30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 191100 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 6523 |
| 3 | 20231117 | 191000 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 4 | 20231117 | 190900 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 5 | 20231117 | 190800 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 6 | 20231117 | 190700 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 7 | 20231117 | 190600 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 8 | 20231117 | 190500 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 9 | 20231117 | 190400 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 10 | 20231117 | 190300 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 11 | 20231117 | 190200 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 12 | 20231117 | 190100 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 13 | 20231117 | 190000 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 14 | 20231117 | 185900 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 15 | 20231117 | 185800 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 16 | 20231117 | 185700 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 17 | 20231117 | 185600 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 18 | 20231117 | 185500 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 19 | 20231117 | 185400 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 20 | 20231117 | 185300 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 21 | 20231117 | 185200 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 22 | 20231117 | 185100 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 23 | 20231117 | 185000 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 24 | 20231117 | 184900 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 25 | 20231117 | 184800 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 26 | 20231117 | 184700 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 27 | 20231117 | 184600 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 28 | 20231117 | 184500 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 29 | 20231117 | 184400 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 30 | 20231117 | 184300 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 31 | 20231117 | 184200 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 32 | 20231117 | 184100 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 6523 |
| 33 | 20231117 | 184000 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 34 | 20231117 | 183900 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 35 | 20231117 | 183800 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 36 | 20231117 | 183700 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 37 | 20231117 | 183600 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 38 | 20231117 | 183500 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 39 | 20231117 | 183400 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 40 | 20231117 | 183300 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 41 | 20231117 | 183200 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 42 | 20231117 | 183100 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 43 | 20231117 | 183000 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 44 | 20231117 | 182900 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 45 | 20231117 | 182800 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 46 | 20231117 | 182700 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 47 | 20231117 | 182600 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 48 | 20231117 | 182500 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 49 | 20231117 | 182400 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 50 | 20231117 | 182300 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 51 | 20231117 | 182200 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 52 | 20231117 | 182100 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 53 | 20231117 | 182000 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 54 | 20231117 | 181900 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 55 | 20231117 | 181800 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 56 | 20231117 | 181700 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 57 | 20231117 | 181600 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 58 | 20231117 | 181500 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 59 | 20231117 | 181400 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 60 | 20231117 | 181300 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 61 | 20231117 | 181200 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 62 | 20231117 | 181100 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 6523 |
| 63 | 20231117 | 181000 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 64 | 20231117 | 180900 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 65 | 20231117 | 180800 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 66 | 20231117 | 180700 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 67 | 20231117 | 180600 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 68 | 20231117 | 180500 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 69 | 20231117 | 180400 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 70 | 20231117 | 180300 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 71 | 20231117 | 180200 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 72 | 20231117 | 180100 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 73 | 20231117 | 180000 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 74 | 20231117 | 175900 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 75 | 20231117 | 175800 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 76 | 20231117 | 175700 