34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 193800 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 1480 |
| 3 | 20231109 | 193700 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 4 | 20231109 | 193600 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 5 | 20231109 | 193500 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 6 | 20231109 | 193400 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 7 | 20231109 | 193300 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 8 | 20231109 | 193200 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 9 | 20231109 | 193100 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 10 | 20231109 | 193000 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 11 | 20231109 | 192900 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 12 | 20231109 | 192800 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 13 | 20231109 | 192700 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 14 | 20231109 | 192600 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 15 | 20231109 | 192500 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 16 | 20231109 | 192400 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 17 | 20231109 | 192300 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 18 | 20231109 | 192200 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 19 | 20231109 | 192100 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 20 | 20231109 | 192000 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 21 | 20231109 | 191900 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 22 | 20231109 | 191800 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 23 | 20231109 | 191700 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 24 | 20231109 | 191600 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 25 | 20231109 | 191500 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 26 | 20231109 | 191400 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 27 | 20231109 | 191300 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 28 | 20231109 | 191200 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 29 | 20231109 | 191100 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 30 | 20231109 | 191000 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 31 | 20231109 | 190900 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 32 | 20231109 | 190800 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 1480 |
| 33 | 20231109 | 190700 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 34 | 20231109 | 190600 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 35 | 20231109 | 190500 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 36 | 20231109 | 190400 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 37 | 20231109 | 190300 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 38 | 20231109 | 190200 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 39 | 20231109 | 190100 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 40 | 20231109 | 190000 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 41 | 20231109 | 185900 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 42 | 20231109 | 185800 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 43 | 20231109 | 185700 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 44 | 20231109 | 185600 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 45 | 20231109 | 185500 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 46 | 20231109 | 185400 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 47 | 20231109 | 185300 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 48 | 20231109 | 185200 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 49 | 20231109 | 185100 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 50 | 20231109 | 185000 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 51 | 20231109 | 184900 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 52 | 20231109 | 184800 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 53 | 20231109 | 184700 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 54 | 20231109 | 184600 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 55 | 20231109 | 184500 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 56 | 20231109 | 184400 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 57 | 20231109 | 184300 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 58 | 20231109 | 184200 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 59 | 20231109 | 184100 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 60 | 20231109 | 184000 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 61 | 20231109 | 183900 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 62 | 20231109 | 183800 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 1480 |
| 63 | 20231109 | 183700 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 64 | 20231109 | 183600 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 65 | 20231109 | 183500 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 66 | 20231109 | 183400 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 67 | 20231109 | 183300 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 68 | 20231109 | 183200 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 69 | 20231109 | 183100 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 70 | 20231109 | 183000 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 71 | 20231109 | 182900 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 72 | 20231109 | 182800 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 73 | 20231109 | 182700 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 74 | 20231109 | 182600 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 75 | 20231109 | 182500 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 76 | 20231109 | 182400 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 77 | 20231109 | 182300 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 78 | 20231109 | 182200 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 79 | 20231109 | 182100 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 80 | 20231109 | 182000 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 81 | 20231109 | 181900 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 82 | 20231109 | 181800 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 83 | 20231109 | 181700 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 84 | 20231109 | 181600 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 85 | 20231109 | 181500 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 86 | 20231109 | 181400 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 87 | 20231109 | 181300 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 88 | 20231109 | 181200 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 89 | 20231109 | 181100 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 90 | 20231109 | 181000 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 91 | 20231109 | 180900 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 92 | 20231109 | 180800 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 1480 |
