31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 193400 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 9742 |
| 3 | 20231113 | 193300 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 4 | 20231113 | 193200 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 5 | 20231113 | 193100 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 6 | 20231113 | 193000 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 7 | 20231113 | 192900 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 8 | 20231113 | 192800 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 9 | 20231113 | 192700 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 10 | 20231113 | 192600 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 11 | 20231113 | 192500 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 12 | 20231113 | 192400 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 13 | 20231113 | 192300 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 14 | 20231113 | 192200 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 15 | 20231113 | 192100 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 16 | 20231113 | 192000 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 17 | 20231113 | 191900 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 18 | 20231113 | 191800 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 19 | 20231113 | 191700 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 20 | 20231113 | 191600 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 21 | 20231113 | 191500 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 22 | 20231113 | 191400 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 23 | 20231113 | 191300 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 24 | 20231113 | 191200 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 25 | 20231113 | 191100 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 26 | 20231113 | 191000 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 27 | 20231113 | 190900 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 28 | 20231113 | 190800 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 29 | 20231113 | 190700 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 30 | 20231113 | 190600 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 31 | 20231113 | 190500 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 32 | 20231113 | 190400 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 9742 |
| 33 | 20231113 | 190300 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 34 | 20231113 | 190200 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 35 | 20231113 | 190100 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 36 | 20231113 | 190000 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 37 | 20231113 | 185900 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 38 | 20231113 | 185800 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 39 | 20231113 | 185700 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 40 | 20231113 | 185600 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 41 | 20231113 | 185500 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 42 | 20231113 | 185400 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 43 | 20231113 | 185300 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 44 | 20231113 | 185200 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 45 | 20231113 | 185100 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 46 | 20231113 | 185000 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 47 | 20231113 | 184900 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 48 | 20231113 | 184800 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 49 | 20231113 | 184700 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 50 | 20231113 | 184600 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 51 | 20231113 | 184500 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 52 | 20231113 | 184400 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 53 | 20231113 | 184300 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 54 | 20231113 | 184200 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 55 | 20231113 | 184100 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 56 | 20231113 | 184000 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 57 | 20231113 | 183900 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 58 | 20231113 | 183800 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 59 | 20231113 | 183700 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 60 | 20231113 | 183600 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 61 | 20231113 | 183500 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 62 | 20231113 | 183400 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 9742 |
| 63 | 20231113 | 183300 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 64 | 20231113 | 183200 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 65 | 20231113 | 183100 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 66 | 20231113 | 183000 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 67 | 20231113 | 182900 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 68 | 20231113 | 182800 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 69 | 20231113 | 182700 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 70 | 20231113 | 182600 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 71 | 20231113 | 182500 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 72 | 20231113 | 182400 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 73 | 20231113 | 182300 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 74 | 20231113 | 182200 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 75 | 20231113 | 182100 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 76 | 20231113 | 182000 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 77 | 20231113 | 181900 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 78 | 20231113 | 181800 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 79 | 20231113 | 181700 