | 20231113 | 161400 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 174 | 20231113 | 161300 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 175 | 20231113 | 161200 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 176 | 20231113 | 161100 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 177 | 20231113 | 161000 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 178 | 20231113 | 160900 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 179 | 20231113 | 160800 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 180 | 20231113 | 160700 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 181 | 20231113 | 160600 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 182 | 20231113 | 160500 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 6281 |
| 183 | 20231113 | 160400 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 184 | 20231113 | 160300 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 185 | 20231113 | 160200 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 186 | 20231113 | 160100 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 187 | 20231113 | 160000 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 188 | 20231113 | 155900 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 189 | 20231113 | 155800 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 190 | 20231113 | 155700 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 191 | 20231113 | 155600 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 192 | 20231113 | 155500 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 193 | 20231113 | 155400 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 194 | 20231113 | 155300 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 195 | 20231113 | 155200 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 196 | 20231113 | 155100 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 197 | 20231113 | 155000 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 198 | 20231113 | 154900 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 199 | 20231113 | 154800 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 200 | 20231113 | 154700 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 201 | 20231113 | 154600 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 202 | 20231113 | 154500 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 203 | 20231113 | 154400 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 204 | 20231113 | 154300 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 205 | 20231113 | 154200 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 206 | 20231113 | 154100 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 207 | 20231113 | 154000 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 208 | 20231113 | 153900 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 209 | 20231113 | 153800 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 210 | 20231113 | 153700 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 211 | 20231113 | 153600 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 212 | 20231113 | 153500 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 6281 |
| 213 | 20231113 | 153400 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 214 | 20231113 | 153300 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 215 | 20231113 | 153200 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 216 | 20231113 | 153100 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 0 |
| 217 | 20231113 | 153000 | 2960185030 | 10380 | 10380 | 10380 | 10380 | 6281 |
| 218 | 20231113 | 152900 | 2894988250 | 10380 | 10380 | 10380 | 10380 | 0 |
| 219 | 20231113 | 152800 | 2894988250 | 10380 | 10380 | 10380 | 10380 | 0 |
| 220 | 20231113 | 152700 | 2894988250 | 10380 | 10380 | 10380 | 10380 | 0 |
| 221 | 20231113 | 152600 | 2894988250 | 10380 | 10380 | 10380 | 10380 | 0 |
| 222 | 20231113 | 152500 | 2894988250 | 10380 | 10380 | 10380 | 10380 | 0 |
| 223 | 20231113 | 152400 | 2894988250 | 10380 | 10380 | 10380 | 10380 | 0 |
| 224 | 20231113 | 152300 | 2894988250 | 10380 | 10380 | 10380 | 10380 | 0 |
| 225 | 20231113 | 152200 | 2894988250 | 10380 | 10380 | 10380 | 10380 | 0 |
| 226 | 20231113 | 152100 | 2894988250 | 10380 | 10380 | 10380 | 10380 | 0 |
| 227 | 20231113 | 152000 | 2894988250 | 10380 | 10380 | 10380 | 10380 | 0 |