| 93 | 20231109 | 180700 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 94 | 20231109 | 180600 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 95 | 20231109 | 180500 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 96 | 20231109 | 180400 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 97 | 20231109 | 180300 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 98 | 20231109 | 180200 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 99 | 20231109 | 180100 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 100 | 20231109 | 180000 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 101 | 20231109 | 175900 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 102 | 20231109 | 175800 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 103 | 20231109 | 175700 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 104 | 20231109 | 175600 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 105 | 20231109 | 175500 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 106 | 20231109 | 175400 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 107 | 20231109 | 175300 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 108 | 20231109 | 175200 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 109 | 20231109 | 175100 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 110 | 20231109 | 175000 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 111 | 20231109 | 174900 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 112 | 20231109 | 174800 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 113 | 20231109 | 174700 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 114 | 20231109 | 174600 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 115 | 20231109 | 174500 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 116 | 20231109 | 174400 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 117 | 20231109 | 174300 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 118 | 20231109 | 174200 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 119 | 20231109 | 174100 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 120 | 20231109 | 174000 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 121 | 20231109 | 173900 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 122 | 20231109 | 173800 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 1480 |
| 123 | 20231109 | 173700 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 124 | 20231109 | 173600 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 125 | 20231109 | 173500 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 126 | 20231109 | 173400 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 127 | 20231109 | 173300 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 128 | 20231109 | 173200 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 129 | 20231109 | 173100 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 130 | 20231109 | 173000 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 131 | 20231109 | 172900 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 132 | 20231109 | 172800 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 133 | 20231109 | 172700 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 134 | 20231109 | 172600 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 135 | 20231109 | 172500 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 136 | 20231109 | 172400 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 137 | 20231109 | 172300 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 138 | 20231109 | 172200 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 139 | 20231109 | 172100 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 140 | 20231109 | 172000 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 141 | 20231109 | 171900 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 142 | 20231109 | 171800 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 143 | 20231109 | 171700 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 144 | 20231109 | 171600 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 145 | 20231109 | 171500 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 146 | 20231109 | 171400 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 147 | 20231109 | 171300 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 148 | 20231109 | 171200 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 149 | 20231109 | 171100 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 150 | 20231109 | 171000 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 151 | 20231109 | 170900 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 152 | 20231109 | 170800 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 1480 |
