31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 192900 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 2403 |
| 3 | 20231113 | 192800 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 4 | 20231113 | 192700 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 5 | 20231113 | 192600 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 6 | 20231113 | 192500 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 7 | 20231113 | 192400 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 8 | 20231113 | 192300 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 9 | 20231113 | 192200 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 10 | 20231113 | 192100 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 11 | 20231113 | 192000 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 12 | 20231113 | 191900 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 13 | 20231113 | 191800 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 14 | 20231113 | 191700 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 15 | 20231113 | 191600 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 16 | 20231113 | 191500 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 17 | 20231113 | 191400 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 18 | 20231113 | 191300 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 19 | 20231113 | 191200 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 20 | 20231113 | 191100 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 21 | 20231113 | 191000 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 22 | 20231113 | 190900 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 23 | 20231113 | 190800 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 24 | 20231113 | 190700 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 25 | 20231113 | 190600 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 26 | 20231113 | 190500 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 27 | 20231113 | 190400 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 28 | 20231113 | 190300 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 29 | 20231113 | 190200 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 30 | 20231113 | 190100 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 31 | 20231113 | 190000 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 32 | 20231113 | 185900 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 2403 |
| 33 | 20231113 | 185800 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 34 | 20231113 | 185700 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 35 | 20231113 | 185600 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 36 | 20231113 | 185500 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 37 | 20231113 | 185400 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 38 | 20231113 | 185300 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 39 | 20231113 | 185200 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 40 | 20231113 | 185100 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 41 | 20231113 | 185000 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 42 | 20231113 | 184900 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 43 | 20231113 | 184800 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 44 | 20231113 | 184700 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 45 | 20231113 | 184600 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 46 | 20231113 | 184500 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 47 | 20231113 | 184400 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 48 | 20231113 | 184300 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 49 | 20231113 | 184200 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 50 | 20231113 | 184100 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 51 | 20231113 | 184000 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 52 | 20231113 | 183900 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 53 | 20231113 | 183800 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 54 | 20231113 | 183700 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 55 | 20231113 | 183600 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 56 | 20231113 | 183500 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 57 | 20231113 | 183400 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 58 | 20231113 | 183300 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 59 | 20231113 | 183200 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 60 | 20231113 | 183100 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 61 | 20231113 | 183000 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 62 | 20231113 | 182900 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 2403 |
| 63 | 20231113 | 182800 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 64 | 20231113 | 182700 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 65 | 20231113 | 182600 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 66 | 20231113 | 182500 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 67 | 20231113 | 182400 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 68 | 20231113 | 182300 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 69 | 20231113 | 182200 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 70 | 20231113 | 182100 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 71 | 20231113 | 182000 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 72 | 20231113 | 181900 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 73 | 20231113 | 181800 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 74 | 20231113 | 181700 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 75 | 20231113 | 181600 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 76 | 20231113 | 181500 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 77 | 20231113 | 181400 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 78 | 20231113 | 181300 