| 228 | 20231113 | 151900 | 2894988250 | 10380 | 10380 | 10400 | 10380 | 283 |
| 229 | 20231113 | 151800 | 2892047550 | 10370 | 10380 | 10390 | 10370 | 17 |
| 230 | 20231113 | 151700 | 2891871090 | 10380 | 10370 | 10390 | 10360 | 5637 |
| 231 | 20231113 | 151600 | 2833431270 | 10370 | 10360 | 10370 | 10360 | 413 |
| 232 | 20231113 | 151500 | 2829148480 | 10360 | 10370 | 10370 | 10360 | 1572 |
| 233 | 20231113 | 151400 | 2812862160 | 10360 | 10360 | 10370 | 10360 | 253 |
| 234 | 20231113 | 151300 | 2810238920 | 10370 | 10360 | 10380 | 10360 | 1596 |
| 235 | 20231113 | 151200 | 2793687530 | 10380 | 10370 | 10380 | 10360 | 1629 |
| 236 | 20231113 | 151100 | 2776795300 | 10370 | 10380 | 10390 | 10370 | 4183 |
| 237 | 20231113 | 151000 | 2733395450 | 10390 | 10380 | 10390 | 10380 | 444 |
| 238 | 20231113 | 150900 | 2728786370 | 10380 | 10390 | 10390 | 10380 | 135 |
| 239 | 20231113 | 150800 | 2727384850 | 10390 | 10380 | 10390 | 10380 | 33 |
| 240 | 20231113 | 150700 | 2727042050 | 10390 | 10380 | 10390 | 10380 | 814 |
| 241 | 20231113 | 150600 | 2718592450 | 10390 | 10380 | 10390 | 10380 | 220 |
| 242 | 20231113 | 150500 | 2716308680 | 10390 | 10380 | 10390 | 10380 | 33 |
| 243 | 20231113 | 150400 | 2715965870 | 10390 | 10380 | 10390 | 10380 | 104 |
| 244 | 20231113 | 150300 | 2714886070 | 10390 | 10370 | 10390 | 10370 | 361 |
| 245 | 20231113 | 150200 | 2711142230 | 10380 | 10390 | 10390 | 10380 | 164 |
| 246 | 20231113 | 150100 | 2709439770 | 10390 | 10390 | 10400 | 10370 | 656 |
| 247 | 20231113 | 150000 | 2702627990 | 10400 | 10370 | 10400 | 10370 | 104 |
| 248 | 20231113 | 145900 | 2701548410 | 10370 | 10370 | 10380 | 10370 | 153 |
| 249 | 20231113 | 145800 | 2699960340 | 10370 | 10380 | 10390 | 10370 | 1208 |
| 250 | 20231113 | 145700 | 2687420530 | 10390 | 10380 | 10390 | 10380 | 342 |
| 251 | 20231113 | 145600 | 2683869910 | 10380 | 10390 | 10390 | 10380 | 58 |
| 252 | 20231113 | 145500 | 2683267850 | 10390 | 10400 | 10400 | 10380 | 482 |
| 253 | 20231113 | 145400 | 2678262850 | 10390 | 10380 | 10400 | 10380 | 483 |
| 254 | 20231113 | 145300 | 2673244460 | 10390 | 10380 | 10390 | 10380 | 264 |
| 255 | 20231113 | 145200 | 2670504100 | 10380 | 10390 | 10390 | 10380 | 678 |
| 256 | 20231113 | 145100 | 2663459870 | 10390 | 10380 | 10390 | 10380 | 13 |
| 257 | 20231113 | 145000 | 2663324850 | 10380 | 10380 | 10390 | 10380 | 14 |
| 258 | 20231113 | 144900 | 2663179440 | 10390 | 10390 | 10390 | 10380 | 110 |
| 259 | 20231113 | 144800 | 2662037500 | 10380 | 10380 | 10390 | 10380 | 24 |
| 260 | 20231113 | 144700 | 2661788280 | 10380 | 10380 | 10390 | 10380 | 31 |
| 261 | 20231113 | 144600 | 2661466430 | 10390 | 10390 | 10390 | 10380 | 13 |
| 262 | 20231113 | 144500 | 2661331410 | 10390 | 10380 | 10390 | 10380 | 168 |
| 263 | 20231113 | 144400 | 2659586180 | 10380 | 10390 | 10390 | 10380 | 206 |
| 264 | 20231113 | 144300 | 2657447820 | 10390 | 10390 | 10390 | 10380 | 40 |
| 265 | 20231113 | 144200 | 2657032250 | 10390 | 10390 | 10390 | 10380 | 359 |
| 266 | 20231113 | 144100 | 2653302280 | 10400 | 10400 | 10400 | 10390 | 39 |
| 267 | 20231113 | 144000 | 2652896850 | 10390 | 10400 | 10400 | 10380 | 5 |
| 268 | 20231113 | 143900 | 2652844880 | 10390 | 10390 | 10400 | 10390 | 15 |
| 269 | 20231113 | 143800 | 2652688970 | 10390 | 10380 | 10400 | 10380 | 753 |
| 270 | 20231113 | 143700 | 2644859080 | 10390 | 10400 | 10400 | 10380 | 29 |
| 271 | 20231113 | 143600 | 2644557880 | 10380 | 10390 | 10400 | 10380 | 736 |
| 272 | 20231113 | 143500 | 2636916030 | 10390 | 10390 | 10400 | 10380 | 166 |
| 273 | 20231113 | 143400 | 2635191300 | 10390 | 10400 | 10400 | 10380 | 1688 |
| 274 | 20231113 | 143300 | 2617654760 | 10400 | 10390 | 10400 | 10390 | 381 |
| 275 | 20231113 | 143200 | 2613696100 | 10390 | 10400 | 10400 | 10390 | 70 |
| 276 | 20231113 | 143100 | 2612968130 | 10390 | 10390 | 10400 | 10390 | 75 |
| 277 | 20231113 | 143000 | 2612188170 | 10400 | 10390 | 10400 | 10390 | 79 |
| 278 | 20231113 | 142900 | 2611367260 | 10390 | 10400 | 10400 | 10390 | 97 |
| 279 | 20231113 | 142800 | 2610358490 | 10390 | 10400 | 10400 | 10390 | 14 |
| 280 | 20231113 | 142700 | 2610212920 | 10400 | 10390 | 10400 | 10390 | 57 |
| 281 | 20231113 | 142600 | 2609620160 | 10390 | 10400 | 10400 | 10390 | 37 |