| 153 | 20231109 | 170700 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 154 | 20231109 | 170600 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 155 | 20231109 | 170500 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 156 | 20231109 | 170400 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 157 | 20231109 | 170300 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 158 | 20231109 | 170200 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 159 | 20231109 | 170100 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 160 | 20231109 | 170000 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 161 | 20231109 | 165900 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 162 | 20231109 | 165800 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 163 | 20231109 | 165700 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 164 | 20231109 | 165600 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 165 | 20231109 | 165500 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 166 | 20231109 | 165400 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 167 | 20231109 | 165300 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 168 | 20231109 | 165200 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 169 | 20231109 | 165100 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 170 | 20231109 | 165000 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 171 | 20231109 | 164900 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 172 | 20231109 | 164800 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 173 | 20231109 | 164700 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 174 | 20231109 | 164600 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 175 | 20231109 | 164500 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 176 | 20231109 | 164400 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 177 | 20231109 | 164300 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 178 | 20231109 | 164200 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 179 | 20231109 | 164100 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 180 | 20231109 | 164000 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 181 | 20231109 | 163900 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 182 | 20231109 | 163800 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 1480 |
| 183 | 20231109 | 163700 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 184 | 20231109 | 163600 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 185 | 20231109 | 163500 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 186 | 20231109 | 163400 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 187 | 20231109 | 163300 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 188 | 20231109 | 163200 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 189 | 20231109 | 163100 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 190 | 20231109 | 163000 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 191 | 20231109 | 162900 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 192 | 20231109 | 162800 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 193 | 20231109 | 162700 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 194 | 20231109 | 162600 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 195 | 20231109 | 162500 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 196 | 20231109 | 162400 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 197 | 20231109 | 162300 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 198 | 20231109 | 162200 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 199 | 20231109 | 162100 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 200 | 20231109 | 162000 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 201 | 20231109 | 161900 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 202 | 20231109 | 161800 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 203 | 20231109 | 161700 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 204 | 20231109 | 161600 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 205 | 20231109 | 161500 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 206 | 20231109 | 161400 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 207 | 20231109 | 161300 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 208 | 20231109 | 161200 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 209 | 20231109 | 161100 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 210 | 20231109 | 161000 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 211 | 20231109 | 160900 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 212 | 20231109 | 160800 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 1480 |
| 213 | 20231109 | 160700 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 214 | 20231109 | 160600 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 215 | 20231109 | 160500 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 216 | 20231109 | 160400 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 217 | 20231109 | 160300 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 218 | 20231109 | 160200 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 219 | 20231109 | 160100 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 220 | 20231109 | 160000 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 221 | 20231109 | 155900 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 222 | 20231109 | 155800 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 223 | 20231109 | 155700 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 224 | 20231109 | 155600 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 225 | 20231109 | 155500 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 226 | 20231109 | 155400 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 227 | 20231109 | 155300 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 228 | 20231109 | 155200 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 229 | 20231109 | 155100 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 230 | 20231109 | 155000 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 231 | 20231109 | 154900 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 232 | 20231109 | 154800 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 233 | 20231109 | 154700 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 234 | 20231109 | 154600 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 235 | 20231109 | 154500 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 236 | 20231109 | 154400 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 237 | 20231109 | 154300 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 238 | 20231109 | 154200 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 239 | 20231109 | 154100 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 240 | 20231109 | 154000 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 241 | 20231109 | 153900 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 242 | 20231109 | 153800 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 1480 |