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 79 | 20231113 | 181200 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 80 | 20231113 | 181100 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 81 | 20231113 | 181000 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 82 | 20231113 | 180900 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 83 | 20231113 | 180800 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 84 | 20231113 | 180700 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 85 | 20231113 | 180600 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 86 | 20231113 | 180500 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 87 | 20231113 | 180400 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 88 | 20231113 | 180300 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 89 | 20231113 | 180200 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 90 | 20231113 | 180100 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 91 | 20231113 | 180000 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 92 | 20231113 | 175900 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 2403 |
| 93 | 20231113 | 175800 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 94 | 20231113 | 175700 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 95 | 20231113 | 175600 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 96 | 20231113 | 175500 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 97 | 20231113 | 175400 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 98 | 20231113 | 175300 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 99 | 20231113 | 175200 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 100 | 20231113 | 175100 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 101 | 20231113 | 175000 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 102 | 20231113 | 174900 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 103 | 20231113 | 174800 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 104 | 20231113 | 174700 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 105 | 20231113 | 174600 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 106 | 20231113 | 174500 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 107 | 20231113 | 174400 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 108 | 20231113 | 174300 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 109 | 20231113 | 174200 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 110 | 20231113 | 174100 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 111 | 20231113 | 174000 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 112 | 20231113 | 173900 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 113 | 20231113 | 173800 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 114 | 20231113 | 173700 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 115 | 20231113 | 173600 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 116 | 20231113 | 173500 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 117 | 20231113 | 173400 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 118 | 20231113 | 173300 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 119 | 20231113 | 173200 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 120 | 20231113 | 173100 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 121 | 20231113 | 173000 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 122 | 20231113 | 172900 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 2403 |
| 123 | 20231113 | 172800 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 124 | 20231113 | 172700 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 125 | 20231113 | 172600 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 126 | 20231113 | 172500 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 127 | 20231113 | 172400 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 128 | 20231113 | 172300 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 129 | 20231113 | 172200 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 130 | 20231113 | 172100 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 131 | 20231113 | 172000 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 132 | 20231113 | 171900 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 133 | 20231113 | 171800 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 134 | 20231113 | 171700 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 135 | 20231113 | 171600 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 136 | 20231113 | 171500 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 137 | 20231113 | 171400 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 138 | 20231113 | 171300 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 139 | 20231113 | 171200 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 140 | 20231113 | 171100 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 141 | 20231113 | 171000 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 142 | 20231113 | 170900 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 143 | 20231113 | 170800 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 144 | 20231113 | 170700 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 145 | 20231113 | 170600 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 146 | 20231113 | 170500 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 147 | 20231113 | 170400 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 148 | 20231113 | 170300 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 149 | 20231113 | 170200 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 150 | 20231113 | 170100 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 151 | 20231113 | 170000 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 152 | 20231113 | 165900 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 2403 |