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 80 | 20231113 | 181600 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 81 | 20231113 | 181500 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 82 | 20231113 | 181400 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 83 | 20231113 | 181300 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 84 | 20231113 | 181200 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 85 | 20231113 | 181100 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 86 | 20231113 | 181000 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 87 | 20231113 | 180900 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 88 | 20231113 | 180800 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 89 | 20231113 | 180700 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 90 | 20231113 | 180600 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 91 | 20231113 | 180500 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 92 | 20231113 | 180400 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 9742 |
| 93 | 20231113 | 180300 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 94 | 20231113 | 180200 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 95 | 20231113 | 180100 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 96 | 20231113 | 180000 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 97 | 20231113 | 175900 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 98 | 20231113 | 175800 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 99 | 20231113 | 175700 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 100 | 20231113 | 175600 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 101 | 20231113 | 175500 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 102 | 20231113 | 175400 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 103 | 20231113 | 175300 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 104 | 20231113 | 175200 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 105 | 20231113 | 175100 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 106 | 20231113 | 175000 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 107 | 20231113 | 174900 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 108 | 20231113 | 174800 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 109 | 20231113 | 174700 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 110 | 20231113 | 174600 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 111 | 20231113 | 174500 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 112 | 20231113 | 174400 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 113 | 20231113 | 174300 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 114 | 20231113 | 174200 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 115 | 20231113 | 174100 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 116 | 20231113 | 174000 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 117 | 20231113 | 173900 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 118 | 20231113 | 173800 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 119 | 20231113 | 173700 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 120 | 20231113 | 173600 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 121 | 20231113 | 173500 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 122 | 20231113 | 173400 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 9742 |
| 123 | 20231113 | 173300 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 124 | 20231113 | 173200 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 125 | 20231113 | 173100 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 126 | 20231113 | 173000 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 127 | 20231113 | 172900 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 128 | 20231113 | 172800 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 129 | 20231113 | 172700 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 130 | 20231113 | 172600 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 131 | 20231113 | 172500 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 132 | 20231113 | 172400 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 133 | 20231113 | 172300 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 134 | 20231113 | 172200 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 135 | 20231113 | 172100 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 136 | 20231113 | 172000 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 137 | 20231113 | 171900 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 138 | 20231113 | 171800 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 139 | 20231113 | 171700 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 140 | 20231113 | 171600 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 141 | 20231113 | 171500 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 142 | 20231113 | 171400 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 143 | 20231113 | 171300 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 144 | 20231113 | 171200 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 145 | 20231113 | 171100 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 146 | 20231113 | 171000 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 147 | 20231113 | 170900 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 148 | 20231113 | 170800 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 149 | 20231113 | 170700 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 150 | 20231113 | 170600 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 151 | 20231113 | 170500 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 152 | 20231113 | 170400 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 9742 |