| 243 | 20231109 | 153700 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 244 | 20231109 | 153600 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 245 | 20231109 | 153500 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 246 | 20231109 | 153400 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 247 | 20231109 | 153300 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 248 | 20231109 | 153200 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 249 | 20231109 | 153100 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 250 | 20231109 | 153000 | 1747692960 | 10350 | 10350 | 10350 | 10350 | 1480 |
| 251 | 20231109 | 152900 | 1732374960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 252 | 20231109 | 152800 | 1732374960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 253 | 20231109 | 152700 | 1732374960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 254 | 20231109 | 152600 | 1732374960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 255 | 20231109 | 152500 | 1732374960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 256 | 20231109 | 152400 | 1732374960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 257 | 20231109 | 152300 | 1732374960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 258 | 20231109 | 152200 | 1732374960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 259 | 20231109 | 152100 | 1732374960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 260 | 20231109 | 152000 | 1732374960 | 10350 | 10350 | 10350 | 10350 | 0 |
| 261 | 20231109 | 151900 | 1732374960 | 10350 | 10350 | 10360 | 10350 | 361 |
| 262 | 20231109 | 151800 | 1728638570 | 10340 | 10350 | 10350 | 10340 | 149 |
| 263 | 20231109 | 151700 | 1727097650 | 10350 | 10350 | 10350 | 10340 | 124 |
| 264 | 20231109 | 151600 | 1725815230 | 10350 | 10350 | 10350 | 10340 | 305 |
| 265 | 20231109 | 151500 | 1722658490 | 10370 | 10370 | 10370 | 10370 | 12 |
| 266 | 20231109 | 151400 | 1722534050 | 10370 | 10350 | 10370 | 10350 | 58 |
| 267 | 20231109 | 151300 | 1721933590 | 10370 | 10370 | 10370 | 10370 | 19 |
| 268 | 20231109 | 151200 | 1721736560 | 10370 | 10350 | 10370 | 10350 | 3 |
| 269 | 20231109 | 151100 | 1721705470 | 10340 | 10350 | 10370 | 10340 | 407 |
| 270 | 20231109 | 151000 | 1717491650 | 10350 | 10350 | 10350 | 10350 | 5 |
| 271 | 20231109 | 150900 | 1717439900 | 10350 | 10360 | 10360 | 10350 | 98 |
| 272 | 20231109 | 150800 | 1716424820 | 10360 | 10360 | 10360 | 10360 | 1 |
| 273 | 20231109 | 150700 | 1716414460 | 10360 | 10370 | 10370 | 10360 | 179 |
| 274 | 20231109 | 150600 | 1714558430 | 10380 | 10380 | 10380 | 10380 | 35 |
| 275 | 20231109 | 150500 | 1714195130 | 10380 | 10390 | 10400 | 10380 | 21 |
| 276 | 20231109 | 150400 | 1713976970 | 10400 | 10380 | 10400 | 10380 | 13 |
| 277 | 20231109 | 150300 | 1713841940 | 10390 | 10390 | 10390 | 10390 | 2 |
| 278 | 20231109 | 150200 | 1713821160 | 10390 | 10390 | 10390 | 10390 | 386 |
| 279 | 20231109 | 150100 | 1709810620 | 10400 | 10400 | 10400 | 10400 | 119 |
| 280 | 20231109 | 150000 | 1708573020 | 10400 | 10420 | 10420 | 10400 | 119 |
| 281 | 20231109 | 145900 | 1707335220 | 10420 | 10400 | 10420 | 10400 | 159 |
| 282 | 20231109 | 145800 | 1705678640 | 10390 | 10420 | 10420 | 10390 | 226 |
| 283 | 20231109 | 145700 | 1703329300 | 10420 | 10420 | 10420 | 10390 | 372 |
| 284 | 20231109 | 145600 | 1699454050 | 10420 | 10420 | 10420 | 10420 | 24 |
| 285 | 20231109 | 145500 | 1699203970 | 10420 | 10410 | 10420 | 10410 | 14 |
| 286 | 20231109 | 145400 | 1699058200 | 10390 | 10420 | 10430 | 10390 | 2071 |
| 287 | 20231109 | 145300 | 1677519770 | 10430 | 10420 | 10430 | 10420 | 56 |
| 288 | 20231109 | 145200 | 1676935980 | 10430 | 10430 | 10430 | 10420 | 320 |
| 289 | 20231109 | 145100 | 1673598990 | 10430 | 10420 | 10430 | 10420 | 100 |
| 290 | 20231109 | 145000 | 1672556970 | 10430 | 10430 | 10430 | 10420 | 171 |
| 291 | 20231109 | 144900 | 1670773560 | 10420 | 10420 | 10420 | 10420 | 598 |
| 292 | 20231109 | 144800 | 1664542400 | 10420 | 10430 | 10430 | 10420 | 500 |
| 293 | 20231109 | 144700 | 1659329420 | 10420 | 10430 | 10430 | 10420 | 228 |
| 294 | 20231109 | 144600 | 1656952180 | 10430 | 10430 | 10430 | 10420 | 497 |
| 295 | 20231109 | 144500 | 1651769380 | 10430 | 10420 | 10430 | 10420 | 59 |
| 296 | 20231109 | 144400 | 1651154120 | 10430 | 10430 | 10430 | 10420 | 359 |
| 297 | 20231109 | 144300 | 1647410660 | 10430 | 10430 | 10430 | 10430 | 0 |
| 298 | 20231109 | 144200 | 1647410660 | 10430 | 10420 | 10430 | 10420 | 271 |
| 299 | 20231109 | 144100 | 1644586820 | 10410 | 10410 | 10410 | 10410 | 44 |
| 300 | 20231109 | 144000 | 1644128780 | 10420 | 10420 | 10420 | 10400 | 132 |
| 301 | 20231109 | 143900 | 1642755340 | 10420 | 10420 | 10420 | 10400 | 144 |
| 302 | 20231109 | 143800 | 1641255340 | 10410 | 10410 | 10410 | 10400 | 837 |
| 303 | 20231109 | 143700 | 1632542510 | 10420 | 10420 | 10420 | 10420 | 139 |
| 304 | 20231109 | 143600 | 1631094130 | 10420 | 10420 | 10420 | 10410 | 195 |
| 305 | 20231109 | 143500 | 1629062600 | 10420 | 10410 | 10420 | 10410 | 130 |
| 306 | 20231109 | 143400 | 1627709080 | 10420 | 10410 | 10420 | 10410 | 180 |
| 307 | 20231109 | 143300 | 1625834710 | 10410 | 10420 | 10420 | 10410 | 999 |
| 308 | 20231109 | 143200 | 1615434620 | 10420 | 10410 | 10430 | 10410 | 307 |
| 309 | 20231109 | 143100 | 1612236240 | 10430 | 10420 | 10430 | 10420 | 91 |
| 310 | 20231109 | 143000 | 1611287770 | 10430 | 10410 | 10430 | 10410 | 575 |
| 311 | 20231109 | 142900 | 1605299660 | 10430 | 10410 | 10430 | 10410 | 47 |
| 312 | 20231109 | 142800 | 1604809530 | 10430 | 10430 | 10430 | 10430 | 27 |
| 313 | 20231109 | 142700 | 1604527920 | 10430 | 10430 | 10430 | 10430 | 420 |
| 314 | 20231109 | 142600 | 1600147320 | 10400 | 10390 | 10400 | 10390 | 70 |
| 315 | 20231109 | 142500 | 1599419620 | 10430 | 10400 | 10430 | 10400 | 163 |
| 316 | 20231109 | 142400 | 1597723090 | 10430 | 10430 | 10430 | 10400 | 152 |
| 317 | 20231109 | 142300 | 1596140790 | 10410 | 10430 | 10430 | 10410 | 6 |
| 318 | 20231109 | 142200 | 1596078230 | 10430 | 10410 | 10430 | 10410 | 366 |