| 153 | 20231113 | 165800 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 154 | 20231113 | 165700 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 155 | 20231113 | 165600 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 156 | 20231113 | 165500 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 157 | 20231113 | 165400 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 158 | 20231113 | 165300 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 159 | 20231113 | 165200 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 160 | 20231113 | 165100 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 161 | 20231113 | 165000 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 162 | 20231113 | 164900 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 163 | 20231113 | 164800 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 164 | 20231113 | 164700 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 165 | 20231113 | 164600 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 166 | 20231113 | 164500 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 167 | 20231113 | 164400 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 168 | 20231113 | 164300 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 169 | 20231113 | 164200 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 170 | 20231113 | 164100 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 171 | 20231113 | 164000 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 172 | 20231113 | 163900 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 173 | 20231113 | 163800 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 174 | 20231113 | 163700 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 175 | 20231113 | 163600 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 176 | 20231113 | 163500 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 177 | 20231113 | 163400 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 178 | 20231113 | 163300 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 179 | 20231113 | 163200 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 180 | 20231113 | 163100 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 181 | 20231113 | 163000 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 182 | 20231113 | 162900 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 2403 |
| 183 | 20231113 | 162800 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 184 | 20231113 | 162700 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 185 | 20231113 | 162600 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 186 | 20231113 | 162500 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 187 | 20231113 | 162400 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 188 | 20231113 | 162300 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 189 | 20231113 | 162200 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 190 | 20231113 | 162100 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 191 | 20231113 | 162000 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 192 | 20231113 | 161900 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 193 | 20231113 | 161800 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 194 | 20231113 | 161700 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 195 | 20231113 | 161600 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 196 | 20231113 | 161500 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 197 | 20231113 | 161400 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 198 | 20231113 | 161300 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 199 | 20231113 | 161200 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 200 | 20231113 | 161100 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 201 | 20231113 | 161000 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 202 | 20231113 | 160900 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 203 | 20231113 | 160800 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 204 | 20231113 | 160700 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 205 | 20231113 | 160600 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 206 | 20231113 | 160500 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 207 | 20231113 | 160400 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 208 | 20231113 | 160300 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 209 | 20231113 | 160200 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 210 | 20231113 | 160100 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 211 | 20231113 | 160000 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 212 | 20231113 | 155900 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 2403 |
| 213 | 20231113 | 155800 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 214 | 20231113 | 155700 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 215 | 20231113 | 155600 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 216 | 20231113 | 155500 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 217 | 20231113 | 155400 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 218 | 20231113 | 155300 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 219 | 20231113 | 155200 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 220 | 20231113 | 155100 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 221 | 20231113 | 155000 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 222 | 20231113 | 154900 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 223 | 20231113 | 154800 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 224 | 20231113 | 154700 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 225 | 20231113 | 154600 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 226 | 20231113 | 154500 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 227 | 20231113 | 154400 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 228 | 20231113 | 154300 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 229 | 20231113 | 154200 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 230 | 20231113 | 154100 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 231 | 20231113 | 154000 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 232 | 20231113 | 153900 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 233 | 20231113 | 153800 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 234 | 20231113 | 153700 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 235 | 20231113 | 153600 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 236 | 20231113 | 153500 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 237 | 20231113 | 153400 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 238 | 20231113 | 153300 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 239 | 20231113 | 153200 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 240 | 20231113 | 153100 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 0 |