| 153 | 20231113 | 170300 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 154 | 20231113 | 170200 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 155 | 20231113 | 170100 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 156 | 20231113 | 170000 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 157 | 20231113 | 165900 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 158 | 20231113 | 165800 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 159 | 20231113 | 165700 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 160 | 20231113 | 165600 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 161 | 20231113 | 165500 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 162 | 20231113 | 165400 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 163 | 20231113 | 165300 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 164 | 20231113 | 165200 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 165 | 20231113 | 165100 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 166 | 20231113 | 165000 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 167 | 20231113 | 164900 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 168 | 20231113 | 164800 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 169 | 20231113 | 164700 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 170 | 20231113 | 164600 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 171 | 20231113 | 164500 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 172 | 20231113 | 164400 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 173 | 20231113 | 164300 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 174 | 20231113 | 164200 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 175 | 20231113 | 164100 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 176 | 20231113 | 164000 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 177 | 20231113 | 163900 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 178 | 20231113 | 163800 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 179 | 20231113 | 163700 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 180 | 20231113 | 163600 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 181 | 20231113 | 163500 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 182 | 20231113 | 163400 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 9742 |
| 183 | 20231113 | 163300 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 184 | 20231113 | 163200 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 185 | 20231113 | 163100 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 186 | 20231113 | 163000 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 187 | 20231113 | 162900 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 188 | 20231113 | 162800 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 189 | 20231113 | 162700 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 190 | 20231113 | 162600 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 191 | 20231113 | 162500 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 192 | 20231113 | 162400 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 193 | 20231113 | 162300 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 194 | 20231113 | 162200 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 195 | 20231113 | 162100 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 196 | 20231113 | 162000 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 197 | 20231113 | 161900 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 198 | 20231113 | 161800 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 199 | 20231113 | 161700 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 200 | 20231113 | 161600 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 201 | 20231113 | 161500 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 202 | 20231113 | 161400 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 203 | 20231113 | 161300 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 204 | 20231113 | 161200 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 205 | 20231113 | 161100 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 206 | 20231113 | 161000 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 207 | 20231113 | 160900 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 208 | 20231113 | 160800 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 209 | 20231113 | 160700 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 210 | 20231113 | 160600 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 211 | 20231113 | 160500 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 212 | 20231113 | 160400 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 9742 |
| 213 | 20231113 | 160300 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 214 | 20231113 | 160200 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 215 | 20231113 | 160100 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 216 | 20231113 | 160000 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 217 | 20231113 | 155900 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 218 | 20231113 | 155800 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 219 | 20231113 | 155700 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 220 | 20231113 | 155600 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 221 | 20231113 | 155500 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 222 | 20231113 | 155400 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 223 | 20231113 | 155300 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 224 | 20231113 | 155200 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 225 | 20231113 | 155100 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 226 | 20231113 | 155000 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 227 | 20231113 | 154900 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 228 | 20231113 | 154800 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 229 | 20231113 | 154700 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 230 | 20231113 | 154600 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 231 | 20231113 | 154500 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 232 | 20231113 | 154400 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 233 | 20231113 | 154300 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 234 | 20231113 | 154200 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 235 | 20231113 | 154100 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 236 | 20231113 | 154000 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 237 | 20231113 | 153900 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 238 | 20231113 | 153800 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 239 | 20231113 | 153700 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 240 | 20231113 | 153600 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 241 | 20231113 | 153500 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 242 | 20231113 | 153400 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 9742 |
