30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 200600 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 7041 |
| 3 | 20231116 | 200500 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 4 | 20231116 | 200400 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 5 | 20231116 | 200300 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 6 | 20231116 | 200200 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 7 | 20231116 | 200100 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 8 | 20231116 | 200000 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 9 | 20231116 | 195900 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 10 | 20231116 | 195800 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 11 | 20231116 | 195700 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 12 | 20231116 | 195600 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 13 | 20231116 | 195500 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 14 | 20231116 | 195400 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 15 | 20231116 | 195300 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 16 | 20231116 | 195200 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 17 | 20231116 | 195100 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 18 | 20231116 | 195000 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 19 | 20231116 | 194900 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 20 | 20231116 | 194800 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 21 | 20231116 | 194700 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 22 | 20231116 | 194600 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 23 | 20231116 | 194500 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 24 | 20231116 | 194400 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 25 | 20231116 | 194300 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 26 | 20231116 | 194200 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 27 | 20231116 | 194100 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 28 | 20231116 | 194000 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 29 | 20231116 | 193900 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 30 | 20231116 | 193800 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 31 | 20231116 | 193700 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 32 | 20231116 | 193600 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 7041 |
| 33 | 20231116 | 193500 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 34 | 20231116 | 193400 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 35 | 20231116 | 193300 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 36 | 20231116 | 193200 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 37 | 20231116 | 193100 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 38 | 20231116 | 193000 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 39 | 20231116 | 192900 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 40 | 20231116 | 192800 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 41 | 20231116 | 192700 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 42 | 20231116 | 192600 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 43 | 20231116 | 192500 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 44 | 20231116 | 192400 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 45 | 20231116 | 192300 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 46 | 20231116 | 192200 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 47 | 20231116 | 192100 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 48 | 20231116 | 192000 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 49 | 20231116 | 191900 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 50 | 20231116 | 191800 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 51 | 20231116 | 191700 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 52 | 20231116 | 191600 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 53 | 20231116 | 191500 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 54 | 20231116 | 191400 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 55 | 20231116 | 191300 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 56 | 20231116 | 191200 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 57 | 20231116 | 191100 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 58 | 20231116 | 191000 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 59 | 20231116 | 190900 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 60 | 20231116 | 190800 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 61 | 20231116 | 190700 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 62 | 20231116 | 190600 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 7041 |
| 63 | 20231116 | 190500 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 64 | 20231116 | 190400 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 65 | 20231116 | 190300 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 66 | 20231116 | 190200 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 67 | 20231116 | 190100 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 68 | 20231116 | 190000 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 69 | 20231116 | 185900 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 70 | 20231116 | 185800 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 71 | 20231116 | 185700 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 72 | 20231116 | 185600 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 73 | 20231116 | 185500 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 74 | 20231116 | 185400 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 75 | 20231116 | 185300 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 76 | 