| 241 | 20231113 | 153000 | 2146844320 | 9130 | 9130 | 9130 | 9130 | 2403 |
| 242 | 20231113 | 152900 | 2124904930 | 9110 | 9110 | 9110 | 9110 | 0 |
| 243 | 20231113 | 152800 | 2124904930 | 9110 | 9110 | 9110 | 9110 | 0 |
| 244 | 20231113 | 152700 | 2124904930 | 9110 | 9110 | 9110 | 9110 | 0 |
| 245 | 20231113 | 152600 | 2124904930 | 9110 | 9110 | 9110 | 9110 | 0 |
| 246 | 20231113 | 152500 | 2124904930 | 9110 | 9110 | 9110 | 9110 | 0 |
| 247 | 20231113 | 152400 | 2124904930 | 9110 | 9110 | 9110 | 9110 | 0 |
| 248 | 20231113 | 152300 | 2124904930 | 9110 | 9110 | 9110 | 9110 | 0 |
| 249 | 20231113 | 152200 | 2124904930 | 9110 | 9110 | 9110 | 9110 | 0 |
| 250 | 20231113 | 152100 | 2124904930 | 9110 | 9110 | 9110 | 9110 | 0 |
| 251 | 20231113 | 152000 | 2124904930 | 9110 | 9110 | 9110 | 9110 | 0 |
| 252 | 20231113 | 151900 | 2124904930 | 9110 | 9110 | 9120 | 9110 | 231 |
| 253 | 20231113 | 151800 | 2122800430 | 9110 | 9110 | 9110 | 9100 | 356 |
| 254 | 20231113 | 151700 | 2119557570 | 9110 | 9110 | 9110 | 9110 | 22 |
| 255 | 20231113 | 151600 | 2119357150 | 9110 | 9110 | 9120 | 9110 | 76 |
| 256 | 20231113 | 151500 | 2118664640 | 9110 | 9110 | 9110 | 9100 | 424 |
| 257 | 20231113 | 151400 | 2114802020 | 9100 | 9100 | 9100 | 9100 | 240 |
| 258 | 20231113 | 151300 | 2112618020 | 9100 | 9100 | 9100 | 9100 | 38 |
| 259 | 20231113 | 151200 | 2112272220 | 9100 | 9100 | 9100 | 9100 | 108 |
| 260 | 20231113 | 151100 | 2111289420 | 9080 | 9080 | 9090 | 9080 | 2060 |
| 261 | 20231113 | 151000 | 2092584610 | 9090 | 9090 | 9090 | 9090 | 992 |
| 262 | 20231113 | 150900 | 2083567330 | 9090 | 9090 | 9100 | 9090 | 415 |
| 263 | 20231113 | 150800 | 2079794230 | 9090 | 9090 | 9090 | 9090 | 672 |
| 264 | 20231113 | 150700 | 2073685750 | 9090 | 9090 | 9090 | 9090 | 3 |
| 265 | 20231113 | 150600 | 2073658480 | 9090 | 9090 | 9090 | 9090 | 1 |
| 266 | 20231113 | 150500 | 2073649390 | 9080 | 9080 | 9080 | 9080 | 31 |
| 267 | 20231113 | 150400 | 2073367910 | 9080 | 9080 | 9080 | 9070 | 122 |
| 268 | 20231113 | 150300 | 2072260230 | 9080 | 9080 | 9080 | 9080 | 5 |
| 269 | 20231113 | 150200 | 2072214830 | 9090 | 9080 | 9090 | 9080 | 301 |
| 270 | 20231113 | 150100 | 2069480740 | 9070 | 9070 | 9070 | 9070 | 0 |
| 271 | 20231113 | 150000 | 2069480740 | 9070 | 9090 | 9090 | 9070 | 69 |
| 272 | 20231113 | 145900 | 2068853740 | 9090 | 9080 | 9090 | 9080 | 878 |
| 273 | 20231113 | 145800 | 2060881490 | 9080 | 9080 | 9080 | 9080 | 100 |
| 274 | 20231113 | 145700 | 2059973490 | 9070 | 9070 | 9070 | 9070 | 99 |
| 275 | 20231113 | 145600 | 2059075560 | 9070 | 9070 | 9070 | 9060 | 697 |
| 276 | 20231113 | 145500 | 2052757570 | 9070 | 9060 | 9070 | 9060 | 34 |
| 277 | 20231113 | 145400 | 2052449200 | 9070 | 9060 | 9070 | 9060 | 421 |
| 278 | 20231113 | 145300 | 2048632730 | 9070 | 9070 | 9070 | 9070 | 8 |
| 279 | 20231113 | 145200 | 2048560170 | 9070 | 9070 | 9070 | 9060 | 1154 |
| 280 | 20231113 | 145100 | 2038102270 | 9070 | 9070 | 9070 | 9070 | 77 |
| 281 | 20231113 | 145000 | 2037403880 | 9070 | 9070 | 9070 | 9070 | 102 |
| 282 | 20231113 | 144900 | 2036478740 | 9070 | 9070 | 9070 | 9070 | 181 |
| 283 | 20231113 | 144800 | 2034837070 | 9070 | 9060 | 9070 | 9060 | 62 |
| 284 | 20231113 | 144700 | 2034274790 | 9060 | 9060 | 9060 | 9060 | 799 |
| 285 | 20231113 | 144600 | 2027035850 | 9060 | 9060 | 9060 | 9060 | 58 |
| 286 | 20231113 | 144500 | 2026510370 | 9060 | 9060 | 9060 | 9060 | 4 |
| 287 | 20231113 | 144400 | 2026474130 | 9050 | 9060 | 9060 | 9050 | 136 |
| 288 | 20231113 | 144300 | 2025242300 | 9060 | 9060 | 9060 | 9050 | 28 |
| 289 | 20231113 | 144200 | 2024988670 | 9060 | 9060 | 9060 | 9060 | 19 |
| 290 | 20231113 | 144100 | 2024816530 | 9060 | 9060 | 9060 | 9060 | 11 |
| 291 | 20231113 | 144000 | 2024716870 | 9060 | 9060 | 9060 | 9060 | 350 |
| 292 | 20231113 | 143900 | 2021545870 | 9070 | 9060 | 9070 | 9060 | 12 |
| 293 | 20231113 | 143800 | 2021437090 | 9060 | 9060 | 9060 | 9060 | 340 |
| 294 | 20231113 | 143700 | 2018356690 | 9050 | 9060 | 9060 | 9050 | 220 |
| 295 | 20231113 | 143600 | 2016365610 | 9050 | 9050 | 9050 | 9050 | 260 |
| 296 | 20231113 | 143500 | 2014012610 | 9050 | 9050 | 9050 | 9040 | 1371 |
| 297 | 20231113 | 143400 | 2001609870 | 9080 | 9080 | 9080 | 9080 | 594 |
| 298 | 20231113 | 143300 | 1996216350 | 9080 | 9080 | 9080 | 9080 | 500 |
| 299 | 20231113 | 143200 | 1991676350 | 9040 | 9030 | 9040 | 9030 | 53 |
| 300 | 20231113 | 143100 | 1991197530 | 9030 | 9030 | 9030 | 9020 | 1210 |
| 301 | 20231113 | 143000 | 1980282340 | 9030 | 9090 | 9090 | 9030 | 13830 |
| 302 | 20231113 | 142900 | 1855068210 | 9080 | 9080 | 9080 | 9080 | 1 |
| 303 | 20231113 | 142800 | 1855059130 | 9090 | 9090 | 9090 | 9090 | 927 |
| 304 | 20231113 | 142700 | 1846632700 | 9090 | 9100 | 9100 | 9090 | 698 |
| 305 | 20231113 | 142600 | 1840281040 | 9100 | 9100 | 9100 | 9100 | 310 |
| 306 | 20231113 | 142500 | 1837460040 | 9090 | 9100 | 9100 | 9090 | 60 |
| 307 | 20231113 | 142400 | 1836914320 | 9100 | 9100 | 9100 | 9100 | 116 |
| 308 | 20231113 | 142300 | 1835858720 | 9100 | 9100 | 9100 | 9100 | 16 |
| 309 | 20231113 | 142200 | 1835713120 | 9100 | 9090 | 9100 | 9090 | 155 |
| 310 | 20231113 | 142100 | 1834304120 | 9090 | 9090 | 9090 | 9090 | 1 |
