31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 193100 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 11141 |
| 3 | 20231114 | 193000 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 4 | 20231114 | 192900 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 5 | 20231114 | 192800 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 6 | 20231114 | 192700 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 7 | 20231114 | 192600 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 8 | 20231114 | 192500 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 9 | 20231114 | 192400 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 10 | 20231114 | 192300 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 11 | 20231114 | 192200 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 12 | 20231114 | 192100 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 13 | 20231114 | 192000 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 14 | 20231114 | 191900 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 15 | 20231114 | 191800 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 16 | 20231114 | 191700 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 17 | 20231114 | 191600 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 18 | 20231114 | 191500 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 19 | 20231114 | 191400 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 20 | 20231114 | 191300 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 21 | 20231114 | 191200 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 22 | 20231114 | 191100 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 23 | 20231114 | 191000 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 24 | 20231114 | 190900 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 25 | 20231114 | 190800 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 26 | 20231114 | 190700 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 27 | 20231114 | 190600 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 28 | 20231114 | 190500 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 29 | 20231114 | 190400 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 30 | 20231114 | 190300 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 31 | 20231114 | 190200 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 32 | 20231114 | 190100 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 11141 |
| 33 | 20231114 | 190000 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 34 | 20231114 | 185900 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 35 | 20231114 | 185800 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 36 | 20231114 | 185700 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 37 | 20231114 | 185600 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 38 | 20231114 | 185500 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 39 | 20231114 | 185400 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 40 | 20231114 | 185300 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 41 | 20231114 | 185200 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 42 | 20231114 | 185100 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 43 | 20231114 | 185000 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 44 | 20231114 | 184900 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 45 | 20231114 | 184800 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 46 | 20231114 | 184700 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 47 | 20231114 | 184600 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 48 | 20231114 | 184500 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 49 | 20231114 | 184400 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 50 | 20231114 | 184300 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 51 | 20231114 | 184200 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 52 | 20231114 | 184100 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 53 | 20231114 | 184000 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 54 | 20231114 | 183900 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 55 | 20231114 | 183800 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 56 | 20231114 | 183700 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 57 | 20231114 | 183600 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 58 | 20231114 | 183500 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 59 | 20231114 | 183400 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 60 | 20231114 | 183300 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 61 | 20231114 | 183200 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 62 | 20231114 | 183100 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 11141 |
| 63 | 20231114 | 183000 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 64 | 20231114 | 182900 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 65 | 20231114 | 182800 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 66 | 20231114 | 182700 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 67 | 20231114 | 182600 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 68 | 20231114 | 182500 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 69 | 20231114 | 182400 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 70 | 20231114 | 182300 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 71 | 20231114 | 182200 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 72 | 20231114 | 182100 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 73 | 20231114 | 182000 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 74 | 20231114 | 181900 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 75 | 20231114 | 181800 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 76 | 20231114 | 181700 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 77 | 20231114 | 181600 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 78 | 20231114 | 181500 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 79 | 20231114 | 181400 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 80 | 20231114 | 181300 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 81 | 20231114 | 181200 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 82 | 20231114 | 181100 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 83 | 20231114 | 181000 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 84 | 20231114 | 180900 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 85 | 20231114 | 180800 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 86 | 20231114 | 180700 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 87 | 20231114 | 180600 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 88 | 20231114 | 180500 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 89 | 20231114 | 180400 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 90 | 20231114 | 180300 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 91 | 20231114 | 180200 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 92 | 20231114 | 180100 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 11141 |
| 93 | 20231114 | 180000 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 94 | 20231114 | 175900 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 95 | 20231114 | 175800 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 96 | 20231114 | 175700 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 97 | 20231114 | 175600 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 98 | 20231114 | 175500 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 99 | 20231114 | 175400 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 100 | 20231114 | 175300 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 101 | 20231114 | 175200 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 102 | 20231114 | 175100 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 103 | 20231114 | 175000 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 104 | 20231114 | 174900 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 105 | 20231114 | 174800 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 106 | 20231114 | 174700 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 107 | 20231114 | 174600 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 108 | 20231114 | 174500 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 109 | 20231114 | 174400 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 110 | 20231114 | 174300 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 111 | 20231114 | 174200 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 112 | 20231114 | 174100 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 113 | 20231114 | 174000 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 114 | 20231114 | 173900 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 115 | 20231114 | 173800 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 116 | 20231114 | 173700 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 117 | 20231114 | 173600 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 118 | 20231114 | 173500 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 119 | 20231114 | 173400 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 120 | 20231114 | 173300 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 121 | 20231114 | 173200 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 122 | 20231114 | 173100 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 11141 |
| 123 | 20231114 | 173000 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 124 | 20231114 | 172900 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 125 | 20231114 | 172800 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 126 | 20231114 | 172700 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 127 | 20231114 | 172600 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 128 | 20231114 | 172500 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 129 | 20231114 | 172400 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 130 | 20231114 | 172300 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 131 | 20231114 | 172200 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 132 | 20231114 | 172100 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 133 | 20231114 | 172000 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 134 | 20231114 | 171900 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 135 | 20231114 | 171800 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 136 | 20231114 | 171700 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 137 | 20231114 | 171600 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 138 | 20231114 | 171500 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 139 | 20231114 | 171400 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 140 | 20231114 | 171300 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 141 | 20231114 | 171200 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 142 | 20231114 | 171100 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 143 | 20231114 | 171000 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 144 | 20231114 | 170900 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 145 | 20231114 | 170800 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 146 | 20231114 | 170700 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 147 | 20231114 | 170600 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 148 | 20231114 | 170500 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 149 | 20231114 | 170400 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 150 | 20231114 | 170300 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 151 | 20231114 | 170200 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 152 | 20231114 | 170100 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 11141 |