20231116 | 185200 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 77 | 20231116 | 185100 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 78 | 20231116 | 185000 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 79 | 20231116 | 184900 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 80 | 20231116 | 184800 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 81 | 20231116 | 184700 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 82 | 20231116 | 184600 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 83 | 20231116 | 184500 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 84 | 20231116 | 184400 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 85 | 20231116 | 184300 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 86 | 20231116 | 184200 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 87 | 20231116 | 184100 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 88 | 20231116 | 184000 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 89 | 20231116 | 183900 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 90 | 20231116 | 183800 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 91 | 20231116 | 183700 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 92 | 20231116 | 183600 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 7041 |
| 93 | 20231116 | 183500 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 94 | 20231116 | 183400 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 95 | 20231116 | 183300 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 96 | 20231116 | 183200 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 97 | 20231116 | 183100 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 98 | 20231116 | 183000 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 99 | 20231116 | 182900 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 100 | 20231116 | 182800 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 101 | 20231116 | 182700 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 102 | 20231116 | 182600 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 103 | 20231116 | 182500 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 104 | 20231116 | 182400 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 105 | 20231116 | 182300 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 106 | 20231116 | 182200 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 107 | 20231116 | 182100 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 108 | 20231116 | 182000 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 109 | 20231116 | 181900 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 110 | 20231116 | 181800 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 111 | 20231116 | 181700 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 112 | 20231116 | 181600 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 113 | 20231116 | 181500 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 114 | 20231116 | 181400 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 115 | 20231116 | 181300 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 116 | 20231116 | 181200 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 117 | 20231116 | 181100 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 118 | 20231116 | 181000 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 119 | 20231116 | 180900 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 120 | 20231116 | 180800 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 121 | 20231116 | 180700 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 122 | 20231116 | 180600 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 7041 |
| 123 | 20231116 | 180500 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 124 | 20231116 | 180400 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 125 | 20231116 | 180300 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 126 | 20231116 | 180200 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 127 | 20231116 | 180100 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 128 | 20231116 | 180000 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 129 | 20231116 | 175900 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 130 | 20231116 | 175800 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 131 | 20231116 | 175700 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 132 | 20231116 | 175600 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 133 | 20231116 | 175500 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 134 | 20231116 | 175400 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 135 | 20231116 | 175300 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 136 | 20231116 | 175200 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 137 | 20231116 | 175100 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 138 | 20231116 | 175000 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 139 | 20231116 | 174900 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 140 | 20231116 | 174800 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 141 | 20231116 | 174700 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 142 | 20231116 | 174600 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 143 | 20231116 | 174500 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 144 | 20231116 | 174400 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 145 | 20231116 | 174300 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 146 | 20231116 | 174200 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 147 | 20231116 | 174100 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 148 | 20231116 | 174000 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 149 | 20231116 | 173900 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 150 | 20231116 | 173800 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 151 | 20231116 | 173700 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 152 | 20231116 | 173600 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 7041 |