| 311 | 20231113 | 142000 | 1834295030 | 9100 | 9100 | 9100 | 9100 | 135 |
| 312 | 20231113 | 141900 | 1833066530 | 9100 | 9110 | 9110 | 9090 | 161 |
| 313 | 20231113 | 141800 | 1831602520 | 9100 | 9100 | 9100 | 9100 | 2 |
| 314 | 20231113 | 141700 | 1831584320 | 9090 | 9120 | 9120 | 9090 | 19215 |
| 315 | 20231113 | 141600 | 1656563150 | 9120 | 9120 | 9120 | 9120 | 57 |
| 316 | 20231113 | 141500 | 1656043310 | 9110 | 9110 | 9110 | 9110 | 230 |
| 317 | 20231113 | 141400 | 1653948010 | 9120 | 9120 | 9120 | 9120 | 35 |
| 318 | 20231113 | 141300 | 1653628810 | 9120 | 9120 | 9120 | 9120 | 1 |
| 319 | 20231113 | 141200 | 1653619690 | 9120 | 9130 | 9130 | 9120 | 16 |
| 320 | 20231113 | 141100 | 1653473720 | 9130 | 9130 | 9130 | 9130 | 3 |
| 321 | 20231113 | 141000 | 1653446330 | 9120 | 9110 | 9120 | 9110 | 255 |
| 322 | 20231113 | 140900 | 1651120800 | 9110 | 9110 | 9110 | 9110 | 0 |
| 323 | 20231113 | 140800 | 1651120800 | 9110 | 9110 | 9110 | 9110 | 21 |
| 324 | 20231113 | 140700 | 1650929490 | 9120 | 9120 | 9120 | 9120 | 2 |
| 325 | 20231113 | 140600 | 1650911250 | 9130 | 9120 | 9130 | 9110 | 131 |
| 326 | 20231113 | 140500 | 1649716480 | 9120 | 9120 | 9120 | 9120 | 23 |
| 327 | 20231113 | 140400 | 1649506720 | 9120 | 9110 | 9120 | 9110 | 880 |
| 328 | 20231113 | 140300 | 1641487620 | 9100 | 9100 | 9100 | 9100 | 0 |
| 329 | 20231113 | 140200 | 1641487620 | 9100 | 9100 | 9100 | 9100 | 0 |
| 330 | 20231113 | 140100 | 1641487620 | 9100 | 9110 | 9110 | 9100 | 1051 |
| 331 | 20231113 | 140000 | 1631920640 | 9100 | 9130 | 9130 | 9100 | 2589 |
| 332 | 20231113 | 135900 | 1608328960 | 9120 | 9120 | 9120 | 9120 | 650 |
| 333 | 20231113 | 135800 | 1602400960 | 9130 | 9130 | 9130 | 9130 | 350 |
| 334 | 20231113 | 135700 | 1599205460 | 9120 | 9130 | 9130 | 9120 | 350 |
| 335 | 20231113 | 135600 | 1596010960 | 9130 | 9130 | 9130 | 9130 | 602 |
| 336 | 20231113 | 135500 | 1590514700 | 9130 | 9130 | 9130 | 9130 | 0 |
| 337 | 20231113 | 135400 | 1590514700 | 9130 | 9120 | 9130 | 9120 | 402 |
| 338 | 20231113 | 135300 | 1586844540 | 9120 | 9120 | 9120 | 9120 | 110 |
| 339 | 20231113 | 135200 | 1585841340 | 9120 | 9120 | 9120 | 9120 | 182 |
| 340 | 20231113 | 135100 | 1584181500 | 9120 | 9120 | 9120 | 9120 | 124 |
| 341 | 20231113 | 135000 | 1583050620 | 9120 | 9120 | 9120 | 9120 | 2 |
| 342 | 20231113 | 134900 | 1583032380 | 9120 | 9120 | 9120 | 9120 | 33 |
| 343 | 20231113 | 134800 | 1582731420 | 9120 | 9120 | 9120 | 9120 | 160 |
| 344 | 20231113 | 134700 | 1581272220 | 9110 | 9120 | 9120 | 9110 | 11 |
| 345 | 20231113 | 134600 | 1581172000 | 9120 | 9120 | 9120 | 9120 | 218 |
| 346 | 20231113 | 134500 | 1579183840 | 9120 | 9120 | 9120 | 9120 | 4 |
| 347 | 20231113 | 134400 | 1579147360 | 9120 | 9120 | 9120 | 9120 | 0 |
| 348 | 20231113 | 134300 | 1579147360 | 9120 | 9120 | 9120 | 9120 | 146 |
| 349 | 20231113 | 134200 | 1577815840 | 9120 | 9120 | 9120 | 9110 | 92 |
| 350 | 20231113 | 134100 | 1576976900 | 9120 | 9120 | 9120 | 9120 | 73 |
| 351 | 20231113 | 134000 | 1576311140 | 9120 | 9120 | 9120 | 9120 | 15 |
| 352 | 20231113 | 133900 | 1576174340 | 9110 | 9110 | 9110 | 9110 | 136 |
| 353 | 20231113 | 133800 | 1574935380 | 9100 | 9100 | 9100 | 9100 | 38 |
| 354 | 20231113 | 133700 | 1574589580 | 9100 | 9110 | 9110 | 9100 | 105 |
| 355 | 20231113 | 133600 | 1573634030 | 9110 | 9110 | 9110 | 9110 | 133 |
| 356 | 20231113 | 133500 | 1572422400 | 9110 | 9110 | 9110 | 9110 | 56 |
| 357 | 20231113 | 133400 | 1571912240 | 9110 | 9110 | 9110 | 9110 | 75 |
| 358 | 20231113 | 133300 | 1571228990 | 9110 | 9110 | 9110 | 9100 | 278 |
| 359 | 20231113 | 133200 | 1568697790 | 9110 | 9110 | 9110 | 9110 | 3 |
| 360 | 20231113 | 133100 | 1568670460 | 9110 | 9110 | 9110 | 9110 | 4 |
| 361 | 20231113 | 133000 | 1568634020 | 9110 | 9110 | 9110 | 9110 | 95 |
| 362 | 20231113 | 132900 | 1567768570 | 9110 | 9110 | 9110 | 9110 | 101 |
| 363 | 20231113 | 132800 | 1566848460 | 9110 | 9100 | 9110 | 9100 | 2750 |
| 364 | 20231113 | 132700 | 1541807270 | 9100 | 9100 | 9100 | 9100 | 1 |
| 365 | 20231113 | 132600 | 1541798170 | 9100 | 9100 | 9100 | 9100 | 23 |
| 366 | 20231113 | 132500 | 1541588870 | 9100 | 9100 | 9100 | 9100 | 66 |
| 367 | 20231113 | 132400 | 1540988270 | 9100 | 9090 | 9100 | 9090 | 1519 |
| 368 | 20231113 | 132300 | 1527165670 | 9090 | 9090 | 9090 | 9090 | 36 |
| 369 | 20231113 | 132200 | 1526838430 | 9090 | 9090 | 9090 | 9090 | 0 |
| 370 | 20231113 | 132100 | 1526838430 | 9090 | 9090 | 9090 | 9090 | 3 |
| 371 | 20231113 | 132000 | 1526811160 | 9080 | 9080 | 9080 | 9080 | 50 |
| 372 | 20231113 | 131900 | 1526357160 | 9080 | 9080 | 9080 | 9080 | 51 |
| 373 | 20231113 | 131800 | 1525894080 | 9070 | 9080 | 9080 | 9070 | 977 |
| 374 | 20231113 | 131700 | 1517025870 | 9090 | 9100 | 9100 | 9090 | 91 |
| 375 | 20231113 | 131600 | 1516198130 | 9090 | 9100 | 9100 | 9090 | 595 |
| 376 | 20231113 | 131500 | 1510789080 | 9090 | 9090 | 9090 | 9090 | 300 |
| 377 | 20231113 | 131400 | 1508062080 | 9090 | 9100 | 9100 | 9090 | 129 |
| 378 | 20231113 | 131300 | 1506888210 | 9110 | 9110 | 9110 | 9110 | 28 |
| 379 | 20231113 | 131200 | 1506633130 | 9110 | 9110 | 9110 | 9110 | 0 |
| 380 | 20231113 | 131100 | 1506633130 | 9110 | 9110 | 9110 | 9110 | 0 |
| 381 | 20231113 | 131000 | 1506633130 | 9110 | 9110 | 9110 | 9110 | 52 |
| 382 | 20231113 | 130900 | 1506159410 | 9110 | 9110 | 9110 | 9110 | 7 |
| 383 | 20231113 | 130800 | 1506095640 | 9110 | 9110 | 9110 | 9110 | 3 |
| 384 | 20231113 | 130700 | 1506068310 | 9110 | 9110 | 9110 | 9110 | 0 |
| 385 | 20231113 | 130600 | 1506068310 | 9110 | 9110 | 9110 | 9110 | 3 |
| 386 | 20231113 | 130500 | 1506040980 | 9100 | 9100 | 9100 | 9100 | 54 |
| 387 | 20231113 | 130400 | 1505549580 | 9120 | 9100 | 9120 | 9100 | 1701 |
| 388 | 20231113 | 130300 | 1490070460 | 9100 | 9100 | 9100 | 9100 | 12 |
| 389 | 20231113 | 130200 | 1489961260 | 9100 | 9100 | 9100 | 9100 | 36 |
| 390 | 20231113 | 130100 | 1489633660 | 9100 | 9100 | 9100 | 9100 | 22 |