| 153 | 20231114 | 170000 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 154 | 20231114 | 165900 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 155 | 20231114 | 165800 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 156 | 20231114 | 165700 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 157 | 20231114 | 165600 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 158 | 20231114 | 165500 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 159 | 20231114 | 165400 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 160 | 20231114 | 165300 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 161 | 20231114 | 165200 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 162 | 20231114 | 165100 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 163 | 20231114 | 165000 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 164 | 20231114 | 164900 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 165 | 20231114 | 164800 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 166 | 20231114 | 164700 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 167 | 20231114 | 164600 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 168 | 20231114 | 164500 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 169 | 20231114 | 164400 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 170 | 20231114 | 164300 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 171 | 20231114 | 164200 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 172 | 20231114 | 164100 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 173 | 20231114 | 164000 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 174 | 20231114 | 163900 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 175 | 20231114 | 163800 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 176 | 20231114 | 163700 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 177 | 20231114 | 163600 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 178 | 20231114 | 163500 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 179 | 20231114 | 163400 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 180 | 20231114 | 163300 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 181 | 20231114 | 163200 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 182 | 20231114 | 163100 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 11141 |
| 183 | 20231114 | 163000 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 184 | 20231114 | 162900 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 185 | 20231114 | 162800 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 186 | 20231114 | 162700 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 187 | 20231114 | 162600 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 188 | 20231114 | 162500 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 189 | 20231114 | 162400 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 190 | 20231114 | 162300 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 191 | 20231114 | 162200 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 192 | 20231114 | 162100 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 193 | 20231114 | 162000 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 194 | 20231114 | 161900 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 195 | 20231114 | 161800 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 196 | 20231114 | 161700 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 197 | 20231114 | 161600 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 198 | 20231114 | 161500 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 199 | 20231114 | 161400 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 200 | 20231114 | 161300 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 201 | 20231114 | 161200 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 202 | 20231114 | 161100 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 203 | 20231114 | 161000 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 204 | 20231114 | 160900 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 205 | 20231114 | 160800 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 206 | 20231114 | 160700 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 207 | 20231114 | 160600 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 208 | 20231114 | 160500 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 209 | 20231114 | 160400 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 210 | 20231114 | 160300 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 211 | 20231114 | 160200 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 212 | 20231114 | 160100 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 11141 |
| 213 | 20231114 | 160000 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 214 | 20231114 | 155900 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 215 | 20231114 | 155800 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 216 | 20231114 | 155700 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 217 | 20231114 | 155600 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 218 | 20231114 | 155500 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 219 | 20231114 | 155400 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 220 | 20231114 | 155300 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 221 | 20231114 | 155200 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 222 | 20231114 | 155100 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 223 | 20231114 | 155000 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 224 | 20231114 | 154900 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 225 | 20231114 | 154800 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 226 | 20231114 | 154700 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 227 | 20231114 | 154600 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 228 | 20231114 | 154500 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 229 | 20231114 | 154400 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 230 | 20231114 | 154300 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 231 | 20231114 | 154200 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 232 | 20231114 | 154100 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 233 | 20231114 | 154000 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 234 | 20231114 | 153900 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 235 | 20231114 | 153800 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 236 | 20231114 | 153700 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 237 | 20231114 | 153600 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 238 | 20231114 | 153500 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 239 | 20231114 | 153400 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 240 | 20231114 | 153300 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 241 | 20231114 | 153200 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 242 | 20231114 | 153100 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 11141 |