| 319 | 20231109 | 142100 | 1592267550 | 10410 | 10430 | 10430 | 10410 | 272 |
| 320 | 20231109 | 142000 | 1589435850 | 10430 | 10430 | 10430 | 10430 | 100 |
| 321 | 20231109 | 141900 | 1588392850 | 10420 | 10400 | 10420 | 10400 | 652 |
| 322 | 20231109 | 141800 | 1581600330 | 10400 | 10400 | 10400 | 10400 | 176 |
| 323 | 20231109 | 141700 | 1579769930 | 10400 | 10410 | 10410 | 10390 | 234 |
| 324 | 20231109 | 141600 | 1577336400 | 10400 | 10400 | 10410 | 10400 | 457 |
| 325 | 20231109 | 141500 | 1572583270 | 10390 | 10400 | 10400 | 10390 | 101 |
| 326 | 20231109 | 141400 | 1571533870 | 10400 | 10390 | 10400 | 10390 | 177 |
| 327 | 20231109 | 141300 | 1569694820 | 10390 | 10360 | 10390 | 10360 | 87 |
| 328 | 20231109 | 141200 | 1568792720 | 10360 | 10370 | 10370 | 10360 | 300 |
| 329 | 20231109 | 141100 | 1565683230 | 10350 | 10350 | 10350 | 10350 | 1 |
| 330 | 20231109 | 141000 | 1565672880 | 10400 | 10390 | 10400 | 10390 | 32 |
| 331 | 20231109 | 140900 | 1565340120 | 10390 | 10390 | 10390 | 10390 | 117 |
| 332 | 20231109 | 140800 | 1564124490 | 10400 | 10340 | 10400 | 10340 | 3017 |
| 333 | 20231109 | 140700 | 1532897900 | 10340 | 10330 | 10340 | 10330 | 163 |
| 334 | 20231109 | 140600 | 1531213860 | 10330 | 10330 | 10330 | 10330 | 0 |
| 335 | 20231109 | 140500 | 1531213860 | 10330 | 10310 | 10330 | 10310 | 242 |
| 336 | 20231109 | 140400 | 1528715740 | 10330 | 10330 | 10330 | 10330 | 145 |
| 337 | 20231109 | 140300 | 1527217890 | 10300 | 10320 | 10320 | 10300 | 540 |
| 338 | 20231109 | 140200 | 1521649110 | 10340 | 10340 | 10340 | 10340 | 117 |
| 339 | 20231109 | 140100 | 1520439330 | 10350 | 10350 | 10350 | 10350 | 25 |
| 340 | 20231109 | 140000 | 1520180580 | 10350 | 10310 | 10350 | 10310 | 45 |
| 341 | 20231109 | 135900 | 1519716430 | 10300 | 10360 | 10360 | 10300 | 540 |
| 342 | 20231109 | 135800 | 1514146030 | 10310 | 10260 | 10330 | 10260 | 810 |
| 343 | 20231109 | 135700 | 1505787990 | 10250 | 10320 | 10330 | 10250 | 1788 |
| 344 | 20231109 | 135600 | 1487422190 | 10300 | 10310 | 10310 | 10300 | 1383 |
| 345 | 20231109 | 135500 | 1473173290 | 10320 | 10320 | 10330 | 10320 | 403 |
| 346 | 20231109 | 135400 | 1469014080 | 10320 | 10350 | 10350 | 10320 | 64 |
| 347 | 20231109 | 135300 | 1468352770 | 10360 | 10370 | 10380 | 10360 | 592 |
| 348 | 20231109 | 135200 | 1462217080 | 10380 | 10390 | 10390 | 10380 | 217 |
| 349 | 20231109 | 135100 | 1459963850 | 10390 | 10390 | 10390 | 10390 | 125 |
| 350 | 20231109 | 135000 | 1458665100 | 10390 | 10390 | 10390 | 10390 | 271 |
| 351 | 20231109 | 134900 | 1455849410 | 10390 | 10360 | 10390 | 10360 | 29 |
| 352 | 20231109 | 134800 | 1455548220 | 10390 | 10390 | 10390 | 10390 | 200 |
| 353 | 20231109 | 134700 | 1453470220 | 10390 | 10370 | 10390 | 10370 | 328 |
| 354 | 20231109 | 134600 | 1450068820 | 10370 | 10370 | 10370 | 10370 | 50 |
| 355 | 20231109 | 134500 | 1449550320 | 10400 | 10400 | 10400 | 10380 | 302 |
| 356 | 20231109 | 134400 | 1446411240 | 10400 | 10380 | 10400 | 10380 | 6 |
| 357 | 20231109 | 134300 | 1446348940 | 10380 | 10380 | 10380 | 10380 | 156 |
| 358 | 20231109 | 134200 | 1444729660 | 10370 | 10360 | 10370 | 10360 | 143 |
| 359 | 20231109 | 134100 | 1443248020 | 10370 | 10370 | 10370 | 10370 | 151 |
| 360 | 20231109 | 134000 | 1441682150 | 10370 | 10370 | 10370 | 10370 | 203 |
| 361 | 20231109 | 133900 | 1439577040 | 10370 | 10360 | 10370 | 10360 | 107 |
| 362 | 20231109 | 133800 | 1438468230 | 10370 | 10370 | 10370 | 10370 | 0 |
| 363 | 20231109 | 133700 | 1438468230 | 10370 | 10380 | 10380 | 10370 | 293 |
| 364 | 20231109 | 133600 | 1435428540 | 10380 | 10370 | 10380 | 10370 | 771 |
| 365 | 20231109 | 133500 | 1427433040 | 10380 | 10410 | 10420 | 10380 | 504 |
| 366 | 20231109 | 133400 | 1422195270 | 10420 | 10380 | 10420 | 10380 | 159 |
| 367 | 20231109 | 133300 | 1420542750 | 10420 | 10390 | 10420 | 10380 | 199 |
| 368 | 20231109 | 133200 | 1418475550 | 10400 | 10400 | 10400 | 10400 | 273 |
| 369 | 20231109 | 133100 | 1415636350 | 10410 | 10450 | 10450 | 10410 | 1448 |
| 370 | 20231109 | 133000 | 1400532320 | 10460 | 10450 | 10460 | 10450 | 2948 |
| 371 | 20231109 | 132900 | 1369719340 | 10450 | 10440 | 10450 | 10440 | 338 |
| 372 | 20231109 | 132800 | 1366190410 | 10440 | 10440 | 10440 | 10440 | 13 |
| 373 | 20231109 | 132700 | 1366054690 | 10430 | 10430 | 10430 | 10420 | 450 |
| 374 | 20231109 | 132600 | 1361361200 | 10430 | 10430 | 10440 | 10430 | 520 |
| 375 | 20231109 | 132500 | 1355933760 | 10440 | 10440 | 10440 | 10440 | 341 |
| 376 | 20231109 | 132400 | 1352373720 | 10440 | 10430 | 10440 | 10430 | 2039 |
| 377 | 20231109 | 132300 | 1331101410 | 10420 | 10410 | 10420 | 10410 | 2056 |
| 378 | 20231109 | 132200 | 1309678090 | 10410 | 10420 | 10420 | 10410 | 7 |
| 379 | 20231109 | 132100 | 1309605200 | 10420 | 10420 | 10420 | 10420 | 158 |
| 380 | 20231109 | 132000 | 1307958840 | 10410 | 10420 | 10420 | 10410 | 637 |
| 381 | 20231109 | 131900 | 1301321500 | 10410 | 10410 | 10410 | 10410 | 301 |
| 382 | 20231109 | 131800 | 1298188090 | 10410 | 10420 | 10420 | 10410 | 92 |
| 383 | 20231109 | 131700 | 1297229820 | 10400 | 10410 | 10420 | 10400 | 1068 |
| 384 | 20231109 | 131600 | 1286107410 | 10410 | 10410 | 10410 | 10410 | 139 |
| 385 | 20231109 | 131500 | 1284660420 | 10420 | 10410 | 10420 | 10410 | 382 |
| 386 | 20231109 | 131400 | 1280682360 | 10410 | 10410 | 10420 | 10410 | 707 |
| 387 | 20231109 | 131300 | 1273319460 | 10410 | 10410 | 10420 | 10410 | 132 |
| 388 | 20231109 | 131200 | 1271945250 | 10410 | 10400 | 10410 | 10380 | 1004 |
| 389 | 20231109 | 131100 | 1261503110 | 10400 | 10390 | 10410 | 10390 | 4776 |
| 390 | 20231109 | 131000 | 1211851620 | 10380 | 10370 | 10380 | 10370 | 1970 |
| 391 | 20231109 | 130900 | 1191407640 | 10370 | 10370 | 10370 | 10370 | 31 |
| 392 | 20231109 | 130800 | 1191086170 | 10370 | 10360 | 10370 | 10350 | 1908 |
| 393 | 20231109 | 130700 | 1171315060 | 10360 | 10360 | 10360 | 10360 | 40 |
| 394 | 20231109 | 130600 | 1170900660 | 10360 | 10340 | 10360 | 10340 | 315 |
| 395 | 20231109 | 130500 | 1167638580 | 10350 | 10340 | 10350 | 10340 | 894 |
| 396 | 20231109 | 130400 | 1158386490 | 10340 | 10340 | 10340 | 10340 | 209 |
| 397 | 20231109 | 130300 | 1156225430 | 10360 | 10360 | 10360 | 10360 | 146 |