| 153 | 20231116 | 173500 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 154 | 20231116 | 173400 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 155 | 20231116 | 173300 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 156 | 20231116 | 173200 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 157 | 20231116 | 173100 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 158 | 20231116 | 173000 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 159 | 20231116 | 172900 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 160 | 20231116 | 172800 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 161 | 20231116 | 172700 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 162 | 20231116 | 172600 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 163 | 20231116 | 172500 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 164 | 20231116 | 172400 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 165 | 20231116 | 172300 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 166 | 20231116 | 172200 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 167 | 20231116 | 172100 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 168 | 20231116 | 172000 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 169 | 20231116 | 171900 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 170 | 20231116 | 171800 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 171 | 20231116 | 171700 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 172 | 20231116 | 171600 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 173 | 20231116 | 171500 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 174 | 20231116 | 171400 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 175 | 20231116 | 171300 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 176 | 20231116 | 171200 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 177 | 20231116 | 171100 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 178 | 20231116 | 171000 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 179 | 20231116 | 170900 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 180 | 20231116 | 170800 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 181 | 20231116 | 170700 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 182 | 20231116 | 170600 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 7041 |
| 183 | 20231116 | 170500 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 184 | 20231116 | 170400 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 185 | 20231116 | 170300 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 186 | 20231116 | 170200 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 187 | 20231116 | 170100 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 188 | 20231116 | 170000 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 189 | 20231116 | 165900 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 190 | 20231116 | 165800 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 191 | 20231116 | 165700 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 192 | 20231116 | 165600 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 193 | 20231116 | 165500 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 194 | 20231116 | 165400 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 195 | 20231116 | 165300 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 196 | 20231116 | 165200 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 197 | 20231116 | 165100 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 198 | 20231116 | 165000 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 199 | 20231116 | 164900 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 200 | 20231116 | 164800 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 201 | 20231116 | 164700 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 202 | 20231116 | 164600 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 203 | 20231116 | 164500 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 204 | 20231116 | 164400 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 205 | 20231116 | 164300 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 206 | 20231116 | 164200 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 207 | 20231116 | 164100 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 208 | 20231116 | 164000 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 209 | 20231116 | 163900 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 210 | 20231116 | 163800 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 211 | 20231116 | 163700 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 212 | 20231116 | 163600 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 7041 |
| 213 | 20231116 | 163500 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 214 | 20231116 | 163400 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 215 | 20231116 | 163300 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 216 | 20231116 | 163200 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 217 | 20231116 | 163100 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 218 | 20231116 | 163000 | 2488293510 | 8450 | 8450 | 8450 | 8450 | 7041 |
| 219 | 20231116 | 162900 | 2428797060 | 8390 | 8390 | 8390 | 8390 | 0 |
| 220 | 20231116 | 162800 | 2428797060 | 8390 | 8390 | 8390 | 8390 | 0 |
| 221 | 20231116 | 162700 | 2428797060 | 8390 | 8390 | 8390 | 8390 | 0 |
| 222 | 20231116 | 162600 | 2428797060 | 8390 | 8390 | 8390 | 8390 | 0 |
| 223 | 20231116 | 162500 | 2428797060 | 8390 | 8390 | 8390 | 8390 | 0 |