| 243 | 20231114 | 153000 | 2717227730 | 8600 | 8600 | 8600 | 8600 | 11141 |
| 244 | 20231114 | 152900 | 2621415130 | 8630 | 8630 | 8630 | 8630 | 0 |
| 245 | 20231114 | 152800 | 2621415130 | 8630 | 8630 | 8630 | 8630 | 0 |
| 246 | 20231114 | 152700 | 2621415130 | 8630 | 8630 | 8630 | 8630 | 0 |
| 247 | 20231114 | 152600 | 2621415130 | 8630 | 8630 | 8630 | 8630 | 0 |
| 248 | 20231114 | 152500 | 2621415130 | 8630 | 8630 | 8630 | 8630 | 0 |
| 249 | 20231114 | 152400 | 2621415130 | 8630 | 8630 | 8630 | 8630 | 0 |
| 250 | 20231114 | 152300 | 2621415130 | 8630 | 8630 | 8630 | 8630 | 0 |
| 251 | 20231114 | 152200 | 2621415130 | 8630 | 8630 | 8630 | 8630 | 0 |
| 252 | 20231114 | 152100 | 2621415130 | 8630 | 8630 | 8630 | 8630 | 0 |
| 253 | 20231114 | 152000 | 2621415130 | 8630 | 8630 | 8630 | 8630 | 0 |
| 254 | 20231114 | 151900 | 2621415130 | 8630 | 8600 | 8630 | 8600 | 2741 |
| 255 | 20231114 | 151800 | 2597791670 | 8600 | 8620 | 8620 | 8600 | 1274 |
| 256 | 20231114 | 151700 | 2586821380 | 8610 | 8610 | 8610 | 8610 | 734 |
| 257 | 20231114 | 151600 | 2580501640 | 8610 | 8590 | 8610 | 8590 | 885 |
| 258 | 20231114 | 151500 | 2572885910 | 8590 | 8590 | 8590 | 8590 | 816 |
| 259 | 20231114 | 151400 | 2565876470 | 8590 | 8590 | 8590 | 8590 | 270 |
| 260 | 20231114 | 151300 | 2563557170 | 8590 | 8580 | 8590 | 8580 | 47 |
| 261 | 20231114 | 151200 | 2563153540 | 8580 | 8580 | 8580 | 8580 | 20 |
| 262 | 20231114 | 151100 | 2562981940 | 8580 | 8590 | 8590 | 8580 | 435 |
| 263 | 20231114 | 151000 | 2559245330 | 8600 | 8600 | 8600 | 8590 | 2975 |
| 264 | 20231114 | 150900 | 2533672310 | 8600 | 8590 | 8610 | 8590 | 1317 |
| 265 | 20231114 | 150800 | 2522346890 | 8590 | 8600 | 8600 | 8590 | 417 |
| 266 | 20231114 | 150700 | 2518762540 | 8600 | 8600 | 8600 | 8600 | 43 |
| 267 | 20231114 | 150600 | 2518392740 | 8600 | 8600 | 8600 | 8600 | 1 |
| 268 | 20231114 | 150500 | 2518384140 | 8590 | 8600 | 8600 | 8590 | 2016 |
| 269 | 20231114 | 150400 | 2501047680 | 8600 | 8590 | 8600 | 8590 | 152 |
| 270 | 20231114 | 150300 | 2499741990 | 8590 | 8580 | 8600 | 8580 | 692 |
| 271 | 20231114 | 150200 | 2493801100 | 8580 | 8590 | 8590 | 8580 | 634 |
| 272 | 20231114 | 150100 | 2488359620 | 8590 | 8590 | 8590 | 8590 | 150 |
| 273 | 20231114 | 150000 | 2487071120 | 8590 | 8600 | 8600 | 8590 | 2 |
| 274 | 20231114 | 145900 | 2487053930 | 8590 | 8600 | 8600 | 8590 | 1449 |
| 275 | 20231114 | 145800 | 2474605780 | 8590 | 8590 | 8600 | 8590 | 97 |
| 276 | 20231114 | 145700 | 2473772540 | 8590 | 8580 | 8590 | 8580 | 633 |
| 277 | 20231114 | 145600 | 2468336810 | 8600 | 8590 | 8600 | 8590 | 348 |
| 278 | 20231114 | 145500 | 2465347390 | 8590 | 8590 | 8590 | 8590 | 287 |
| 279 | 20231114 | 145400 | 2462882060 | 8590 | 8590 | 8590 | 8590 | 895 |
| 280 | 20231114 | 145300 | 2455194010 | 8600 | 8600 | 8600 | 8600 | 20 |
| 281 | 20231114 | 145200 | 2455022010 | 8600 | 8590 | 8600 | 8590 | 601 |
| 282 | 20231114 | 145100 | 2449859410 | 8580 | 8580 | 8580 | 8580 | 251 |
| 283 | 20231114 | 145000 | 2447705830 | 8570 | 8580 | 8580 | 8570 | 344 |
| 284 | 20231114 | 144900 | 2444756860 | 8570 | 8570 | 8570 | 8560 | 2302 |
| 285 | 20231114 | 144800 | 2425033720 | 8560 | 8560 | 8570 | 8560 | 159 |
| 286 | 20231114 | 144700 | 2423672670 | 8560 | 8560 | 8560 | 8560 | 372 |
| 287 | 20231114 | 144600 | 2420488350 | 8560 | 8560 | 8560 | 8560 | 5 |
| 288 | 20231114 | 144500 | 2420445550 | 8560 | 8550 | 8560 | 8550 | 543 |
| 289 | 20231114 | 144400 | 2415799770 | 8560 | 8550 | 8560 | 8550 | 51 |
| 290 | 20231114 | 144300 | 2415363710 | 8550 | 8550 | 8550 | 8550 | 1 |
| 291 | 20231114 | 144200 | 2415355160 | 8540 | 8550 | 8550 | 8540 | 69 |
| 292 | 20231114 | 144100 | 2414765780 | 8550 | 8550 | 8550 | 8550 | 1001 |
| 293 | 20231114 | 144000 | 2406207230 | 8560 | 8560 | 8560 | 8560 | 3 |
| 294 | 20231114 | 143900 | 2406181550 | 8560 | 8560 | 8560 | 8560 | 1 |
| 295 | 20231114 | 143800 | 2406172990 | 8560 | 8560 | 8560 | 8560 | 125 |
| 296 | 20231114 | 143700 | 2405102990 | 8540 | 8560 | 8560 | 8540 | 1143 |
| 297 | 20231114 | 143600 | 2395339030 | 8540 | 8540 | 8540 | 8540 | 20 |
| 298 | 20231114 | 143500 | 2395168230 | 8540 | 8540 | 8540 | 8540 | 0 |
| 299 | 20231114 | 143400 | 2395168230 | 8540 | 8540 | 8540 | 8540 | 986 |
| 300 | 20231114 | 143300 | 2386747790 | 8540 | 8550 | 8550 | 8540 | 200 |
| 301 | 20231114 | 143200 | 2385038100 | 8550 | 8550 | 8550 | 8550 | 632 |
| 302 | 20231114 | 143100 | 2379634500 | 8550 | 8550 | 8550 | 8550 | 300 |
| 303 | 20231114 | 143000 | 2377069500 | 8550 | 8560 | 8560 | 8550 | 797 |
| 304 | 20231114 | 142900 | 2370252800 | 8560 | 8560 | 8560 | 8560 | 647 |
| 305 | 20231114 | 142800 | 2364714480 | 8560 | 8540 | 8560 | 8540 | 1486 |
| 306 | 20231114 | 142700 | 2352010170 | 8550 | 8550 | 8550 | 8550 | 3 |
| 307 | 20231114 | 142600 | 2351984520 | 8550 | 8520 | 8550 | 8520 | 456 |
| 308 | 20231114 | 142500 | 2348087910 | 8500 | 8500 | 8500 | 8500 | 600 |
| 309 | 20231114 | 142400 | 2342987910 | 8500 | 8520 | 8520 | 8500 | 520 |
| 310 | 20231114 | 142300 | 2338559170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 311 | 20231114 | 142200 | 2338559170 | 8550 | 8520 | 8550 | 8520 | 1320 |