| 398 | 20231109 | 130200 | 1154712870 | 10360 | 10360 | 10360 | 10360 | 122 |
| 399 | 20231109 | 130100 | 1153448950 | 10360 | 10340 | 10360 | 10340 | 878 |
| 400 | 20231109 | 130000 | 1144359840 | 10330 | 10310 | 10330 | 10310 | 338 |
| 401 | 20231109 | 125900 | 1140869580 | 10310 | 10300 | 10310 | 10280 | 470 |
| 402 | 20231109 | 125800 | 1136030560 | 10300 | 10290 | 10300 | 10290 | 126 |
| 403 | 20231109 | 125700 | 1134732870 | 10290 | 10300 | 10300 | 10290 | 184 |
| 404 | 20231109 | 125600 | 1132839200 | 10290 | 10290 | 10290 | 10290 | 158 |
| 405 | 20231109 | 125500 | 1131213380 | 10290 | 10290 | 10290 | 10290 | 11 |
| 406 | 20231109 | 125400 | 1131100190 | 10290 | 10300 | 10300 | 10290 | 614 |
| 407 | 20231109 | 125300 | 1124779910 | 10300 | 10320 | 10320 | 10300 | 448 |
| 408 | 20231109 | 125200 | 1120161870 | 10330 | 10330 | 10330 | 10330 | 0 |
| 409 | 20231109 | 125100 | 1120161870 | 10330 | 10330 | 10330 | 10330 | 226 |
| 410 | 20231109 | 125000 | 1117827290 | 10340 | 10340 | 10340 | 10330 | 178 |
| 411 | 20231109 | 124900 | 1115986930 | 10340 | 10360 | 10360 | 10340 | 247 |
| 412 | 20231109 | 124800 | 1113429630 | 10360 | 10350 | 10360 | 10350 | 110 |
| 413 | 20231109 | 124700 | 1112290530 | 10360 | 10370 | 10370 | 10350 | 292 |
| 414 | 20231109 | 124600 | 1109263930 | 10370 | 10370 | 10370 | 10370 | 151 |
| 415 | 20231109 | 124500 | 1107698060 | 10370 | 10360 | 10370 | 10360 | 1015 |
| 416 | 20231109 | 124400 | 1097173510 | 10370 | 10360 | 10370 | 10360 | 1133 |
| 417 | 20231109 | 124300 | 1085432350 | 10360 | 10360 | 10370 | 10360 | 366 |
| 418 | 20231109 | 124200 | 1081639220 | 10350 | 10360 | 10360 | 10350 | 1243 |
| 419 | 20231109 | 124100 | 1068761940 | 10360 | 10360 | 10360 | 10360 | 145 |
| 420 | 20231109 | 124000 | 1067259740 | 10360 | 10350 | 10360 | 10350 | 254 |
| 421 | 20231109 | 123900 | 1064628400 | 10360 | 10360 | 10360 | 10360 | 0 |
| 422 | 20231109 | 123800 | 1064628400 | 10360 | 10350 | 10360 | 10350 | 112 |
| 423 | 20231109 | 123700 | 1063468920 | 10350 | 10350 | 10350 | 10350 | 100 |
| 424 | 20231109 | 123600 | 1062433920 | 10350 | 10340 | 10350 | 10340 | 769 |
| 425 | 20231109 | 123500 | 1054478450 | 10330 | 10330 | 10330 | 10330 | 111 |
| 426 | 20231109 | 123400 | 1053331820 | 10330 | 10310 | 10330 | 10310 | 263 |
| 427 | 20231109 | 123300 | 1050618030 | 10310 | 10320 | 10320 | 10310 | 807 |
| 428 | 20231109 | 123200 | 1042293790 | 10320 | 10330 | 10330 | 10320 | 928 |
| 429 | 20231109 | 123100 | 1032715830 | 10330 | 10340 | 10340 | 10330 | 127 |
| 430 | 20231109 | 123000 | 1031402750 | 10340 | 10340 | 10340 | 10340 | 135 |
| 431 | 20231109 | 122900 | 1030006850 | 10340 | 10350 | 10350 | 10340 | 30 |
| 432 | 20231109 | 122800 | 1029696410 | 10350 | 10360 | 10360 | 10350 | 348 |
| 433 | 20231109 | 122700 | 1026091570 | 10360 | 10360 | 10360 | 10360 | 0 |
| 434 | 20231109 | 122600 | 1026091570 | 10360 | 10350 | 10360 | 10350 | 322 |
| 435 | 20231109 | 122500 | 1022757820 | 10350 | 10360 | 10360 | 10350 | 710 |
| 436 | 20231109 | 122400 | 1015406440 | 10360 | 10370 | 10370 | 10360 | 246 |
| 437 | 20231109 | 122300 | 1012856420 | 10360 | 10370 | 10370 | 10360 | 183 |
| 438 | 20231109 | 122200 | 1010958810 | 10360 | 10360 | 10370 | 10350 | 1185 |
| 439 | 20231109 | 122100 | 998685570 | 10350 | 10360 | 10360 | 10350 | 301 |
| 440 | 20231109 | 122000 | 995569050 | 10360 | 10360 | 10360 | 10360 | 176 |
| 441 | 20231109 | 121900 | 993745690 | 10360 | 10360 | 10360 | 10360 | 41 |
| 442 | 20231109 | 121800 | 993320930 | 10370 | 10370 | 10370 | 10370 | 117 |
| 443 | 20231109 | 121700 | 992107640 | 10370 | 10370 | 10370 | 10370 | 169 |
| 444 | 20231109 | 121600 | 990355110 | 10370 | 10360 | 10370 | 10350 | 1754 |
| 445 | 20231109 | 121500 | 972184840 | 10360 | 10360 | 10360 | 10350 | 579 |
| 446 | 20231109 | 121400 | 966186900 | 10360 | 10360 | 10360 | 10350 | 178 |
| 447 | 20231109 | 121300 | 964343320 | 10360 | 10360 | 10360 | 10360 | 1110 |
| 448 | 20231109 | 121200 | 952843720 | 10360 | 10360 | 10360 | 10360 | 50 |
| 449 | 20231109 | 121100 | 952325720 | 10360 | 10360 | 10360 | 10360 | 142 |
| 450 | 20231109 | 121000 | 950854600 | 10350 | 10360 | 10360 | 10350 | 231 |
| 451 | 20231109 | 120900 | 948462450 | 10350 | 10340 | 10350 | 10340 | 227 |
| 452 | 20231109 | 120800 | 946114350 | 10340 | 10350 | 10350 | 10340 | 67 |
| 453 | 20231109 | 120700 | 945421310 | 10340 | 10340 | 10340 | 10340 | 1381 |
| 454 | 20231109 | 120600 | 931141770 | 10340 | 10330 | 10340 | 10330 | 23 |
| 455 | 20231109 | 120500 | 930903970 | 10330 | 10340 | 10340 | 10320 | 96 |
| 456 | 20231109 | 120400 | 929912130 | 10320 | 10330 | 10330 | 10320 | 705 |
| 457 | 20231109 | 120300 | 922632650 | 10320 | 10340 | 10340 | 10320 | 259 |
| 458 | 20231109 | 120200 | 919956380 | 10340 | 10380 | 10390 | 10340 | 893 |
| 459 | 20231109 | 120100 | 910710650 | 10370 | 10390 | 10390 | 10370 | 8483 |
| 460 | 20231109 | 120000 | 822665030 | 10390 | 10390 | 10400 | 10380 | 1279 |
| 461 | 20231109 | 115900 | 809376200 | 10390 | 10390 | 10390 | 10380 | 1480 |
| 462 | 20231109 | 115800 | 793999740 | 10390 | 10350 | 10390 | 10350 | 2723 |
| 463 | 20231109 | 115700 | 765755610 | 10360 | 10340 | 10370 | 10340 | 2376 |
| 464 | 20231109 | 115600 | 741132220 | 10340 | 10280 | 10350 | 10280 | 3414 |
| 465 | 20231109 | 115500 | 705886900 | 10280 | 10280 | 10280 | 10280 | 186 |
| 466 | 20231109 | 115400 | 703974820 | 10280 | 10290 | 10290 | 10250 | 1656 |
| 467 | 20231109 | 115300 | 686980880 | 10290 | 10290 | 10290 | 10290 | 172 |
| 468 | 20231109 | 115200 | 685211000 | 10300 | 10300 | 10310 | 10300 | 389 |
| 469 | 20231109 | 115100 | 681202880 | 10300 | 10310 | 10310 | 10300 | 447 |
| 470 | 20231109 | 115000 | 676596800 | 10320 | 10310 | 10320 | 10310 | 137 |
| 471 | 20231109 | 114900 | 675183620 | 10310 | 10300 | 10310 | 10300 | 361 |
| 472 | 20231109 | 114800 | 671464540 | 10300 | 10310 | 10310 | 10300 | 279 |
| 473 | 20231109 | 114700 | 668589170 | 10300 | 10320 | 10320 | 10300 | 386 |
| 474 | 20231109 | 114600 | 664613350 | 10300 | 10310 | 10330 | 10300 | 621 |
| 475 | 20231109 | 114500 | 658206720 | 10320 | 10310 | 10320 | 10300 | 490 |
| 476 | 20231109 | 114400 | 653154160 | 10310 | 10260 | 10310 | 10260 | 3125 |