| 282 | 20231113 | 142500 | 2609235390 | 10390 | 10400 | 10400 | 10390 | 97 |
| 283 | 20231113 | 142400 | 2608227250 | 10400 | 10390 | 10400 | 10390 | 12 |
| 284 | 20231113 | 142300 | 2608102460 | 10400 | 10390 | 10400 | 10390 | 1215 |
| 285 | 20231113 | 142200 | 2595478350 | 10380 | 10390 | 10390 | 10380 | 356 |
| 286 | 20231113 | 142100 | 2591781510 | 10390 | 10380 | 10390 | 10380 | 14 |
| 287 | 20231113 | 142000 | 2591636070 | 10390 | 10390 | 10390 | 10380 | 4 |
| 288 | 20231113 | 141900 | 2591594520 | 10390 | 10390 | 10390 | 10380 | 27 |
| 289 | 20231113 | 141800 | 2591314150 | 10380 | 10380 | 10390 | 10380 | 58 |
| 290 | 20231113 | 141700 | 2590712090 | 10380 | 10380 | 10390 | 10380 | 259 |
| 291 | 20231113 | 141600 | 2588022100 | 10390 | 10380 | 10390 | 10380 | 246 |
| 292 | 20231113 | 141500 | 2585468520 | 10380 | 10380 | 10390 | 10380 | 27 |
| 293 | 20231113 | 141400 | 2585188210 | 10390 | 10390 | 10390 | 10380 | 493 |
| 294 | 20231113 | 141300 | 2580065950 | 10390 | 10390 | 10390 | 10380 | 128 |
| 295 | 20231113 | 141200 | 2578737230 | 10390 | 10380 | 10390 | 10380 | 22 |
| 296 | 20231113 | 141100 | 2578508670 | 10380 | 10390 | 10390 | 10380 | 173 |
| 297 | 20231113 | 141000 | 2576712390 | 10390 | 10380 | 10390 | 10380 | 106 |
| 298 | 20231113 | 140900 | 2575612050 | 10380 | 10380 | 10390 | 10380 | 398 |
| 299 | 20231113 | 140800 | 2571477750 | 10380 | 10370 | 10390 | 10370 | 159 |
| 300 | 20231113 | 140700 | 2569827310 | 10380 | 10380 | 10380 | 10380 | 86 |
| 301 | 20231113 | 140600 | 2568934630 | 10380 | 10380 | 10390 | 10380 | 14 |
| 302 | 20231113 | 140500 | 2568789210 | 10390 | 10390 | 10390 | 10380 | 69 |
| 303 | 20231113 | 140400 | 2568072950 | 10390 | 10380 | 10390 | 10380 | 8 |
| 304 | 20231113 | 140300 | 2567989860 | 10390 | 10380 | 10390 | 10380 | 131 |
| 305 | 20231113 | 140200 | 2566630050 | 10390 | 10380 | 10390 | 10380 | 18 |
| 306 | 20231113 | 140100 | 2566443120 | 10390 | 10390 | 10390 | 10380 | 238 |
| 307 | 20231113 | 140000 | 2563972630 | 10370 | 10380 | 10390 | 10370 | 130 |
| 308 | 20231113 | 135900 | 2562623180 | 10380 | 10390 | 10390 | 10380 | 18 |
| 309 | 20231113 | 135800 | 2562436240 | 10390 | 10380 | 10390 | 10370 | 14 |
| 310 | 20231113 | 135700 | 2562290890 | 10380 | 10380 | 10390 | 10380 | 161 |
| 311 | 20231113 | 135600 | 2560619630 | 10390 | 10390 | 10390 | 10380 | 8 |
| 312 | 20231113 | 135500 | 2560536530 | 10390 | 10370 | 10390 | 10370 | 17 |
| 313 | 20231113 | 135400 | 2560360050 | 10380 | 10380 | 10390 | 10380 | 1874 |
| 314 | 20231113 | 135300 | 2540907830 | 10390 | 10380 | 10390 | 10380 | 70 |
| 315 | 20231113 | 135200 | 2540181160 | 10390 | 10390 | 10390 | 10380 | 7 |
| 316 | 20231113 | 135100 | 2540108440 | 10380 | 10380 | 10390 | 10380 | 7 |
| 317 | 20231113 | 135000 | 2540035740 | 10390 | 10390 | 10390 | 10380 | 25 |
| 318 | 20231113 | 134900 | 2539776030 | 10390 | 10400 | 10400 | 10390 | 40 |
| 319 | 20231113 | 134800 | 2539360350 | 10400 | 10380 | 10400 | 10380 | 105 |
| 320 | 20231113 | 134700 | 2538269620 | 10400 | 10380 | 10400 | 10380 | 510 |
| 321 | 20231113 | 134600 | 2532970080 | 10380 | 10390 | 10390 | 10380 | 25 |
| 322 | 20231113 | 134500 | 2532710530 | 10390 | 10380 | 10390 | 10380 | 33 |
| 323 | 20231113 | 134400 | 2532367670 | 10400 | 10400 | 10400 | 10390 | 65 |
| 324 | 20231113 | 134300 | 2531691700 | 10400 | 10390 | 10400 | 10380 | 233 |
| 325 | 20231113 | 134200 | 2529270760 | 10390 | 10390 | 10410 | 10390 | 195 |
| 326 | 20231113 | 134100 | 2527244680 | 10400 | 10410 | 10410 | 10400 | 21 |
| 327 | 20231113 | 134000 | 2527026100 | 10410 | 10400 | 10410 | 10390 | 130 |
| 328 | 20231113 | 133900 | 2525673920 | 10400 | 10400 | 10400 | 10390 | 152 |
| 329 | 20231113 | 133800 | 2524093130 | 10410 | 10400 | 10410 | 10400 | 15 |
| 330 | 20231113 | 133700 | 2523937000 | 10410 | 10410 | 10410 | 10410 | 112 |
| 331 | 20231113 | 133600 | 2522771080 | 10410 | 10400 | 10420 | 10400 | 10 |
| 332 | 20231113 | 133500 | 2522666950 | 10410 | 10410 | 10420 | 10410 | 104 |
| 333 | 20231113 | 133400 | 2521584300 | 10420 | 10420 | 10420 | 10410 | 63 |
| 334 | 20231113 | 133300 | 2520928190 | 10410 | 10400 | 10420 | 10400 | 10 |
| 335 | 20231113 | 133200 | 2520824040 | 10410 | 10410 | 10410 | 10410 | 11 |