| 224 | 20231116 | 162400 | 2428797060 | 8390 | 8390 | 8390 | 8390 | 0 |
| 225 | 20231116 | 162300 | 2428797060 | 8390 | 8390 | 8390 | 8390 | 0 |
| 226 | 20231116 | 162200 | 2428797060 | 8390 | 8390 | 8390 | 8390 | 0 |
| 227 | 20231116 | 162100 | 2428797060 | 8390 | 8390 | 8390 | 8390 | 0 |
| 228 | 20231116 | 162000 | 2428797060 | 8390 | 8390 | 8390 | 8390 | 0 |
| 229 | 20231116 | 161900 | 2428797060 | 8390 | 8410 | 8410 | 8390 | 140 |
| 230 | 20231116 | 161800 | 2427622030 | 8390 | 8420 | 8420 | 8390 | 1193 |
| 231 | 20231116 | 161700 | 2417593620 | 8410 | 8420 | 8420 | 8410 | 5 |
| 232 | 20231116 | 161600 | 2417551530 | 8420 | 8400 | 8420 | 8400 | 37 |
| 233 | 20231116 | 161500 | 2417240690 | 8390 | 8390 | 8410 | 8390 | 1353 |
| 234 | 20231116 | 161400 | 2405872260 | 8400 | 8410 | 8410 | 8400 | 26 |
| 235 | 20231116 | 161300 | 2405653830 | 8410 | 8410 | 8410 | 8410 | 56 |
| 236 | 20231116 | 161200 | 2405182870 | 8390 | 8410 | 8410 | 8390 | 1079 |
| 237 | 20231116 | 161100 | 2396118850 | 8400 | 8410 | 8410 | 8400 | 340 |
| 238 | 20231116 | 161000 | 2393261700 | 8410 | 8400 | 8410 | 8400 | 5 |
| 239 | 20231116 | 160900 | 2393219690 | 8410 | 8410 | 8410 | 8400 | 270 |
| 240 | 20231116 | 160800 | 2390949040 | 8410 | 8410 | 8410 | 8410 | 0 |
| 241 | 20231116 | 160700 | 2390949040 | 8410 | 8410 | 8410 | 8410 | 183 |
| 242 | 20231116 | 160600 | 2389410010 | 8410 | 8410 | 8410 | 8410 | 100 |
| 243 | 20231116 | 160500 | 2388569010 | 8410 | 8430 | 8430 | 8410 | 1638 |
| 244 | 20231116 | 160400 | 2374791410 | 8430 | 8430 | 8430 | 8430 | 227 |
| 245 | 20231116 | 160300 | 2372877800 | 8430 | 8420 | 8430 | 8420 | 156 |
| 246 | 20231116 | 160200 | 2371564120 | 8430 | 8430 | 8430 | 8430 | 100 |
| 247 | 20231116 | 160100 | 2370721120 | 8430 | 8420 | 8430 | 8420 | 4 |
| 248 | 20231116 | 160000 | 2370687410 | 8420 | 8420 | 8420 | 8420 | 714 |
| 249 | 20231116 | 155900 | 2364675530 | 8420 | 8420 | 8420 | 8420 | 275 |
| 250 | 20231116 | 155800 | 2362360030 | 8430 | 8430 | 8430 | 8430 | 0 |
| 251 | 20231116 | 155700 | 2362360030 | 8430 | 8420 | 8430 | 8420 | 12 |
| 252 | 20231116 | 155600 | 2362258980 | 8420 | 8420 | 8420 | 8420 | 766 |
| 253 | 20231116 | 155500 | 2355809260 | 8420 | 8420 | 8420 | 8410 | 1455 |
| 254 | 20231116 | 155400 | 2343572560 | 8410 | 8410 | 8410 | 8410 | 145 |
| 255 | 20231116 | 155300 | 2342353110 | 8410 | 8410 | 8410 | 8410 | 0 |
| 256 | 20231116 | 155200 | 2342353110 | 8410 | 8420 | 8420 | 8410 | 28 |
| 257 | 20231116 | 155100 | 2342117430 | 8420 | 8420 | 8420 | 8420 | 511 |
| 258 | 20231116 | 155000 | 2337814810 | 8420 | 8420 | 8420 | 8420 | 27 |
| 259 | 20231116 | 154900 | 2337587470 | 8410 | 8410 | 8410 | 8410 | 952 |
| 260 | 20231116 | 154800 | 2329581150 | 8410 | 8420 | 8420 | 8410 | 30 |
| 261 | 20231116 | 154700 | 2329328650 | 8420 | 8420 | 8420 | 8420 | 0 |
| 262 | 20231116 | 154600 | 2329328650 | 8420 | 8420 | 8420 | 8410 | 23 |
| 263 | 20231116 | 154500 | 2329135060 | 8420 | 8420 | 8420 | 8420 | 405 |
| 264 | 20231116 | 154400 | 2325724960 | 8420 | 8410 | 8420 | 8410 | 21 |
| 265 | 20231116 | 154300 | 2325548240 | 8420 | 8420 | 8420 | 8420 | 13 |
| 266 | 20231116 | 154200 | 2325438780 | 8420 | 8420 | 8420 | 8420 | 99 |
| 267 | 20231116 | 154100 | 2324605200 | 8420 | 8410 | 8420 | 8410 | 2275 |
| 268 | 20231116 | 154000 | 2305450200 | 8400 | 8400 | 8400 | 8400 | 404 |
| 269 | 20231116 | 153900 | 2302056600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 270 | 20231116 | 153800 | 2302056600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 271 | 20231116 | 153700 | 2302056600 | 8400 | 8400 | 8400 | 8400 | 1 |
| 272 | 20231116 | 153600 | 2302048200 | 8390 | 8390 | 8390 | 8390 | 16 |
| 273 | 20231116 | 153500 | 2301913960 | 8390 | 8400 | 8400 | 8390 | 45 |
| 274 | 20231116 | 153400 | 2301536400 | 8400 | 8410 | 8410 | 8400 | 108 |
| 275 | 20231116 | 153300 | 2300629000 | 8420 | 8400 | 8420 | 8400 | 1238 |
| 276 | 20231116 | 153200 | 2290207390 | 8400 | 8410 | 8410 | 8400 | 516 |
| 277 | 20231116 | 153100 | 2285872760 | 8410 | 8410 | 8410 | 8410 | 496 |
| 278 | 20231116 | 153000 | 2281701400 | 8410 | 8400 | 8410 | 8400 | 192 |
| 279 | 20231116 | 152900 | 2280087340 | 8400 | 8400 | 8400 | 8390 | 235 |
| 280 | 20231116 | 152800 | 2278115220 | 8400 | 8400 | 8400 | 8400 | 7 |
| 281 | 20231116 | 152700 | 2278056420 | 8400 | 8380 | 8400 | 8380 | 98 |
| 282 | 20231116 | 152600 | 2277233820 | 8400 | 8400 | 8400 | 8390 | 708 |
| 283 | 20231116 | 152500 | 2271287920 | 8390 | 8380 | 8390 | 8380 | 317 |
| 284 | 20231116 | 152400 | 2268628410 | 8390 | 8350 | 8390 | 8350 | 358 |
| 285 | 20231116 | 152300 | 2265629020 | 8350 | 8360 | 8370 | 8350 | 391 |
| 286 | 20231116 | 152200 | 2262356900 | 8360 | 8350 | 8360 | 8350 | 1951 |
| 287 | 20231116 | 152100 | 2246065570 | 8360 | 8360 | 8360 | 8360 | 376 |
| 288 | 20231116 | 152000 | 2242922210 | 8370 | 8360 | 8370 | 8360 | 392 |
| 289 | 20231116 | 151900 | 2239644780 | 8350 | 8350 | 8360 | 8350 | 135 |
| 290 | 20231116 | 151800 | 2238517030 | 8360 | 8350 | 8360 | 8350 | 227 |
| 291 | 20231116 | 151700 | 2236620010 | 8350 | 8360 | 8360 | 8350 | 296 |
| 292 | 20231116 | 151600 | 2234147150 | 8370 | 8360 | 8370 | 8350 | 2062 |
| 293 | 20231116 | 151500 | 2216903430 | 8350 | 8350 | 8350 | 8350 | 135 |
| 294 | 20231116 | 151400 | 2215776180 | 8360 | 8360 | 8370 | 8360 | 327 |
| 295 | 20231116 | 151300 | 2213040350 | 8370 | 8360 | 8370 | 8360 | 220 |
| 296 | 20231116 | 151200 | 2211201100 | 8360 | 8360 | 8370 | 8360 | 525 |
| 297 | 20231116 | 151100 | 2206811080 | 8360 | 8350 | 8360 | 8350 | 906 |
| 298 | 20231116 | 151000 | 2199237680 | 8360 | 8340 | 8360 | 8340 | 793 |
| 299 | 20231116 | 150900 | 2192616830 | 8340 | 8330 | 8340 | 8320 | 5356 |
| 300 | 20231116 | 150800 | 2147979660 | 8330 | 8330 | 8330 | 8330 | 200 |