| 312 | 20231114 | 142100 | 2327276670 | 8510 | 8510 | 8510 | 8510 | 126 |
| 313 | 20231114 | 142000 | 2326204410 | 8500 | 8500 | 8500 | 8500 | 15 |
| 314 | 20231114 | 141900 | 2326076910 | 8500 | 8490 | 8500 | 8490 | 14 |
| 315 | 20231114 | 141800 | 2325958010 | 8500 | 8490 | 8500 | 8490 | 143 |
| 316 | 20231114 | 141700 | 2324743510 | 8500 | 8500 | 8500 | 8500 | 106 |
| 317 | 20231114 | 141600 | 2323842510 | 8500 | 8500 | 8500 | 8500 | 0 |
| 318 | 20231114 | 141500 | 2323842510 | 8500 | 8500 | 8500 | 8500 | 262 |
| 319 | 20231114 | 141400 | 2321615510 | 8500 | 8510 | 8510 | 8500 | 35 |
| 320 | 20231114 | 141300 | 2321318000 | 8520 | 8520 | 8520 | 8520 | 43 |
| 321 | 20231114 | 141200 | 2320951640 | 8500 | 8510 | 8510 | 8500 | 550 |
| 322 | 20231114 | 141100 | 2316271770 | 8510 | 8510 | 8510 | 8510 | 490 |
| 323 | 20231114 | 141000 | 2312101870 | 8510 | 8520 | 8520 | 8510 | 13 |
| 324 | 20231114 | 140900 | 2311991210 | 8520 | 8520 | 8520 | 8520 | 0 |
| 325 | 20231114 | 140800 | 2311991210 | 8520 | 8520 | 8520 | 8520 | 25 |
| 326 | 20231114 | 140700 | 2311778210 | 8510 | 8500 | 8510 | 8500 | 2 |
| 327 | 20231114 | 140600 | 2311761200 | 8500 | 8500 | 8500 | 8500 | 0 |
| 328 | 20231114 | 140500 | 2311761200 | 8500 | 8520 | 8520 | 8500 | 505 |
| 329 | 20231114 | 140400 | 2307468460 | 8520 | 8510 | 8520 | 8510 | 467 |
| 330 | 20231114 | 140300 | 2303494270 | 8510 | 8510 | 8510 | 8510 | 0 |
| 331 | 20231114 | 140200 | 2303494270 | 8510 | 8500 | 8510 | 8500 | 690 |
| 332 | 20231114 | 140100 | 2297627670 | 8510 | 8510 | 8510 | 8500 | 115 |
| 333 | 20231114 | 140000 | 2296649270 | 8510 | 8520 | 8520 | 8510 | 60 |
| 334 | 20231114 | 135900 | 2296138640 | 8520 | 8540 | 8540 | 8520 | 407 |
| 335 | 20231114 | 135800 | 2292665870 | 8540 | 8540 | 8540 | 8540 | 362 |
| 336 | 20231114 | 135700 | 2289574390 | 8540 | 8540 | 8540 | 8540 | 45 |
| 337 | 20231114 | 135600 | 2289190090 | 8550 | 8540 | 8550 | 8530 | 384 |
| 338 | 20231114 | 135500 | 2285909100 | 8530 | 8540 | 8540 | 8530 | 23 |
| 339 | 20231114 | 135400 | 2285712890 | 8540 | 8540 | 8540 | 8540 | 0 |
| 340 | 20231114 | 135300 | 2285712890 | 8540 | 8510 | 8540 | 8510 | 682 |
| 341 | 20231114 | 135200 | 2279901250 | 8510 | 8510 | 8510 | 8510 | 96 |
| 342 | 20231114 | 135100 | 2279084290 | 8510 | 8490 | 8510 | 8490 | 462 |
| 343 | 20231114 | 135000 | 2275158670 | 8490 | 8510 | 8510 | 8490 | 1047 |
| 344 | 20231114 | 134900 | 2266259970 | 8510 | 8510 | 8510 | 8510 | 1 |
| 345 | 20231114 | 134800 | 2266251460 | 8510 | 8510 | 8510 | 8510 | 1 |
| 346 | 20231114 | 134700 | 2266242950 | 8500 | 8500 | 8510 | 8500 | 478 |
| 347 | 20231114 | 134600 | 2262179640 | 8510 | 8520 | 8520 | 8510 | 925 |
| 348 | 20231114 | 134500 | 2254306200 | 8520 | 8540 | 8540 | 8520 | 1061 |
| 349 | 20231114 | 134400 | 2245258980 | 8540 | 8530 | 8540 | 8530 | 682 |
| 350 | 20231114 | 134300 | 2239436500 | 8530 | 8530 | 8530 | 8530 | 0 |
| 351 | 20231114 | 134200 | 2239436500 | 8530 | 8530 | 8530 | 8530 | 99 |
| 352 | 20231114 | 134100 | 2238592030 | 8530 | 8530 | 8530 | 8530 | 2 |
| 353 | 20231114 | 134000 | 2238574970 | 8530 | 8530 | 8530 | 8530 | 145 |
| 354 | 20231114 | 133900 | 2237338120 | 8530 | 8530 | 8530 | 8530 | 1 |
| 355 | 20231114 | 133800 | 2237329590 | 8530 | 8510 | 8530 | 8510 | 2433 |
| 356 | 20231114 | 133700 | 2216624700 | 8520 | 8520 | 8520 | 8520 | 2 |
| 357 | 20231114 | 133600 | 2216607660 | 8500 | 8520 | 8520 | 8500 | 230 |
| 358 | 20231114 | 133500 | 2214648660 | 8520 | 8520 | 8520 | 8520 | 504 |
| 359 | 20231114 | 133400 | 2210354580 | 8520 | 8510 | 8530 | 8510 | 1920 |
| 360 | 20231114 | 133300 | 2194014430 | 8500 | 8480 | 8500 | 8470 | 524 |
| 361 | 20231114 | 133200 | 2189566700 | 8490 | 8470 | 8510 | 8470 | 82 |
| 362 | 20231114 | 133100 | 2188872100 | 8480 | 8530 | 8530 | 8480 | 620 |
| 363 | 20231114 | 133000 | 2183614430 | 8530 | 8540 | 8540 | 8480 | 488 |
| 364 | 20231114 | 132900 | 2179462630 | 8550 | 8550 | 8550 | 8550 | 0 |
| 365 | 20231114 | 132800 | 2179462630 | 8550 | 8510 | 8560 | 8480 | 9406 |
| 366 | 20231114 | 132700 | 2099575090 | 8560 | 8560 | 8560 | 8500 | 3976 |
| 367 | 20231114 | 132600 | 2065690420 | 8540 | 8550 | 8580 | 8540 | 621 |
| 368 | 20231114 | 132500 | 2060380910 | 8560 | 8580 | 8580 | 8560 | 400 |
| 369 | 20231114 | 132400 | 2056956510 | 8590 | 8580 | 8590 | 8580 | 1071 |
| 370 | 20231114 | 132300 | 2047760390 | 8580 | 8570 | 8580 | 8570 | 316 |
| 371 | 20231114 | 132200 | 2045051370 | 8560 | 8580 | 8580 | 8560 | 1568 |
| 372 | 20231114 | 132100 | 2031617100 | 8600 | 8600 | 8600 | 8600 | 2 |
| 373 | 20231114 | 132000 | 2031599900 | 8580 | 8630 | 8630 | 8580 | 523 |
| 374 | 20231114 | 131900 | 2027101210 | 8620 | 8620 | 8620 | 8620 | 69 |
| 375 | 20231114 | 131800 | 2026506430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 376 | 20231114 | 131700 | 2026506430 | 8620 | 8620 | 8630 | 8610 | 561 |
| 377 | 20231114 | 131600 | 2021669810 | 8630 | 8640 | 8640 | 8630 | 227 |
| 378 | 20231114 | 131500 | 2019710790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 379 | 20231114 | 131400 | 2019710790 | 8630 | 8630 | 8630 | 8630 | 0 |
| 380 | 20231114 | 131300 | 2019710790 | 8630 | 8630 | 8630 | 8630 | 45 |
| 381 | 20231114 | 131200 | 2019322440 | 8630 | 8640 | 8650 | 8630 | 394 |
| 382 | 20231114 | 131100 | 2015920490 | 8640 | 8650 | 8650 | 8640 | 7 |
| 383 | 20231114 | 131000 | 2015859980 | 8640 | 8660 | 8660 | 8640 | 1703 |
| 384 | 20231114 | 130900 | 2001146000 | 8650 | 8660 | 8660 | 8650 | 120 |
| 385 | 20231114 | 130800 | 2000107760 | 8660 | 8660 | 8660 | 8660 | 84 |
| 386 | 20231114 | 130700 | 1999380320 | 8660 | 8660 | 8660 | 8660 | 241 |
| 387 | 20231114 | 130600 | 1997293260 | 8660 | 8660 | 8660 | 8660 | 0 |
| 388 | 20231114 | 130500 | 1997293260 | 8660 | 8670 | 8670 | 8660 | 318 |
| 389 | 20231114 | 130400 | 1994539250 | 8660 | 8660 | 8660 | 8660 | 1 |
| 390 | 20231114 | 130300 | 1994530590 | 8660 | 8660 | 8660 | 8660 | 1 |
| 391 | 20231114 | 130200 | 1994521930 | 8660 | 8660 | 8660 | 8660 | 0 |
| 392 | 20231114 | 130100 | 1994521930 | 8660 | 8660 | 8660 | 8660 | 14 |