| 477 | 20231109 | 114300 | 621016700 | 10260 | 10260 | 10260 | 10260 | 79 |
| 478 | 20231109 | 114200 | 620206160 | 10270 | 10250 | 10270 | 10250 | 198 |
| 479 | 20231109 | 114100 | 618173920 | 10250 | 10250 | 10250 | 10250 | 54 |
| 480 | 20231109 | 114000 | 617620420 | 10270 | 10270 | 10270 | 10270 | 174 |
| 481 | 20231109 | 113900 | 615833440 | 10270 | 10230 | 10270 | 10230 | 965 |
| 482 | 20231109 | 113800 | 605936590 | 10230 | 10240 | 10250 | 10230 | 478 |
| 483 | 20231109 | 113700 | 601041810 | 10230 | 10220 | 10230 | 10220 | 473 |
| 484 | 20231109 | 113600 | 596203470 | 10230 | 10220 | 10240 | 10220 | 235 |
| 485 | 20231109 | 113500 | 593799110 | 10210 | 10210 | 10220 | 10210 | 769 |
| 486 | 20231109 | 113400 | 585941520 | 10210 | 10210 | 10220 | 10210 | 486 |
| 487 | 20231109 | 113300 | 580977110 | 10220 | 10220 | 10220 | 10220 | 0 |
| 488 | 20231109 | 113200 | 580977110 | 10220 | 10230 | 10230 | 10220 | 208 |
| 489 | 20231109 | 113100 | 578850760 | 10230 | 10190 | 10230 | 10190 | 3796 |
| 490 | 20231109 | 113000 | 540123420 | 10190 | 10190 | 10190 | 10190 | 50 |
| 491 | 20231109 | 112900 | 539613920 | 10190 | 10180 | 10190 | 10180 | 515 |
| 492 | 20231109 | 112800 | 534369870 | 10190 | 10190 | 10190 | 10190 | 103 |
| 493 | 20231109 | 112700 | 533320300 | 10190 | 10180 | 10190 | 10180 | 683 |
| 494 | 20231109 | 112600 | 526361780 | 10130 | 10190 | 10190 | 10130 | 137 |
| 495 | 20231109 | 112500 | 524967330 | 10190 | 10150 | 10190 | 10150 | 2314 |
| 496 | 20231109 | 112400 | 501418060 | 10150 | 10140 | 10150 | 10140 | 268 |
| 497 | 20231109 | 112300 | 498699510 | 10140 | 10140 | 10140 | 10140 | 114 |
| 498 | 20231109 | 112200 | 497543550 | 10140 | 10140 | 10140 | 10140 | 143 |
| 499 | 20231109 | 112100 | 496093530 | 10140 | 10110 | 10140 | 10110 | 170 |
| 500 | 20231109 | 112000 | 494370570 | 10140 | 10140 | 10140 | 10140 | 105 |
| 501 | 20231109 | 111900 | 493305870 | 10140 | 10140 | 10140 | 10140 | 291 |
| 502 | 20231109 | 111800 | 490355130 | 10140 | 10140 | 10140 | 10140 | 7 |
| 503 | 20231109 | 111700 | 490284150 | 10140 | 10140 | 10140 | 10140 | 234 |
| 504 | 20231109 | 111600 | 487911390 | 10140 | 10140 | 10140 | 10140 | 25 |
| 505 | 20231109 | 111500 | 487657890 | 10140 | 10140 | 10140 | 10140 | 148 |
| 506 | 20231109 | 111400 | 486157170 | 10140 | 10140 | 10140 | 10140 | 618 |
| 507 | 20231109 | 111300 | 479890650 | 10140 | 10140 | 10140 | 10140 | 164 |
| 508 | 20231109 | 111200 | 478227690 | 10140 | 10140 | 10140 | 10140 | 200 |
| 509 | 20231109 | 111100 | 476199690 | 10140 | 10140 | 10140 | 10140 | 135 |
| 510 | 20231109 | 111000 | 474830790 | 10140 | 10140 | 10150 | 10140 | 1029 |
| 511 | 20231109 | 110900 | 464396510 | 10150 | 10100 | 10150 | 10100 | 1451 |
| 512 | 20231109 | 110800 | 449702770 | 10090 | 10100 | 10100 | 10090 | 187 |
| 513 | 20231109 | 110700 | 447815910 | 10090 | 10090 | 10090 | 10090 | 440 |
| 514 | 20231109 | 110600 | 443376310 | 10020 | 10020 | 10020 | 10020 | 2 |
| 515 | 20231109 | 110500 | 443356270 | 10020 | 10020 | 10080 | 10020 | 305 |
| 516 | 20231109 | 110400 | 440292010 | 10070 | 10070 | 10070 | 10070 | 143 |
| 517 | 20231109 | 110300 | 438852000 | 10060 | 10060 | 10060 | 10060 | 157 |
| 518 | 20231109 | 110200 | 437272580 | 10030 | 10030 | 10030 | 10030 | 403 |
| 519 | 20231109 | 110100 | 433230490 | 10030 | 10020 | 10030 | 10020 | 58 |
| 520 | 20231109 | 110000 | 432649320 | 10010 | 10000 | 10010 | 10000 | 496 |
| 521 | 20231109 | 105900 | 427689310 | 10010 | 10020 | 10020 | 10010 | 360 |
| 522 | 20231109 | 105800 | 424084070 | 10010 | 10020 | 10020 | 10010 | 13 |
| 523 | 20231109 | 105700 | 423953910 | 10020 | 10030 | 10030 | 10020 | 344 |
| 524 | 20231109 | 105600 | 420504450 | 10030 | 10030 | 10030 | 10030 | 20 |
| 525 | 20231109 | 105500 | 420303850 | 10030 | 10050 | 10050 | 10030 | 447 |
| 526 | 20231109 | 105400 | 415818360 | 10060 | 10060 | 10060 | 10060 | 282 |
| 527 | 20231109 | 105300 | 412981440 | 10060 | 10060 | 10060 | 10060 | 200 |
| 528 | 20231109 | 105200 | 410969440 | 10060 | 10060 | 10060 | 10060 | 1 |
| 529 | 20231109 | 105100 | 410959380 | 10060 | 10060 | 10060 | 10060 | 27 |
| 530 | 20231109 | 105000 | 410687760 | 10050 | 10050 | 10050 | 10050 | 0 |
| 531 | 20231109 | 104900 | 410687760 | 10050 | 10050 | 10050 | 10050 | 138 |
| 532 | 20231109 | 104800 | 409300860 | 10040 | 10040 | 10040 | 10040 | 416 |
| 533 | 20231109 | 104700 | 405124220 | 10050 | 10050 | 10050 | 10050 | 1 |
| 534 | 20231109 | 104600 | 405114170 | 10050 | 10050 | 10050 | 10050 | 31 |
| 535 | 20231109 | 104500 | 404802620 | 10050 | 10050 | 10060 | 10050 | 78 |
| 536 | 20231109 | 104400 | 404018440 | 10060 | 10060 | 10060 | 10060 | 80 |
| 537 | 20231109 | 104300 | 403213640 | 10060 | 10060 | 10060 | 10060 | 50 |
| 538 | 20231109 | 104200 | 402710640 | 10070 | 10070 | 10070 | 10070 | 49 |
| 539 | 20231109 | 104100 | 402217210 | 10070 | 10070 | 10070 | 10070 | 1 |
| 540 | 20231109 | 104000 | 402207140 | 10070 | 10070 | 10070 | 10070 | 1 |
| 541 | 20231109 | 103900 | 402197070 | 10060 | 10030 | 10060 | 10030 | 147 |
| 542 | 20231109 | 103800 | 400721270 | 10030 | 10050 | 10050 | 10030 | 82 |
| 543 | 20231109 | 103700 | 399898570 | 10030 | 10030 | 10030 | 10030 | 2235 |
| 544 | 20231109 | 103600 | 377481520 | 10030 | 10030 | 10030 | 10030 | 126 |
| 545 | 20231109 | 103500 | 376217740 | 10050 | 10050 | 10050 | 10050 | 63 |
| 546 | 20231109 | 103400 | 375584590 | 10050 | 10050 | 10050 | 10050 | 98 |
| 547 | 20231109 | 103300 | 374599690 | 10060 | 10060 | 10060 | 10060 | 25 |
| 548 | 20231109 | 103200 | 374348190 | 10060 | 10060 | 10060 | 10060 | 3 |
| 549 | 20231109 | 103100 | 374318010 | 10060 | 10060 | 10060 | 10060 | 0 |
| 550 | 20231109 | 103000 | 374318010 | 10060 | 10060 | 10060 | 10060 | 41 |
| 551 | 20231109 | 102900 | 373905550 | 10060 | 10060 | 10060 | 10060 | 0 |
| 552 | 20231109 | 102800 | 373905550 | 10060 | 10040 | 10060 | 10040 | 61 |
| 553 | 20231109 | 102700 | 373293090 | 10040 | 10030 | 10040 | 10030 | 955 |
| 554 | 20231109 | 102600 | 363714300 | 10030 | 10030 | 10030 | 10030 | 0 |
| 555 | 20231109 | 102500 | 363714300 | 10030 | 10030 | 10030 | 10030 | 0 |
| 556 | 20231109 | 102400 | 363714300 | 10030 | 10030 | 10030 | 10030 | 80 |
| 557 | 20231109 | 102300 | 362911900 | 10040 | 10040 | 10040 | 10040 | 0 |