| 301 | 20231116 | 150700 | 2146313660 | 8330 | 8330 | 8330 | 8330 | 84 |
| 302 | 20231116 | 150600 | 2145613940 | 8320 | 8350 | 8350 | 8320 | 4005 |
| 303 | 20231116 | 150500 | 2112265290 | 8330 | 8340 | 8340 | 8330 | 875 |
| 304 | 20231116 | 150400 | 2104967810 | 8340 | 8340 | 8340 | 8340 | 346 |
| 305 | 20231116 | 150300 | 2102082170 | 8330 | 8340 | 8340 | 8330 | 430 |
| 306 | 20231116 | 150200 | 2098499700 | 8330 | 8340 | 8340 | 8330 | 127 |
| 307 | 20231116 | 150100 | 2097440620 | 8340 | 8340 | 8340 | 8330 | 95 |
| 308 | 20231116 | 150000 | 2096648620 | 8340 | 8350 | 8350 | 8340 | 1985 |
| 309 | 20231116 | 145900 | 2080089910 | 8350 | 8340 | 8350 | 8340 | 397 |
| 310 | 20231116 | 145800 | 2076778560 | 8350 | 8350 | 8350 | 8350 | 1075 |
| 311 | 20231116 | 145700 | 2067802310 | 8370 | 8370 | 8370 | 8370 | 12 |
| 312 | 20231116 | 145600 | 2067701870 | 8350 | 8370 | 8370 | 8350 | 80 |
| 313 | 20231116 | 145500 | 2067033850 | 8350 | 8360 | 8370 | 8350 | 212 |
| 314 | 20231116 | 145400 | 2065263340 | 8360 | 8350 | 8360 | 8350 | 7 |
| 315 | 20231116 | 145300 | 2065204830 | 8350 | 8350 | 8350 | 8350 | 263 |
| 316 | 20231116 | 145200 | 2063008780 | 8350 | 8370 | 8370 | 8350 | 567 |
| 317 | 20231116 | 145100 | 2058274310 | 8350 | 8370 | 8370 | 8350 | 4 |
| 318 | 20231116 | 145000 | 2058240880 | 8350 | 8370 | 8380 | 8350 | 33 |
| 319 | 20231116 | 144900 | 2057964550 | 8340 | 8340 | 8340 | 8340 | 1 |
| 320 | 20231116 | 144800 | 2057956210 | 8340 | 8340 | 8340 | 8340 | 39 |
| 321 | 20231116 | 144700 | 2057630950 | 8340 | 8350 | 8370 | 8340 | 2939 |
| 322 | 20231116 | 144600 | 2033072120 | 8350 | 8350 | 8350 | 8340 | 270 |
| 323 | 20231116 | 144500 | 2030818620 | 8350 | 8360 | 8360 | 8340 | 581 |
| 324 | 20231116 | 144400 | 2025967690 | 8350 | 8360 | 8360 | 8350 | 5913 |
| 325 | 20231116 | 144300 | 1976580270 | 8360 | 8370 | 8370 | 8360 | 575 |
| 326 | 20231116 | 144200 | 1971772870 | 8380 | 8370 | 8380 | 8370 | 440 |
| 327 | 20231116 | 144100 | 1968089770 | 8370 | 8380 | 8380 | 8370 | 234 |
| 328 | 20231116 | 144000 | 1966131130 | 8380 | 8380 | 8380 | 8380 | 5 |
| 329 | 20231116 | 143900 | 1966089230 | 8370 | 8380 | 8380 | 8370 | 5291 |
| 330 | 20231116 | 143800 | 1921803460 | 8380 | 8380 | 8380 | 8380 | 22 |
| 331 | 20231116 | 143700 | 1921619100 | 8380 | 8380 | 8380 | 8380 | 251 |
| 332 | 20231116 | 143600 | 1919515720 | 8380 | 8390 | 8390 | 8380 | 22 |
| 333 | 20231116 | 143500 | 1919331180 | 8390 | 8390 | 8390 | 8390 | 21 |
| 334 | 20231116 | 143400 | 1919154990 | 8380 | 8390 | 8390 | 8380 | 100 |
| 335 | 20231116 | 143300 | 1918316390 | 8390 | 8390 | 8390 | 8380 | 156 |
| 336 | 20231116 | 143200 | 1917008600 | 8390 | 8380 | 8390 | 8370 | 469 |
| 337 | 20231116 | 143100 | 1913081490 | 8380 | 8380 | 8380 | 8380 | 0 |
| 338 | 20231116 | 143000 | 1913081490 | 8380 | 8380 | 8380 | 8370 | 612 |
| 339 | 20231116 | 142900 | 1907955930 | 8380 | 8380 | 8380 | 8380 | 151 |
| 340 | 20231116 | 142800 | 1906690550 | 8380 | 8380 | 8380 | 8370 | 132 |
| 341 | 20231116 | 142700 | 1905584650 | 8370 | 8380 | 8380 | 8370 | 75 |
| 342 | 20231116 | 142600 | 1904956800 | 8380 | 8380 | 8390 | 8370 | 1802 |
| 343 | 20231116 | 142500 | 1889871660 | 8400 | 8380 | 8400 | 8380 | 155 |
| 344 | 20231116 | 142400 | 1888571470 | 8370 | 8380 | 8380 | 8370 | 1791 |
| 345 | 20231116 | 142300 | 1873571410 | 8380 | 8380 | 8380 | 8380 | 1057 |
| 346 | 20231116 | 142200 | 1864713750 | 8380 | 8390 | 8390 | 8380 | 932 |
| 347 | 20231116 | 142100 | 1856897270 | 8390 | 8390 | 8390 | 8390 | 206 |
| 348 | 20231116 | 142000 | 1855168930 | 8390 | 8390 | 8390 | 8390 | 495 |
| 349 | 20231116 | 141900 | 1851015880 | 8400 | 8400 | 8400 | 8400 | 52 |
| 350 | 20231116 | 141800 | 1850579080 | 8400 | 8400 | 8400 | 8400 | 0 |
| 351 | 20231116 | 141700 | 1850579080 | 8400 | 8400 | 8400 | 8400 | 568 |
| 352 | 20231116 | 141600 | 1845807880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 353 | 20231116 | 141500 | 1845807880 | 8400 | 8410 | 8410 | 8400 | 3770 |
| 354 | 20231116 | 141400 | 1814138880 | 8410 | 8410 | 8410 | 8410 | 569 |
| 355 | 20231116 | 141300 | 1809353590 | 8410 | 8420 | 8420 | 8410 | 77 |
| 356 | 20231116 | 141200 | 1808705600 | 8420 | 8410 | 8420 | 8410 | 54 |
| 357 | 20231116 | 141100 | 1808251320 | 8410 | 8400 | 8410 | 8400 | 1185 |
| 358 | 20231116 | 141000 | 1798296940 | 8400 | 8420 | 8420 | 8400 | 1241 |
| 359 | 20231116 | 140900 | 1787862490 | 8400 | 8400 | 8400 | 8400 | 100 |
| 360 | 20231116 | 140800 | 1787022490 | 8420 | 8410 | 8420 | 8410 | 696 |
| 361 | 20231116 | 140700 | 1781169000 | 8420 | 8420 | 8420 | 8420 | 2 |
| 362 | 20231116 | 140600 | 1781152160 | 8420 | 8410 | 8420 | 8410 | 1473 |
| 363 | 20231116 | 140500 | 1768761230 | 8410 | 8410 | 8410 | 8410 | 112 |
| 364 | 20231116 | 140400 | 1767819310 | 8410 | 8420 | 8420 | 8410 | 154 |
| 365 | 20231116 | 140300 | 1766522720 | 8420 | 8410 | 8420 | 8410 | 530 |
| 366 | 20231116 | 140200 | 1762061950 | 8420 | 8420 | 8420 | 8420 | 153 |
| 367 | 20231116 | 140100 | 1760773690 | 8420 | 8420 | 8420 | 8420 | 52 |
| 368 | 20231116 | 140000 | 1760335850 | 8420 | 8420 | 8420 | 8420 | 31 |
| 369 | 20231116 | 135900 | 1760074830 | 8420 | 8420 | 8430 | 8420 | 20 |
| 370 | 20231116 | 135800 | 1759906320 | 8420 | 8420 | 8430 | 8420 | 1519 |
| 371 | 20231116 | 135700 | 1747115760 | 8430 | 8430 | 8430 | 8430 | 100 |
| 372 | 20231116 | 135600 | 1746272760 | 8420 | 8420 | 8420 | 8420 | 16 |
| 373 | 20231116 | 135500 | 1746138040 | 8420 | 8430 | 8430 | 8420 | 25 |
| 374 | 20231116 | 135400 | 1745927330 | 8430 | 8410 | 8430 | 8410 | 1001 |
| 375 | 20231116 | 135300 | 1737508900 | 8410 | 8410 | 8410 | 8410 | 32 |
| 376 | 20231116 | 135200 | 1737239780 | 8410 | 8420 | 8420 | 8410 | 335 |
| 377 | 20231116 | 135100 | 1734422420 | 8410 | 8420 | 8420 | 8410 | 55 |