| 393 | 20231114 | 130000 | 1994400690 | 8660 | 8670 | 8670 | 8660 | 102 |
| 394 | 20231114 | 125900 | 1993517350 | 8660 | 8660 | 8660 | 8660 | 7 |
| 395 | 20231114 | 125800 | 1993456730 | 8670 | 8670 | 8670 | 8670 | 232 |
| 396 | 20231114 | 125700 | 1991445290 | 8670 | 8660 | 8670 | 8660 | 1505 |
| 397 | 20231114 | 125600 | 1978398040 | 8670 | 8670 | 8670 | 8670 | 0 |
| 398 | 20231114 | 125500 | 1978398040 | 8670 | 8670 | 8670 | 8670 | 4 |
| 399 | 20231114 | 125400 | 1978363360 | 8670 | 8670 | 8670 | 8670 | 1 |
| 400 | 20231114 | 125300 | 1978354690 | 8660 | 8650 | 8670 | 8560 | 2311 |
| 401 | 20231114 | 125200 | 1958448630 | 8680 | 8680 | 8680 | 8680 | 13 |
| 402 | 20231114 | 125100 | 1958335790 | 8680 | 8690 | 8690 | 8680 | 46 |
| 403 | 20231114 | 125000 | 1957936500 | 8690 | 8660 | 8690 | 8660 | 556 |
| 404 | 20231114 | 124900 | 1953108790 | 8630 | 8630 | 8630 | 8630 | 50 |
| 405 | 20231114 | 124800 | 1952677290 | 8650 | 8640 | 8650 | 8640 | 58 |
| 406 | 20231114 | 124700 | 1952175600 | 8650 | 8630 | 8650 | 8600 | 2085 |
| 407 | 20231114 | 124600 | 1934226450 | 8620 | 8690 | 8700 | 8620 | 1191 |
| 408 | 20231114 | 124500 | 1923942150 | 8700 | 8650 | 8700 | 8650 | 2317 |
| 409 | 20231114 | 124400 | 1903811830 | 8620 | 8620 | 8620 | 8620 | 0 |
| 410 | 20231114 | 124300 | 1903811830 | 8620 | 8640 | 8640 | 8620 | 107 |
| 411 | 20231114 | 124200 | 1902887710 | 8620 | 8620 | 8620 | 8620 | 2 |
| 412 | 20231114 | 124100 | 1902870470 | 8620 | 8620 | 8620 | 8620 | 7 |
| 413 | 20231114 | 124000 | 1902810130 | 8620 | 8650 | 8650 | 8620 | 1303 |
| 414 | 20231114 | 123900 | 1891578180 | 8620 | 8630 | 8630 | 8620 | 3 |
| 415 | 20231114 | 123800 | 1891552300 | 8640 | 8650 | 8650 | 8620 | 272 |
| 416 | 20231114 | 123700 | 1889203070 | 8660 | 8660 | 8660 | 8660 | 1342 |
| 417 | 20231114 | 123600 | 1877581350 | 8670 | 8670 | 8670 | 8670 | 6 |
| 418 | 20231114 | 123500 | 1877529330 | 8670 | 8660 | 8670 | 8660 | 986 |
| 419 | 20231114 | 123400 | 1868980850 | 8660 | 8660 | 8660 | 8660 | 500 |
| 420 | 20231114 | 123300 | 1864650850 | 8680 | 8680 | 8680 | 8680 | 2 |
| 421 | 20231114 | 123200 | 1864633490 | 8680 | 8680 | 8680 | 8680 | 0 |
| 422 | 20231114 | 123100 | 1864633490 | 8680 | 8680 | 8680 | 8680 | 0 |
| 423 | 20231114 | 123000 | 1864633490 | 8680 | 8690 | 8690 | 8680 | 93 |
| 424 | 20231114 | 122900 | 1863826220 | 8690 | 8690 | 8690 | 8680 | 3779 |
| 425 | 20231114 | 122800 | 1831009970 | 8700 | 8710 | 8710 | 8700 | 894 |
| 426 | 20231114 | 122700 | 1823225310 | 8710 | 8710 | 8710 | 8700 | 220 |
| 427 | 20231114 | 122600 | 1821309250 | 8710 | 8700 | 8710 | 8700 | 929 |
| 428 | 20231114 | 122500 | 1813222600 | 8690 | 8690 | 8690 | 8690 | 361 |
| 429 | 20231114 | 122400 | 1810085510 | 8700 | 8680 | 8700 | 8680 | 670 |
| 430 | 20231114 | 122300 | 1804264440 | 8680 | 8680 | 8680 | 8680 | 190 |
| 431 | 20231114 | 122200 | 1802615240 | 8670 | 8680 | 8680 | 8670 | 593 |
| 432 | 20231114 | 122100 | 1797470620 | 8680 | 8680 | 8680 | 8670 | 254 |
| 433 | 20231114 | 122000 | 1795267230 | 8680 | 8690 | 8690 | 8680 | 91 |
| 434 | 20231114 | 121900 | 1794476890 | 8690 | 8690 | 8690 | 8690 | 3 |
| 435 | 20231114 | 121800 | 1794450820 | 8690 | 8690 | 8690 | 8680 | 747 |
| 436 | 20231114 | 121700 | 1787961060 | 8690 | 8680 | 8690 | 8680 | 980 |
| 437 | 20231114 | 121600 | 1779447640 | 8680 | 8680 | 8680 | 8680 | 0 |
| 438 | 20231114 | 121500 | 1779447640 | 8680 | 8680 | 8680 | 8660 | 133 |
| 439 | 20231114 | 121400 | 1778294060 | 8660 | 8690 | 8690 | 8660 | 11 |
| 440 | 20231114 | 121300 | 1778198770 | 8690 | 8690 | 8690 | 8690 | 2 |
| 441 | 20231114 | 121200 | 1778181390 | 8680 | 8690 | 8690 | 8680 | 546 |
| 442 | 20231114 | 121100 | 1773441650 | 8690 | 8690 | 8690 | 8670 | 1318 |
| 443 | 20231114 | 121000 | 1762009120 | 8690 | 8690 | 8690 | 8680 | 107 |
| 444 | 20231114 | 120900 | 1761080200 | 8690 | 8690 | 8690 | 8680 | 135 |
| 445 | 20231114 | 120800 | 1759907150 | 8690 | 8690 | 8690 | 8690 | 325 |
| 446 | 20231114 | 120700 | 1757082900 | 8650 | 8650 | 8680 | 8650 | 1083 |
| 447 | 20231114 | 120600 | 1747713600 | 8640 | 8690 | 8690 | 8640 | 1266 |
| 448 | 20231114 | 120500 | 1736729280 | 8700 | 8720 | 8720 | 8700 | 1737 |
| 449 | 20231114 | 120400 | 1721601730 | 8720 | 8710 | 8720 | 8710 | 1030 |
| 450 | 20231114 | 120300 | 1712623400 | 8710 | 8680 | 8710 | 8680 | 3092 |
| 451 | 20231114 | 120200 | 1685732810 | 8680 | 8670 | 8680 | 8670 | 290 |
| 452 | 20231114 | 120100 | 1683217610 | 8670 | 8660 | 8670 | 8660 | 647 |
| 453 | 20231114 | 120000 | 1677609570 | 8660 | 8640 | 8660 | 8640 | 2209 |
| 454 | 20231114 | 115900 | 1658501980 | 8630 | 8630 | 8630 | 8630 | 130 |
| 455 | 20231114 | 115800 | 1657380080 | 8630 | 8630 | 8630 | 8630 | 212 |
| 456 | 20231114 | 115700 | 1655550520 | 8630 | 8610 | 8630 | 8610 | 1127 |
| 457 | 20231114 | 115600 | 1645835110 | 8610 | 8610 | 8610 | 8610 | 49 |
| 458 | 20231114 | 115500 | 1645413220 | 8610 | 8610 | 8610 | 8610 | 46 |
| 459 | 20231114 | 115400 | 1645017160 | 8620 | 8610 | 8620 | 8610 | 289 |
| 460 | 20231114 | 115300 | 1642527980 | 8610 | 8600 | 8610 | 8600 | 1371 |
| 461 | 20231114 | 115200 | 1630724480 | 8600 | 8590 | 8600 | 8590 | 1077 |
| 462 | 20231114 | 115100 | 1621463600 | 8600 | 8600 | 8600 | 8600 | 141 |
| 463 | 20231114 | 115000 | 1620251000 | 8590 | 8590 | 8590 | 8580 | 627 |
| 464 | 20231114 | 114900 | 1614866070 | 8580 | 8560 | 8580 | 8560 | 484 |
| 465 | 20231114 | 114800 | 1610716410 | 8560 | 8560 | 8560 | 8560 | 92 |
| 466 | 20231114 | 114700 | 1609928890 | 8540 | 8540 | 8540 | 8540 | 0 |
| 467 | 20231114 | 114600 | 1609928890 | 8540 | 8540 | 8540 | 8540 | 12 |
| 468 | 20231114 | 114500 | 1609826410 | 8570 | 8570 | 8570 | 8570 | 0 |
| 469 | 20231114 | 114400 | 1609826410 | 8570 | 8570 | 8570 | 8570 | 139 |
| 470 | 20231114 | 114300 | 1608635180 | 8570 | 8580 | 8580 | 8570 | 203 |
| 471 | 20231114 | 114200 | 1606895440 | 8570 | 8550 | 8570 | 8550 | 1780 |
| 472 | 20231114 | 114100 | 1591675640 | 8580 | 8560 | 8580 | 8560 | 527 |