| 558 | 20231109 | 102200 | 362911900 | 10040 | 10040 | 10040 | 10040 | 0 |
| 559 | 20231109 | 102100 | 362911900 | 10040 | 10040 | 10040 | 10040 | 28 |
| 560 | 20231109 | 102000 | 362630780 | 10040 | 10040 | 10040 | 10040 | 20 |
| 561 | 20231109 | 101900 | 362429980 | 10040 | 10020 | 10040 | 10020 | 8 |
| 562 | 20231109 | 101800 | 362349700 | 10000 | 9980 | 10000 | 9980 | 2777 |
| 563 | 20231109 | 101700 | 334598160 | 9960 | 9970 | 9970 | 9960 | 55 |
| 564 | 20231109 | 101600 | 334050320 | 9970 | 9990 | 9990 | 9970 | 189 |
| 565 | 20231109 | 101500 | 332163940 | 9990 | 9990 | 9990 | 9990 | 70 |
| 566 | 20231109 | 101400 | 331464640 | 9990 | 10000 | 10000 | 9990 | 71 |
| 567 | 20231109 | 101300 | 330754790 | 10000 | 10000 | 10000 | 10000 | 51 |
| 568 | 20231109 | 101200 | 330244790 | 9990 | 9990 | 9990 | 9990 | 75 |
| 569 | 20231109 | 101100 | 329495540 | 9970 | 9960 | 9970 | 9960 | 551 |
| 570 | 20231109 | 101000 | 324002570 | 9960 | 9940 | 9960 | 9940 | 190 |
| 571 | 20231109 | 100900 | 322110270 | 9950 | 9950 | 9950 | 9950 | 11 |
| 572 | 20231109 | 100800 | 322000820 | 9950 | 9950 | 9970 | 9950 | 330 |
| 573 | 20231109 | 100700 | 318716200 | 9950 | 9950 | 9950 | 9950 | 33 |
| 574 | 20231109 | 100600 | 318387850 | 9950 | 9950 | 9950 | 9950 | 98 |
| 575 | 20231109 | 100500 | 317412750 | 9950 | 9950 | 9950 | 9950 | 9 |
| 576 | 20231109 | 100400 | 317323200 | 9950 | 9940 | 9950 | 9910 | 224 |
| 577 | 20231109 | 100300 | 315101170 | 9940 | 9900 | 9940 | 9900 | 9 |
| 578 | 20231109 | 100200 | 315011920 | 9900 | 9900 | 9900 | 9900 | 1050 |
| 579 | 20231109 | 100100 | 304616920 | 9900 | 9910 | 9910 | 9900 | 500 |
| 580 | 20231109 | 100000 | 299665210 | 9940 | 9930 | 9940 | 9930 | 223 |
| 581 | 20231109 | 095900 | 297449800 | 9930 | 9910 | 9930 | 9910 | 5 |
| 582 | 20231109 | 095800 | 297400200 | 9900 | 9910 | 9910 | 9900 | 349 |
| 583 | 20231109 | 095700 | 293941650 | 9920 | 9910 | 9920 | 9910 | 186 |
| 584 | 20231109 | 095600 | 292098380 | 9920 | 9920 | 9920 | 9920 | 3 |
| 585 | 20231109 | 095500 | 292068620 | 9900 | 9920 | 9920 | 9900 | 1055 |
| 586 | 20231109 | 095400 | 281622540 | 9920 | 9920 | 9920 | 9920 | 53 |
| 587 | 20231109 | 095300 | 281096780 | 9920 | 9920 | 9920 | 9920 | 21 |
| 588 | 20231109 | 095200 | 280888460 | 9910 | 9910 | 9930 | 9910 | 1010 |
| 589 | 20231109 | 095100 | 270879250 | 9920 | 9920 | 9920 | 9920 | 1463 |
| 590 | 20231109 | 095000 | 256366290 | 9920 | 9940 | 9940 | 9920 | 151 |
| 591 | 20231109 | 094900 | 254868160 | 9940 | 9940 | 9940 | 9940 | 55 |
| 592 | 20231109 | 094800 | 254321460 | 9940 | 9940 | 9940 | 9940 | 1 |
| 593 | 20231109 | 094700 | 254311520 | 9910 | 9900 | 9910 | 9900 | 1465 |
| 594 | 20231109 | 094600 | 239800470 | 9900 | 9930 | 9930 | 9900 | 2808 |
| 595 | 20231109 | 094500 | 211969360 | 9930 | 9930 | 9940 | 9930 | 130 |
| 596 | 20231109 | 094400 | 210678450 | 9920 | 9950 | 9950 | 9920 | 1559 |
| 597 | 20231109 | 094300 | 195204980 | 9950 | 9930 | 9950 | 9930 | 365 |
| 598 | 20231109 | 094200 | 191575330 | 9940 | 9940 | 9940 | 9940 | 32 |
| 599 | 20231109 | 094100 | 191257250 | 9930 | 9940 | 9940 | 9930 | 588 |
| 600 | 20231109 | 094000 | 185418300 | 9940 | 9940 | 9940 | 9940 | 49 |
| 601 | 20231109 | 093900 | 184931240 | 9940 | 9950 | 9970 | 9940 | 1084 |
| 602 | 20231109 | 093800 | 174143070 | 9950 | 9950 | 9950 | 9950 | 793 |
| 603 | 20231109 | 093700 | 166252720 | 9950 | 9950 | 9950 | 9950 | 98 |
| 604 | 20231109 | 093600 | 165277620 | 9950 | 9990 | 9990 | 9930 | 216 |
| 605 | 20231109 | 093500 | 163130280 | 10000 | 9930 | 10000 | 9930 | 2 |
| 606 | 20231109 | 093400 | 163110350 | 9920 | 9960 | 9960 | 9920 | 4437 |
| 607 | 20231109 | 093300 | 118996580 | 9970 | 10000 | 10000 | 9970 | 893 |
| 608 | 20231109 | 093200 | 110083260 | 10000 | 10000 | 10000 | 10000 | 123 |
| 609 | 20231109 | 093100 | 108853260 | 10000 | 10020 | 10020 | 10000 | 493 |
| 610 | 20231109 | 093000 | 103919240 | 10020 | 10010 | 10020 | 10010 | 94 |
| 611 | 20231109 | 092900 | 102978000 | 10020 | 10020 | 10020 | 10020 | 569 |
| 612 | 20231109 | 092800 | 97276620 | 10020 | 10020 | 10020 | 10020 | 57 |
| 613 | 20231109 | 092700 | 96705480 | 10020 | 10020 | 10020 | 10020 | 4 |
| 614 | 20231109 | 092600 | 96665400 | 10020 | 10020 | 10020 | 10020 | 1 |
| 615 | 20231109 | 092500 | 96655380 | 10020 | 10030 | 10030 | 10020 | 99 |
| 616 | 20231109 | 092400 | 95662970 | 10030 | 10030 | 10030 | 10030 | 2 |
| 617 | 20231109 | 092300 | 95642910 | 10080 | 10080 | 10080 | 10080 | 2 |
| 618 | 20231109 | 092200 | 95622750 | 10030 | 10030 | 10030 | 10030 | 0 |
| 619 | 20231109 | 092100 | 95622750 | 10030 | 10030 | 10030 | 10030 | 40 |
| 620 | 20231109 | 092000 | 95221550 | 10080 | 10080 | 10080 | 10080 | 1 |
| 621 | 20231109 | 091900 | 95211470 | 10080 | 10080 | 10080 | 10080 | 120 |
| 622 | 20231109 | 091800 | 94001870 | 10080 | 10080 | 10080 | 10080 | 0 |
| 623 | 20231109 | 091700 | 94001870 | 10080 | 10040 | 10080 | 10040 | 104 |
| 624 | 20231109 | 091600 | 92954670 | 10040 | 10030 | 10040 | 10030 | 1563 |
| 625 | 20231109 | 091500 | 77277330 | 10030 | 10030 | 10030 | 10030 | 0 |
| 626 | 20231109 | 091400 | 77277330 | 10030 | 10030 | 10030 | 10030 | 11 |
| 627 | 20231109 | 091300 | 77167000 | 10030 | 9960 | 10030 | 9960 | 11 |
| 628 | 20231109 | 091200 | 77056740 | 9960 | 9960 | 9960 | 9960 | 101 |
| 629 | 20231109 | 091100 | 76050780 | 9950 | 9960 | 9960 | 9950 | 800 |
| 630 | 20231109 | 091000 | 68085770 | 9950 | 9960 | 9960 | 9950 | 1159 |
| 631 | 20231109 | 090900 | 56553420 | 9960 | 9980 | 9980 | 9960 | 362 |
| 632 | 20231109 | 090800 | 52946610 | 9980 | 10010 | 10030 | 9960 | 1508 |
| 633 | 20231109 | 090700 | 37880060 | 10010 | 9990 | 10010 | 9990 | 208 |
| 634 | 20231109 | 090600 | 35801980 | 9990 | 9990 | 9990 | 9980 | 479 |
| 635 | 20231109 | 090500 | 31017730 | 9990 | 10030 | 10030 | 9990 | 168 |
| 636 | 20231109 | 090400 | 29337650 | 10030 | 10060 | 10060 | 10000 | 1197 |
| 637 | 20231109 | 090300 | 17320120 | 10060 | 10060 | 10060 | 10060 | 336 |
| 638 | 20231109 | 090200 | 13939960 | 10100 | 10100 | 10100 | 10100 | 230 |
| 639 | 20231109 | 090100 | 11616960 | 10100 | 10100 | 10100 | 10100 | 501 |
| 640 | 20231109 | 090000 | 6556860 | 10110 | 10170 | 10170 | 10110 | 646 |