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 77 | 20231117 | 175600 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 78 | 20231117 | 175500 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 79 | 20231117 | 175400 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 80 | 20231117 | 175300 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 81 | 20231117 | 175200 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 82 | 20231117 | 175100 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 83 | 20231117 | 175000 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 84 | 20231117 | 174900 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 85 | 20231117 | 174800 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 86 | 20231117 | 174700 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 87 | 20231117 | 174600 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 88 | 20231117 | 174500 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 89 | 20231117 | 174400 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 90 | 20231117 | 174300 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 91 | 20231117 | 174200 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 92 | 20231117 | 174100 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 6523 |
| 93 | 20231117 | 174000 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 94 | 20231117 | 173900 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 95 | 20231117 | 173800 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 96 | 20231117 | 173700 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 97 | 20231117 | 173600 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 98 | 20231117 | 173500 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 99 | 20231117 | 173400 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 100 | 20231117 | 173300 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 101 | 20231117 | 173200 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 102 | 20231117 | 173100 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 103 | 20231117 | 173000 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 104 | 20231117 | 172900 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 105 | 20231117 | 172800 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 106 | 20231117 | 172700 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 107 | 20231117 | 172600 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 108 | 20231117 | 172500 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 109 | 20231117 | 172400 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 110 | 20231117 | 172300 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 111 | 20231117 | 172200 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 112 | 20231117 | 172100 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 113 | 20231117 | 172000 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 114 | 20231117 | 171900 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 115 | 20231117 | 171800 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 116 | 20231117 | 171700 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 117 | 20231117 | 171600 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 118 | 20231117 | 171500 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 119 | 20231117 | 171400 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 120 | 20231117 | 171300 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 121 | 20231117 | 171200 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 122 | 20231117 | 171100 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 6523 |
| 123 | 20231117 | 171000 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 124 | 20231117 | 170900 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 125 | 20231117 | 170800 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 126 | 20231117 | 170700 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 127 | 20231117 | 170600 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 128 | 20231117 | 170500 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 129 | 20231117 | 170400 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 130 | 20231117 | 170300 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 131 | 20231117 | 170200 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 132 | 20231117 | 170100 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 133 | 20231117 | 170000 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 134 | 20231117 | 165900 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 135 | 20231117 | 165800 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 136 | 20231117 | 165700 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 137 | 20231117 | 165600 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 138 | 20231117 | 165500 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 139 | 20231117 | 165400 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 140 | 20231117 | 165300 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 141 | 20231117 | 165200 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 142 | 20231117 | 165100 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 143 | 20231117 | 165000 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 144 | 20231117 | 164900 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 145 | 20231117 | 164800 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 146 | 20231117 | 164700 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 147 | 20231117 | 164600 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 148 | 20231117 | 164500 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 149 | 20231117 | 164400 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 150 | 20231117 | 164300 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 151 | 20231117 | 164200 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 152 | 20231117 | 164100 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 6523 |