| 243 | 20231113 | 153300 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 244 | 20231113 | 153200 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 245 | 20231113 | 153100 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 0 |
| 246 | 20231113 | 153000 | 2173310100 | 8550 | 8550 | 8550 | 8550 | 9742 |
| 247 | 20231113 | 152900 | 2090016000 | 8590 | 8590 | 8590 | 8590 | 0 |
| 248 | 20231113 | 152800 | 2090016000 | 8590 | 8590 | 8590 | 8590 | 0 |
| 249 | 20231113 | 152700 | 2090016000 | 8590 | 8590 | 8590 | 8590 | 0 |
| 250 | 20231113 | 152600 | 2090016000 | 8590 | 8590 | 8590 | 8590 | 0 |
| 251 | 20231113 | 152500 | 2090016000 | 8590 | 8590 | 8590 | 8590 | 0 |
| 252 | 20231113 | 152400 | 2090016000 | 8590 | 8590 | 8590 | 8590 | 0 |
| 253 | 20231113 | 152300 | 2090016000 | 8590 | 8590 | 8590 | 8590 | 0 |
| 254 | 20231113 | 152200 | 2090016000 | 8590 | 8590 | 8590 | 8590 | 0 |
| 255 | 20231113 | 152100 | 2090016000 | 8590 | 8590 | 8590 | 8590 | 0 |
| 256 | 20231113 | 152000 | 2090016000 | 8590 | 8590 | 8590 | 8590 | 0 |
| 257 | 20231113 | 151900 | 2090016000 | 8590 | 8590 | 8590 | 8570 | 2179 |
| 258 | 20231113 | 151800 | 2071331130 | 8570 | 8590 | 8590 | 8570 | 1931 |
| 259 | 20231113 | 151700 | 2054762500 | 8590 | 8600 | 8600 | 8590 | 258 |
| 260 | 20231113 | 151600 | 2052545460 | 8590 | 8590 | 8610 | 8590 | 1137 |
| 261 | 20231113 | 151500 | 2042777930 | 8590 | 8590 | 8590 | 8580 | 1063 |
| 262 | 20231113 | 151400 | 2033648770 | 8590 | 8600 | 8600 | 8590 | 3239 |
| 263 | 20231113 | 151300 | 2005801750 | 8600 | 8610 | 8610 | 8600 | 275 |
| 264 | 20231113 | 151200 | 2003435690 | 8610 | 8610 | 8610 | 8610 | 443 |
| 265 | 20231113 | 151100 | 1999621460 | 8610 | 8620 | 8620 | 8610 | 985 |
| 266 | 20231113 | 151000 | 1991135610 | 8630 | 8630 | 8630 | 8620 | 543 |
| 267 | 20231113 | 150900 | 1986454640 | 8620 | 8620 | 8620 | 8620 | 68 |
| 268 | 20231113 | 150800 | 1985868480 | 8620 | 8610 | 8620 | 8610 | 635 |
| 269 | 20231113 | 150700 | 1980398340 | 8620 | 8620 | 8620 | 8620 | 7 |
| 270 | 20231113 | 150600 | 1980338000 | 8610 | 8610 | 8610 | 8600 | 682 |
| 271 | 20231113 | 150500 | 1974468970 | 8610 | 8610 | 8610 | 8600 | 2561 |
| 272 | 20231113 | 150400 | 1952444220 | 8610 | 8620 | 8620 | 8610 | 745 |
| 273 | 20231113 | 150300 | 1946029750 | 8620 | 8620 | 8620 | 8610 | 90 |
| 274 | 20231113 | 150200 | 1945254140 | 8620 | 8620 | 8620 | 8610 | 1384 |
| 275 | 20231113 | 150100 | 1933336840 | 8620 | 8620 | 8620 | 8610 | 534 |
| 276 | 20231113 | 150000 | 1928734680 | 8630 | 8620 | 8630 | 8620 | 126 |
| 277 | 20231113 | 145900 | 1927648540 | 8620 | 8620 | 8620 | 8620 | 378 |
| 278 | 20231113 | 145800 | 1924390180 | 8610 | 8610 | 8610 | 8610 | 240 |
| 279 | 20231113 | 145700 | 1922323780 | 8620 | 8630 | 8630 | 8620 | 464 |
| 280 | 20231113 | 145600 | 1918324090 | 8620 | 8620 | 8620 | 8620 | 289 |
| 281 | 20231113 | 145500 | 1915832910 | 8620 | 8620 | 8620 | 8620 | 105 |
| 282 | 20231113 | 145400 | 1914927810 | 8620 | 8620 | 8620 | 8610 | 314 |
| 283 | 20231113 | 145300 | 1912222170 | 8620 | 8620 | 8620 | 8610 | 513 |
| 284 | 20231113 | 145200 | 1907803740 | 8610 | 8620 | 8620 | 8610 | 340 |
| 285 | 20231113 | 145100 | 1904875220 | 8610 | 8610 | 8610 | 8610 | 2 |
| 286 | 20231113 | 145000 | 1904858000 | 8610 | 8630 | 8630 | 8610 | 2650 |
| 287 | 20231113 | 144900 | 1882031900 | 8620 | 8620 | 8620 | 8620 | 87 |
| 288 | 20231113 | 144800 | 1881281960 | 8620 | 8620 | 8620 | 8620 | 36 |
| 289 | 20231113 | 144700 | 1880971640 | 8610 | 8620 | 8620 | 8610 | 321 |
| 290 | 20231113 | 144600 | 1878206100 | 8620 | 8620 | 8620 | 8620 | 300 |
| 291 | 20231113 | 144500 | 1875620100 | 8620 | 8620 | 8630 | 8620 | 267 |
| 292 | 20231113 | 144400 | 1873318450 | 8620 | 8630 | 8630 | 8620 | 60 |
| 293 | 20231113 | 144300 | 1872801120 | 8630 | 8630 | 8630 | 8630 | 1 |
| 294 | 20231113 | 144200 | 1872792490 | 8630 | 8630 | 8640 | 8630 | 309 |
| 295 | 20231113 | 144100 | 1870125700 | 8630 | 8630 | 8630 | 8620 | 441 |
| 296 | 20231113 | 144000 | 1866322050 | 8620 | 8620 | 8620 | 8620 | 118 |
| 297 | 20231113 | 143900 | 1865304890 | 8620 | 8620 | 8620 | 8610 | 504 |
| 298 | 20231113 | 143800 | 1860961430 | 8620 | 8620 | 8620 | 8620 | 59 |
| 299 | 20231113 | 143700 | 1860452850 | 8620 | 8620 | 8630 | 8620 | 358 |
| 300 | 20231113 | 143600 | 1857366670 | 8630 | 8630 | 8630 | 8630 | 256 |
| 301 | 20231113 | 143500 | 1855157390 | 8680 | 8680 | 8680 | 8680 | 0 |
| 302 | 20231113 | 143400 | 1855157390 | 8680 | 8630 | 8680 | 8620 | 601 |
| 303 | 20231113 | 143300 | 1849968770 | 8620 | 8640 | 8640 | 8620 | 241 |
| 304 | 20231113 | 143200 | 1847890180 | 8620 | 8630 | 8630 | 8620 | 251 |
| 305 | 20231113 | 143100 | 1845726060 | 8630 | 8650 | 8650 | 8630 | 400 |
| 306 | 20231113 | 143000 | 1842267060 | 8680 | 8680 | 8680 | 8680 | 1 |
| 307 | 20231113 | 142900 | 1842258380 | 8690 | 8620 | 8700 | 8620 | 2724 |
| 308 | 20231113 | 142800 | 1818677840 | 8620 | 8620 | 8620 | 8620 | 1 |
| 309 | 20231113 | 142700 | 1818669220 | 8630 | 8630 | 8630 | 8630 | 90 |
| 310 | 20231113 | 142600 | 1817892520 | 8630 | 8630 | 8630 | 8630 | 100 |
| 311 | 20231113 | 142500 | 1817029520 | 8640 | 8640 | 8640 | 8640 | 141 |
| 312 | 20231113 | 142400 | 1815811280 | 8650 | 8650 | 8650 | 8650 | 1 |