| 336 | 20231113 | 133100 | 2520709530 | 10400 | 10420 | 10420 | 10400 | 109 |
| 337 | 20231113 | 133000 | 2519573810 | 10430 | 10390 | 10430 | 10390 | 50 |
| 338 | 20231113 | 132900 | 2519052390 | 10390 | 10410 | 10430 | 10380 | 166 |
| 339 | 20231113 | 132800 | 2517324700 | 10410 | 10390 | 10430 | 10380 | 240 |
| 340 | 20231113 | 132700 | 2514829240 | 10380 | 10400 | 10440 | 10380 | 179 |
| 341 | 20231113 | 132600 | 2512966940 | 10390 | 10390 | 10390 | 10380 | 289 |
| 342 | 20231113 | 132500 | 2509966940 | 10450 | 10390 | 10450 | 10390 | 167 |
| 343 | 20231113 | 132400 | 2508226500 | 10390 | 10420 | 10420 | 10390 | 505 |
| 344 | 20231113 | 132300 | 2502965880 | 10410 | 10420 | 10420 | 10410 | 6 |
| 345 | 20231113 | 132200 | 2502903410 | 10410 | 10390 | 10410 | 10390 | 131 |
| 346 | 20231113 | 132100 | 2501540200 | 10400 | 10390 | 10400 | 10370 | 904 |
| 347 | 20231113 | 132000 | 2492159560 | 10410 | 10410 | 10410 | 10390 | 45 |
| 348 | 20231113 | 131900 | 2491691170 | 10410 | 10410 | 10410 | 10410 | 18 |
| 349 | 20231113 | 131800 | 2491503790 | 10410 | 10390 | 10410 | 10390 | 83 |
| 350 | 20231113 | 131700 | 2490640570 | 10410 | 10390 | 10410 | 10390 | 159 |
| 351 | 20231113 | 131600 | 2488988160 | 10380 | 10390 | 10390 | 10380 | 120 |
| 352 | 20231113 | 131500 | 2487741500 | 10390 | 10380 | 10390 | 10380 | 37 |
| 353 | 20231113 | 131400 | 2487357090 | 10380 | 10390 | 10390 | 10380 | 10 |
| 354 | 20231113 | 131300 | 2487253260 | 10380 | 10390 | 10390 | 10380 | 10 |
| 355 | 20231113 | 131200 | 2487149370 | 10390 | 10380 | 10390 | 10380 | 4 |
| 356 | 20231113 | 131100 | 2487107820 | 10390 | 10380 | 10390 | 10380 | 185 |
| 357 | 20231113 | 131000 | 2485185700 | 10380 | 10380 | 10390 | 10380 | 521 |
| 358 | 20231113 | 130900 | 2479777700 | 10390 | 10370 | 10390 | 10370 | 37 |
| 359 | 20231113 | 130800 | 2479393960 | 10370 | 10380 | 10380 | 10370 | 326 |
| 360 | 20231113 | 130700 | 2476013280 | 10370 | 10370 | 10380 | 10370 | 521 |
| 361 | 20231113 | 130600 | 2470610470 | 10380 | 10380 | 10390 | 10380 | 141 |
| 362 | 20231113 | 130500 | 2469146870 | 10390 | 10390 | 10390 | 10390 | 966 |
| 363 | 20231113 | 130400 | 2459110130 | 10390 | 10390 | 10390 | 10390 | 12 |
| 364 | 20231113 | 130300 | 2458985450 | 10390 | 10390 | 10390 | 10370 | 10 |
| 365 | 20231113 | 130200 | 2458881570 | 10390 | 10380 | 10390 | 10380 | 26 |
| 366 | 20231113 | 130100 | 2458611640 | 10380 | 10380 | 10380 | 10380 | 9 |
| 367 | 20231113 | 130000 | 2458518220 | 10410 | 10410 | 10410 | 10380 | 22 |
| 368 | 20231113 | 125900 | 2458289720 | 10410 | 10410 | 10410 | 10400 | 8 |
| 369 | 20231113 | 125800 | 2458206460 | 10410 | 10370 | 10410 | 10360 | 177 |
| 370 | 20231113 | 125700 | 2456369980 | 10410 | 10400 | 10410 | 10400 | 83 |
| 371 | 20231113 | 125600 | 2455506750 | 10410 | 10370 | 10420 | 10370 | 18 |
| 372 | 20231113 | 125500 | 2455319910 | 10370 | 10400 | 10400 | 10360 | 83 |
| 373 | 20231113 | 125400 | 2454459200 | 10410 | 10420 | 10420 | 10390 | 708 |
| 374 | 20231113 | 125300 | 2447103000 | 10390 | 10360 | 10390 | 10350 | 1449 |
| 375 | 20231113 | 125200 | 2432074550 | 10360 | 10380 | 10380 | 10360 | 582 |
| 376 | 20231113 | 125100 | 2426042640 | 10380 | 10380 | 10380 | 10380 | 10 |
| 377 | 20231113 | 125000 | 2425938840 | 10370 | 10380 | 10380 | 10370 | 102 |
| 378 | 20231113 | 124900 | 2424880990 | 10380 | 10380 | 10380 | 10380 | 6 |
| 379 | 20231113 | 124800 | 2424818710 | 10380 | 10380 | 10380 | 10370 | 54 |
| 380 | 20231113 | 124700 | 2424258590 | 10370 | 10370 | 10370 | 10370 | 3 |
| 381 | 20231113 | 124600 | 2424227480 | 10380 | 10370 | 10380 | 10370 | 151 |
| 382 | 20231113 | 124500 | 2422661600 | 10370 | 10370 | 10370 | 10370 | 5 |
| 383 | 20231113 | 124400 | 2422609750 | 10370 | 10370 | 10370 | 10370 | 4 |
| 384 | 20231113 | 124300 | 2422568270 | 10350 | 10360 | 10370 | 10350 | 1507 |
| 385 | 20231113 | 124200 | 2406965550 | 10370 | 10380 | 10380 | 10370 | 71 |
| 386 | 20231113 | 124100 | 2406229130 | 10370 | 10380 | 10380 | 10370 | 110 |
| 387 | 20231113 | 124000 | 2405088360 | 10360 | 10380 | 10380 | 10360 | 1402 |
| 388 | 20231113 | 123900 | 2390563070 | 10380 | 10380 | 10380 | 10380 | 9 |
| 389 | 20231113 | 123800 | 2390469650 | 10390 | 10390 | 10390 | 10380 | 874 |
| 390 | 20231113 | 123700 | 2381388990 | 10380 | 10390 | 10390 | 10380 | 6 |