| 391 | 20231113 | 130000 | 1489433460 | 9100 | 9110 | 9110 | 9090 | 2543 |
| 392 | 20231113 | 125900 | 1466306010 | 9120 | 9120 | 9120 | 9120 | 44 |
| 393 | 20231113 | 125800 | 1465904730 | 9120 | 9120 | 9120 | 9120 | 5 |
| 394 | 20231113 | 125700 | 1465859130 | 9110 | 9100 | 9110 | 9100 | 205 |
| 395 | 20231113 | 125600 | 1463991640 | 9110 | 9110 | 9110 | 9110 | 1 |
| 396 | 20231113 | 125500 | 1463982530 | 9110 | 9110 | 9110 | 9110 | 0 |
| 397 | 20231113 | 125400 | 1463982530 | 9110 | 9110 | 9110 | 9110 | 20 |
| 398 | 20231113 | 125300 | 1463800330 | 9100 | 9100 | 9100 | 9100 | 0 |
| 399 | 20231113 | 125200 | 1463800330 | 9100 | 9100 | 9100 | 9100 | 5 |
| 400 | 20231113 | 125100 | 1463754830 | 9100 | 9100 | 9100 | 9100 | 621 |
| 401 | 20231113 | 125000 | 1458103730 | 9100 | 9100 | 9100 | 9090 | 518 |
| 402 | 20231113 | 124900 | 1453394930 | 9090 | 9090 | 9100 | 9090 | 853 |
| 403 | 20231113 | 124800 | 1445639730 | 9100 | 9120 | 9120 | 9100 | 356 |
| 404 | 20231113 | 124700 | 1442399950 | 9120 | 9120 | 9120 | 9120 | 3 |
| 405 | 20231113 | 124600 | 1442372590 | 9110 | 9110 | 9110 | 9110 | 15 |
| 406 | 20231113 | 124500 | 1442235940 | 9110 | 9110 | 9110 | 9110 | 10 |
| 407 | 20231113 | 124400 | 1442144840 | 9100 | 9110 | 9110 | 9100 | 163 |
| 408 | 20231113 | 124300 | 1440660910 | 9100 | 9100 | 9100 | 9100 | 57 |
| 409 | 20231113 | 124200 | 1440142210 | 9100 | 9120 | 9120 | 9100 | 2501 |
| 410 | 20231113 | 124100 | 1417378950 | 9120 | 9120 | 9120 | 9120 | 133 |
| 411 | 20231113 | 124000 | 1416165990 | 9120 | 9120 | 9120 | 9120 | 66 |
| 412 | 20231113 | 123900 | 1415564070 | 9120 | 9120 | 9120 | 9120 | 223 |
| 413 | 20231113 | 123800 | 1413530310 | 9130 | 9130 | 9130 | 9130 | 0 |
| 414 | 20231113 | 123700 | 1413530310 | 9130 | 9130 | 9130 | 9130 | 97 |
| 415 | 20231113 | 123600 | 1412644700 | 9130 | 9110 | 9130 | 9110 | 308 |
| 416 | 20231113 | 123500 | 1409836660 | 9120 | 9140 | 9140 | 9120 | 1076 |
| 417 | 20231113 | 123400 | 1400016150 | 9160 | 9150 | 9160 | 9150 | 219 |
| 418 | 20231113 | 123300 | 1398011950 | 9130 | 9140 | 9140 | 9130 | 50 |
| 419 | 20231113 | 123200 | 1397555440 | 9130 | 9140 | 9140 | 9130 | 7 |
| 420 | 20231113 | 123100 | 1397491500 | 9150 | 9140 | 9150 | 9140 | 15 |
| 421 | 20231113 | 123000 | 1397354380 | 9140 | 9130 | 9140 | 9130 | 505 |
| 422 | 20231113 | 122900 | 1392743680 | 9120 | 9120 | 9120 | 9120 | 150 |
| 423 | 20231113 | 122800 | 1391375680 | 9120 | 9120 | 9120 | 9120 | 0 |
| 424 | 20231113 | 122700 | 1391375680 | 9120 | 9140 | 9140 | 9120 | 561 |
| 425 | 20231113 | 122600 | 1386258430 | 9140 | 9140 | 9140 | 9140 | 117 |
| 426 | 20231113 | 122500 | 1385189050 | 9140 | 9140 | 9140 | 9140 | 120 |
| 427 | 20231113 | 122400 | 1384092250 | 9150 | 9150 | 9150 | 9150 | 11 |
| 428 | 20231113 | 122300 | 1383991600 | 9150 | 9150 | 9150 | 9150 | 1005 |
| 429 | 20231113 | 122200 | 1374795850 | 9150 | 9140 | 9150 | 9140 | 41 |
| 430 | 20231113 | 122100 | 1374421090 | 9140 | 9140 | 9140 | 9140 | 11 |
| 431 | 20231113 | 122000 | 1374320550 | 9150 | 9150 | 9150 | 9150 | 0 |
| 432 | 20231113 | 121900 | 1374320550 | 9150 | 9150 | 9150 | 9150 | 113 |
| 433 | 20231113 | 121800 | 1373286600 | 9160 | 9180 | 9180 | 9160 | 1407 |
| 434 | 20231113 | 121700 | 1360395590 | 9180 | 9190 | 9190 | 9180 | 54 |
| 435 | 20231113 | 121600 | 1359899540 | 9190 | 9190 | 9190 | 9190 | 0 |
| 436 | 20231113 | 121500 | 1359899540 | 9190 | 9200 | 9200 | 9190 | 363 |
| 437 | 20231113 | 121400 | 1356563560 | 9200 | 9200 | 9200 | 9200 | 212 |
| 438 | 20231113 | 121300 | 1354613160 | 9200 | 9200 | 9200 | 9200 | 3 |
| 439 | 20231113 | 121200 | 1354585560 | 9200 | 9200 | 9200 | 9200 | 175 |
| 440 | 20231113 | 121100 | 1352975560 | 9210 | 9200 | 9210 | 9200 | 395 |
| 441 | 20231113 | 121000 | 1349338510 | 9200 | 9170 | 9200 | 9170 | 973 |
| 442 | 20231113 | 120900 | 1340403170 | 9170 | 9170 | 9170 | 9170 | 232 |
| 443 | 20231113 | 120800 | 1338275730 | 9170 | 9160 | 9170 | 9160 | 37 |
| 444 | 20231113 | 120700 | 1337936800 | 9170 | 9170 | 9170 | 9170 | 370 |
| 445 | 20231113 | 120600 | 1334543900 | 9170 | 9170 | 9170 | 9170 | 54 |
| 446 | 20231113 | 120500 | 1334048720 | 9160 | 9170 | 9170 | 9160 | 385 |
| 447 | 20231113 | 120400 | 1330521580 | 9150 | 9160 | 9160 | 9150 | 3076 |
| 448 | 20231113 | 120300 | 1302361730 | 9160 | 9160 | 9160 | 9160 | 15 |
| 449 | 20231113 | 120200 | 1302224330 | 9160 | 9160 | 9160 | 9150 | 312 |
| 450 | 20231113 | 120100 | 1299369410 | 9160 | 9160 | 9160 | 9160 | 709 |
| 451 | 20231113 | 120000 | 1292874970 | 9160 | 9140 | 9160 | 9140 | 1056 |
| 452 | 20231113 | 115900 | 1283214350 | 9140 | 9120 | 9140 | 9120 | 149 |
| 453 | 20231113 | 115800 | 1281854370 | 9110 | 9120 | 9120 | 9110 | 229 |
| 454 | 20231113 | 115700 | 1279766170 | 9120 | 9120 | 9120 | 9120 | 5 |
| 455 | 20231113 | 115600 | 1279720570 | 9100 | 9130 | 9130 | 9100 | 1568 |
| 456 | 20231113 | 115500 | 1265441990 | 9140 | 9130 | 9140 | 9130 | 918 |
| 457 | 20231113 | 115400 | 1257052070 | 9140 | 9140 | 9140 | 9140 | 10 |
| 458 | 20231113 | 115300 | 1256960670 | 9140 | 9110 | 9140 | 9110 | 762 |
| 459 | 20231113 | 115200 | 1250007860 | 9110 | 9100 | 9110 | 9100 | 526 |
| 460 | 20231113 | 115100 | 1245220940 | 9100 | 9100 | 9100 | 9090 | 758 |
| 461 | 20231113 | 115000 | 1238323150 | 9100 | 9100 | 9100 | 9100 | 50 |
| 462 | 20231113 | 114900 | 1237868150 | 9090 | 9090 | 9090 | 9090 | 0 |
| 463 | 20231113 | 114800 | 1237868150 | 9090 | 9090 | 9090 | 9090 | 150 |
| 464 | 20231113 | 114700 | 1236504650 | 9080 | 9080 | 9080 | 9080 | 500 |
| 465 | 20231113 | 114600 | 1231964650 | 9080 | 9100 | 9100 | 9080 | 450 |
| 466 | 20231113 | 114500 | 1227873620 | 9100 | 9100 | 9100 | 9100 | 1 |
| 467 | 20231113 | 114400 | 1227864520 | 9090 | 9100 | 9100 | 9090 | 200 |
| 468 | 20231113 | 114300 | 1226046020 | 9100 | 9100 | 9100 | 9100 | 100 |
| 469 | 20231113 | 114200 | 1225136020 | 9110 | 9100 | 9110 | 9100 | 549 |
| 470 | 20231113 | 114100 | 1220139700 | 9100 | 9080 | 9100 | 9080 | 1703 |
