31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 193600 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 3774 |
| 3 | 20231113 | 193500 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 4 | 20231113 | 193400 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 5 | 20231113 | 193300 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 6 | 20231113 | 193200 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 7 | 20231113 | 193100 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 8 | 20231113 | 193000 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 9 | 20231113 | 192900 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 10 | 20231113 | 192800 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 11 | 20231113 | 192700 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 12 | 20231113 | 192600 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 13 | 20231113 | 192500 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 14 | 20231113 | 192400 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 15 | 20231113 | 192300 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 16 | 20231113 | 192200 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 17 | 20231113 | 192100 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 18 | 20231113 | 192000 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 19 | 20231113 | 191900 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 20 | 20231113 | 191800 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 21 | 20231113 | 191700 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 22 | 20231113 | 191600 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 23 | 20231113 | 191500 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 24 | 20231113 | 191400 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 25 | 20231113 | 191300 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 26 | 20231113 | 191200 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 27 | 20231113 | 191100 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 28 | 20231113 | 191000 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 29 | 20231113 | 190900 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 30 | 20231113 | 190800 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 31 | 20231113 | 190700 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 32 | 20231113 | 190600 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 3774 |
| 33 | 20231113 | 190500 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 34 | 20231113 | 190400 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 35 | 20231113 | 190300 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 36 | 20231113 | 190200 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 37 | 20231113 | 190100 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 38 | 20231113 | 190000 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 39 | 20231113 | 185900 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 40 | 20231113 | 185800 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 41 | 20231113 | 185700 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 42 | 20231113 | 185600 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 43 | 20231113 | 185500 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 44 | 20231113 | 185400 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 45 | 20231113 | 185300 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 46 | 20231113 | 185200 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 47 | 20231113 | 185100 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 48 | 20231113 | 185000 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 49 | 20231113 | 184900 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 50 | 20231113 | 184800 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 51 | 20231113 | 184700 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 52 | 20231113 | 184600 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 53 | 20231113 | 184500 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 54 | 20231113 | 184400 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 55 | 20231113 | 184300 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 56 | 20231113 | 184200 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 57 | 20231113 | 184100 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 58 | 20231113 | 184000 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 59 | 20231113 | 183900 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 60 | 20231113 | 183800 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 61 | 20231113 | 183700 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 62 | 20231113 | 183600 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 3774 |
| 63 | 20231113 | 183500 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 64 | 20231113 | 183400 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 65 | 20231113 | 183300 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 66 | 20231113 | 183200 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 67 | 20231113 | 183100 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 68 | 20231113 | 183000 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 69 | 20231113 | 182900 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 70 | 20231113 | 182800 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 71 | 20231113 | 182700 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 72 | 20231113 | 182600 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 73 | 20231113 | 182500 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 74 | 20231113 | 182400 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 75 | 20231113 | 182300 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 76 | 20231113 | 182200 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 77 | 20231113 | 182100 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 78 | 20231113 | 182000 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 79 | 20231113 | 181900 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 80 | 20231113 | 181800 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 81 | 20231113 | 181700 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 82 | 20231113 | 181600 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 83 | 20231113 | 181500 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 84 | 20231113 | 181400 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 85 | 20231113 | 181300 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 86 | 20231113 | 181200 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 87 | 20231113 | 181100 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 88 | 20231113 | 181000 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 89 | 20231113 | 180900 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 90 | 20231113 | 180800 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 91 | 20231113 | 180700 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 92 | 20231113 | 180600 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 3774 |
| 93 | 20231113 | 180500 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 94 | 20231113 | 180400 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 95 | 20231113 | 180300 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 96 | 20231113 | 180200 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 97 | 20231113 | 180100 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 98 | 20231113 | 180000 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 99 | 20231113 | 175900 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 100 | 20231113 | 175800 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 101 | 20231113 | 175700 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 102 | 20231113 | 175600 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 103 | 20231113 | 175500 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 104 | 20231113 | 175400 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 105 | 20231113 | 175300 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 106 | 20231113 | 175200 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 107 | 20231113 | 175100 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 108 | 20231113 | 175000 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 109 | 20231113 | 174900 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 110 | 20231113 | 174800 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 111 | 20231113 | 174700 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 112 | 20231113 | 174600 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 113 | 20231113 | 174500 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 114 | 20231113 | 174400 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 115 | 20231113 | 174300 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 116 | 20231113 | 174200 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 117 | 20231113 | 174100 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 118 | 20231113 | 174000 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 119 | 20231113 | 173900 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 120 | 20231113 | 173800 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 121 | 20231113 | 173700 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 122 | 20231113 | 173600 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 3774 |