| 153 | 20231117 | 164000 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 154 | 20231117 | 163900 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 155 | 20231117 | 163800 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 156 | 20231117 | 163700 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 157 | 20231117 | 163600 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 158 | 20231117 | 163500 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 159 | 20231117 | 163400 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 160 | 20231117 | 163300 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 161 | 20231117 | 163200 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 162 | 20231117 | 163100 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 163 | 20231117 | 163000 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 164 | 20231117 | 162900 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 165 | 20231117 | 162800 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 166 | 20231117 | 162700 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 167 | 20231117 | 162600 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 168 | 20231117 | 162500 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 169 | 20231117 | 162400 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 170 | 20231117 | 162300 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 171 | 20231117 | 162200 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 172 | 20231117 | 162100 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 173 | 20231117 | 162000 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 174 | 20231117 | 161900 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 175 | 20231117 | 161800 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 176 | 20231117 | 161700 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 177 | 20231117 | 161600 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 178 | 20231117 | 161500 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 179 | 20231117 | 161400 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 180 | 20231117 | 161300 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 181 | 20231117 | 161200 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 182 | 20231117 | 161100 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 6523 |
| 183 | 20231117 | 161000 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 184 | 20231117 | 160900 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 185 | 20231117 | 160800 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 186 | 20231117 | 160700 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 187 | 20231117 | 160600 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 188 | 20231117 | 160500 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 189 | 20231117 | 160400 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 190 | 20231117 | 160300 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 191 | 20231117 | 160200 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 192 | 20231117 | 160100 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 193 | 20231117 | 160000 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 194 | 20231117 | 155900 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 195 | 20231117 | 155800 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 196 | 20231117 | 155700 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 197 | 20231117 | 155600 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 198 | 20231117 | 155500 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 199 | 20231117 | 155400 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 200 | 20231117 | 155300 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 201 | 20231117 | 155200 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 202 | 20231117 | 155100 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 203 | 20231117 | 155000 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 204 | 20231117 | 154900 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 205 | 20231117 | 154800 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 206 | 20231117 | 154700 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 207 | 20231117 | 154600 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 208 | 20231117 | 154500 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 209 | 20231117 | 154400 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 210 | 20231117 | 154300 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 211 | 20231117 | 154200 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 212 | 20231117 | 154100 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 6523 |
| 213 | 20231117 | 154000 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 214 | 20231117 | 153900 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 215 | 20231117 | 153800 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 216 | 20231117 | 153700 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 217 | 20231117 | 153600 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 218 | 20231117 | 153500 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 219 | 20231117 | 153400 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 220 | 20231117 | 153300 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 221 | 20231117 | 153200 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 222 | 20231117 | 153100 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 223 | 20231117 | 153000 | 2529057350 | 8800 | 8800 | 8800 | 8800 | 6523 |
| 224 | 20231117 | 152900 | 2471654950 | 8780 | 8780 | 8780 | 8780 | 0 |