| 378 | 20231116 | 135000 | 1733959830 | 8420 | 8420 | 8420 | 8420 | 1 |
| 379 | 20231116 | 134900 | 1733951410 | 8420 | 8420 | 8420 | 8420 | 0 |
| 380 | 20231116 | 134800 | 1733951410 | 8420 | 8420 | 8420 | 8420 | 65 |
| 381 | 20231116 | 134700 | 1733404110 | 8410 | 8420 | 8420 | 8410 | 22 |
| 382 | 20231116 | 134600 | 1733218920 | 8410 | 8410 | 8410 | 8410 | 5 |
| 383 | 20231116 | 134500 | 1733176870 | 8410 | 8410 | 8410 | 8410 | 193 |
| 384 | 20231116 | 134400 | 1731553740 | 8410 | 8410 | 8410 | 8410 | 8 |
| 385 | 20231116 | 134300 | 1731486460 | 8400 | 8400 | 8410 | 8400 | 499 |
| 386 | 20231116 | 134200 | 1727294850 | 8410 | 8410 | 8410 | 8410 | 2288 |
| 387 | 20231116 | 134100 | 1708052770 | 8410 | 8410 | 8410 | 8410 | 3 |
| 388 | 20231116 | 134000 | 1708027540 | 8420 | 8420 | 8420 | 8420 | 622 |
| 389 | 20231116 | 133900 | 1702790300 | 8420 | 8420 | 8420 | 8420 | 3 |
| 390 | 20231116 | 133800 | 1702765040 | 8420 | 8420 | 8420 | 8420 | 539 |
| 391 | 20231116 | 133700 | 1698226660 | 8420 | 8420 | 8430 | 8420 | 172 |
| 392 | 20231116 | 133600 | 1696777320 | 8420 | 8420 | 8420 | 8420 | 40 |
| 393 | 20231116 | 133500 | 1696440520 | 8430 | 8430 | 8430 | 8430 | 10 |
| 394 | 20231116 | 133400 | 1696356220 | 8430 | 8430 | 8430 | 8430 | 152 |
| 395 | 20231116 | 133300 | 1695074860 | 8430 | 8430 | 8430 | 8430 | 594 |
| 396 | 20231116 | 133200 | 1690067440 | 8430 | 8420 | 8430 | 8420 | 544 |
| 397 | 20231116 | 133100 | 1685486670 | 8420 | 8420 | 8420 | 8420 | 2 |
| 398 | 20231116 | 133000 | 1685469830 | 8420 | 8420 | 8420 | 8420 | 138 |
| 399 | 20231116 | 132900 | 1684307870 | 8410 | 8410 | 8410 | 8410 | 30 |
| 400 | 20231116 | 132800 | 1684055570 | 8410 | 8410 | 8410 | 8410 | 0 |
| 401 | 20231116 | 132700 | 1684055570 | 8410 | 8400 | 8410 | 8400 | 2972 |
| 402 | 20231116 | 132600 | 1659085050 | 8410 | 8400 | 8410 | 8400 | 117 |
| 403 | 20231116 | 132500 | 1658102020 | 8410 | 8410 | 8410 | 8410 | 262 |
| 404 | 20231116 | 132400 | 1655898600 | 8410 | 8410 | 8410 | 8410 | 7 |
| 405 | 20231116 | 132300 | 1655839730 | 8410 | 8410 | 8410 | 8410 | 493 |
| 406 | 20231116 | 132200 | 1651693600 | 8410 | 8410 | 8410 | 8410 | 0 |
| 407 | 20231116 | 132100 | 1651693600 | 8410 | 8410 | 8410 | 8410 | 2 |
| 408 | 20231116 | 132000 | 1651676780 | 8410 | 8410 | 8410 | 8400 | 78 |
| 409 | 20231116 | 131900 | 1651021000 | 8410 | 8410 | 8410 | 8410 | 0 |
| 410 | 20231116 | 131800 | 1651021000 | 8410 | 8410 | 8410 | 8410 | 889 |
| 411 | 20231116 | 131700 | 1643544510 | 8420 | 8420 | 8420 | 8420 | 201 |
| 412 | 20231116 | 131600 | 1641852090 | 8420 | 8420 | 8420 | 8420 | 227 |
| 413 | 20231116 | 131500 | 1639940750 | 8410 | 8410 | 8410 | 8410 | 470 |
| 414 | 20231116 | 131400 | 1635988050 | 8420 | 8420 | 8420 | 8420 | 1 |
| 415 | 20231116 | 131300 | 1635979630 | 8420 | 8410 | 8420 | 8410 | 13 |
| 416 | 20231116 | 131200 | 1635870180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 417 | 20231116 | 131100 | 1635870180 | 8420 | 8420 | 8420 | 8420 | 79 |
| 418 | 20231116 | 131000 | 1635205000 | 8420 | 8420 | 8420 | 8420 | 49 |
| 419 | 20231116 | 130900 | 1634792420 | 8410 | 8420 | 8420 | 8410 | 600 |
| 420 | 20231116 | 130800 | 1629744640 | 8410 | 8410 | 8420 | 8410 | 2026 |
| 421 | 20231116 | 130700 | 1612705890 | 8420 | 8410 | 8420 | 8410 | 821 |
| 422 | 20231116 | 130600 | 1605801270 | 8410 | 8420 | 8420 | 8410 | 634 |
| 423 | 20231116 | 130500 | 1600469320 | 8410 | 8410 | 8410 | 8410 | 1 |
| 424 | 20231116 | 130400 | 1600460910 | 8420 | 8420 | 8420 | 8420 | 0 |
| 425 | 20231116 | 130300 | 1600460910 | 8420 | 8420 | 8420 | 8420 | 1020 |
| 426 | 20231116 | 130200 | 1591872510 | 8420 | 8420 | 8420 | 8420 | 460 |
| 427 | 20231116 | 130100 | 1587999310 | 8420 | 8420 | 8420 | 8410 | 1227 |
| 428 | 20231116 | 130000 | 1577667980 | 8420 | 8430 | 8430 | 8420 | 1081 |
| 429 | 20231116 | 125900 | 1568565160 | 8430 | 8430 | 8430 | 8430 | 180 |
| 430 | 20231116 | 125800 | 1567047760 | 8430 | 8430 | 8440 | 8420 | 1161 |
| 431 | 20231116 | 125700 | 1557257150 | 8430 | 8430 | 8430 | 8430 | 283 |
| 432 | 20231116 | 125600 | 1554871460 | 8440 | 8440 | 8440 | 8440 | 755 |
| 433 | 20231116 | 125500 | 1548499260 | 8440 | 8450 | 8450 | 8440 | 529 |
| 434 | 20231116 | 125400 | 1544034440 | 8450 | 8450 | 8450 | 8450 | 901 |
| 435 | 20231116 | 125300 | 1536420990 | 8450 | 8450 | 8450 | 8450 | 368 |
| 436 | 20231116 | 125200 | 1533311390 | 8440 | 8440 | 8450 | 8440 | 3292 |
| 437 | 20231116 | 125100 | 1505509840 | 8440 | 8430 | 8440 | 8430 | 32 |
| 438 | 20231116 | 125000 | 1505239780 | 8430 | 8430 | 8430 | 8430 | 1332 |
| 439 | 20231116 | 124900 | 1494011020 | 8420 | 8430 | 8430 | 8420 | 503 |
| 440 | 20231116 | 124800 | 1489775740 | 8420 | 8420 | 8420 | 8420 | 728 |
| 441 | 20231116 | 124700 | 1483645980 | 8420 | 8420 | 8420 | 8420 | 50 |
| 442 | 20231116 | 124600 | 1483224980 | 8420 | 8420 | 8420 | 8420 | 152 |
| 443 | 20231116 | 124500 | 1481945140 | 8420 | 8420 | 8420 | 8420 | 10 |
| 444 | 20231116 | 124400 | 1481860940 | 8420 | 8420 | 8420 | 8420 | 110 |
| 445 | 20231116 | 124300 | 1480934740 | 8430 | 8420 | 8430 | 8420 | 1294 |
| 446 | 20231116 | 124200 | 1470028320 | 8420 | 8420 | 8420 | 8420 | 143 |
| 447 | 20231116 | 124100 | 1468824260 | 8420 | 8420 | 8420 | 8420 | 667 |
| 448 | 20231116 | 124000 | 1463208120 | 8420 | 8430 | 8430 | 8420 | 444 |
| 449 | 20231116 | 123900 | 1459468200 | 8430 | 8420 | 8430 | 8420 | 93 |
| 450 | 20231116 | 123800 | 1458684600 | 8420 | 8430 | 8430 | 8420 | 1041 |
| 451 | 20231116 | 123700 | 1449917180 | 8430 | 8430 | 8430 | 8420 | 160 |
| 452 | 20231116 | 123600 | 1448568780 | 8430 | 8420 | 8430 | 8420 | 1020 |
| 453 | 20231116 | 123500 | 1439970540 | 8420 | 8420 | 8420 | 8410 | 733 |
| 454 | 20231116 | 123400 | 1433801670 | 8410 | 8410 | 8420 | 8410 | 1043 |