| 313 | 20231113 | 142300 | 1815802630 | 8650 | 8650 | 8650 | 8650 | 250 |
| 314 | 20231113 | 142200 | 1813640130 | 8630 | 8630 | 8630 | 8630 | 0 |
| 315 | 20231113 | 142100 | 1813640130 | 8630 | 8630 | 8630 | 8630 | 40 |
| 316 | 20231113 | 142000 | 1813294930 | 8630 | 8640 | 8640 | 8630 | 277 |
| 317 | 20231113 | 141900 | 1810901680 | 8640 | 8650 | 8650 | 8640 | 161 |
| 318 | 20231113 | 141800 | 1809510610 | 8650 | 8650 | 8650 | 8650 | 0 |
| 319 | 20231113 | 141700 | 1809510610 | 8650 | 8650 | 8650 | 8650 | 0 |
| 320 | 20231113 | 141600 | 1809510610 | 8650 | 8650 | 8650 | 8650 | 10 |
| 321 | 20231113 | 141500 | 1809424110 | 8640 | 8650 | 8650 | 8640 | 56 |
| 322 | 20231113 | 141400 | 1808939970 | 8640 | 8640 | 8640 | 8640 | 1 |
| 323 | 20231113 | 141300 | 1808931330 | 8650 | 8650 | 8650 | 8650 | 34 |
| 324 | 20231113 | 141200 | 1808637230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 325 | 20231113 | 141100 | 1808637230 | 8630 | 8630 | 8630 | 8630 | 200 |
| 326 | 20231113 | 141000 | 1806911230 | 8650 | 8650 | 8650 | 8650 | 0 |
| 327 | 20231113 | 140900 | 1806911230 | 8650 | 8630 | 8650 | 8630 | 245 |
| 328 | 20231113 | 140800 | 1804796300 | 8630 | 8620 | 8630 | 8620 | 60 |
| 329 | 20231113 | 140700 | 1804278900 | 8620 | 8620 | 8620 | 8620 | 13 |
| 330 | 20231113 | 140600 | 1804166840 | 8620 | 8620 | 8620 | 8620 | 337 |
| 331 | 20231113 | 140500 | 1801261900 | 8630 | 8630 | 8630 | 8630 | 0 |
| 332 | 20231113 | 140400 | 1801261900 | 8630 | 8620 | 8630 | 8620 | 42 |
| 333 | 20231113 | 140300 | 1800899760 | 8610 | 8610 | 8610 | 8610 | 0 |
| 334 | 20231113 | 140200 | 1800899760 | 8610 | 8620 | 8620 | 8610 | 282 |
| 335 | 20231113 | 140100 | 1798469360 | 8610 | 8620 | 8620 | 8610 | 2290 |
| 336 | 20231113 | 140000 | 1778732050 | 8630 | 8630 | 8630 | 8630 | 27 |
| 337 | 20231113 | 135900 | 1778499040 | 8630 | 8630 | 8630 | 8630 | 0 |
| 338 | 20231113 | 135800 | 1778499040 | 8630 | 8630 | 8630 | 8630 | 4 |
| 339 | 20231113 | 135700 | 1778464520 | 8630 | 8630 | 8630 | 8630 | 20 |
| 340 | 20231113 | 135600 | 1778291920 | 8620 | 8620 | 8620 | 8620 | 768 |
| 341 | 20231113 | 135500 | 1771671760 | 8630 | 8630 | 8630 | 8630 | 5 |
| 342 | 20231113 | 135400 | 1771628610 | 8630 | 8640 | 8640 | 8630 | 882 |
| 343 | 20231113 | 135300 | 1764016660 | 8630 | 8630 | 8630 | 8630 | 132 |
| 344 | 20231113 | 135200 | 1762877500 | 8640 | 8640 | 8640 | 8640 | 0 |
| 345 | 20231113 | 135100 | 1762877500 | 8640 | 8640 | 8640 | 8630 | 6 |
| 346 | 20231113 | 135000 | 1762825680 | 8640 | 8640 | 8640 | 8640 | 10 |
| 347 | 20231113 | 134900 | 1762739280 | 8640 | 8630 | 8640 | 8630 | 4 |
| 348 | 20231113 | 134800 | 1762704740 | 8620 | 8640 | 8650 | 8620 | 901 |
| 349 | 20231113 | 134700 | 1754915240 | 8620 | 8640 | 8640 | 8620 | 35 |
| 350 | 20231113 | 134600 | 1754613440 | 8640 | 8640 | 8640 | 8640 | 3 |
| 351 | 20231113 | 134500 | 1754587520 | 8640 | 8630 | 8640 | 8630 | 101 |
| 352 | 20231113 | 134400 | 1753715880 | 8630 | 8630 | 8640 | 8630 | 1010 |
| 353 | 20231113 | 134300 | 1744999010 | 8630 | 8650 | 8650 | 8630 | 11 |
| 354 | 20231113 | 134200 | 1744904060 | 8630 | 8640 | 8640 | 8630 | 60 |
| 355 | 20231113 | 134100 | 1744386250 | 8640 | 8650 | 8650 | 8640 | 202 |
| 356 | 20231113 | 134000 | 1742640960 | 8650 | 8650 | 8650 | 8650 | 0 |
| 357 | 20231113 | 133900 | 1742640960 | 8650 | 8650 | 8650 | 8650 | 2 |
| 358 | 20231113 | 133800 | 1742623660 | 8630 | 8630 | 8630 | 8630 | 0 |
| 359 | 20231113 | 133700 | 1742623660 | 8630 | 8630 | 8630 | 8630 | 200 |
| 360 | 20231113 | 133600 | 1740897660 | 8630 | 8630 | 8630 | 8630 | 1 |
| 361 | 20231113 | 133500 | 1740889030 | 8710 | 8640 | 8710 | 8640 | 266 |
| 362 | 20231113 | 133400 | 1738580470 | 8640 | 8640 | 8640 | 8640 | 2 |
| 363 | 20231113 | 133300 | 1738563190 | 8620 | 8640 | 8640 | 8620 | 943 |
| 364 | 20231113 | 133200 | 1730433450 | 8640 | 8630 | 8640 | 8630 | 101 |
| 365 | 20231113 | 133100 | 1729561810 | 8630 | 8630 | 8630 | 8630 | 3 |
| 366 | 20231113 | 133000 | 1729535920 | 8630 | 8630 | 8630 | 8630 | 0 |
| 367 | 20231113 | 132900 | 1729535920 | 8630 | 8640 | 8640 | 8630 | 1040 |
| 368 | 20231113 | 132800 | 1720560320 | 8640 | 8640 | 8640 | 8640 | 1 |
| 369 | 20231113 | 132700 | 1720551680 | 8630 | 8630 | 8630 | 8630 | 584 |
| 370 | 20231113 | 132600 | 1715511760 | 8630 | 8630 | 8630 | 8630 | 1 |
| 371 | 20231113 | 132500 | 1715503130 | 8630 | 8630 | 8630 | 8630 | 388 |
| 372 | 20231113 | 132400 | 1712154690 | 8630 | 8630 | 8630 | 8630 | 88 |
| 373 | 20231113 | 132300 | 1711395250 | 8630 | 8630 | 8630 | 8630 | 473 |
| 374 | 20231113 | 132200 | 1707313260 | 8630 | 8630 | 8630 | 8630 | 51 |
| 375 | 20231113 | 132100 | 1706873130 | 8680 | 8630 | 8680 | 8630 | 15 |
| 376 | 20231113 | 132000 | 1706743430 | 8620 | 8630 | 8630 | 8620 | 12 |
| 377 | 20231113 | 131900 | 1706639940 | 8620 | 8650 | 8680 | 8620 | 1390 |
| 378 | 20231113 | 131800 | 1694623190 | 8650 | 8650 | 8650 | 8650 | 0 |
| 379 | 20231113 | 131700 | 1694623190 | 8650 | 8640 | 8650 | 8640 | 109 |
| 380 | 20231113 | 131600 | 1693681410 | 8620 | 8620 | 8620 | 8620 | 5 |
| 381 | 20231113 | 131500 | 1693638310 | 8640 | 8630 | 8640 | 8630 | 247 |
| 382 | 20231113 | 131400 | 1691506650 | 8630 | 8630 | 8630 | 8620 | 2009 |
| 383 | 20231113 | 131300 | 1674188970 | 8630 | 8640 | 8640 | 8630 | 776 |
| 384 | 20231113 | 131200 | 1667491980 | 8640 | 8640 | 8640 | 8640 | 11 |
| 385 | 20231113 | 131100 | 1667396940 | 8640 | 8640 | 8650 | 8630 | 1327 |
| 386 | 20231113 | 131000 | 1655936330 | 8650 | 8650 | 8650 | 8650 | 39 |
| 387 | 20231113 | 130900 | 1655598980 | 8650 | 8660 | 8660 | 8650 | 148 |
| 388 | 20231113 | 130800 | 1654318680 | 8660 | 8650 | 8660 | 8650 | 506 |
| 389 | 20231113 | 130700 | 1649941730 | 8650 | 8640 | 8650 | 8640 | 116 |
| 390 | 20231113 | 130600 | 1648939470 | 8640 | 8640 | 8650 | 8620 | 389 |
| 391 | 20231113 | 130500 | 1645578670 | 8620 | 8630 | 8640 | 8620 | 944 |
| 392 | 20231113 | 130400 | 1637438040 | 8640 | 8640 | 8640 | 8640 | 1 |
| 393 | 20231113 | 130300 | 1637429400 | 8630 | 8650 | 8650 | 8630 | 220 |