| 471 | 20231113 | 114000 | 1204675390 | 9080 | 9080 | 9080 | 9080 | 20 |
| 472 | 20231113 | 113900 | 1204493790 | 9080 | 9080 | 9080 | 9080 | 1368 |
| 473 | 20231113 | 113800 | 1192072350 | 9080 | 9090 | 9110 | 9080 | 1123 |
| 474 | 20231113 | 113700 | 1181874060 | 9070 | 9070 | 9070 | 9070 | 0 |
| 475 | 20231113 | 113600 | 1181874060 | 9070 | 9110 | 9110 | 9070 | 1448 |
| 476 | 20231113 | 113500 | 1168724350 | 9110 | 9110 | 9110 | 9110 | 94 |
| 477 | 20231113 | 113400 | 1167868010 | 9120 | 9120 | 9120 | 9120 | 73 |
| 478 | 20231113 | 113300 | 1167202250 | 9080 | 9090 | 9090 | 9080 | 226 |
| 479 | 20231113 | 113200 | 1165150160 | 9080 | 9110 | 9110 | 9080 | 2401 |
| 480 | 20231113 | 113100 | 1143325240 | 9110 | 9110 | 9110 | 9110 | 274 |
| 481 | 20231113 | 113000 | 1140829100 | 9120 | 9120 | 9120 | 9120 | 729 |
| 482 | 20231113 | 112900 | 1134180620 | 9110 | 9100 | 9110 | 9100 | 690 |
| 483 | 20231113 | 112800 | 1127897730 | 9100 | 9100 | 9100 | 9100 | 49 |
| 484 | 20231113 | 112700 | 1127451830 | 9090 | 9080 | 9090 | 9080 | 421 |
| 485 | 20231113 | 112600 | 1123627150 | 9080 | 9070 | 9080 | 9070 | 239 |
| 486 | 20231113 | 112500 | 1121457080 | 9060 | 9070 | 9070 | 9060 | 100 |
| 487 | 20231113 | 112400 | 1120550890 | 9070 | 9090 | 9090 | 9070 | 145 |
| 488 | 20231113 | 112300 | 1119234290 | 9080 | 9080 | 9080 | 9080 | 549 |
| 489 | 20231113 | 112200 | 1114249370 | 9080 | 9080 | 9080 | 9080 | 3 |
| 490 | 20231113 | 112100 | 1114222130 | 9080 | 9080 | 9080 | 9070 | 493 |
| 491 | 20231113 | 112000 | 1109746690 | 9080 | 9080 | 9080 | 9080 | 55 |
| 492 | 20231113 | 111900 | 1109247290 | 9070 | 9050 | 9070 | 9050 | 255 |
| 493 | 20231113 | 111800 | 1106934500 | 9060 | 9060 | 9060 | 9050 | 652 |
| 494 | 20231113 | 111700 | 1101031890 | 9060 | 9060 | 9060 | 9050 | 309 |
| 495 | 20231113 | 111600 | 1098235080 | 9060 | 9070 | 9070 | 9060 | 17 |
| 496 | 20231113 | 111500 | 1098081050 | 9070 | 9060 | 9070 | 9050 | 400 |
| 497 | 20231113 | 111400 | 1094455320 | 9060 | 9060 | 9060 | 9050 | 86 |
| 498 | 20231113 | 111300 | 1093676450 | 9070 | 9060 | 9070 | 9060 | 805 |
| 499 | 20231113 | 111200 | 1086383000 | 9060 | 9060 | 9060 | 9060 | 574 |
| 500 | 20231113 | 111100 | 1081182560 | 9060 | 9050 | 9060 | 9040 | 386 |
| 501 | 20231113 | 111000 | 1077688390 | 9050 | 9040 | 9050 | 9040 | 279 |
| 502 | 20231113 | 110900 | 1075165610 | 9040 | 9040 | 9040 | 9030 | 626 |
| 503 | 20231113 | 110800 | 1069510580 | 9040 | 9050 | 9050 | 9020 | 1738 |
| 504 | 20231113 | 110700 | 1053824280 | 9050 | 9070 | 9080 | 9040 | 3937 |
| 505 | 20231113 | 110600 | 1018149290 | 9070 | 9100 | 9100 | 9060 | 3219 |
| 506 | 20231113 | 110500 | 988924790 | 9100 | 9090 | 9120 | 9090 | 1122 |
| 507 | 20231113 | 110400 | 978719560 | 9120 | 9110 | 9120 | 9080 | 4022 |
| 508 | 20231113 | 110300 | 942144850 | 9130 | 9130 | 9130 | 9130 | 19 |
| 509 | 20231113 | 110200 | 941971380 | 9110 | 9130 | 9130 | 9110 | 1051 |
| 510 | 20231113 | 110100 | 932391280 | 9130 | 9130 | 9130 | 9130 | 35 |
| 511 | 20231113 | 110000 | 932071730 | 9130 | 9140 | 9140 | 9130 | 158 |
| 512 | 20231113 | 105900 | 930629110 | 9140 | 9140 | 9140 | 9140 | 48 |
| 513 | 20231113 | 105800 | 930190390 | 9140 | 9140 | 9140 | 9140 | 190 |
| 514 | 20231113 | 105700 | 928453790 | 9150 | 9140 | 9150 | 9130 | 56 |
| 515 | 20231113 | 105600 | 927941910 | 9150 | 9140 | 9150 | 9140 | 56 |
| 516 | 20231113 | 105500 | 927430010 | 9140 | 9110 | 9150 | 9110 | 147 |
| 517 | 20231113 | 105400 | 926086470 | 9150 | 9140 | 9150 | 9100 | 1134 |
| 518 | 20231113 | 105300 | 915755430 | 9140 | 9160 | 9160 | 9100 | 10252 |
| 519 | 20231113 | 105200 | 822350390 | 9160 | 9150 | 9160 | 9150 | 77 |
| 520 | 20231113 | 105100 | 821645440 | 9150 | 9180 | 9180 | 9150 | 3400 |
| 521 | 20231113 | 105000 | 790502110 | 9190 | 9180 | 9190 | 9180 | 711 |
| 522 | 20231113 | 104900 | 783975030 | 9180 | 9190 | 9190 | 9180 | 229 |
| 523 | 20231113 | 104800 | 781871520 | 9190 | 9200 | 9210 | 9190 | 2746 |
| 524 | 20231113 | 104700 | 756615310 | 9210 | 9220 | 9220 | 9210 | 1399 |
| 525 | 20231113 | 104600 | 743729250 | 9220 | 9210 | 9220 | 9210 | 3 |
| 526 | 20231113 | 104500 | 743701600 | 9220 | 9220 | 9220 | 9220 | 67 |
| 527 | 20231113 | 104400 | 743083860 | 9210 | 9210 | 9210 | 9210 | 803 |
| 528 | 20231113 | 104300 | 735688230 | 9200 | 9200 | 9200 | 9200 | 0 |
| 529 | 20231113 | 104200 | 735688230 | 9200 | 9200 | 9200 | 9200 | 306 |
| 530 | 20231113 | 104100 | 732873030 | 9200 | 9200 | 9200 | 9190 | 695 |
| 531 | 20231113 | 104000 | 726479040 | 9210 | 9200 | 9210 | 9200 | 41 |
| 532 | 20231113 | 103900 | 726101830 | 9210 | 9210 | 9210 | 9210 | 40 |
| 533 | 20231113 | 103800 | 725733430 | 9200 | 9200 | 9210 | 9200 | 152 |
| 534 | 20231113 | 103700 | 724335020 | 9210 | 9210 | 9210 | 9210 | 58 |
| 535 | 20231113 | 103600 | 723800840 | 9210 | 9210 | 9210 | 9210 | 282 |
| 536 | 20231113 | 103500 | 721203620 | 9200 | 9210 | 9210 | 9200 | 11 |
| 537 | 20231113 | 103400 | 721102410 | 9200 | 9210 | 9210 | 9200 | 197 |
| 538 | 20231113 | 103300 | 719289040 | 9210 | 9210 | 9210 | 9210 | 11 |
| 539 | 20231113 | 103200 | 719187730 | 9210 | 9210 | 9210 | 9210 | 13 |
| 540 | 20231113 | 103100 | 719068000 | 9220 | 9210 | 9220 | 9210 | 101 |
| 541 | 20231113 | 103000 | 718137670 | 9190 | 9210 | 9210 | 9190 | 69 |
| 542 | 20231113 | 102900 | 717502290 | 9200 | 9220 | 9220 | 9200 | 420 |
| 543 | 20231113 | 102800 | 713637890 | 9220 | 9220 | 9220 | 9200 | 222 |
| 544 | 20231113 | 102700 | 711592050 | 9220 | 9220 | 9230 | 9210 | 1102 |
| 545 | 20231113 | 102600 | 701436060 | 9230 | 9220 | 9230 | 9220 | 283 |
| 546 | 20231113 | 102500 | 698826290 | 9220 | 9220 | 9220 | 9210 | 15 |
| 547 | 20231113 | 102400 | 698688000 | 9220 | 9210 | 9220 | 9210 | 287 |
| 548 | 20231113 | 102300 | 696043590 | 9210 | 9210 | 9210 | 9210 | 76 |
| 549 | 20231113 | 102200 | 695343630 | 9210 | 9210 | 9210 | 9210 | 192 |
| 550 | 20231113 | 102100 | 693575310 | 9210 | 9210 | 9210 | 9210 | 334 |