| 225 | 20231117 | 152800 | 2471654950 | 8780 | 8780 | 8780 | 8780 | 0 |
| 226 | 20231117 | 152700 | 2471654950 | 8780 | 8780 | 8780 | 8780 | 0 |
| 227 | 20231117 | 152600 | 2471654950 | 8780 | 8780 | 8780 | 8780 | 0 |
| 228 | 20231117 | 152500 | 2471654950 | 8780 | 8780 | 8780 | 8780 | 0 |
| 229 | 20231117 | 152400 | 2471654950 | 8780 | 8780 | 8780 | 8780 | 0 |
| 230 | 20231117 | 152300 | 2471654950 | 8780 | 8780 | 8780 | 8780 | 0 |
| 231 | 20231117 | 152200 | 2471654950 | 8780 | 8780 | 8780 | 8780 | 0 |
| 232 | 20231117 | 152100 | 2471654950 | 8780 | 8780 | 8780 | 8780 | 0 |
| 233 | 20231117 | 152000 | 2471654950 | 8780 | 8780 | 8780 | 8780 | 0 |
| 234 | 20231117 | 151900 | 2471654950 | 8780 | 8780 | 8780 | 8770 | 1124 |
| 235 | 20231117 | 151800 | 2461791230 | 8780 | 8770 | 8780 | 8770 | 2855 |
| 236 | 20231117 | 151700 | 2436752250 | 8780 | 8790 | 8790 | 8770 | 570 |
| 237 | 20231117 | 151600 | 2431746980 | 8770 | 8790 | 8790 | 8770 | 397 |
| 238 | 20231117 | 151500 | 2428259680 | 8790 | 8780 | 8790 | 8780 | 437 |
| 239 | 20231117 | 151400 | 2424422430 | 8770 | 8780 | 8790 | 8770 | 446 |
| 240 | 20231117 | 151300 | 2420507710 | 8770 | 8790 | 8790 | 8760 | 2188 |
| 241 | 20231117 | 151200 | 2401312930 | 8790 | 8780 | 8790 | 8780 | 434 |
| 242 | 20231117 | 151100 | 2397502050 | 8770 | 8780 | 8800 | 8770 | 595 |
| 243 | 20231117 | 151000 | 2392280240 | 8770 | 8780 | 8780 | 8770 | 567 |
| 244 | 20231117 | 150900 | 2387305240 | 8770 | 8770 | 8790 | 8770 | 374 |
| 245 | 20231117 | 150800 | 2384021270 | 8770 | 8790 | 8800 | 8770 | 1745 |
| 246 | 20231117 | 150700 | 2368695930 | 8780 | 8800 | 8800 | 8780 | 2009 |
| 247 | 20231117 | 150600 | 2351048440 | 8790 | 8800 | 8810 | 8790 | 270 |
| 248 | 20231117 | 150500 | 2348672430 | 8780 | 8800 | 8800 | 8780 | 612 |
| 249 | 20231117 | 150400 | 2343289860 | 8800 | 8800 | 8800 | 8790 | 293 |
| 250 | 20231117 | 150300 | 2340711570 | 8790 | 8800 | 8800 | 8790 | 247 |
| 251 | 20231117 | 150200 | 2338537990 | 8790 | 8800 | 8800 | 8790 | 391 |
| 252 | 20231117 | 150100 | 2335098110 | 8790 | 8800 | 8800 | 8790 | 379 |
| 253 | 20231117 | 150000 | 2331764470 | 8790 | 8800 | 8800 | 8790 | 293 |
| 254 | 20231117 | 145900 | 2329186080 | 8800 | 8800 | 8800 | 8790 | 723 |
| 255 | 20231117 | 145800 | 2322823770 | 8800 | 8800 | 8800 | 8800 | 239 |
| 256 | 20231117 | 145700 | 2320720570 | 8810 | 8790 | 8810 | 8790 | 306 |
| 257 | 20231117 | 145600 | 2318028430 | 8790 | 8800 | 8800 | 8790 | 696 |
| 258 | 20231117 | 145500 | 2311904150 | 8790 | 8800 | 8810 | 8790 | 844 |
| 259 | 20231117 | 145400 | 2304476880 | 8800 | 8800 | 8800 | 8800 | 351 |
| 260 | 20231117 | 145300 | 2301388080 | 8800 | 8790 | 8800 | 8790 | 1644 |
| 261 | 20231117 | 145200 | 2286923820 | 8780 | 8790 | 8790 | 8780 | 383 |
| 262 | 20231117 | 145100 | 2283558630 | 8790 | 8790 | 8800 | 8790 | 664 |
| 263 | 20231117 | 145000 | 2277721870 | 8780 | 8790 | 8790 | 8780 | 242 |
| 264 | 20231117 | 144900 | 2275594700 | 8790 | 8800 | 8800 | 8790 | 551 |
| 265 | 20231117 | 144800 | 2270748760 | 8800 | 8800 | 8800 | 8800 | 265 |
| 266 | 20231117 | 144700 | 2268416760 | 8800 | 8790 | 8800 | 8790 | 73 |
| 267 | 20231117 | 144600 | 2267774870 | 8790 | 8800 | 8800 | 8790 | 292 |
| 268 | 20231117 | 144500 | 2265205810 | 8800 | 8800 | 8800 | 8790 | 461 |
| 269 | 20231117 | 144400 | 2261151420 | 8800 | 8800 | 8800 | 8790 | 340 |
| 270 | 20231117 | 144300 | 2258160170 | 8800 | 8790 | 8800 | 8790 | 38 |
| 271 | 20231117 | 144200 | 2257825830 | 8790 | 8790 | 8790 | 8790 | 276 |
| 272 | 20231117 | 144100 | 2255399790 | 8790 | 8800 | 8800 | 8780 | 356 |
| 273 | 20231117 | 144000 | 2252269380 | 8790 | 8790 | 8810 | 8790 | 885 |
| 274 | 20231117 | 143900 | 2244487500 | 8800 | 8800 | 8800 | 8800 | 264 |
| 275 | 20231117 | 143800 | 2242164300 | 8790 | 8810 | 8810 | 8790 | 269 |
| 276 | 20231117 | 143700 | 2239796810 | 8790 | 8800 | 8800 | 8790 | 239 |
| 277 | 20231117 | 143600 | 2237693620 | 8790 | 8800 | 8800 | 8790 | 877 |
| 278 | 20231117 | 143500 | 2229976840 | 8800 | 8800 | 8810 | 8800 | 448 |
| 279 | 20231117 | 143400 | 2226030900 | 8790 | 8800 | 8800 | 8790 | 888 |
| 280 | 20231117 | 143300 | 2218222810 | 8800 | 8800 | 8800 | 8800 | 399 |
| 281 | 20231117 | 143200 | 2214711610 | 8800 | 8800 | 8800 | 8800 | 253 |
| 282 | 20231117 | 143100 | 2212485210 | 8810 | 8800 | 8810 | 8800 | 438 |
| 283 | 20231117 | 143000 | 2208630090 | 8790 | 8800 | 8800 | 8790 | 265 |
| 284 | 20231117 | 142900 | 2206298130 | 8800 | 8800 | 8820 | 8800 | 3254 |
| 285 | 20231117 | 142800 | 2177607070 | 8780 | 8800 | 8800 | 8780 | 1209 |
| 286 | 20231117 | 142700 | 2166974720 | 8800 | 8790 | 8800 | 8790 | 360 |
| 287 | 20231117 | 142600 | 2163810020 | 8780 | 8790 | 8790 | 8780 | 770 |
| 288 | 20231117 | 142500 | 2157042670 | 8790 | 8790 | 8800 | 8790 | 237 |
| 289 | 20231117 | 142400 | 2154959260 | 8780 | 8780 | 8790 | 8780 | 357 |
| 290 | 20231117 | 142300 | 2151822070 | 8790 | 8780 | 8790 | 8780 | 236 |
| 291 | 20231117 | 142200 | 2149748040 | 8790 | 8780 | 8790 | 8780 | 483 |
| 292 | 20231117 | 142100 | 2145506510 | 8780 | 8780 | 8780 | 8780 | 236 |
| 293 | 20231117 | 142000 | 2143434430 | 8780 | 8770 | 8790 | 8770 | 847 |
| 294 | 20231117 | 141900 | 2135999460 | 8770 | 8780 | 8780 | 8770 | 379 |
| 295 | 20231117 | 141800 | 2132673270 | 8770 | 8790 | 8790 | 8770 | 774 |
| 296 | 20231117 | 141700 | 2125874980 | 8780 | 8780 | 8800 | 8770 | 955 |
| 297 | 20231117 | 141600 | 2117479310 | 8790 | 8780 | 8790 | 8780 | 699 |
| 298 | 20231117 | 141500 | 2111341150 | 8770 | 8800 | 8800 | 8760 | 16798 |
| 299 | 20231117 | 141400 | 1963602130 | 8810 | 8810 | 8810 | 8800 | 1191 |
| 300 | 20231117 | 141300 | 1953109460 | 8810 | 8820 | 8820 | 8810 | 289 |
| 301 | 20231117 | 141200 | 1950560780 | 8810 | 8810 | 8810 | 8810 | 5 |
| 302 | 20231117 | 141100 | 1950516730 | 8820 | 8820 | 8820 | 8820 | 209 |