| 394 | 20231113 | 130200 | 1635530050 | 8640 | 8610 | 8640 | 8610 | 490 |
| 395 | 20231113 | 130100 | 1631298390 | 8640 | 8650 | 8650 | 8610 | 7343 |
| 396 | 20231113 | 130000 | 1567886840 | 8650 | 8660 | 8680 | 8650 | 5328 |
| 397 | 20231113 | 125900 | 1521774140 | 8660 | 8680 | 8680 | 8660 | 562 |
| 398 | 20231113 | 125800 | 1516901300 | 8680 | 8680 | 8680 | 8680 | 0 |
| 399 | 20231113 | 125700 | 1516901300 | 8680 | 8680 | 8680 | 8670 | 202 |
| 400 | 20231113 | 125600 | 1515149940 | 8660 | 8680 | 8680 | 8660 | 304 |
| 401 | 20231113 | 125500 | 1512512100 | 8680 | 8670 | 8680 | 8670 | 1099 |
| 402 | 20231113 | 125400 | 1502983760 | 8680 | 8680 | 8680 | 8680 | 3 |
| 403 | 20231113 | 125300 | 1502957720 | 8670 | 8680 | 8680 | 8670 | 235 |
| 404 | 20231113 | 125200 | 1500919470 | 8680 | 8680 | 8680 | 8680 | 37 |
| 405 | 20231113 | 125100 | 1500598310 | 8680 | 8680 | 8680 | 8670 | 73 |
| 406 | 20231113 | 125000 | 1499965070 | 8670 | 8670 | 8680 | 8670 | 155 |
| 407 | 20231113 | 124900 | 1498621210 | 8680 | 8680 | 8680 | 8660 | 256 |
| 408 | 20231113 | 124800 | 1496404010 | 8680 | 8670 | 8680 | 8660 | 483 |
| 409 | 20231113 | 124700 | 1492217280 | 8670 | 8670 | 8680 | 8660 | 2638 |
| 410 | 20231113 | 124600 | 1469349760 | 8680 | 8690 | 8710 | 8680 | 1234 |
| 411 | 20231113 | 124500 | 1458635100 | 8710 | 8710 | 8710 | 8710 | 0 |
| 412 | 20231113 | 124400 | 1458635100 | 8710 | 8710 | 8710 | 8710 | 6 |
| 413 | 20231113 | 124300 | 1458582840 | 8710 | 8710 | 8720 | 8690 | 405 |
| 414 | 20231113 | 124200 | 1455056710 | 8730 | 8730 | 8730 | 8730 | 1 |
| 415 | 20231113 | 124100 | 1455047980 | 8730 | 8710 | 8730 | 8710 | 119 |
| 416 | 20231113 | 124000 | 1454011450 | 8730 | 8730 | 8730 | 8730 | 0 |
| 417 | 20231113 | 123900 | 1454011450 | 8730 | 8730 | 8730 | 8710 | 7 |
| 418 | 20231113 | 123800 | 1453950360 | 8710 | 8720 | 8730 | 8710 | 372 |
| 419 | 20231113 | 123700 | 1450710140 | 8730 | 8730 | 8730 | 8730 | 4 |
| 420 | 20231113 | 123600 | 1450675220 | 8740 | 8700 | 8740 | 8700 | 1793 |
| 421 | 20231113 | 123500 | 1435076080 | 8700 | 8710 | 8740 | 8680 | 6829 |
| 422 | 20231113 | 123400 | 1375694970 | 8740 | 8740 | 8740 | 8710 | 1917 |
| 423 | 20231113 | 123300 | 1358984030 | 8720 | 8740 | 8740 | 8720 | 843 |
| 424 | 20231113 | 123200 | 1351632590 | 8730 | 8730 | 8740 | 8730 | 158 |
| 425 | 20231113 | 123100 | 1350253240 | 8730 | 8740 | 8740 | 8730 | 7 |
| 426 | 20231113 | 123000 | 1350192120 | 8720 | 8720 | 8720 | 8720 | 237 |
| 427 | 20231113 | 122900 | 1348125480 | 8740 | 8740 | 8740 | 8740 | 0 |
| 428 | 20231113 | 122800 | 1348125480 | 8740 | 8710 | 8740 | 8710 | 1003 |
| 429 | 20231113 | 122700 | 1339389320 | 8720 | 8740 | 8740 | 8720 | 374 |
| 430 | 20231113 | 122600 | 1336128020 | 8720 | 8720 | 8740 | 8720 | 158 |
| 431 | 20231113 | 122500 | 1334750240 | 8720 | 8720 | 8720 | 8720 | 197 |
| 432 | 20231113 | 122400 | 1333032400 | 8730 | 8730 | 8740 | 8730 | 152 |
| 433 | 20231113 | 122300 | 1331704420 | 8730 | 8730 | 8730 | 8730 | 101 |
| 434 | 20231113 | 122200 | 1330822690 | 8730 | 8740 | 8740 | 8730 | 86 |
| 435 | 20231113 | 122100 | 1330071800 | 8740 | 8730 | 8740 | 8720 | 1166 |
| 436 | 20231113 | 122000 | 1319897620 | 8750 | 8750 | 8750 | 8750 | 2 |
| 437 | 20231113 | 121900 | 1319880120 | 8760 | 8760 | 8760 | 8760 | 1 |
| 438 | 20231113 | 121800 | 1319871360 | 8730 | 8750 | 8760 | 8730 | 215 |
| 439 | 20231113 | 121700 | 1317992080 | 8750 | 8750 | 8750 | 8750 | 0 |
| 440 | 20231113 | 121600 | 1317992080 | 8750 | 8750 | 8750 | 8750 | 23 |
| 441 | 20231113 | 121500 | 1317790830 | 8750 | 8720 | 8750 | 8720 | 2 |
| 442 | 20231113 | 121400 | 1317773360 | 8750 | 8750 | 8750 | 8750 | 0 |
| 443 | 20231113 | 121300 | 1317773360 | 8750 | 8750 | 8750 | 8750 | 0 |
| 444 | 20231113 | 121200 | 1317773360 | 8750 | 8740 | 8750 | 8740 | 21 |
| 445 | 20231113 | 121100 | 1317589810 | 8750 | 8740 | 8750 | 8710 | 828 |
| 446 | 20231113 | 121000 | 1310375570 | 8750 | 8750 | 8750 | 8750 | 379 |
| 447 | 20231113 | 120900 | 1307059320 | 8750 | 8750 | 8750 | 8720 | 574 |
| 448 | 20231113 | 120800 | 1302053980 | 8720 | 8720 | 8730 | 8710 | 1082 |
| 449 | 20231113 | 120700 | 1292619970 | 8720 | 8740 | 8740 | 8720 | 1128 |
| 450 | 20231113 | 120600 | 1282774170 | 8750 | 8750 | 8750 | 8740 | 815 |
| 451 | 20231113 | 120500 | 1275644620 | 8750 | 8750 | 8750 | 8750 | 630 |
| 452 | 20231113 | 120400 | 1270132120 | 8750 | 8760 | 8770 | 8710 | 7002 |
| 453 | 20231113 | 120300 | 1209012930 | 8770 | 8780 | 8780 | 8760 | 1958 |
| 454 | 20231113 | 120200 | 1191853380 | 8810 | 8810 | 8810 | 8780 | 177 |
| 455 | 20231113 | 120100 | 1190299060 | 8810 | 8810 | 8810 | 8810 | 3 |
| 456 | 20231113 | 120000 | 1190272630 | 8810 | 8810 | 8810 | 8810 | 29 |
| 457 | 20231113 | 115900 | 1190017140 | 8810 | 8770 | 8810 | 8770 | 5 |
| 458 | 20231113 | 115800 | 1189973250 | 8770 | 8770 | 8770 | 8770 | 0 |
| 459 | 20231113 | 115700 | 1189973250 | 8770 | 8770 | 8770 | 8770 | 293 |
| 460 | 20231113 | 115600 | 1187403640 | 8770 | 8770 | 8770 | 8770 | 60 |
| 461 | 20231113 | 115500 | 1186877440 | 8770 | 8820 | 8820 | 8760 | 130 |
| 462 | 20231113 | 115400 | 1185736560 | 8820 | 8780 | 8820 | 8760 | 2873 |
| 463 | 20231113 | 115300 | 1160538780 | 8800 | 8800 | 8800 | 8800 | 50 |
| 464 | 20231113 | 115200 | 1160098780 | 8820 | 8820 | 8820 | 8820 | 0 |
| 465 | 20231113 | 115100 | 1160098780 | 8820 | 8780 | 8820 | 8780 | 2 |
| 466 | 20231113 | 115000 | 1160081180 | 8780 | 8780 | 8780 | 8780 | 252 |
| 467 | 20231113 | 114900 | 1157868620 | 8820 | 8820 | 8820 | 8820 | 0 |
| 468 | 20231113 | 114800 | 1157868620 | 8820 | 8830 | 8830 | 8790 | 1073 |
| 469 | 20231113 | 114700 | 1148436450 | 8790 | 8830 | 8830 | 8790 | 219 |
| 470 | 20231113 | 114600 | 1146511150 | 8830 | 8800 | 8830 | 8800 | 327 |
| 471 | 20231113 | 114500 | 1143633520 | 8800 | 8800 | 8800 | 8800 | 139 |
| 472 | 20231113 | 114400 | 1142410320 | 8830 | 8820 | 8830 | 8820 | 1236 |
| 473 | 20231113 | 114300 | 1131508790 | 8820 | 8820 | 8820 | 8800 | 132 |