| 391 | 20231113 | 123600 | 2381326680 | 10390 | 10360 | 10390 | 10360 | 6 |
| 392 | 20231113 | 123500 | 2381264430 | 10370 | 10370 | 10370 | 10370 | 62 |
| 393 | 20231113 | 123400 | 2380621490 | 10370 | 10370 | 10370 | 10370 | 56 |
| 394 | 20231113 | 123300 | 2380040770 | 10370 | 10370 | 10380 | 10360 | 58 |
| 395 | 20231113 | 123200 | 2379439160 | 10380 | 10370 | 10380 | 10360 | 43 |
| 396 | 20231113 | 123100 | 2378993210 | 10380 | 10380 | 10390 | 10380 | 52 |
| 397 | 20231113 | 123000 | 2378453430 | 10380 | 10390 | 10390 | 10360 | 1378 |
| 398 | 20231113 | 122900 | 2364165220 | 10420 | 10420 | 10420 | 10420 | 8 |
| 399 | 20231113 | 122800 | 2364081860 | 10380 | 10420 | 10420 | 10380 | 4 |
| 400 | 20231113 | 122700 | 2364040220 | 10420 | 10400 | 10420 | 10370 | 536 |
| 401 | 20231113 | 122600 | 2358479520 | 10400 | 10410 | 10410 | 10400 | 125 |
| 402 | 20231113 | 122500 | 2357179450 | 10410 | 10400 | 10410 | 10380 | 606 |
| 403 | 20231113 | 122400 | 2350877080 | 10400 | 10400 | 10400 | 10390 | 630 |
| 404 | 20231113 | 122300 | 2344325110 | 10400 | 10390 | 10400 | 10390 | 9 |
| 405 | 20231113 | 122200 | 2344231560 | 10400 | 10380 | 10400 | 10380 | 74 |
| 406 | 20231113 | 122100 | 2343463270 | 10380 | 10370 | 10400 | 10370 | 653 |
| 407 | 20231113 | 122000 | 2336687140 | 10380 | 10380 | 10380 | 10380 | 17 |
| 408 | 20231113 | 121900 | 2336510680 | 10370 | 10380 | 10380 | 10370 | 161 |
| 409 | 20231113 | 121800 | 2334840470 | 10380 | 10380 | 10380 | 10370 | 357 |
| 410 | 20231113 | 121700 | 2331138140 | 10380 | 10390 | 10390 | 10380 | 174 |
| 411 | 20231113 | 121600 | 2329331000 | 10390 | 10390 | 10390 | 10380 | 152 |
| 412 | 20231113 | 121500 | 2327752670 | 10390 | 10390 | 10390 | 10390 | 12 |
| 413 | 20231113 | 121400 | 2327627990 | 10390 | 10380 | 10390 | 10370 | 76 |
| 414 | 20231113 | 121300 | 2326839800 | 10390 | 10380 | 10390 | 10370 | 231 |
| 415 | 20231113 | 121200 | 2324442080 | 10390 | 10380 | 10390 | 10380 | 4 |
| 416 | 20231113 | 121100 | 2324400540 | 10380 | 10380 | 10380 | 10380 | 8 |
| 417 | 20231113 | 121000 | 2324317500 | 10380 | 10370 | 10380 | 10370 | 185 |
| 418 | 20231113 | 120900 | 2322399020 | 10370 | 10370 | 10370 | 10370 | 116 |
| 419 | 20231113 | 120800 | 2321196100 | 10370 | 10370 | 10390 | 10370 | 1459 |
| 420 | 20231113 | 120700 | 2306065490 | 10400 | 10370 | 10400 | 10370 | 82 |
| 421 | 20231113 | 120600 | 2305215090 | 10370 | 10370 | 10370 | 10370 | 47 |
| 422 | 20231113 | 120500 | 2304727700 | 10370 | 10370 | 10370 | 10370 | 28 |
| 423 | 20231113 | 120400 | 2304437340 | 10370 | 10360 | 10370 | 10360 | 108 |
| 424 | 20231113 | 120300 | 2303317390 | 10370 | 10370 | 10370 | 10360 | 252 |
| 425 | 20231113 | 120200 | 2300705860 | 10410 | 10410 | 10410 | 10400 | 11 |
| 426 | 20231113 | 120100 | 2300591410 | 10410 | 10370 | 10420 | 10360 | 976 |
| 427 | 20231113 | 120000 | 2290478250 | 10360 | 10390 | 10390 | 10360 | 1028 |
| 428 | 20231113 | 115900 | 2279816120 | 10390 | 10390 | 10390 | 10390 | 129 |
| 429 | 20231113 | 115800 | 2278475810 | 10390 | 10390 | 10390 | 10380 | 109 |
| 430 | 20231113 | 115700 | 2277344260 | 10390 | 10390 | 10440 | 10390 | 138 |
| 431 | 20231113 | 115600 | 2275910230 | 10390 | 10390 | 10390 | 10390 | 48 |
| 432 | 20231113 | 115500 | 2275411510 | 10380 | 10380 | 10390 | 10380 | 175 |
| 433 | 20231113 | 115400 | 2273594760 | 10390 | 10390 | 10400 | 10390 | 112 |
| 434 | 20231113 | 115300 | 2272431030 | 10400 | 10410 | 10410 | 10400 | 39 |
| 435 | 20231113 | 115200 | 2272025230 | 10450 | 10430 | 10450 | 10430 | 167 |
| 436 | 20231113 | 115100 | 2270283220 | 10430 | 10430 | 10430 | 10430 | 8 |
| 437 | 20231113 | 115000 | 2270199780 | 10380 | 10410 | 10420 | 10380 | 314 |
| 438 | 20231113 | 114900 | 2266927950 | 10400 | 10390 | 10400 | 10380 | 561 |
| 439 | 20231113 | 114800 | 2261104340 | 10430 | 10410 | 10440 | 10390 | 202 |
| 440 | 20231113 | 114700 | 2259004980 | 10400 | 10420 | 10460 | 10400 | 2530 |
| 441 | 20231113 | 114600 | 2232604160 | 10400 | 10400 | 10420 | 10390 | 212 |
| 442 | 20231113 | 114500 | 2230400410 | 10420 | 10400 | 10420 | 10400 | 1347 |
| 443 | 20231113 | 114400 | 2216391480 | 10420 | 10420 | 10420 | 10410 | 126 |
| 444 | 20231113 | 114300 | 2215079740 | 10400 | 10430 | 10430 | 10400 | 2777 |