| 551 | 20231113 | 102000 | 690499170 | 9200 | 9200 | 9200 | 9200 | 467 |
| 552 | 20231113 | 101900 | 686202770 | 9200 | 9190 | 9200 | 9190 | 52 |
| 553 | 20231113 | 101800 | 685724570 | 9180 | 9170 | 9180 | 9170 | 356 |
| 554 | 20231113 | 101700 | 682456500 | 9170 | 9180 | 9180 | 9170 | 475 |
| 555 | 20231113 | 101600 | 678098700 | 9190 | 9180 | 9190 | 9180 | 153 |
| 556 | 20231113 | 101500 | 676694110 | 9190 | 9190 | 9190 | 9190 | 21 |
| 557 | 20231113 | 101400 | 676501120 | 9200 | 9210 | 9210 | 9200 | 15 |
| 558 | 20231113 | 101300 | 676363080 | 9210 | 9200 | 9210 | 9180 | 536 |
| 559 | 20231113 | 101200 | 671431820 | 9200 | 9180 | 9210 | 9180 | 1101 |
| 560 | 20231113 | 101100 | 661303440 | 9180 | 9160 | 9180 | 9160 | 579 |
| 561 | 20231113 | 101000 | 655995440 | 9170 | 9170 | 9170 | 9160 | 276 |
| 562 | 20231113 | 100900 | 653465530 | 9170 | 9180 | 9180 | 9170 | 115 |
| 563 | 20231113 | 100800 | 652410830 | 9180 | 9180 | 9180 | 9170 | 199 |
| 564 | 20231113 | 100700 | 650584610 | 9180 | 9170 | 9180 | 9160 | 197 |
| 565 | 20231113 | 100600 | 648776560 | 9160 | 9170 | 9180 | 9160 | 1062 |
| 566 | 20231113 | 100500 | 639044250 | 9170 | 9170 | 9180 | 9170 | 1542 |
| 567 | 20231113 | 100400 | 624900600 | 9170 | 9170 | 9180 | 9170 | 292 |
| 568 | 20231113 | 100300 | 622220410 | 9180 | 9190 | 9190 | 9170 | 2091 |
| 569 | 20231113 | 100200 | 603020330 | 9190 | 9200 | 9200 | 9190 | 91 |
| 570 | 20231113 | 100100 | 602183430 | 9200 | 9200 | 9210 | 9190 | 618 |
| 571 | 20231113 | 100000 | 596498820 | 9200 | 9190 | 9210 | 9190 | 660 |
| 572 | 20231113 | 095900 | 590426530 | 9190 | 9210 | 9210 | 9190 | 2322 |
| 573 | 20231113 | 095800 | 569062970 | 9210 | 9220 | 9220 | 9200 | 1143 |
| 574 | 20231113 | 095700 | 558537390 | 9220 | 9220 | 9230 | 9220 | 657 |
| 575 | 20231113 | 095600 | 552479650 | 9220 | 9240 | 9240 | 9220 | 137 |
| 576 | 20231113 | 095500 | 551215230 | 9240 | 9240 | 9240 | 9220 | 6352 |
| 577 | 20231113 | 095400 | 492555950 | 9240 | 9250 | 9250 | 9240 | 274 |
| 578 | 20231113 | 095300 | 490023170 | 9250 | 9250 | 9250 | 9240 | 568 |
| 579 | 20231113 | 095200 | 484771690 | 9250 | 9270 | 9270 | 9240 | 5867 |
| 580 | 20231113 | 095100 | 430472810 | 9280 | 9280 | 9280 | 9270 | 3480 |
| 581 | 20231113 | 095000 | 398191410 | 9280 | 9290 | 9290 | 9280 | 522 |
| 582 | 20231113 | 094900 | 393347110 | 9290 | 9290 | 9290 | 9280 | 112 |
| 583 | 20231113 | 094800 | 392307230 | 9290 | 9290 | 9290 | 9290 | 193 |
| 584 | 20231113 | 094700 | 390514260 | 9290 | 9290 | 9290 | 9290 | 22 |
| 585 | 20231113 | 094600 | 390309880 | 9280 | 9290 | 9290 | 9280 | 1304 |
| 586 | 20231113 | 094500 | 378207760 | 9290 | 9300 | 9300 | 9280 | 1200 |
| 587 | 20231113 | 094400 | 367063270 | 9300 | 9300 | 9300 | 9300 | 6 |
| 588 | 20231113 | 094300 | 367007470 | 9300 | 9300 | 9300 | 9300 | 114 |
| 589 | 20231113 | 094200 | 365947270 | 9300 | 9300 | 9300 | 9300 | 71 |
| 590 | 20231113 | 094100 | 365286970 | 9300 | 9290 | 9300 | 9290 | 943 |
| 591 | 20231113 | 094000 | 356526480 | 9300 | 9300 | 9300 | 9300 | 50 |
| 592 | 20231113 | 093900 | 356061480 | 9290 | 9310 | 9310 | 9290 | 72 |
| 593 | 20231113 | 093800 | 355392180 | 9310 | 9310 | 9320 | 9290 | 3258 |
| 594 | 20231113 | 093700 | 325111810 | 9310 | 9320 | 9320 | 9310 | 503 |
| 595 | 20231113 | 093600 | 320428850 | 9320 | 9320 | 9320 | 9310 | 28 |
| 596 | 20231113 | 093500 | 320168000 | 9320 | 9330 | 9330 | 9310 | 51 |
| 597 | 20231113 | 093400 | 319693030 | 9330 | 9310 | 9340 | 9310 | 3284 |
| 598 | 20231113 | 093300 | 289039150 | 9310 | 9310 | 9310 | 9300 | 1181 |
| 599 | 20231113 | 093200 | 278054210 | 9310 | 9310 | 9310 | 9300 | 16 |
| 600 | 20231113 | 093100 | 277905360 | 9310 | 9280 | 9310 | 9280 | 2127 |
| 601 | 20231113 | 093000 | 258153500 | 9290 | 9300 | 9310 | 9290 | 2677 |
| 602 | 20231113 | 092900 | 233278610 | 9300 | 9300 | 9300 | 9300 | 99 |
| 603 | 20231113 | 092800 | 232357910 | 9300 | 9300 | 9310 | 9300 | 1066 |
| 604 | 20231113 | 092700 | 222443960 | 9300 | 9290 | 9300 | 9290 | 1109 |
| 605 | 20231113 | 092600 | 212135420 | 9290 | 9280 | 9290 | 9270 | 90 |
| 606 | 20231113 | 092500 | 211300130 | 9280 | 9260 | 9280 | 9260 | 396 |
| 607 | 20231113 | 092400 | 207631800 | 9260 | 9270 | 9270 | 9260 | 376 |
| 608 | 20231113 | 092300 | 204146820 | 9280 | 9310 | 9340 | 9280 | 3651 |
| 609 | 20231113 | 092200 | 170220790 | 9310 | 9350 | 9350 | 9310 | 663 |
| 610 | 20231113 | 092100 | 164047440 | 9320 | 9340 | 9340 | 9320 | 1707 |
| 611 | 20231113 | 092000 | 148133850 | 9340 | 9320 | 9340 | 9320 | 112 |
| 612 | 20231113 | 091900 | 147087910 | 9330 | 9330 | 9330 | 9320 | 744 |
| 613 | 20231113 | 091800 | 140148900 | 9330 | 9330 | 9330 | 9320 | 1058 |
| 614 | 20231113 | 091700 | 130278650 | 9330 | 9330 | 9350 | 9320 | 367 |
| 615 | 20231113 | 091600 | 126856840 | 9350 | 9340 | 9350 | 9320 | 1412 |
| 616 | 20231113 | 091500 | 113676100 | 9340 | 9350 | 9350 | 9340 | 704 |
| 617 | 20231113 | 091400 | 107099200 | 9350 | 9350 | 9350 | 9340 | 750 |
| 618 | 20231113 | 091300 | 100091920 | 9350 | 9360 | 9360 | 9350 | 1081 |
| 619 | 20231113 | 091200 | 89981370 | 9360 | 9360 | 9360 | 9350 | 182 |
| 620 | 20231113 | 091100 | 88277860 | 9360 | 9360 | 9360 | 9340 | 1729 |
| 621 | 20231113 | 091000 | 72118910 | 9360 | 9380 | 9380 | 9360 | 1470 |
| 622 | 20231113 | 090900 | 58353550 | 9370 | 9380 | 9390 | 9370 | 2094 |
| 623 | 20231113 | 090800 | 38717100 | 9380 | 9400 | 9400 | 9380 | 14 |
| 624 | 20231113 | 090700 | 38585760 | 9400 | 9370 | 9400 | 9370 | 462 |
| 625 | 20231113 | 090600 | 34256550 | 9370 | 9380 | 9400 | 9370 | 495 |
| 626 | 20231113 | 090500 | 29613890 | 9390 | 9390 | 9400 | 9390 | 582 |
| 627 | 20231113 | 090400 | 24148900 | 9390 | 9390 | 9400 | 9390 | 274 |
| 628 | 20231113 | 090300 | 21575330 | 9400 | 9400 | 9400 | 9390 | 301 |
| 629 | 20231113 | 090200 | 18745940 | 9400 | 9420 | 9420 | 9400 | 786 |
| 630 | 20231113 | 090100 | 11354350 | 9420 | 9470 | 9470 | 9420 | 699 |
| 631 | 20231113 | 090000 | 4764770 | 9480 | 9400 | 9480 | 9400 | 294 |