| 474 | 20231113 | 114200 | 1130344750 | 8810 | 8800 | 8810 | 8800 | 403 |
| 475 | 20231113 | 114100 | 1126795320 | 8800 | 8800 | 8800 | 8800 | 470 |
| 476 | 20231113 | 114000 | 1122659320 | 8800 | 8790 | 8800 | 8780 | 411 |
| 477 | 20231113 | 113900 | 1119049720 | 8780 | 8790 | 8790 | 8780 | 4 |
| 478 | 20231113 | 113800 | 1119014590 | 8790 | 8790 | 8790 | 8790 | 0 |
| 479 | 20231113 | 113700 | 1119014590 | 8790 | 8790 | 8790 | 8790 | 4 |
| 480 | 20231113 | 113600 | 1118979430 | 8780 | 8800 | 8800 | 8780 | 563 |
| 481 | 20231113 | 113500 | 1114031230 | 8800 | 8810 | 8810 | 8800 | 11 |
| 482 | 20231113 | 113400 | 1113934420 | 8770 | 8780 | 8810 | 8770 | 276 |
| 483 | 20231113 | 113300 | 1111513760 | 8820 | 8790 | 8820 | 8770 | 27 |
| 484 | 20231113 | 113200 | 1111276060 | 8790 | 8790 | 8800 | 8790 | 218 |
| 485 | 20231113 | 113100 | 1109357920 | 8800 | 8780 | 8800 | 8770 | 162 |
| 486 | 20231113 | 113000 | 1107936380 | 8780 | 8770 | 8800 | 8770 | 13 |
| 487 | 20231113 | 112900 | 1107822070 | 8800 | 8770 | 8810 | 8770 | 18 |
| 488 | 20231113 | 112800 | 1107663780 | 8770 | 8780 | 8780 | 8770 | 341 |
| 489 | 20231113 | 112700 | 1104671740 | 8800 | 8790 | 8810 | 8770 | 903 |
| 490 | 20231113 | 112600 | 1096739890 | 8800 | 8800 | 8800 | 8800 | 173 |
| 491 | 20231113 | 112500 | 1095217490 | 8790 | 8790 | 8810 | 8790 | 108 |
| 492 | 20231113 | 112400 | 1094266650 | 8790 | 8810 | 8810 | 8790 | 66 |
| 493 | 20231113 | 112300 | 1093686290 | 8810 | 8810 | 8810 | 8810 | 6 |
| 494 | 20231113 | 112200 | 1093633430 | 8820 | 8830 | 8830 | 8780 | 20 |
| 495 | 20231113 | 112100 | 1093457410 | 8780 | 8800 | 8810 | 8780 | 2475 |
| 496 | 20231113 | 112000 | 1071703400 | 8800 | 8810 | 8810 | 8800 | 730 |
| 497 | 20231113 | 111900 | 1065278560 | 8850 | 8860 | 8860 | 8850 | 2 |
| 498 | 20231113 | 111800 | 1065260850 | 8860 | 8820 | 8860 | 8800 | 1207 |
| 499 | 20231113 | 111700 | 1054628740 | 8820 | 8820 | 8820 | 8820 | 4 |
| 500 | 20231113 | 111600 | 1054593460 | 8860 | 8860 | 8860 | 8860 | 0 |
| 501 | 20231113 | 111500 | 1054593460 | 8860 | 8860 | 8860 | 8860 | 250 |
| 502 | 20231113 | 111400 | 1052378460 | 8860 | 8860 | 8860 | 8860 | 1 |
| 503 | 20231113 | 111300 | 1052369600 | 8860 | 8860 | 8860 | 8860 | 1 |
| 504 | 20231113 | 111200 | 1052360740 | 8860 | 8860 | 8860 | 8810 | 8 |
| 505 | 20231113 | 111100 | 1052290010 | 8860 | 8810 | 8860 | 8810 | 137 |
| 506 | 20231113 | 111000 | 1051082990 | 8860 | 8860 | 8860 | 8860 | 1 |
| 507 | 20231113 | 110900 | 1051074130 | 8860 | 8860 | 8860 | 8810 | 4119 |
| 508 | 20231113 | 110800 | 1014780280 | 8870 | 8870 | 8870 | 8870 | 2 |
| 509 | 20231113 | 110700 | 1014762540 | 8870 | 8880 | 8880 | 8820 | 2008 |
| 510 | 20231113 | 110600 | 997042580 | 8880 | 8880 | 8880 | 8880 | 1 |
| 511 | 20231113 | 110500 | 997033700 | 8880 | 8870 | 8880 | 8870 | 370 |
| 512 | 20231113 | 110400 | 993751790 | 8880 | 8880 | 8880 | 8880 | 54 |
| 513 | 20231113 | 110300 | 993272270 | 8880 | 8880 | 8880 | 8870 | 59 |
| 514 | 20231113 | 110200 | 992748620 | 8880 | 8880 | 8880 | 8880 | 111 |
| 515 | 20231113 | 110100 | 991762940 | 8880 | 8880 | 8880 | 8870 | 10 |
| 516 | 20231113 | 110000 | 991674220 | 8880 | 8870 | 8880 | 8870 | 364 |
| 517 | 20231113 | 105900 | 988444980 | 8830 | 8890 | 8890 | 8830 | 1111 |
| 518 | 20231113 | 105800 | 978617400 | 8890 | 8870 | 8890 | 8870 | 149 |
| 519 | 20231113 | 105700 | 977293290 | 8880 | 8880 | 8880 | 8850 | 32 |
| 520 | 20231113 | 105600 | 977009400 | 8870 | 8870 | 8890 | 8870 | 263 |
| 521 | 20231113 | 105500 | 974672160 | 8880 | 8880 | 8880 | 8880 | 7 |
| 522 | 20231113 | 105400 | 974610000 | 8880 | 8830 | 8890 | 8820 | 326 |
| 523 | 20231113 | 105300 | 971720090 | 8820 | 8860 | 8860 | 8820 | 225 |
| 524 | 20231113 | 105200 | 969734350 | 8860 | 8860 | 8860 | 8860 | 22 |
| 525 | 20231113 | 105100 | 969539430 | 8860 | 8870 | 8880 | 8860 | 17 |
| 526 | 20231113 | 105000 | 969388700 | 8870 | 8860 | 8870 | 8860 | 36 |
| 527 | 20231113 | 104900 | 969069720 | 8870 | 8860 | 8870 | 8860 | 524 |
| 528 | 20231113 | 104800 | 964427050 | 8860 | 8870 | 8870 | 8810 | 618 |
| 529 | 20231113 | 104700 | 958979060 | 8870 | 8870 | 8870 | 8870 | 15 |
| 530 | 20231113 | 104600 | 958846010 | 8880 | 8880 | 8880 | 8880 | 0 |
| 531 | 20231113 | 104500 | 958846010 | 8880 | 8850 | 8880 | 8780 | 21084 |
| 532 | 20231113 | 104400 | 772852640 | 8850 | 8870 | 8870 | 8850 | 433 |
| 533 | 20231113 | 104300 | 769019840 | 8870 | 8850 | 8870 | 8850 | 107 |
| 534 | 20231113 | 104200 | 768072750 | 8870 | 8850 | 8870 | 8850 | 163 |
| 535 | 20231113 | 104100 | 766630080 | 8870 | 8870 | 8870 | 8860 | 44 |
| 536 | 20231113 | 104000 | 766240100 | 8870 | 8870 | 8870 | 8870 | 2 |
| 537 | 20231113 | 103900 | 766222360 | 8870 | 8870 | 8870 | 8870 | 143 |
| 538 | 20231113 | 103800 | 764953950 | 8870 | 8870 | 8870 | 8850 | 181 |
| 539 | 20231113 | 103700 | 763351480 | 8850 | 8850 | 8850 | 8850 | 248 |
| 540 | 20231113 | 103600 | 761156680 | 8850 | 8850 | 8850 | 8850 | 0 |
| 541 | 20231113 | 103500 | 761156680 | 8850 | 8850 | 8850 | 8850 | 895 |
| 542 | 20231113 | 103400 | 753235930 | 8840 | 8840 | 8850 | 8840 | 546 |
| 543 | 20231113 | 103300 | 748408990 | 8840 | 8840 | 8870 | 8840 | 179 |
| 544 | 20231113 | 103200 | 746826570 | 8840 | 8840 | 8840 | 8840 | 36 |
| 545 | 20231113 | 103100 | 746508330 | 8870 | 8840 | 8870 | 8840 | 67 |
| 546 | 20231113 | 103000 | 745916020 | 8840 | 8840 | 8840 | 8840 | 92 |
| 547 | 20231113 | 102900 | 745102740 | 8840 | 8870 | 8870 | 8840 | 81 |
| 548 | 20231113 | 102800 | 744386340 | 8840 | 8870 | 8870 | 8840 | 102 |
| 549 | 20231113 | 102700 | 743484390 | 8870 | 8840 | 8880 | 8840 | 385 |
| 550 | 20231113 | 102600 | 740069450 | 8880 | 8820 | 8880 | 8820 | 722 |
| 551 | 20231113 | 102500 | 733700330 | 8880 | 8840 | 8880 | 8820 | 856 |
| 552 | 20231113 | 102400 | 726137630 | 8840 | 8890 | 8890 | 8840 | 56 |
| 553 | 20231113 | 102300 | 725642200 | 8890 | 8840 | 8890 | 8840 | 15 |
| 554 | 20231113 | 102200 | 725509500 | 8890 | 8900 | 8920 | 8840 | 2858 |
| 555 | 20231113 | 102100 | 700160770 | 8900 | 8930 | 8930 | 8900 | 2115 |