| 445 | 20231113 | 114200 | 2186171810 | 10420 | 10430 | 10430 | 10420 | 6 |
| 446 | 20231113 | 114100 | 2186109260 | 10430 | 10430 | 10430 | 10420 | 594 |
| 447 | 20231113 | 114000 | 2179913920 | 10430 | 10440 | 10440 | 10410 | 9 |
| 448 | 20231113 | 113900 | 2179820070 | 10410 | 10410 | 10410 | 10410 | 203 |
| 449 | 20231113 | 113800 | 2177706840 | 10410 | 10410 | 10410 | 10400 | 62 |
| 450 | 20231113 | 113700 | 2177061920 | 10400 | 10430 | 10430 | 10400 | 643 |
| 451 | 20231113 | 113600 | 2170371820 | 10430 | 10430 | 10430 | 10400 | 5483 |
| 452 | 20231113 | 113500 | 2113309530 | 10440 | 10420 | 10450 | 10420 | 81 |
| 453 | 20231113 | 113400 | 2112464830 | 10430 | 10440 | 10440 | 10430 | 11 |
| 454 | 20231113 | 113300 | 2112350080 | 10430 | 10450 | 10450 | 10420 | 84 |
| 455 | 20231113 | 113200 | 2111473160 | 10450 | 10430 | 10450 | 10420 | 187 |
| 456 | 20231113 | 113100 | 2109523530 | 10450 | 10420 | 10450 | 10420 | 134 |
| 457 | 20231113 | 113000 | 2108124940 | 10420 | 10450 | 10450 | 10420 | 923 |
| 458 | 20231113 | 112900 | 2098498760 | 10440 | 10450 | 10450 | 10440 | 414 |
| 459 | 20231113 | 112800 | 2094175120 | 10450 | 10460 | 10460 | 10450 | 4 |
| 460 | 20231113 | 112700 | 2094133290 | 10470 | 10450 | 10470 | 10440 | 530 |
| 461 | 20231113 | 112600 | 2088590070 | 10450 | 10450 | 10450 | 10450 | 99 |
| 462 | 20231113 | 112500 | 2087555520 | 10450 | 10460 | 10460 | 10440 | 906 |
| 463 | 20231113 | 112400 | 2078090930 | 10460 | 10450 | 10470 | 10450 | 1095 |
| 464 | 20231113 | 112300 | 2066638610 | 10460 | 10460 | 10460 | 10460 | 4 |
| 465 | 20231113 | 112200 | 2066596770 | 10460 | 10460 | 10460 | 10460 | 4 |
| 466 | 20231113 | 112100 | 2066554930 | 10460 | 10460 | 10460 | 10460 | 12 |
| 467 | 20231113 | 112000 | 2066429410 | 10460 | 10460 | 10460 | 10460 | 303 |
| 468 | 20231113 | 111900 | 2063260030 | 10450 | 10460 | 10460 | 10450 | 221 |
| 469 | 20231113 | 111800 | 2060950370 | 10460 | 10470 | 10470 | 10460 | 62 |
| 470 | 20231113 | 111700 | 2060301810 | 10470 | 10470 | 10470 | 10470 | 9 |
| 471 | 20231113 | 111600 | 2060207580 | 10440 | 10470 | 10470 | 10440 | 281 |
| 472 | 20231113 | 111500 | 2057271530 | 10470 | 10480 | 10480 | 10460 | 8 |
| 473 | 20231113 | 111400 | 2057187800 | 10480 | 10480 | 10480 | 10480 | 6 |
| 474 | 20231113 | 111300 | 2057124920 | 10480 | 10490 | 10490 | 10480 | 12 |
| 475 | 20231113 | 111200 | 2056999150 | 10490 | 10480 | 10500 | 10480 | 1327 |
| 476 | 20231113 | 111100 | 2043087860 | 10470 | 10470 | 10480 | 10460 | 68 |
| 477 | 20231113 | 111000 | 2042376020 | 10470 | 10470 | 10470 | 10470 | 8 |
| 478 | 20231113 | 110900 | 2042292260 | 10480 | 10470 | 10480 | 10470 | 27 |
| 479 | 20231113 | 110800 | 2042009500 | 10460 | 10440 | 10460 | 10430 | 895 |
| 480 | 20231113 | 110700 | 2032658980 | 10430 | 10440 | 10440 | 10430 | 33 |
| 481 | 20231113 | 110600 | 2032314490 | 10440 | 10440 | 10440 | 10430 | 196 |
| 482 | 20231113 | 110500 | 2030269140 | 10440 | 10440 | 10440 | 10440 | 3 |
| 483 | 20231113 | 110400 | 2030237820 | 10440 | 10450 | 10450 | 10430 | 69 |
| 484 | 20231113 | 110300 | 2029517910 | 10450 | 10450 | 10450 | 10450 | 211 |
| 485 | 20231113 | 110200 | 2027312960 | 10440 | 10450 | 10450 | 10430 | 1096 |
| 486 | 20231113 | 110100 | 2015878120 | 10450 | 10450 | 10450 | 10440 | 62 |
| 487 | 20231113 | 110000 | 2015230740 | 10450 | 10450 | 10450 | 10450 | 21 |
| 488 | 20231113 | 105900 | 2015011290 | 10430 | 10430 | 10430 | 10430 | 291 |
| 489 | 20231113 | 105800 | 2011976160 | 10430 | 10420 | 10430 | 10420 | 263 |
| 490 | 20231113 | 105700 | 2009234390 | 10430 | 10440 | 10440 | 10420 | 894 |
| 491 | 20231113 | 105600 | 1999912790 | 10430 | 10450 | 10450 | 10430 | 296 |
| 492 | 20231113 | 105500 | 1996823710 | 10450 | 10440 | 10450 | 10440 | 35 |
| 493 | 20231113 | 105400 | 1996458240 | 10450 | 10440 | 10450 | 10440 | 38 |
| 494 | 20231113 | 105300 | 1996061180 | 10450 | 10460 | 10460 | 10440 | 157 |
| 495 | 20231113 | 105200 | 1994421020 | 10460 | 10460 | 10470 | 10450 | 282 |
| 496 | 20231113 | 105100 | 1991473440 | 10450 | 10460 | 10460 | 10450 | 47 |
| 497 | 20231113 | 105000 | 1990981880 | 10460 | 10470 | 10470 | 10450 | 304 |
| 498 | 20231113 | 104900 | 1987804690 | 10460 | 10470 | 10470 | 10460 | 111 |
| 499 | 20231113 | 104800 | 1986642610 | 10470 | 10460 | 10470 | 10420 | 2461 |