| 303 | 20231117 | 141000 | 1948673350 | 8820 | 8810 | 8820 | 8810 | 112 |
| 304 | 20231117 | 140900 | 1947685530 | 8810 | 8820 | 8820 | 8810 | 814 |
| 305 | 20231117 | 140800 | 1940506090 | 8810 | 8820 | 8820 | 8810 | 82 |
| 306 | 20231117 | 140700 | 1939783520 | 8820 | 8810 | 8820 | 8810 | 139 |
| 307 | 20231117 | 140600 | 1938558800 | 8810 | 8810 | 8810 | 8800 | 132 |
| 308 | 20231117 | 140500 | 1937396700 | 8810 | 8810 | 8810 | 8800 | 159 |
| 309 | 20231117 | 140400 | 1935996820 | 8810 | 8800 | 8810 | 8800 | 348 |
| 310 | 20231117 | 140300 | 1932931700 | 8800 | 8810 | 8820 | 8800 | 11337 |
| 311 | 20231117 | 140200 | 1833052780 | 8820 | 8820 | 8820 | 8810 | 250 |
| 312 | 20231117 | 140100 | 1830848500 | 8810 | 8810 | 8810 | 8810 | 185 |
| 313 | 20231117 | 140000 | 1829218650 | 8810 | 8820 | 8830 | 8810 | 296 |
| 314 | 20231117 | 135900 | 1826608090 | 8810 | 8820 | 8820 | 8810 | 680 |
| 315 | 20231117 | 135800 | 1820615380 | 8820 | 8810 | 8820 | 8810 | 236 |
| 316 | 20231117 | 135700 | 1818534750 | 8820 | 8820 | 8820 | 8820 | 26 |
| 317 | 20231117 | 135600 | 1818305430 | 8820 | 8820 | 8830 | 8810 | 149 |
| 318 | 20231117 | 135500 | 1816991980 | 8830 | 8820 | 8830 | 8820 | 172 |
| 319 | 20231117 | 135400 | 1815474920 | 8820 | 8830 | 8840 | 8820 | 1874 |
| 320 | 20231117 | 135300 | 1798941110 | 8830 | 8820 | 8840 | 8810 | 1764 |
| 321 | 20231117 | 135200 | 1783371710 | 8810 | 8800 | 8820 | 8800 | 4125 |
| 322 | 20231117 | 135100 | 1747043400 | 8790 | 8780 | 8790 | 8780 | 558 |
| 323 | 20231117 | 135000 | 1742139400 | 8780 | 8790 | 8790 | 8780 | 152 |
| 324 | 20231117 | 134900 | 1740803350 | 8790 | 8780 | 8790 | 8780 | 126 |
| 325 | 20231117 | 134800 | 1739696770 | 8780 | 8790 | 8790 | 8780 | 225 |
| 326 | 20231117 | 134700 | 1737720270 | 8780 | 8790 | 8790 | 8780 | 431 |
| 327 | 20231117 | 134600 | 1733932310 | 8780 | 8770 | 8780 | 8770 | 1417 |
| 328 | 20231117 | 134500 | 1721493800 | 8770 | 8770 | 8770 | 8760 | 162 |
| 329 | 20231117 | 134400 | 1720073970 | 8760 | 8760 | 8770 | 8760 | 75 |
| 330 | 20231117 | 134300 | 1719416420 | 8760 | 8760 | 8770 | 8760 | 175 |
| 331 | 20231117 | 134200 | 1717883270 | 8760 | 8760 | 8760 | 8760 | 91 |
| 332 | 20231117 | 134100 | 1717086110 | 8770 | 8770 | 8770 | 8770 | 1068 |
| 333 | 20231117 | 134000 | 1707719750 | 8780 | 8770 | 8780 | 8760 | 490 |
| 334 | 20231117 | 133900 | 1703422250 | 8770 | 8770 | 8770 | 8760 | 266 |
| 335 | 20231117 | 133800 | 1701090350 | 8770 | 8770 | 8770 | 8760 | 340 |
| 336 | 20231117 | 133700 | 1698109500 | 8760 | 8760 | 8770 | 8760 | 264 |
| 337 | 20231117 | 133600 | 1695794360 | 8770 | 8760 | 8770 | 8760 | 88 |
| 338 | 20231117 | 133500 | 1695023400 | 8760 | 8760 | 8760 | 8760 | 71 |
| 339 | 20231117 | 133400 | 1694401440 | 8760 | 8760 | 8760 | 8760 | 618 |
| 340 | 20231117 | 133300 | 1688987760 | 8750 | 8730 | 8750 | 8730 | 1660 |
| 341 | 20231117 | 133200 | 1674466800 | 8720 | 8720 | 8730 | 8720 | 111 |
| 342 | 20231117 | 133100 | 1673498720 | 8730 | 8710 | 8730 | 8710 | 196 |
| 343 | 20231117 | 133000 | 1671790090 | 8700 | 8740 | 8740 | 8700 | 5823 |
| 344 | 20231117 | 132900 | 1621069980 | 8740 | 8740 | 8740 | 8740 | 228 |
| 345 | 20231117 | 132800 | 1619077260 | 8740 | 8750 | 8750 | 8740 | 998 |
| 346 | 20231117 | 132700 | 1610354530 | 8750 | 8740 | 8750 | 8740 | 42 |
| 347 | 20231117 | 132600 | 1609987040 | 8740 | 8740 | 8740 | 8740 | 71 |
| 348 | 20231117 | 132500 | 1609366500 | 8740 | 8740 | 8750 | 8740 | 301 |
| 349 | 20231117 | 132400 | 1606735680 | 8740 | 8740 | 8740 | 8740 | 41 |
| 350 | 20231117 | 132300 | 1606377340 | 8740 | 8740 | 8740 | 8740 | 89 |
| 351 | 20231117 | 132200 | 1605599480 | 8740 | 8740 | 8750 | 8740 | 477 |
| 352 | 20231117 | 132100 | 1601430400 | 8740 | 8730 | 8740 | 8730 | 89 |
| 353 | 20231117 | 132000 | 1600653420 | 8740 | 8740 | 8740 | 8740 | 144 |
| 354 | 20231117 | 131900 | 1599394860 | 8740 | 8740 | 8740 | 8740 | 389 |
| 355 | 20231117 | 131800 | 1595995000 | 8740 | 8740 | 8740 | 8740 | 91 |
| 356 | 20231117 | 131700 | 1595199660 | 8750 | 8750 | 8750 | 8750 | 150 |
| 357 | 20231117 | 131600 | 1593887160 | 8750 | 8740 | 8750 | 8740 | 97 |
| 358 | 20231117 | 131500 | 1593039330 | 8730 | 8730 | 8730 | 8730 | 75 |
| 359 | 20231117 | 131400 | 1592384580 | 8740 | 8730 | 8740 | 8730 | 84 |
| 360 | 20231117 | 131300 | 1591651150 | 8730 | 8740 | 8740 | 8730 | 337 |
| 361 | 20231117 | 131200 | 1588706800 | 8740 | 8740 | 8740 | 8740 | 175 |
| 362 | 20231117 | 131100 | 1587177300 | 8740 | 8750 | 8750 | 8740 | 1029 |
| 363 | 20231117 | 131000 | 1578178000 | 8750 | 8750 | 8750 | 8750 | 166 |
| 364 | 20231117 | 130900 | 1576725500 | 8750 | 8750 | 8750 | 8750 | 99 |
| 365 | 20231117 | 130800 | 1575859250 | 8750 | 8750 | 8750 | 8750 | 1093 |
| 366 | 20231117 | 130700 | 1566295500 | 8750 | 8760 | 8760 | 8750 | 297 |
| 367 | 20231117 | 130600 | 1563693940 | 8750 | 8760 | 8760 | 8750 | 222 |
| 368 | 20231117 | 130500 | 1561750160 | 8750 | 8750 | 8750 | 8750 | 86 |
| 369 | 20231117 | 130400 | 1560997660 | 8750 | 8750 | 8760 | 8750 | 15 |
| 370 | 20231117 | 130300 | 1560866390 | 8750 | 8750 | 8750 | 8750 | 70 |
| 371 | 20231117 | 130200 | 1560253890 | 8750 | 8750 | 8750 | 8750 | 68 |
| 372 | 20231117 | 130100 | 1559658890 | 8750 | 8750 | 8750 | 8750 | 132 |
| 373 | 20231117 | 130000 | 1558503890 | 8750 | 8750 | 8760 | 8750 | 247 |
| 374 | 20231117 | 125900 | 1556341970 | 8760 | 8760 | 8760 | 8760 | 767 |
| 375 | 20231117 | 125800 | 1549623050 | 8760 | 8780 | 8780 | 8760 | 813 |
| 376 | 20231117 | 125700 | 1542493130 | 8770 | 8770 | 8780 | 8770 | 1684 |
| 377 | 20231117 | 125600 | 1527722950 | 8770 | 8750 | 8780 | 8750 | 2826 |
| 378 | 20231117 | 125500 | 1502948510 | 8760 | 8750 | 8760 | 8750 | 830 |
| 379 | 20231117 | 125400 | 1495681340 | 8750 | 8750 | 8750 | 8740 | 644 |