| 556 | 20231113 | 102000 | 681326520 | 8940 | 8920 | 8940 | 8910 | 3750 |
| 557 | 20231113 | 101900 | 647912570 | 8930 | 8940 | 8940 | 8920 | 416 |
| 558 | 20231113 | 101800 | 644199250 | 8940 | 8910 | 8940 | 8910 | 12 |
| 559 | 20231113 | 101700 | 644092300 | 8910 | 8910 | 8910 | 8910 | 200 |
| 560 | 20231113 | 101600 | 642310300 | 8910 | 8910 | 8910 | 8910 | 0 |
| 561 | 20231113 | 101500 | 642310300 | 8910 | 8950 | 8950 | 8910 | 151 |
| 562 | 20231113 | 101400 | 640964650 | 8950 | 8910 | 8950 | 8910 | 150 |
| 563 | 20231113 | 101300 | 639628070 | 8910 | 8920 | 8920 | 8910 | 637 |
| 564 | 20231113 | 101200 | 633949830 | 8920 | 8920 | 8920 | 8920 | 623 |
| 565 | 20231113 | 101100 | 628392670 | 8920 | 8920 | 8950 | 8920 | 251 |
| 566 | 20231113 | 101000 | 626147270 | 8950 | 8920 | 8950 | 8910 | 337 |
| 567 | 20231113 | 100900 | 623143380 | 8920 | 8950 | 8950 | 8920 | 3 |
| 568 | 20231113 | 100800 | 623116560 | 8950 | 8940 | 8950 | 8910 | 503 |
| 569 | 20231113 | 100700 | 618617930 | 8930 | 8930 | 8930 | 8930 | 10 |
| 570 | 20231113 | 100600 | 618528630 | 8910 | 8910 | 8910 | 8910 | 0 |
| 571 | 20231113 | 100500 | 618528630 | 8910 | 8910 | 8910 | 8910 | 0 |
| 572 | 20231113 | 100400 | 618528630 | 8910 | 8900 | 8910 | 8880 | 812 |
| 573 | 20231113 | 100300 | 611308230 | 8910 | 8910 | 8910 | 8910 | 1512 |
| 574 | 20231113 | 100200 | 597836310 | 8910 | 8910 | 8910 | 8910 | 39 |
| 575 | 20231113 | 100100 | 597488820 | 8900 | 8900 | 8900 | 8900 | 227 |
| 576 | 20231113 | 100000 | 595468520 | 8900 | 8900 | 8900 | 8900 | 0 |
| 577 | 20231113 | 095900 | 595468520 | 8900 | 8910 | 8910 | 8900 | 555 |
| 578 | 20231113 | 095800 | 590528860 | 8900 | 8910 | 8910 | 8900 | 463 |
| 579 | 20231113 | 095700 | 586407810 | 8910 | 8900 | 8910 | 8900 | 172 |
| 580 | 20231113 | 095600 | 584876980 | 8910 | 8920 | 8940 | 8910 | 1693 |
| 581 | 20231113 | 095500 | 569787270 | 8920 | 8970 | 8970 | 8920 | 2971 |
| 582 | 20231113 | 095400 | 543208170 | 8980 | 9000 | 9000 | 8980 | 12 |
| 583 | 20231113 | 095300 | 543100210 | 9000 | 9010 | 9010 | 9000 | 4 |
| 584 | 20231113 | 095200 | 543064200 | 9020 | 9010 | 9020 | 8980 | 1011 |
| 585 | 20231113 | 095100 | 533985240 | 8980 | 8980 | 8980 | 8980 | 23 |
| 586 | 20231113 | 095000 | 533778700 | 8980 | 8980 | 8980 | 8980 | 11 |
| 587 | 20231113 | 094900 | 533679920 | 8970 | 9020 | 9020 | 8970 | 2001 |
| 588 | 20231113 | 094800 | 515720900 | 8980 | 8980 | 8980 | 8980 | 1716 |
| 589 | 20231113 | 094700 | 500311220 | 8980 | 8990 | 8990 | 8980 | 310 |
| 590 | 20231113 | 094600 | 497525870 | 8990 | 8990 | 8990 | 8990 | 7 |
| 591 | 20231113 | 094500 | 497462940 | 8990 | 8980 | 8990 | 8980 | 859 |
| 592 | 20231113 | 094400 | 489746620 | 8980 | 9000 | 9000 | 8980 | 689 |
| 593 | 20231113 | 094300 | 483554260 | 8980 | 8990 | 8990 | 8980 | 106 |
| 594 | 20231113 | 094200 | 482602370 | 9010 | 8990 | 9010 | 8990 | 149 |
| 595 | 20231113 | 094100 | 481261920 | 8990 | 9020 | 9020 | 8980 | 428 |
| 596 | 20231113 | 094000 | 477405430 | 9020 | 9010 | 9020 | 9010 | 238 |
| 597 | 20231113 | 093900 | 475259990 | 9010 | 9010 | 9010 | 9010 | 40 |
| 598 | 20231113 | 093800 | 474899590 | 9010 | 9010 | 9010 | 9010 | 0 |
| 599 | 20231113 | 093700 | 474899590 | 9010 | 8990 | 9010 | 8970 | 2775 |
| 600 | 20231113 | 093600 | 449935380 | 9000 | 9010 | 9010 | 9000 | 37 |
| 601 | 20231113 | 093500 | 449602330 | 9010 | 9010 | 9010 | 9010 | 15 |
| 602 | 20231113 | 093400 | 449467180 | 9010 | 9010 | 9010 | 9010 | 0 |
| 603 | 20231113 | 093300 | 449467180 | 9010 | 9000 | 9040 | 9000 | 164 |
| 604 | 20231113 | 093200 | 447990000 | 9040 | 9040 | 9040 | 9040 | 532 |
| 605 | 20231113 | 093100 | 443180720 | 9040 | 9010 | 9040 | 8980 | 2496 |
| 606 | 20231113 | 093000 | 420743880 | 9020 | 9030 | 9040 | 9020 | 1012 |
| 607 | 20231113 | 092900 | 411615520 | 9040 | 9040 | 9040 | 9040 | 1 |
| 608 | 20231113 | 092800 | 411606480 | 9010 | 9040 | 9050 | 9010 | 703 |
| 609 | 20231113 | 092700 | 405255070 | 9020 | 9010 | 9020 | 9010 | 821 |
| 610 | 20231113 | 092600 | 397849860 | 9010 | 9030 | 9030 | 9010 | 287 |
| 611 | 20231113 | 092500 | 395261260 | 9030 | 9030 | 9030 | 9030 | 421 |
| 612 | 20231113 | 092400 | 391459630 | 9030 | 9030 | 9040 | 9030 | 736 |
| 613 | 20231113 | 092300 | 384808170 | 9010 | 9000 | 9020 | 9000 | 2899 |
| 614 | 20231113 | 092200 | 358668090 | 9010 | 9010 | 9010 | 9010 | 65 |
| 615 | 20231113 | 092100 | 358082440 | 9000 | 9000 | 9000 | 9000 | 125 |
| 616 | 20231113 | 092000 | 356957440 | 9000 | 9000 | 9000 | 9000 | 151 |
| 617 | 20231113 | 091900 | 355598440 | 9000 | 9000 | 9010 | 9000 | 680 |
| 618 | 20231113 | 091800 | 349476340 | 9010 | 9020 | 9020 | 9000 | 116 |
| 619 | 20231113 | 091700 | 348430920 | 9020 | 9030 | 9030 | 9010 | 77 |
| 620 | 20231113 | 091600 | 347736630 | 9030 | 9030 | 9030 | 9030 | 52 |
| 621 | 20231113 | 091500 | 347267070 | 9040 | 9030 | 9040 | 9030 | 936 |
| 622 | 20231113 | 091400 | 338807450 | 9030 | 8980 | 9030 | 8980 | 3559 |
| 623 | 20231113 | 091300 | 306787780 | 8970 | 8980 | 8980 | 8970 | 535 |
| 624 | 20231113 | 091200 | 301983500 | 8980 | 8980 | 8990 | 8980 | 96 |
| 625 | 20231113 | 091100 | 301121310 | 8990 | 9000 | 9000 | 8990 | 391 |
| 626 | 20231113 | 091000 | 297604910 | 9000 | 9040 | 9040 | 9000 | 2986 |
| 627 | 20231113 | 090900 | 270694470 | 9040 | 9030 | 9080 | 9030 | 3241 |
| 628 | 20231113 | 090800 | 241371600 | 9030 | 9020 | 9030 | 9020 | 741 |
| 629 | 20231113 | 090700 | 234683730 | 9020 | 9030 | 9030 | 9000 | 3247 |
| 630 | 20231113 | 090600 | 205411600 | 9040 | 8960 | 9040 | 8960 | 4314 |
| 631 | 20231113 | 090500 | 166593800 | 8950 | 8920 | 8950 | 8890 | 3599 |
| 632 | 20231113 | 090400 | 134416110 | 8890 | 8880 | 8900 | 8880 | 962 |
| 633 | 20231113 | 090300 | 125862810 | 8900 | 8950 | 8950 | 8840 | 2453 |
| 634 | 20231113 | 090200 | 104088980 | 8950 | 8910 | 8950 | 8910 | 965 |
| 635 | 20231113 | 090100 | 95490030 | 8920 | 8910 | 8960 | 8900 | 2552 |
| 636 | 20231113 | 090000 | 72748310 | 8970 | 8890 | 8970 | 8890 | 7343 |