| 455 | 20231116 | 123300 | 1425027370 | 8400 | 8400 | 8400 | 8400 | 592 |
| 456 | 20231116 | 123200 | 1420054570 | 8400 | 8410 | 8410 | 8400 | 1050 |
| 457 | 20231116 | 123100 | 1411228070 | 8400 | 8400 | 8410 | 8400 | 1010 |
| 458 | 20231116 | 123000 | 1402738270 | 8400 | 8400 | 8400 | 8400 | 410 |
| 459 | 20231116 | 122900 | 1399294270 | 8400 | 8410 | 8410 | 8400 | 611 |
| 460 | 20231116 | 122800 | 1394157890 | 8410 | 8410 | 8410 | 8410 | 17 |
| 461 | 20231116 | 122700 | 1394014920 | 8410 | 8420 | 8420 | 8410 | 1751 |
| 462 | 20231116 | 122600 | 1379272160 | 8420 | 8420 | 8420 | 8420 | 88 |
| 463 | 20231116 | 122500 | 1378531200 | 8420 | 8420 | 8420 | 8420 | 94 |
| 464 | 20231116 | 122400 | 1377739720 | 8420 | 8420 | 8420 | 8420 | 157 |
| 465 | 20231116 | 122300 | 1376417780 | 8420 | 8420 | 8420 | 8420 | 270 |
| 466 | 20231116 | 122200 | 1374144380 | 8410 | 8410 | 8410 | 8410 | 302 |
| 467 | 20231116 | 122100 | 1371604560 | 8410 | 8400 | 8410 | 8400 | 7 |
| 468 | 20231116 | 122000 | 1371545750 | 8400 | 8400 | 8410 | 8400 | 955 |
| 469 | 20231116 | 121900 | 1363523230 | 8400 | 8400 | 8400 | 8400 | 251 |
| 470 | 20231116 | 121800 | 1361414830 | 8400 | 8400 | 8400 | 8400 | 150 |
| 471 | 20231116 | 121700 | 1360154830 | 8400 | 8400 | 8400 | 8400 | 0 |
| 472 | 20231116 | 121600 | 1360154830 | 8400 | 8400 | 8400 | 8400 | 100 |
| 473 | 20231116 | 121500 | 1359314830 | 8390 | 8390 | 8390 | 8390 | 344 |
| 474 | 20231116 | 121400 | 1356428670 | 8400 | 8420 | 8420 | 8400 | 920 |
| 475 | 20231116 | 121300 | 1348698690 | 8420 | 8420 | 8420 | 8420 | 282 |
| 476 | 20231116 | 121200 | 1346324250 | 8420 | 8420 | 8420 | 8420 | 120 |
| 477 | 20231116 | 121100 | 1345313850 | 8430 | 8430 | 8430 | 8430 | 153 |
| 478 | 20231116 | 121000 | 1344024060 | 8430 | 8430 | 8430 | 8430 | 6 |
| 479 | 20231116 | 120900 | 1343973480 | 8400 | 8400 | 8400 | 8400 | 985 |
| 480 | 20231116 | 120800 | 1335699480 | 8390 | 8400 | 8400 | 8390 | 290 |
| 481 | 20231116 | 120700 | 1333266180 | 8390 | 8390 | 8390 | 8390 | 0 |
| 482 | 20231116 | 120600 | 1333266180 | 8390 | 8400 | 8400 | 8390 | 19 |
| 483 | 20231116 | 120500 | 1333106740 | 8390 | 8440 | 8440 | 8390 | 3059 |
| 484 | 20231116 | 120400 | 1307333300 | 8440 | 8430 | 8440 | 8430 | 101 |
| 485 | 20231116 | 120300 | 1306481860 | 8440 | 8440 | 8450 | 8420 | 752 |
| 486 | 20231116 | 120200 | 1300135690 | 8430 | 8410 | 8430 | 8410 | 750 |
| 487 | 20231116 | 120100 | 1293815730 | 8410 | 8410 | 8410 | 8410 | 128 |
| 488 | 20231116 | 120000 | 1292739250 | 8400 | 8400 | 8400 | 8400 | 1114 |
| 489 | 20231116 | 115900 | 1283381650 | 8400 | 8400 | 8400 | 8400 | 348 |
| 490 | 20231116 | 115800 | 1280458450 | 8400 | 8400 | 8400 | 8400 | 3 |
| 491 | 20231116 | 115700 | 1280433250 | 8390 | 8390 | 8390 | 8390 | 196 |
| 492 | 20231116 | 115600 | 1278788810 | 8390 | 8390 | 8390 | 8390 | 137 |
| 493 | 20231116 | 115500 | 1277639380 | 8390 | 8390 | 8390 | 8390 | 1 |
| 494 | 20231116 | 115400 | 1277630990 | 8370 | 8390 | 8390 | 8370 | 135 |
| 495 | 20231116 | 115300 | 1276498360 | 8390 | 8390 | 8390 | 8390 | 707 |
| 496 | 20231116 | 115200 | 1270566630 | 8390 | 8390 | 8390 | 8390 | 18 |
| 497 | 20231116 | 115100 | 1270415610 | 8390 | 8370 | 8390 | 8370 | 136 |
| 498 | 20231116 | 115000 | 1269275390 | 8360 | 8360 | 8360 | 8360 | 167 |
| 499 | 20231116 | 114900 | 1267879270 | 8360 | 8370 | 8370 | 8360 | 700 |
| 500 | 20231116 | 114800 | 1262027010 | 8390 | 8380 | 8390 | 8360 | 115 |
| 501 | 20231116 | 114700 | 1261062680 | 8360 | 8370 | 8370 | 8360 | 31 |
| 502 | 20231116 | 114600 | 1260803320 | 8400 | 8380 | 8400 | 8370 | 443 |
| 503 | 20231116 | 114500 | 1257094390 | 8400 | 8370 | 8400 | 8370 | 332 |
| 504 | 20231116 | 114400 | 1254315500 | 8370 | 8370 | 8370 | 8370 | 668 |
| 505 | 20231116 | 114300 | 1248724340 | 8370 | 8370 | 8370 | 8370 | 0 |
| 506 | 20231116 | 114200 | 1248724340 | 8370 | 8370 | 8370 | 8370 | 525 |
| 507 | 20231116 | 114100 | 1244330090 | 8370 | 8380 | 8380 | 8370 | 1010 |
| 508 | 20231116 | 114000 | 1235867790 | 8380 | 8380 | 8380 | 8380 | 60 |
| 509 | 20231116 | 113900 | 1235364990 | 8380 | 8400 | 8400 | 8380 | 360 |
| 510 | 20231116 | 113800 | 1232342290 | 8400 | 8380 | 8400 | 8380 | 143 |
| 511 | 20231116 | 113700 | 1231141850 | 8380 | 8380 | 8380 | 8380 | 30 |
| 512 | 20231116 | 113600 | 1230890450 | 8380 | 8400 | 8400 | 8380 | 740 |
| 513 | 20231116 | 113500 | 1224688870 | 8400 | 8400 | 8400 | 8400 | 20 |
| 514 | 20231116 | 113400 | 1224520870 | 8400 | 8400 | 8400 | 8400 | 108 |
| 515 | 20231116 | 113300 | 1223613670 | 8380 | 8380 | 8380 | 8380 | 107 |
| 516 | 20231116 | 113200 | 1222717010 | 8370 | 8390 | 8390 | 8370 | 515 |
| 517 | 20231116 | 113100 | 1218401490 | 8380 | 8380 | 8380 | 8380 | 100 |
| 518 | 20231116 | 113000 | 1217563490 | 8370 | 8400 | 8400 | 8370 | 620 |
| 519 | 20231116 | 112900 | 1212368380 | 8400 | 8380 | 8400 | 8380 | 829 |
| 520 | 20231116 | 112800 | 1205410470 | 8380 | 8380 | 8380 | 8380 | 227 |
| 521 | 20231116 | 112700 | 1203508210 | 8380 | 8370 | 8380 | 8370 | 732 |
| 522 | 20231116 | 112600 | 1197380850 | 8380 | 8370 | 8380 | 8370 | 217 |
| 523 | 20231116 | 112500 | 1195564060 | 8370 | 8380 | 8380 | 8370 | 956 |
| 524 | 20231116 | 112400 | 1187561040 | 8370 | 8360 | 8380 | 8360 | 126 |
| 525 | 20231116 | 112300 | 1186506380 | 8360 | 8370 | 8370 | 8360 | 509 |
| 526 | 20231116 | 112200 | 1182246110 | 8370 | 8370 | 8370 | 8360 | 700 |
| 527 | 20231116 | 112100 | 1176390660 | 8370 | 8380 | 8380 | 8370 | 3959 |
| 528 | 20231116 | 112000 | 1143244220 | 8380 | 8380 | 8380 | 8380 | 270 |
| 529 | 20231116 | 111900 | 1140981620 | 8390 | 8380 | 8390 | 8380 | 753 |
| 530 | 20231116 | 111800 | 1134671470 | 8370 | 8390 | 8390 | 8370 | 375 |
| 531 | 20231116 | 111700 | 1131529510 | 8380 | 8380 | 8380 | 8380 | 731 |