| 380 | 20231117 | 125300 | 1490046430 | 8750 | 8740 | 8750 | 8740 | 829 |
| 381 | 20231117 | 125200 | 1482793820 | 8740 | 8740 | 8750 | 8740 | 191 |
| 382 | 20231117 | 125100 | 1481123500 | 8740 | 8740 | 8750 | 8740 | 162 |
| 383 | 20231117 | 125000 | 1479707000 | 8740 | 8740 | 8750 | 8730 | 1278 |
| 384 | 20231117 | 124900 | 1468537250 | 8740 | 8740 | 8740 | 8730 | 518 |
| 385 | 20231117 | 124800 | 1464013930 | 8740 | 8720 | 8740 | 8720 | 487 |
| 386 | 20231117 | 124700 | 1459762560 | 8720 | 8730 | 8730 | 8720 | 551 |
| 387 | 20231117 | 124600 | 1454952390 | 8730 | 8720 | 8730 | 8720 | 1150 |
| 388 | 20231117 | 124500 | 1444914770 | 8720 | 8730 | 8730 | 8720 | 89 |
| 389 | 20231117 | 124400 | 1444138590 | 8720 | 8720 | 8720 | 8720 | 120 |
| 390 | 20231117 | 124300 | 1443092190 | 8720 | 8730 | 8730 | 8720 | 101 |
| 391 | 20231117 | 124200 | 1442211430 | 8720 | 8720 | 8720 | 8720 | 208 |
| 392 | 20231117 | 124100 | 1440397670 | 8720 | 8710 | 8730 | 8710 | 1087 |
| 393 | 20231117 | 124000 | 1430918640 | 8710 | 8720 | 8720 | 8710 | 356 |
| 394 | 20231117 | 123900 | 1427817650 | 8710 | 8720 | 8720 | 8710 | 131 |
| 395 | 20231117 | 123800 | 1426676370 | 8710 | 8710 | 8710 | 8710 | 88 |
| 396 | 20231117 | 123700 | 1425909890 | 8720 | 8720 | 8720 | 8710 | 49 |
| 397 | 20231117 | 123600 | 1425482620 | 8710 | 8720 | 8720 | 8710 | 110 |
| 398 | 20231117 | 123500 | 1424524250 | 8720 | 8710 | 8720 | 8710 | 171 |
| 399 | 20231117 | 123400 | 1423034520 | 8710 | 8710 | 8710 | 8710 | 0 |
| 400 | 20231117 | 123300 | 1423034520 | 8710 | 8720 | 8720 | 8710 | 366 |
| 401 | 20231117 | 123200 | 1419844080 | 8710 | 8710 | 8710 | 8710 | 432 |
| 402 | 20231117 | 123100 | 1416081360 | 8710 | 8710 | 8720 | 8710 | 71 |
| 403 | 20231117 | 123000 | 1415462860 | 8710 | 8720 | 8720 | 8710 | 167 |
| 404 | 20231117 | 122900 | 1414008120 | 8720 | 8710 | 8720 | 8710 | 88 |
| 405 | 20231117 | 122800 | 1413241540 | 8720 | 8710 | 8720 | 8710 | 99 |
| 406 | 20231117 | 122700 | 1412379050 | 8720 | 8720 | 8730 | 8720 | 322 |
| 407 | 20231117 | 122600 | 1409571200 | 8720 | 8720 | 8720 | 8720 | 76 |
| 408 | 20231117 | 122500 | 1408908480 | 8730 | 8720 | 8730 | 8720 | 102 |
| 409 | 20231117 | 122400 | 1408018700 | 8720 | 8720 | 8720 | 8720 | 86 |
| 410 | 20231117 | 122300 | 1407268780 | 8720 | 8720 | 8730 | 8720 | 759 |
| 411 | 20231117 | 122200 | 1400650290 | 8730 | 8720 | 8730 | 8720 | 129 |
| 412 | 20231117 | 122100 | 1399525220 | 8720 | 8720 | 8720 | 8720 | 50 |
| 413 | 20231117 | 122000 | 1399089220 | 8720 | 8720 | 8730 | 8720 | 162 |
| 414 | 20231117 | 121900 | 1397676300 | 8730 | 8720 | 8730 | 8720 | 463 |
| 415 | 20231117 | 121800 | 1393638930 | 8710 | 8710 | 8720 | 8710 | 112 |
| 416 | 20231117 | 121700 | 1392663070 | 8720 | 8720 | 8720 | 8710 | 165 |
| 417 | 20231117 | 121600 | 1391224320 | 8710 | 8720 | 8720 | 8710 | 111 |
| 418 | 20231117 | 121500 | 1390257190 | 8710 | 8710 | 8710 | 8710 | 82 |
| 419 | 20231117 | 121400 | 1389542970 | 8710 | 8720 | 8720 | 8710 | 217 |
| 420 | 20231117 | 121300 | 1387652740 | 8720 | 8710 | 8720 | 8710 | 109 |
| 421 | 20231117 | 121200 | 1386703070 | 8720 | 8720 | 8720 | 8710 | 95 |
| 422 | 20231117 | 121100 | 1385875500 | 8710 | 8720 | 8720 | 8710 | 77 |
| 423 | 20231117 | 121000 | 1385204140 | 8710 | 8720 | 8720 | 8710 | 141 |
| 424 | 20231117 | 120900 | 1383975500 | 8710 | 8710 | 8710 | 8710 | 89 |
| 425 | 20231117 | 120800 | 1383200310 | 8710 | 8710 | 8720 | 8710 | 37 |
| 426 | 20231117 | 120700 | 1382877750 | 8710 | 8710 | 8720 | 8710 | 332 |
| 427 | 20231117 | 120600 | 1379983730 | 8710 | 8720 | 8720 | 8710 | 224 |
| 428 | 20231117 | 120500 | 1378032670 | 8710 | 8710 | 8710 | 8710 | 300 |
| 429 | 20231117 | 120400 | 1375419670 | 8710 | 8710 | 8710 | 8710 | 170 |
| 430 | 20231117 | 120300 | 1373938970 | 8710 | 8720 | 8720 | 8710 | 117 |
| 431 | 20231117 | 120200 | 1372919570 | 8720 | 8720 | 8720 | 8720 | 482 |
| 432 | 20231117 | 120100 | 1368716530 | 8730 | 8730 | 8730 | 8720 | 405 |
| 433 | 20231117 | 120000 | 1365183960 | 8730 | 8720 | 8730 | 8720 | 1013 |
| 434 | 20231117 | 115900 | 1356350100 | 8720 | 8720 | 8720 | 8710 | 191 |
| 435 | 20231117 | 115800 | 1354685460 | 8710 | 8710 | 8720 | 8710 | 47 |
| 436 | 20231117 | 115700 | 1354275800 | 8710 | 8710 | 8720 | 8710 | 108 |
| 437 | 20231117 | 115600 | 1353334950 | 8710 | 8710 | 8710 | 8710 | 77 |
| 438 | 20231117 | 115500 | 1352664280 | 8710 | 8710 | 8710 | 8710 | 91 |
| 439 | 20231117 | 115400 | 1351871670 | 8720 | 8710 | 8720 | 8710 | 56 |
| 440 | 20231117 | 115300 | 1351383640 | 8710 | 8720 | 8720 | 8710 | 239 |
| 441 | 20231117 | 115200 | 1349300410 | 8720 | 8720 | 8720 | 8720 | 144 |
| 442 | 20231117 | 115100 | 1348044730 | 8720 | 8720 | 8720 | 8720 | 402 |
| 443 | 20231117 | 115000 | 1344539290 | 8720 | 8710 | 8720 | 8710 | 191 |
| 444 | 20231117 | 114900 | 1342874450 | 8710 | 8710 | 8730 | 8710 | 232 |
| 445 | 20231117 | 114800 | 1340853380 | 8710 | 8720 | 8730 | 8710 | 254 |
| 446 | 20231117 | 114700 | 1338640910 | 8720 | 8720 | 8720 | 8720 | 760 |
| 447 | 20231117 | 114600 | 1332013710 | 8710 | 8730 | 8730 | 8710 | 206 |
| 448 | 20231117 | 114500 | 1330217040 | 8730 | 8720 | 8730 | 8710 | 625 |
| 449 | 20231117 | 114400 | 1324767150 | 8730 | 8720 | 8730 | 8720 | 69 |
| 450 | 20231117 | 114300 | 1324165370 | 8720 | 8720 | 8730 | 8720 | 317 |
| 451 | 20231117 | 114200 | 1321400770 | 8720 | 8720 | 8720 | 8720 | 408 |
| 452 | 20231117 | 114100 | 1317843010 | 8720 | 8730 | 8730 | 8720 | 430 |
| 453 | 20231117 | 114000 | 1314092460 | 8720 | 8710 | 8720 | 8700 | 1737 |
| 454 | 20231117 | 113900 | 1298950450 | 8700 | 8700 | 8700 | 8700 | 138 |
| 455 | 20231117 | 113800 | 1297749850 | 8700 | 8690 | 8700 | 8690 | 338 |
| 456 | 20231117 | 113700 | 1294809260 | 8690 | 8680 | 8690 | 8670 | 478 |
| 457 | 20231117 | 113600 | 1290658050 | 8680 | 8680 | 8680 | 8680 | 222 |