| 500 | 20231113 | 104700 | 1960976340 | 10470 | 10460 | 10470 | 10450 | 27 |
| 501 | 20231113 | 104600 | 1960693960 | 10450 | 10460 | 10470 | 10450 | 622 |
| 502 | 20231113 | 104500 | 1954189470 | 10460 | 10460 | 10460 | 10450 | 300 |
| 503 | 20231113 | 104400 | 1951051670 | 10460 | 10460 | 10460 | 10450 | 143 |
| 504 | 20231113 | 104300 | 1949557280 | 10460 | 10480 | 10480 | 10450 | 251 |
| 505 | 20231113 | 104200 | 1946931900 | 10460 | 10480 | 10480 | 10460 | 151 |
| 506 | 20231113 | 104100 | 1945352380 | 10470 | 10480 | 10480 | 10470 | 108 |
| 507 | 20231113 | 104000 | 1944221570 | 10480 | 10480 | 10490 | 10460 | 1016 |
| 508 | 20231113 | 103900 | 1933578380 | 10480 | 10480 | 10480 | 10480 | 131 |
| 509 | 20231113 | 103800 | 1932205500 | 10490 | 10490 | 10490 | 10480 | 86 |
| 510 | 20231113 | 103700 | 1931303460 | 10500 | 10490 | 10500 | 10490 | 6 |
| 511 | 20231113 | 103600 | 1931240510 | 10500 | 10500 | 10500 | 10500 | 1 |
| 512 | 20231113 | 103500 | 1931230010 | 10480 | 10500 | 10500 | 10480 | 778 |
| 513 | 20231113 | 103400 | 1923071370 | 10500 | 10500 | 10500 | 10500 | 2 |
| 514 | 20231113 | 103300 | 1923050370 | 10500 | 10500 | 10500 | 10500 | 0 |
| 515 | 20231113 | 103200 | 1923050370 | 10500 | 10480 | 10500 | 10480 | 127 |
| 516 | 20231113 | 103100 | 1921717950 | 10500 | 10490 | 10500 | 10480 | 306 |
| 517 | 20231113 | 103000 | 1918507490 | 10490 | 10490 | 10490 | 10480 | 263 |
| 518 | 20231113 | 102900 | 1915748630 | 10490 | 10490 | 10490 | 10480 | 14 |
| 519 | 20231113 | 102800 | 1915601780 | 10490 | 10490 | 10490 | 10490 | 95 |
| 520 | 20231113 | 102700 | 1914605230 | 10490 | 10490 | 10490 | 10490 | 135 |
| 521 | 20231113 | 102600 | 1913189080 | 10490 | 10500 | 10500 | 10490 | 2 |
| 522 | 20231113 | 102500 | 1913168090 | 10460 | 10510 | 10510 | 10460 | 3047 |
| 523 | 20231113 | 102400 | 1881240450 | 10510 | 10510 | 10510 | 10510 | 11 |
| 524 | 20231113 | 102300 | 1881124840 | 10500 | 10500 | 10510 | 10500 | 150 |
| 525 | 20231113 | 102200 | 1879549830 | 10500 | 10510 | 10510 | 10500 | 1901 |
| 526 | 20231113 | 102100 | 1859586730 | 10510 | 10510 | 10510 | 10510 | 96 |
| 527 | 20231113 | 102000 | 1858577770 | 10510 | 10510 | 10520 | 10510 | 84 |
| 528 | 20231113 | 101900 | 1857694580 | 10520 | 10510 | 10520 | 10500 | 3833 |
| 529 | 20231113 | 101800 | 1817420820 | 10510 | 10520 | 10520 | 10510 | 179 |
| 530 | 20231113 | 101700 | 1815539240 | 10520 | 10540 | 10540 | 10520 | 4189 |
| 531 | 20231113 | 101600 | 1771433220 | 10530 | 10540 | 10540 | 10530 | 23 |
| 532 | 20231113 | 101500 | 1771190980 | 10540 | 10540 | 10540 | 10540 | 1452 |
| 533 | 20231113 | 101400 | 1755886900 | 10540 | 10550 | 10550 | 10540 | 484 |
| 534 | 20231113 | 101300 | 1750781300 | 10560 | 10550 | 10560 | 10550 | 160 |
| 535 | 20231113 | 101200 | 1749093290 | 10560 | 10540 | 10560 | 10540 | 452 |
| 536 | 20231113 | 101100 | 1744324610 | 10550 | 10560 | 10560 | 10550 | 237 |
| 537 | 20231113 | 101000 | 1741822710 | 10540 | 10550 | 10560 | 10540 | 2028 |
| 538 | 20231113 | 100900 | 1720440150 | 10550 | 10600 | 10600 | 10550 | 733 |
| 539 | 20231113 | 100800 | 1712706260 | 10560 | 10580 | 10610 | 10560 | 707 |
| 540 | 20231113 | 100700 | 1705234130 | 10570 | 10590 | 10600 | 10560 | 1158 |
| 541 | 20231113 | 100600 | 1692979900 | 10580 | 10560 | 10620 | 10560 | 4154 |
| 542 | 20231113 | 100500 | 1648947770 | 10600 | 10600 | 10600 | 10550 | 1327 |
| 543 | 20231113 | 100400 | 1634894710 | 10600 | 10620 | 10630 | 10600 | 646 |
| 544 | 20231113 | 100300 | 1628035810 | 10620 | 10560 | 10620 | 10560 | 1002 |
| 545 | 20231113 | 100200 | 1617420070 | 10550 | 10570 | 10570 | 10540 | 199 |
| 546 | 20231113 | 100100 | 1615316830 | 10540 | 10580 | 10600 | 10540 | 362 |
| 547 | 20231113 | 100000 | 1611493090 | 10580 | 10580 | 10580 | 10540 | 1101 |
| 548 | 20231113 | 095900 | 1599877080 | 10540 | 10570 | 10570 | 10540 | 897 |
| 549 | 20231113 | 095800 | 1590409940 | 10590 | 10600 | 10600 | 10580 | 281 |
| 550 | 20231113 | 095700 | 1587433190 | 10600 | 10550 | 10600 | 10550 | 613 |
| 551 | 20231113 | 095600 | 1580955310 | 10550 | 10580 | 10580 | 10550 | 148 |
| 552 | 20231113 | 095500 | 1579393130 | 10590 | 10600 | 10600 | 10550 | 1193 |
| 553 | 20231113 | 095400 | 1566798240 | 10550 | 10570 | 10640 | 10540 | 798 |