| 532 | 20231116 | 111600 | 1125403730 | 8380 | 8380 | 8380 | 8380 | 83 |
| 533 | 20231116 | 111500 | 1124708190 | 8370 | 8380 | 8390 | 8370 | 1080 |
| 534 | 20231116 | 111400 | 1115663240 | 8380 | 8370 | 8380 | 8370 | 398 |
| 535 | 20231116 | 111300 | 1112328990 | 8370 | 8380 | 8380 | 8370 | 471 |
| 536 | 20231116 | 111200 | 1108382480 | 8370 | 8380 | 8380 | 8370 | 522 |
| 537 | 20231116 | 111100 | 1104010070 | 8370 | 8390 | 8390 | 8370 | 1070 |
| 538 | 20231116 | 111000 | 1095043180 | 8390 | 8380 | 8390 | 8380 | 1073 |
| 539 | 20231116 | 110900 | 1086051420 | 8380 | 8390 | 8390 | 8380 | 1182 |
| 540 | 20231116 | 110800 | 1076135940 | 8390 | 8400 | 8400 | 8390 | 185 |
| 541 | 20231116 | 110700 | 1074582820 | 8400 | 8390 | 8400 | 8390 | 938 |
| 542 | 20231116 | 110600 | 1066712020 | 8390 | 8400 | 8400 | 8390 | 1363 |
| 543 | 20231116 | 110500 | 1055270140 | 8390 | 8400 | 8400 | 8390 | 109 |
| 544 | 20231116 | 110400 | 1054354560 | 8400 | 8430 | 8430 | 8400 | 1660 |
| 545 | 20231116 | 110300 | 1040401960 | 8450 | 8450 | 8450 | 8450 | 110 |
| 546 | 20231116 | 110200 | 1039472460 | 8450 | 8430 | 8450 | 8430 | 668 |
| 547 | 20231116 | 110100 | 1033830820 | 8430 | 8430 | 8450 | 8430 | 473 |
| 548 | 20231116 | 110000 | 1029839060 | 8430 | 8420 | 8430 | 8420 | 945 |
| 549 | 20231116 | 105900 | 1021872720 | 8430 | 8420 | 8430 | 8420 | 533 |
| 550 | 20231116 | 105800 | 1017384830 | 8420 | 8420 | 8420 | 8420 | 17 |
| 551 | 20231116 | 105700 | 1017241690 | 8420 | 8430 | 8430 | 8420 | 877 |
| 552 | 20231116 | 105600 | 1009855240 | 8430 | 8440 | 8440 | 8430 | 589 |
| 553 | 20231116 | 105500 | 1004887830 | 8430 | 8430 | 8440 | 8430 | 51 |
| 554 | 20231116 | 105400 | 1004457600 | 8430 | 8430 | 8430 | 8430 | 599 |
| 555 | 20231116 | 105300 | 999408030 | 8420 | 8400 | 8420 | 8400 | 1091 |
| 556 | 20231116 | 105200 | 990235150 | 8400 | 8420 | 8420 | 8400 | 3745 |
| 557 | 20231116 | 105100 | 958753150 | 8430 | 8430 | 8430 | 8420 | 21 |
| 558 | 20231116 | 105000 | 958576130 | 8430 | 8420 | 8430 | 8420 | 612 |
| 559 | 20231116 | 104900 | 953423070 | 8430 | 8440 | 8450 | 8430 | 898 |
| 560 | 20231116 | 104800 | 945847600 | 8440 | 8450 | 8450 | 8440 | 761 |
| 561 | 20231116 | 104700 | 939418250 | 8450 | 8450 | 8450 | 8450 | 567 |
| 562 | 20231116 | 104600 | 934627100 | 8450 | 8450 | 8450 | 8440 | 583 |
| 563 | 20231116 | 104500 | 929702770 | 8450 | 8440 | 8460 | 8440 | 2254 |
| 564 | 20231116 | 104400 | 910659380 | 8440 | 8400 | 8450 | 8400 | 1680 |
| 565 | 20231116 | 104300 | 896490350 | 8400 | 8400 | 8400 | 8400 | 2677 |
| 566 | 20231116 | 104200 | 874003550 | 8400 | 8400 | 8400 | 8400 | 1179 |
| 567 | 20231116 | 104100 | 864099950 | 8400 | 8400 | 8400 | 8400 | 403 |
| 568 | 20231116 | 104000 | 860714750 | 8400 | 8420 | 8420 | 8400 | 2201 |
| 569 | 20231116 | 103900 | 842222300 | 8420 | 8410 | 8420 | 8410 | 1119 |
| 570 | 20231116 | 103800 | 832810490 | 8420 | 8420 | 8420 | 8420 | 1421 |
| 571 | 20231116 | 103700 | 820845670 | 8430 | 8420 | 8430 | 8420 | 14 |
| 572 | 20231116 | 103600 | 820727760 | 8420 | 8430 | 8440 | 8410 | 2079 |
| 573 | 20231116 | 103500 | 803215740 | 8440 | 8430 | 8440 | 8420 | 1932 |
| 574 | 20231116 | 103400 | 786922980 | 8430 | 8410 | 8430 | 8410 | 41 |
| 575 | 20231116 | 103300 | 786577390 | 8410 | 8430 | 8430 | 8410 | 1859 |
| 576 | 20231116 | 103200 | 770924530 | 8430 | 8430 | 8430 | 8420 | 1207 |
| 577 | 20231116 | 103100 | 760754540 | 8430 | 8430 | 8440 | 8430 | 1190 |
| 578 | 20231116 | 103000 | 750722330 | 8420 | 8410 | 8420 | 8410 | 392 |
| 579 | 20231116 | 102900 | 747422510 | 8410 | 8440 | 8440 | 8410 | 1965 |
| 580 | 20231116 | 102800 | 730877360 | 8440 | 8450 | 8450 | 8440 | 589 |
| 581 | 20231116 | 102700 | 725902030 | 8450 | 8410 | 8450 | 8410 | 3169 |
| 582 | 20231116 | 102600 | 699149060 | 8410 | 8410 | 8410 | 8400 | 686 |
| 583 | 20231116 | 102500 | 693380640 | 8400 | 8410 | 8410 | 8400 | 599 |
| 584 | 20231116 | 102400 | 688343940 | 8410 | 8400 | 8410 | 8400 | 132 |
| 585 | 20231116 | 102300 | 687234750 | 8400 | 8420 | 8420 | 8400 | 2143 |
| 586 | 20231116 | 102200 | 669227230 | 8420 | 8430 | 8430 | 8420 | 1053 |
| 587 | 20231116 | 102100 | 660357460 | 8430 | 8430 | 8430 | 8420 | 871 |
| 588 | 20231116 | 102000 | 653018030 | 8430 | 8430 | 8430 | 8420 | 652 |
| 589 | 20231116 | 101900 | 647527870 | 8430 | 8430 | 8430 | 8430 | 1382 |
| 590 | 20231116 | 101800 | 635877610 | 8420 | 8430 | 8430 | 8420 | 1421 |
| 591 | 20231116 | 101700 | 623909330 | 8420 | 8420 | 8420 | 8420 | 606 |
| 592 | 20231116 | 101600 | 618806810 | 8420 | 8420 | 8420 | 8410 | 1194 |
| 593 | 20231116 | 101500 | 608753350 | 8420 | 8390 | 8420 | 8380 | 2226 |
| 594 | 20231116 | 101400 | 590082770 | 8390 | 8380 | 8390 | 8380 | 410 |
| 595 | 20231116 | 101300 | 586644720 | 8380 | 8400 | 8400 | 8380 | 319 |
| 596 | 20231116 | 101200 | 583970030 | 8400 | 8370 | 8400 | 8370 | 4446 |
| 597 | 20231116 | 101100 | 546750300 | 8380 | 8390 | 8390 | 8360 | 5366 |
| 598 | 20231116 | 101000 | 501851420 | 8390 | 8430 | 8430 | 8380 | 6373 |
| 599 | 20231116 | 100900 | 448365920 | 8430 | 8410 | 8450 | 8400 | 3426 |
| 600 | 20231116 | 100800 | 419471440 | 8420 | 8430 | 8430 | 8410 | 1409 |
| 601 | 20231116 | 100700 | 407597540 | 8440 | 8420 | 8440 | 8390 | 3063 |
| 602 | 20231116 | 100600 | 381856830 | 8400 | 8400 | 8410 | 8400 | 3471 |
| 603 | 20231116 | 100500 | 352682410 | 8400 | 8370 | 8400 | 8370 | 870 |
| 604 | 20231116 | 100400 | 345398240 | 8370 | 8400 | 8400 | 8350 | 3895 |
| 605 | 20231116 | 100300 | 312820820 | 8400 | 8360 | 8400 | 8340 | 4934 |
| 606 | 20231116 | 100200 | 271553580 | 8340 | 8400 | 8410 | 8340 | 8212 |
| 607 | 20231116 | 100100 | 202665150 | 8410 | 8490 | 8490 | 8400 | 4119 |
| 608 | 20231116 | 100000 | 167932930 | 8410 | 8560 | 8560 | 8410 | 17076 |