| 458 | 20231117 | 113500 | 1288731090 | 8680 | 8680 | 8680 | 8680 | 146 |
| 459 | 20231117 | 113400 | 1287463810 | 8680 | 8680 | 8680 | 8680 | 301 |
| 460 | 20231117 | 113300 | 1284851130 | 8650 | 8690 | 8690 | 8650 | 1529 |
| 461 | 20231117 | 113200 | 1271598280 | 8690 | 8690 | 8690 | 8680 | 112 |
| 462 | 20231117 | 113100 | 1270625910 | 8690 | 8690 | 8690 | 8690 | 6 |
| 463 | 20231117 | 113000 | 1270573770 | 8690 | 8700 | 8700 | 8680 | 584 |
| 464 | 20231117 | 112900 | 1265499260 | 8700 | 8700 | 8700 | 8690 | 92 |
| 465 | 20231117 | 112800 | 1264699620 | 8700 | 8700 | 8700 | 8700 | 13 |
| 466 | 20231117 | 112700 | 1264586520 | 8690 | 8680 | 8690 | 8680 | 1275 |
| 467 | 20231117 | 112600 | 1253517920 | 8680 | 8680 | 8680 | 8680 | 88 |
| 468 | 20231117 | 112500 | 1252754080 | 8680 | 8670 | 8690 | 8670 | 298 |
| 469 | 20231117 | 112400 | 1250168240 | 8680 | 8650 | 8690 | 8650 | 263 |
| 470 | 20231117 | 112300 | 1247886030 | 8650 | 8680 | 8680 | 8650 | 2364 |
| 471 | 20231117 | 112200 | 1227389120 | 8680 | 8690 | 8690 | 8680 | 308 |
| 472 | 20231117 | 112100 | 1224713010 | 8690 | 8690 | 8700 | 8680 | 759 |
| 473 | 20231117 | 112000 | 1218118750 | 8690 | 8680 | 8690 | 8680 | 176 |
| 474 | 20231117 | 111900 | 1216590860 | 8670 | 8670 | 8670 | 8670 | 100 |
| 475 | 20231117 | 111800 | 1215723860 | 8660 | 8680 | 8680 | 8660 | 330 |
| 476 | 20231117 | 111700 | 1212863730 | 8670 | 8670 | 8670 | 8670 | 90 |
| 477 | 20231117 | 111600 | 1212083430 | 8670 | 8680 | 8680 | 8670 | 158 |
| 478 | 20231117 | 111500 | 1210713290 | 8680 | 8680 | 8680 | 8680 | 2 |
| 479 | 20231117 | 111400 | 1210695930 | 8670 | 8680 | 8690 | 8670 | 204 |
| 480 | 20231117 | 111300 | 1208926030 | 8690 | 8690 | 8690 | 8690 | 336 |
| 481 | 20231117 | 111200 | 1206006190 | 8690 | 8690 | 8700 | 8680 | 320 |
| 482 | 20231117 | 111100 | 1203226060 | 8700 | 8680 | 8700 | 8680 | 526 |
| 483 | 20231117 | 111000 | 1198655880 | 8680 | 8680 | 8690 | 8680 | 62 |
| 484 | 20231117 | 110900 | 1198117700 | 8680 | 8700 | 8700 | 8680 | 1668 |
| 485 | 20231117 | 110800 | 1183608090 | 8700 | 8700 | 8710 | 8700 | 601 |
| 486 | 20231117 | 110700 | 1178375860 | 8700 | 8700 | 8710 | 8700 | 605 |
| 487 | 20231117 | 110600 | 1173111960 | 8700 | 8700 | 8710 | 8700 | 278 |
| 488 | 20231117 | 110500 | 1170692360 | 8700 | 8700 | 8700 | 8700 | 17 |
| 489 | 20231117 | 110400 | 1170544460 | 8700 | 8710 | 8710 | 8700 | 771 |
| 490 | 20231117 | 110300 | 1163829920 | 8710 | 8710 | 8720 | 8710 | 1884 |
| 491 | 20231117 | 110200 | 1147416560 | 8710 | 8720 | 8720 | 8710 | 511 |
| 492 | 20231117 | 110100 | 1142965700 | 8720 | 8720 | 8720 | 8710 | 904 |
| 493 | 20231117 | 110000 | 1135086240 | 8730 | 8720 | 8730 | 8720 | 116 |
| 494 | 20231117 | 105900 | 1134074680 | 8720 | 8720 | 8720 | 8720 | 1339 |
| 495 | 20231117 | 105800 | 1122398600 | 8730 | 8720 | 8730 | 8720 | 5 |
| 496 | 20231117 | 105700 | 1122354970 | 8720 | 8720 | 8720 | 8720 | 996 |
| 497 | 20231117 | 105600 | 1113669850 | 8720 | 8720 | 8730 | 8720 | 672 |
| 498 | 20231117 | 105500 | 1107809820 | 8710 | 8720 | 8730 | 8710 | 1872 |
| 499 | 20231117 | 105400 | 1091485230 | 8710 | 8700 | 8710 | 8700 | 1224 |
| 500 | 20231117 | 105300 | 1080829710 | 8690 | 8690 | 8690 | 8690 | 68 |
| 501 | 20231117 | 105200 | 1080238790 | 8690 | 8680 | 8700 | 8680 | 1130 |
| 502 | 20231117 | 105100 | 1070416380 | 8680 | 8660 | 8680 | 8650 | 234 |
| 503 | 20231117 | 105000 | 1068387040 | 8650 | 8650 | 8650 | 8650 | 141 |
| 504 | 20231117 | 104900 | 1067167390 | 8650 | 8660 | 8660 | 8650 | 217 |
| 505 | 20231117 | 104800 | 1065290220 | 8650 | 8650 | 8660 | 8650 | 119 |
| 506 | 20231117 | 104700 | 1064259900 | 8660 | 8660 | 8660 | 8660 | 309 |
| 507 | 20231117 | 104600 | 1061583960 | 8660 | 8650 | 8660 | 8650 | 316 |
| 508 | 20231117 | 104500 | 1058849060 | 8650 | 8650 | 8650 | 8650 | 367 |
| 509 | 20231117 | 104400 | 1055674510 | 8650 | 8660 | 8660 | 8650 | 1105 |
| 510 | 20231117 | 104300 | 1046108650 | 8660 | 8660 | 8660 | 8660 | 41 |
| 511 | 20231117 | 104200 | 1045753590 | 8670 | 8660 | 8670 | 8660 | 35 |
| 512 | 20231117 | 104100 | 1045450150 | 8660 | 8670 | 8690 | 8660 | 320 |
| 513 | 20231117 | 104000 | 1042672540 | 8660 | 8670 | 8670 | 8660 | 221 |
| 514 | 20231117 | 103900 | 1040757350 | 8670 | 8680 | 8680 | 8670 | 472 |
| 515 | 20231117 | 103800 | 1036663750 | 8670 | 8670 | 8680 | 8660 | 106 |
| 516 | 20231117 | 103700 | 1035745130 | 8660 | 8640 | 8670 | 8640 | 417 |
| 517 | 20231117 | 103600 | 1032133230 | 8640 | 8650 | 8660 | 8640 | 345 |
| 518 | 20231117 | 103500 | 1029150120 | 8640 | 8670 | 8670 | 8640 | 607 |
| 519 | 20231117 | 103400 | 1023897520 | 8670 | 8680 | 8690 | 8670 | 306 |
| 520 | 20231117 | 103300 | 1021242390 | 8680 | 8710 | 8710 | 8680 | 1654 |
| 521 | 20231117 | 103200 | 1006863610 | 8720 | 8720 | 8730 | 8690 | 1783 |
| 522 | 20231117 | 103100 | 991343670 | 8720 | 8710 | 8740 | 8700 | 2764 |
| 523 | 20231117 | 103000 | 967233260 | 8700 | 8680 | 8700 | 8670 | 1009 |
| 524 | 20231117 | 102900 | 958467120 | 8700 | 8650 | 8710 | 8650 | 4271 |
| 525 | 20231117 | 102800 | 921292900 | 8670 | 8670 | 8670 | 8640 | 1550 |
| 526 | 20231117 | 102700 | 907878990 | 8700 | 8700 | 8740 | 8650 | 6805 |
| 527 | 20231117 | 102600 | 848801960 | 8670 | 8530 | 8760 | 8530 | 31037 |
| 528 | 20231117 | 102500 | 580813040 | 8530 | 8520 | 8530 | 8510 | 1442 |
| 529 | 20231117 | 102400 | 568526500 | 8520 | 8510 | 8520 | 8510 | 10 |
| 530 | 20231117 | 102300 | 568441340 | 8520 | 8510 | 8520 | 8510 | 431 |
| 531 | 20231117 | 102200 | 564772940 | 8510 | 8510 | 8510 | 8510 | 77 |
| 532 | 20231117 | 102100 | 564117670 | 8510 | 8510 | 8510 | 8510 | 33 |
| 533 | 20231117 | 102000 | 563836840 | 8510 | 8510 | 8510 | 8510 | 39 |
| 534 | 20231117 | 101900 | 563504950 | 8510 | 8510 | 8510 | 8510 | 43 |