| 473 | 20231114 | 114000 | 1587158280 | 8550 | 8560 | 8560 | 8540 | 61 |
| 474 | 20231114 | 113900 | 1586637090 | 8540 | 8540 | 8540 | 8540 | 0 |
| 475 | 20231114 | 113800 | 1586637090 | 8540 | 8560 | 8560 | 8540 | 300 |
| 476 | 20231114 | 113700 | 1584074190 | 8540 | 8540 | 8540 | 8540 | 0 |
| 477 | 20231114 | 113600 | 1584074190 | 8540 | 8550 | 8570 | 8540 | 382 |
| 478 | 20231114 | 113500 | 1580810520 | 8580 | 8580 | 8580 | 8580 | 43 |
| 479 | 20231114 | 113400 | 1580441580 | 8580 | 8550 | 8580 | 8550 | 4 |
| 480 | 20231114 | 113300 | 1580407350 | 8550 | 8550 | 8550 | 8550 | 7 |
| 481 | 20231114 | 113200 | 1580347500 | 8550 | 8550 | 8550 | 8550 | 1730 |
| 482 | 20231114 | 113100 | 1565556000 | 8560 | 8560 | 8590 | 8560 | 3474 |
| 483 | 20231114 | 113000 | 1535814930 | 8590 | 8610 | 8610 | 8580 | 77 |
| 484 | 20231114 | 112900 | 1535153840 | 8580 | 8590 | 8610 | 8580 | 740 |
| 485 | 20231114 | 112800 | 1528797580 | 8590 | 8590 | 8590 | 8590 | 50 |
| 486 | 20231114 | 112700 | 1528368080 | 8610 | 8610 | 8610 | 8610 | 460 |
| 487 | 20231114 | 112600 | 1524407480 | 8610 | 8610 | 8610 | 8610 | 444 |
| 488 | 20231114 | 112500 | 1520584640 | 8610 | 8620 | 8620 | 8610 | 188 |
| 489 | 20231114 | 112400 | 1518965880 | 8620 | 8600 | 8620 | 8600 | 705 |
| 490 | 20231114 | 112300 | 1512890260 | 8620 | 8630 | 8630 | 8620 | 25 |
| 491 | 20231114 | 112200 | 1512674720 | 8630 | 8630 | 8630 | 8600 | 555 |
| 492 | 20231114 | 112100 | 1507901360 | 8600 | 8630 | 8630 | 8600 | 141 |
| 493 | 20231114 | 112000 | 1506688520 | 8630 | 8650 | 8650 | 8610 | 358 |
| 494 | 20231114 | 111900 | 1503605780 | 8620 | 8650 | 8650 | 8620 | 2191 |
| 495 | 20231114 | 111800 | 1484717860 | 8620 | 8630 | 8630 | 8620 | 260 |
| 496 | 20231114 | 111700 | 1482476560 | 8630 | 8630 | 8650 | 8630 | 1226 |
| 497 | 20231114 | 111600 | 1471896160 | 8640 | 8650 | 8650 | 8640 | 442 |
| 498 | 20231114 | 111500 | 1468076720 | 8650 | 8660 | 8660 | 8640 | 137 |
| 499 | 20231114 | 111400 | 1466890470 | 8650 | 8650 | 8660 | 8650 | 83 |
| 500 | 20231114 | 111300 | 1466171940 | 8660 | 8660 | 8660 | 8660 | 238 |
| 501 | 20231114 | 111200 | 1464110860 | 8650 | 8650 | 8650 | 8650 | 4 |
| 502 | 20231114 | 111100 | 1464076260 | 8650 | 8660 | 8660 | 8640 | 637 |
| 503 | 20231114 | 111000 | 1458565130 | 8660 | 8660 | 8660 | 8660 | 84 |
| 504 | 20231114 | 110900 | 1457837690 | 8660 | 8660 | 8660 | 8660 | 132 |
| 505 | 20231114 | 110800 | 1456694570 | 8660 | 8640 | 8660 | 8640 | 274 |
| 506 | 20231114 | 110700 | 1454322040 | 8640 | 8640 | 8640 | 8640 | 50 |
| 507 | 20231114 | 110600 | 1453890040 | 8630 | 8660 | 8660 | 8630 | 407 |
| 508 | 20231114 | 110500 | 1450376340 | 8660 | 8650 | 8660 | 8650 | 532 |
| 509 | 20231114 | 110400 | 1445773600 | 8650 | 8650 | 8650 | 8650 | 0 |
| 510 | 20231114 | 110300 | 1445773600 | 8650 | 8650 | 8670 | 8650 | 129 |
| 511 | 20231114 | 110200 | 1444657530 | 8680 | 8680 | 8680 | 8680 | 43 |
| 512 | 20231114 | 110100 | 1444284290 | 8650 | 8650 | 8650 | 8650 | 308 |
| 513 | 20231114 | 110000 | 1441620090 | 8650 | 8660 | 8660 | 8650 | 506 |
| 514 | 20231114 | 105900 | 1437239210 | 8650 | 8650 | 8650 | 8650 | 242 |
| 515 | 20231114 | 105800 | 1435145910 | 8660 | 8660 | 8660 | 8660 | 745 |
| 516 | 20231114 | 105700 | 1428694210 | 8660 | 8680 | 8690 | 8660 | 546 |
| 517 | 20231114 | 105600 | 1423955340 | 8680 | 8680 | 8720 | 8680 | 3999 |
| 518 | 20231114 | 105500 | 1389172970 | 8690 | 8710 | 8710 | 8690 | 2162 |
| 519 | 20231114 | 105400 | 1370365850 | 8700 | 8690 | 8700 | 8690 | 987 |
| 520 | 20231114 | 105300 | 1361779400 | 8690 | 8660 | 8690 | 8650 | 4279 |
| 521 | 20231114 | 105200 | 1324653010 | 8670 | 8680 | 8680 | 8670 | 413 |
| 522 | 20231114 | 105100 | 1321069860 | 8680 | 8670 | 8680 | 8670 | 201 |
| 523 | 20231114 | 105000 | 1319326690 | 8670 | 8660 | 8680 | 8650 | 454 |
| 524 | 20231114 | 104900 | 1315391750 | 8660 | 8640 | 8660 | 8640 | 1961 |
| 525 | 20231114 | 104800 | 1298434570 | 8640 | 8650 | 8650 | 8640 | 253 |
| 526 | 20231114 | 104700 | 1296248640 | 8640 | 8650 | 8650 | 8640 | 141 |
| 527 | 20231114 | 104600 | 1295029450 | 8650 | 8640 | 8650 | 8640 | 119 |
| 528 | 20231114 | 104500 | 1294001120 | 8650 | 8630 | 8650 | 8620 | 931 |
| 529 | 20231114 | 104400 | 1285964430 | 8620 | 8620 | 8620 | 8620 | 293 |
| 530 | 20231114 | 104300 | 1283438770 | 8630 | 8630 | 8630 | 8630 | 45 |
| 531 | 20231114 | 104200 | 1283050420 | 8630 | 8630 | 8630 | 8620 | 402 |
| 532 | 20231114 | 104100 | 1279581440 | 8630 | 8630 | 8630 | 8630 | 157 |
| 533 | 20231114 | 104000 | 1278226530 | 8630 | 8620 | 8630 | 8620 | 216 |
| 534 | 20231114 | 103900 | 1276364310 | 8620 | 8610 | 8620 | 8610 | 76 |
| 535 | 20231114 | 103800 | 1275709200 | 8610 | 8610 | 8610 | 8610 | 10 |
| 536 | 20231114 | 103700 | 1275623100 | 8610 | 8620 | 8620 | 8600 | 253 |
| 537 | 20231114 | 103600 | 1273445100 | 8620 | 8620 | 8620 | 8620 | 100 |
| 538 | 20231114 | 103500 | 1272583100 | 8620 | 8620 | 8620 | 8620 | 15 |
| 539 | 20231114 | 103400 | 1272453800 | 8630 | 8630 | 8630 | 8630 | 32 |
| 540 | 20231114 | 103300 | 1272177640 | 8630 | 8570 | 8630 | 8570 | 6362 |
| 541 | 20231114 | 103200 | 1217538830 | 8560 | 8540 | 8560 | 8540 | 1896 |
| 542 | 20231114 | 103100 | 1201321470 | 8560 | 8540 | 8560 | 8540 | 626 |
| 543 | 20231114 | 103000 | 1195966990 | 8550 | 8550 | 8560 | 8530 | 686 |
| 544 | 20231114 | 102900 | 1190107240 | 8550 | 8530 | 8550 | 8530 | 127 |
| 545 | 20231114 | 102800 | 1189022490 | 8530 | 8530 | 8530 | 8530 | 19 |
| 546 | 20231114 | 102700 | 1188860420 | 8530 | 8530 | 8530 | 8530 | 123 |
| 547 | 20231114 | 102600 | 1187811230 | 8570 | 8570 | 8570 | 8530 | 147 |
| 548 | 20231114 | 102500 | 1186555440 | 8570 | 8590 | 8590 | 8550 | 661 |
| 549 | 20231114 | 102400 | 1180897830 | 8590 | 8520 | 8590 | 8520 | 371 |
| 550 | 20231114 | 102300 | 1177734560 | 8520 | 8550 | 8550 | 8520 | 173 |
| 551 | 20231114 | 102200 | 1176257190 | 8560 | 8570 | 8600 | 8550 | 3628 |
| 552 | 20231114 | 102100 | 1145221950 | 8590 | 8600 | 8600 | 8570 | 53 |