| 554 | 20231113 | 095300 | 1558346100 | 10580 | 10580 | 10610 | 10530 | 10438 |
| 555 | 20231113 | 095200 | 1448068310 | 10560 | 10610 | 10650 | 10540 | 7146 |
| 556 | 20231113 | 095100 | 1372540500 | 10610 | 10580 | 10610 | 10550 | 1955 |
| 557 | 20231113 | 095000 | 1351885480 | 10580 | 10680 | 10690 | 10550 | 8207 |
| 558 | 20231113 | 094900 | 1264964720 | 10680 | 10690 | 10800 | 10620 | 10008 |
| 559 | 20231113 | 094800 | 1157727610 | 10670 | 10680 | 10800 | 10640 | 20422 |
| 560 | 20231113 | 094700 | 938419810 | 10680 | 10600 | 10690 | 10570 | 19906 |
| 561 | 20231113 | 094600 | 726711010 | 10610 | 10570 | 10610 | 10550 | 1578 |
| 562 | 20231113 | 094500 | 709997470 | 10570 | 10550 | 10580 | 10530 | 747 |
| 563 | 20231113 | 094400 | 702113100 | 10560 | 10610 | 10630 | 10540 | 6117 |
| 564 | 20231113 | 094300 | 637309030 | 10610 | 10520 | 10610 | 10520 | 10220 |
| 565 | 20231113 | 094200 | 529225620 | 10520 | 10520 | 10520 | 10520 | 59 |
| 566 | 20231113 | 094100 | 528604940 | 10520 | 10520 | 10520 | 10510 | 415 |
| 567 | 20231113 | 094000 | 524240700 | 10530 | 10540 | 10540 | 10520 | 482 |
| 568 | 20231113 | 093900 | 519167080 | 10540 | 10530 | 10540 | 10530 | 1970 |
| 569 | 20231113 | 093800 | 498422580 | 10520 | 10530 | 10530 | 10520 | 727 |
| 570 | 20231113 | 093700 | 490767720 | 10530 | 10520 | 10530 | 10520 | 418 |
| 571 | 20231113 | 093600 | 486370350 | 10510 | 10520 | 10530 | 10510 | 1108 |
| 572 | 20231113 | 093500 | 474715350 | 10530 | 10500 | 10530 | 10500 | 845 |
| 573 | 20231113 | 093400 | 465829090 | 10510 | 10510 | 10510 | 10500 | 596 |
| 574 | 20231113 | 093300 | 459567130 | 10510 | 10490 | 10510 | 10490 | 1826 |
| 575 | 20231113 | 093200 | 440395860 | 10450 | 10440 | 10490 | 10440 | 383 |
| 576 | 20231113 | 093100 | 436391980 | 10480 | 10480 | 10490 | 10480 | 96 |
| 577 | 20231113 | 093000 | 435385810 | 10480 | 10470 | 10490 | 10420 | 1714 |
| 578 | 20231113 | 092900 | 417486410 | 10490 | 10500 | 10500 | 10490 | 88 |
| 579 | 20231113 | 092800 | 416563190 | 10510 | 10470 | 10510 | 10450 | 1012 |
| 580 | 20231113 | 092700 | 405980920 | 10510 | 10470 | 10510 | 10470 | 11 |
| 581 | 20231113 | 092600 | 405865710 | 10530 | 10530 | 10530 | 10530 | 1 |
| 582 | 20231113 | 092500 | 405855180 | 10460 | 10530 | 10530 | 10460 | 313 |
| 583 | 20231113 | 092400 | 402560120 | 10450 | 10480 | 10490 | 10450 | 830 |
| 584 | 20231113 | 092300 | 393868590 | 10480 | 10490 | 10490 | 10460 | 772 |
| 585 | 20231113 | 092200 | 385778940 | 10480 | 10500 | 10510 | 10480 | 238 |
| 586 | 20231113 | 092100 | 383280100 | 10510 | 10540 | 10540 | 10500 | 149 |
| 587 | 20231113 | 092000 | 381714310 | 10510 | 10540 | 10540 | 10510 | 355 |
| 588 | 20231113 | 091900 | 377981390 | 10500 | 10490 | 10540 | 10480 | 135 |
| 589 | 20231113 | 091800 | 376562860 | 10530 | 10530 | 10540 | 10520 | 635 |
| 590 | 20231113 | 091700 | 369878560 | 10530 | 10500 | 10580 | 10500 | 1581 |
| 591 | 20231113 | 091600 | 353211610 | 10500 | 10490 | 10510 | 10480 | 382 |
| 592 | 20231113 | 091500 | 349206940 | 10490 | 10500 | 10530 | 10480 | 531 |
| 593 | 20231113 | 091400 | 343627260 | 10480 | 10520 | 10520 | 10480 | 1966 |
| 594 | 20231113 | 091300 | 323000710 | 10520 | 10500 | 10520 | 10490 | 350 |
| 595 | 20231113 | 091200 | 319325320 | 10500 | 10540 | 10550 | 10500 | 2297 |
| 596 | 20231113 | 091100 | 295160330 | 10550 | 10560 | 10570 | 10540 | 2106 |
| 597 | 20231113 | 091000 | 272936460 | 10550 | 10540 | 10600 | 10500 | 2616 |
| 598 | 20231113 | 090900 | 245302470 | 10500 | 10510 | 10540 | 10500 | 1030 |
| 599 | 20231113 | 090800 | 234477790 | 10510 | 10500 | 10550 | 10500 | 370 |
| 600 | 20231113 | 090700 | 230578380 | 10520 | 10580 | 10580 | 10480 | 2021 |
| 601 | 20231113 | 090600 | 209326980 | 10550 | 10460 | 10600 | 10460 | 11324 |
| 602 | 20231113 | 090500 | 89903910 | 10520 | 10530 | 10530 | 10450 | 1411 |
| 603 | 20231113 | 090400 | 75099040 | 10530 | 10410 | 10530 | 10380 | 1892 |
| 604 | 20231113 | 090300 | 55333570 | 10380 | 10370 | 10410 | 10370 | 708 |
| 605 | 20231113 | 090200 | 47985890 | 10370 | 10470 | 10480 | 10370 | 1380 |
| 606 | 20231113 | 090100 | 33607990 | 10500 | 10520 | 10530 | 10490 | 1743 |
| 607 | 20231113 | 090000 | 15313790 | 10520 | 10520 | 10520 | 10500 | 1346 |