| 535 | 20231117 | 101800 | 563139020 | 8510 | 8510 | 8510 | 8510 | 200 |
| 536 | 20231117 | 101700 | 561437020 | 8510 | 8510 | 8510 | 8510 | 49 |
| 537 | 20231117 | 101600 | 561020030 | 8510 | 8510 | 8510 | 8510 | 0 |
| 538 | 20231117 | 101500 | 561020030 | 8510 | 8510 | 8510 | 8510 | 1 |
| 539 | 20231117 | 101400 | 561011520 | 8510 | 8500 | 8510 | 8500 | 1523 |
| 540 | 20231117 | 101300 | 548052360 | 8500 | 8500 | 8500 | 8490 | 290 |
| 541 | 20231117 | 101200 | 545587430 | 8490 | 8500 | 8500 | 8490 | 6 |
| 542 | 20231117 | 101100 | 545536480 | 8500 | 8480 | 8500 | 8480 | 308 |
| 543 | 20231117 | 101000 | 542923500 | 8480 | 8470 | 8480 | 8470 | 841 |
| 544 | 20231117 | 100900 | 535800000 | 8480 | 8480 | 8480 | 8480 | 24 |
| 545 | 20231117 | 100800 | 535596480 | 8490 | 8490 | 8490 | 8490 | 0 |
| 546 | 20231117 | 100700 | 535596480 | 8490 | 8490 | 8490 | 8480 | 224 |
| 547 | 20231117 | 100600 | 533696810 | 8480 | 8480 | 8510 | 8480 | 231 |
| 548 | 20231117 | 100500 | 531734460 | 8500 | 8460 | 8510 | 8460 | 234 |
| 549 | 20231117 | 100400 | 529746620 | 8520 | 8520 | 8520 | 8520 | 0 |
| 550 | 20231117 | 100300 | 529746620 | 8520 | 8490 | 8520 | 8490 | 81 |
| 551 | 20231117 | 100200 | 529058820 | 8480 | 8470 | 8480 | 8470 | 2 |
| 552 | 20231117 | 100100 | 529041870 | 8440 | 8440 | 8440 | 8440 | 0 |
| 553 | 20231117 | 100000 | 529041870 | 8440 | 8440 | 8440 | 8440 | 99 |
| 554 | 20231117 | 095900 | 528206310 | 8400 | 8500 | 8500 | 8400 | 7369 |
| 555 | 20231117 | 095800 | 466082580 | 8500 | 8530 | 8530 | 8500 | 1260 |
| 556 | 20231117 | 095700 | 455369120 | 8520 | 8510 | 8530 | 8510 | 831 |
| 557 | 20231117 | 095600 | 448286840 | 8520 | 8510 | 8520 | 8500 | 483 |
| 558 | 20231117 | 095500 | 444175680 | 8500 | 8490 | 8510 | 8490 | 258 |
| 559 | 20231117 | 095400 | 441982650 | 8500 | 8490 | 8500 | 8490 | 183 |
| 560 | 20231117 | 095300 | 440428780 | 8470 | 8480 | 8500 | 8470 | 781 |
| 561 | 20231117 | 095200 | 433808260 | 8480 | 8480 | 8500 | 8480 | 91 |
| 562 | 20231117 | 095100 | 433036500 | 8510 | 8460 | 8510 | 8460 | 1002 |
| 563 | 20231117 | 095000 | 424532950 | 8460 | 8430 | 8460 | 8430 | 1343 |
| 564 | 20231117 | 094900 | 413207250 | 8430 | 8430 | 8430 | 8430 | 2527 |
| 565 | 20231117 | 094800 | 391904640 | 8430 | 8430 | 8430 | 8420 | 2236 |
| 566 | 20231117 | 094700 | 373056330 | 8430 | 8430 | 8430 | 8420 | 885 |
| 567 | 20231117 | 094600 | 365595850 | 8430 | 8430 | 8430 | 8420 | 3084 |
| 568 | 20231117 | 094500 | 339598330 | 8430 | 8430 | 8430 | 8430 | 24 |
| 569 | 20231117 | 094400 | 339396010 | 8430 | 8430 | 8430 | 8420 | 4287 |
| 570 | 20231117 | 094300 | 303266600 | 8430 | 8430 | 8430 | 8420 | 159 |
| 571 | 20231117 | 094200 | 301926710 | 8430 | 8420 | 8430 | 8420 | 623 |
| 572 | 20231117 | 094100 | 296674960 | 8430 | 8420 | 8430 | 8420 | 377 |
| 573 | 20231117 | 094000 | 293500370 | 8430 | 8430 | 8430 | 8430 | 38 |
| 574 | 20231117 | 093900 | 293180030 | 8430 | 8430 | 8430 | 8430 | 7 |
| 575 | 20231117 | 093800 | 293121020 | 8430 | 8430 | 8480 | 8420 | 3026 |
| 576 | 20231117 | 093700 | 267583060 | 8430 | 8440 | 8440 | 8420 | 864 |
| 577 | 20231117 | 093600 | 260294800 | 8460 | 8450 | 8460 | 8450 | 180 |
| 578 | 20231117 | 093500 | 258773760 | 8460 | 8500 | 8500 | 8450 | 965 |
| 579 | 20231117 | 093400 | 250596070 | 8490 | 8490 | 8510 | 8490 | 1907 |
| 580 | 20231117 | 093300 | 234400950 | 8490 | 8480 | 8490 | 8460 | 289 |
| 581 | 20231117 | 093200 | 231953480 | 8480 | 8470 | 8480 | 8450 | 28 |
| 582 | 20231117 | 093100 | 231716380 | 8480 | 8440 | 8480 | 8440 | 119 |
| 583 | 20231117 | 093000 | 230711880 | 8430 | 8420 | 8430 | 8420 | 15 |
| 584 | 20231117 | 092900 | 230585480 | 8430 | 8430 | 8430 | 8430 | 20 |
| 585 | 20231117 | 092800 | 230416880 | 8430 | 8430 | 8430 | 8430 | 8 |
| 586 | 20231117 | 092700 | 230349440 | 8430 | 8430 | 8430 | 8430 | 0 |
| 587 | 20231117 | 092600 | 230349440 | 8430 | 8420 | 8430 | 8420 | 292 |
| 588 | 20231117 | 092500 | 227890640 | 8440 | 8410 | 8440 | 8410 | 12 |
| 589 | 20231117 | 092400 | 227789660 | 8450 | 8380 | 8450 | 8380 | 1695 |
| 590 | 20231117 | 092300 | 213532970 | 8410 | 8410 | 8410 | 8410 | 0 |
| 591 | 20231117 | 092200 | 213532970 | 8410 | 8400 | 8410 | 8380 | 1485 |
| 592 | 20231117 | 092100 | 201073770 | 8390 | 8420 | 8420 | 8390 | 2097 |
| 593 | 20231117 | 092000 | 183454170 | 8420 | 8420 | 8420 | 8420 | 7 |
| 594 | 20231117 | 091900 | 183395230 | 8430 | 8440 | 8450 | 8410 | 2044 |
| 595 | 20231117 | 091800 | 166138010 | 8440 | 8420 | 8440 | 8420 | 49 |
| 596 | 20231117 | 091700 | 165725040 | 8430 | 8420 | 8430 | 8420 | 81 |
| 597 | 20231117 | 091600 | 165042830 | 8420 | 8440 | 8440 | 8410 | 2041 |
| 598 | 20231117 | 091500 | 147835540 | 8450 | 8450 | 8450 | 8440 | 933 |
| 599 | 20231117 | 091400 | 139955690 | 8450 | 8450 | 8450 | 8450 | 90 |
| 600 | 20231117 | 091300 | 139195190 | 8450 | 8450 | 8450 | 8440 | 957 |
| 601 | 20231117 | 091200 | 131109460 | 8450 | 8450 | 8450 | 8450 | 281 |
| 602 | 20231117 | 091100 | 128735010 | 8450 | 8450 | 8450 | 8440 | 21 |
| 603 | 20231117 | 091000 | 128557670 | 8450 | 8450 | 8510 | 8440 | 6193 |
| 604 | 20231117 | 090900 | 76204980 | 8450 | 8450 | 8450 | 8450 | 3211 |
| 605 | 20231117 | 090800 | 49072030 | 8480 | 8510 | 8510 | 8480 | 1264 |
| 606 | 20231117 | 090700 | 38327680 | 8510 | 8500 | 8510 | 8480 | 1352 |
| 607 | 20231117 | 090600 | 26834420 | 8510 | 8480 | 8510 | 8480 | 183 |
| 608 | 20231117 | 090500 | 25279040 | 8480 | 8450 | 8500 | 8430 | 754 |
| 609 | 20231117 | 090400 | 18910300 | 8500 | 8480 | 8500 | 8450 | 212 |
| 610 | 20231117 | 090300 | 17116480 | 8480 | 8480 | 8480 | 8480 | 28 |
| 611 | 20231117 | 090200 | 16879040 | 8490 | 8470 | 8490 | 8440 | 1055 |
| 612 | 20231117 | 090100 | 7966330 | 8490 | 8500 | 8500 | 8490 | 47 |
| 613 | 20231117 | 090000 | 7566900 | 8510 | 8510 | 8510 | 8510 | 790 |