| 553 | 20231114 | 102000 | 1144766690 | 8590 | 8610 | 8620 | 8520 | 2877 |
| 554 | 20231114 | 101900 | 1120104040 | 8550 | 8640 | 8640 | 8550 | 6307 |
| 555 | 20231114 | 101800 | 1065972650 | 8620 | 8650 | 8650 | 8620 | 930 |
| 556 | 20231114 | 101700 | 1057950550 | 8660 | 8640 | 8660 | 8630 | 827 |
| 557 | 20231114 | 101600 | 1050806770 | 8670 | 8630 | 8670 | 8630 | 2120 |
| 558 | 20231114 | 101500 | 1032508270 | 8630 | 8700 | 8710 | 8630 | 4475 |
| 559 | 20231114 | 101400 | 993687890 | 8700 | 8650 | 8710 | 8630 | 7633 |
| 560 | 20231114 | 101300 | 927532170 | 8650 | 8650 | 8650 | 8640 | 1095 |
| 561 | 20231114 | 101200 | 918064340 | 8630 | 8640 | 8650 | 8620 | 1603 |
| 562 | 20231114 | 101100 | 904219660 | 8620 | 8620 | 8640 | 8620 | 1383 |
| 563 | 20231114 | 101000 | 892283770 | 8630 | 8620 | 8640 | 8600 | 1346 |
| 564 | 20231114 | 100900 | 880674690 | 8620 | 8570 | 8630 | 8570 | 10133 |
| 565 | 20231114 | 100800 | 793552810 | 8570 | 8510 | 8570 | 8510 | 4825 |
| 566 | 20231114 | 100700 | 752317350 | 8530 | 8500 | 8530 | 8500 | 2868 |
| 567 | 20231114 | 100600 | 727886250 | 8500 | 8500 | 8500 | 8500 | 527 |
| 568 | 20231114 | 100500 | 723406750 | 8470 | 8500 | 8500 | 8470 | 293 |
| 569 | 20231114 | 100400 | 720916700 | 8500 | 8490 | 8500 | 8490 | 1023 |
| 570 | 20231114 | 100300 | 712228430 | 8490 | 8490 | 8490 | 8490 | 120 |
| 571 | 20231114 | 100200 | 711209630 | 8500 | 8500 | 8500 | 8500 | 17 |
| 572 | 20231114 | 100100 | 711065130 | 8500 | 8440 | 8500 | 8440 | 147 |
| 573 | 20231114 | 100000 | 709816310 | 8440 | 8490 | 8500 | 8440 | 5705 |
| 574 | 20231114 | 095900 | 661597180 | 8520 | 8500 | 8520 | 8480 | 1026 |
| 575 | 20231114 | 095800 | 652882460 | 8520 | 8510 | 8520 | 8510 | 71 |
| 576 | 20231114 | 095700 | 652277930 | 8530 | 8550 | 8550 | 8530 | 260 |
| 577 | 20231114 | 095600 | 650056010 | 8550 | 8540 | 8550 | 8530 | 1655 |
| 578 | 20231114 | 095500 | 635924080 | 8540 | 8510 | 8550 | 8510 | 3501 |
| 579 | 20231114 | 095400 | 606066320 | 8510 | 8500 | 8510 | 8450 | 4251 |
| 580 | 20231114 | 095300 | 569925610 | 8500 | 8500 | 8500 | 8450 | 128 |
| 581 | 20231114 | 095200 | 568838510 | 8510 | 8430 | 8510 | 8430 | 12104 |
| 582 | 20231114 | 095100 | 466162940 | 8420 | 8430 | 8430 | 8420 | 707 |
| 583 | 20231114 | 095000 | 460205000 | 8430 | 8430 | 8430 | 8430 | 59 |
| 584 | 20231114 | 094900 | 459707630 | 8430 | 8420 | 8430 | 8400 | 1888 |
| 585 | 20231114 | 094800 | 443816450 | 8420 | 8410 | 8420 | 8410 | 188 |
| 586 | 20231114 | 094700 | 442233500 | 8430 | 8410 | 8430 | 8410 | 1052 |
| 587 | 20231114 | 094600 | 433366700 | 8410 | 8410 | 8420 | 8400 | 2207 |
| 588 | 20231114 | 094500 | 414816800 | 8430 | 8420 | 8430 | 8420 | 306 |
| 589 | 20231114 | 094400 | 412237770 | 8430 | 8430 | 8430 | 8430 | 12 |
| 590 | 20231114 | 094300 | 412136610 | 8410 | 8410 | 8420 | 8410 | 321 |
| 591 | 20231114 | 094200 | 409436410 | 8410 | 8420 | 8420 | 8410 | 118 |
| 592 | 20231114 | 094100 | 408443530 | 8420 | 8390 | 8420 | 8390 | 1640 |
| 593 | 20231114 | 094000 | 394657900 | 8390 | 8400 | 8400 | 8360 | 486 |
| 594 | 20231114 | 093900 | 390582820 | 8400 | 8390 | 8400 | 8390 | 309 |
| 595 | 20231114 | 093800 | 387987230 | 8400 | 8370 | 8400 | 8360 | 464 |
| 596 | 20231114 | 093700 | 384106050 | 8400 | 8400 | 8400 | 8400 | 1094 |
| 597 | 20231114 | 093600 | 374916450 | 8350 | 8400 | 8400 | 8350 | 1062 |
| 598 | 20231114 | 093500 | 365997960 | 8410 | 8400 | 8410 | 8360 | 751 |
| 599 | 20231114 | 093400 | 359712480 | 8400 | 8390 | 8400 | 8390 | 168 |
| 600 | 20231114 | 093300 | 358301350 | 8390 | 8350 | 8390 | 8350 | 229 |
| 601 | 20231114 | 093200 | 356384700 | 8390 | 8400 | 8400 | 8390 | 46 |
| 602 | 20231114 | 093100 | 355998750 | 8400 | 8380 | 8400 | 8330 | 2793 |
| 603 | 20231114 | 093000 | 332540780 | 8380 | 8380 | 8380 | 8380 | 48 |
| 604 | 20231114 | 092900 | 332138540 | 8380 | 8320 | 8380 | 8270 | 569 |
| 605 | 20231114 | 092800 | 327395460 | 8320 | 8360 | 8360 | 8310 | 558 |
| 606 | 20231114 | 092700 | 322747970 | 8390 | 8390 | 8440 | 8360 | 822 |
| 607 | 20231114 | 092600 | 315853670 | 8390 | 8440 | 8440 | 8340 | 653 |
| 608 | 20231114 | 092500 | 310395060 | 8470 | 8400 | 8490 | 8400 | 3669 |
| 609 | 20231114 | 092400 | 279374800 | 8470 | 8340 | 8500 | 8340 | 3855 |
| 610 | 20231114 | 092300 | 246825490 | 8330 | 8340 | 8400 | 8330 | 2215 |
| 611 | 20231114 | 092200 | 228269970 | 8310 | 8300 | 8380 | 8290 | 2305 |
| 612 | 20231114 | 092100 | 209083490 | 8300 | 8280 | 8300 | 8280 | 738 |
| 613 | 20231114 | 092000 | 202965340 | 8270 | 8270 | 8270 | 8270 | 175 |
| 614 | 20231114 | 091900 | 201518090 | 8250 | 8250 | 8270 | 8250 | 779 |
| 615 | 20231114 | 091800 | 195082650 | 8250 | 8250 | 8250 | 8250 | 51 |
| 616 | 20231114 | 091700 | 194661900 | 8260 | 8260 | 8260 | 8260 | 420 |
| 617 | 20231114 | 091600 | 191192700 | 8230 | 8230 | 8230 | 8230 | 80 |
| 618 | 20231114 | 091500 | 190534300 | 8230 | 8260 | 8260 | 8230 | 140 |
| 619 | 20231114 | 091400 | 189379280 | 8240 | 8260 | 8260 | 8240 | 676 |
| 620 | 20231114 | 091300 | 183802560 | 8270 | 8260 | 8270 | 8260 | 476 |
| 621 | 20231114 | 091200 | 179870120 | 8270 | 8270 | 8290 | 8270 | 193 |
| 622 | 20231114 | 091100 | 178273270 | 8290 | 8290 | 8290 | 8260 | 473 |
| 623 | 20231114 | 091000 | 174355200 | 8300 | 8300 | 8300 | 8260 | 254 |
| 624 | 20231114 | 090900 | 172248360 | 8310 | 8310 | 8320 | 8250 | 259 |
| 625 | 20231114 | 090800 | 170094970 | 8330 | 8280 | 8330 | 8230 | 1056 |
| 626 | 20231114 | 090700 | 161327140 | 8230 | 8220 | 8280 | 8220 | 908 |
| 627 | 20231114 | 090600 | 153846400 | 8210 | 8140 | 8210 | 8140 | 8896 |
| 628 | 20231114 | 090500 | 81209550 | 8140 | 8090 | 8140 | 8080 | 331 |
| 629 | 20231114 | 090400 | 78516960 | 8090 | 8090 | 8090 | 8080 | 667 |
| 630 | 20231114 | 090300 | 73121000 | 8090 | 8120 | 8150 | 8090 | 758 |
| 631 | 20231114 | 090200 | 66973400 | 8120 | 8120 | 8120 | 8120 | 147 |
| 632 | 20231114 | 090100 | 65779760 | 8060 | 8110 | 8120 | 8050 | 906 |
| 633 | 20231114 | 090000 | 58474890 | 8050 | 8020 | 8250 | 8020 | 7269 |