| 123 | 20231113 | 173500 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 124 | 20231113 | 173400 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 125 | 20231113 | 173300 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 126 | 20231113 | 173200 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 127 | 20231113 | 173100 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 128 | 20231113 | 173000 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 129 | 20231113 | 172900 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 130 | 20231113 | 172800 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 131 | 20231113 | 172700 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 132 | 20231113 | 172600 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 133 | 20231113 | 172500 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 134 | 20231113 | 172400 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 135 | 20231113 | 172300 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 136 | 20231113 | 172200 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 137 | 20231113 | 172100 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 138 | 20231113 | 172000 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 139 | 20231113 | 171900 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 140 | 20231113 | 171800 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 141 | 20231113 | 171700 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 142 | 20231113 | 171600 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 143 | 20231113 | 171500 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 144 | 20231113 | 171400 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 145 | 20231113 | 171300 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 146 | 20231113 | 171200 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 147 | 20231113 | 171100 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 148 | 20231113 | 171000 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 149 | 20231113 | 170900 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 150 | 20231113 | 170800 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 151 | 20231113 | 170700 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 152 | 20231113 | 170600 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 3774 |
| 153 | 20231113 | 170500 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 154 | 20231113 | 170400 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 155 | 20231113 | 170300 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 156 | 20231113 | 170200 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 157 | 20231113 | 170100 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 158 | 20231113 | 170000 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 159 | 20231113 | 165900 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 160 | 20231113 | 165800 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 161 | 20231113 | 165700 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 162 | 20231113 | 165600 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 163 | 20231113 | 165500 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 164 | 20231113 | 165400 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 165 | 20231113 | 165300 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 166 | 20231113 | 165200 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 167 | 20231113 | 165100 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 168 | 20231113 | 165000 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 169 | 20231113 | 164900 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 170 | 20231113 | 164800 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 171 | 20231113 | 164700 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 172 | 20231113 | 164600 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 173 | 20231113 | 164500 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 174 | 20231113 | 164400 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 175 | 20231113 | 164300 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 176 | 20231113 | 164200 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 177 | 20231113 | 164100 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 178 | 20231113 | 164000 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 179 | 20231113 | 163900 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 180 | 20231113 | 163800 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 181 | 20231113 | 163700 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 182 | 20231113 | 163600 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 3774 |
| 183 | 20231113 | 163500 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 184 | 20231113 | 163400 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 185 | 20231113 | 163300 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 186 | 20231113 | 163200 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 187 | 20231113 | 163100 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 188 | 20231113 | 163000 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 189 | 20231113 | 162900 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 190 | 20231113 | 162800 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 191 | 20231113 | 162700 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 192 | 20231113 | 162600 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 193 | 20231113 | 162500 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 194 | 20231113 | 162400 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 195 | 20231113 | 162300 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 196 | 20231113 | 162200 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 197 | 20231113 | 162100 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 198 | 20231113 | 162000 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 199 | 20231113 | 161900 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 200 | 20231113 | 161800 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 201 | 20231113 | 161700 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 202 | 20231113 | 161600 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 203 | 20231113 | 161500 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 204 | 20231113 | 161400 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 205 | 20231113 | 161300 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 206 | 20231113 | 161200 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 207 | 20231113 | 161100 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 208 | 20231113 | 161000 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 209 | 20231113 | 160900 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 210 | 20231113 | 160800 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 211 | 20231113 | 160700 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 212 | 20231113 | 160600 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 3774 |
| 213 | 20231113 | 160500 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 214 | 20231113 | 160400 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 215 | 20231113 | 160300 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 216 | 20231113 | 160200 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 217 | 20231113 | 160100 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 218 | 20231113 | 160000 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 219 | 20231113 | 155900 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 220 | 20231113 | 155800 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 221 | 20231113 | 155700 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 222 | 20231113 | 155600 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 223 | 20231113 | 155500 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 224 | 20231113 | 155400 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 225 | 20231113 | 155300 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 226 | 20231113 | 155200 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 227 | 20231113 | 155100 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 228 | 20231113 | 155000 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 229 | 20231113 | 154900 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 230 | 20231113 | 154800 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 231 | 20231113 | 154700 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 232 | 20231113 | 154600 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 233 | 20231113 | 154500 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 234 | 20231113 | 154400 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 235 | 20231113 | 154300 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 236 | 20231113 | 154200 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 237 | 20231113 | 154100 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 238 | 20231113 | 154000 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 239 | 20231113 | 153900 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 240 | 20231113 | 153800 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 241 | 20231113 | 153700 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 242 | 20231113 | 153600 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 3774 |
| 243 | 20231113 | 153500 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 244 | 20231113 | 153400 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 245 | 20231113 | 153300 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 246 | 20231113 | 153200 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 247 | 20231113 | 153100 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 0 |
| 248 | 20231113 | 153000 | 2046909610 | 8200 | 8200 | 8200 | 8200 | 3774 |
| 249 | 20231113 | 152900 | 2015962810 | 8200 | 8200 | 8200 | 8200 | 0 |
| 250 | 20231113 | 152800 | 2015962810 | 8200 | 8200 | 8200 | 8200 | 0 |
| 251 | 20231113 | 152700 | 2015962810 | 8200 | 8200 | 8200 | 8200 | 0 |
| 252 | 20231113 | 152600 | 2015962810 | 8200 | 8200 | 8200 | 8200 | 0 |
| 253 | 20231113 | 152500 | 2015962810 | 8200 | 8200 | 8200 | 8200 | 0 |
| 254 | 20231113 | 152400 | 2015962810 | 8200 | 8200 | 8200 | 8200 | 0 |
| 255 | 20231113 | 152300 | 2015962810 | 8200 | 8200 | 8200 | 8200 | 0 |
| 256 | 20231113 | 152200 | 2015962810 | 8200 | 8200 | 8200 | 8200 | 0 |
| 257 | 20231113 | 152100 | 2015962810 | 8200 | 8200 | 8200 | 8200 | 0 |
| 258 | 20231113 | 152000 | 2015962810 | 8200 | 8200 | 8200 | 8200 | 0 |
| 259 | 20231113 | 151900 | 2015962810 | 8200 | 8190 | 8200 | 8180 | 152 |
| 260 | 20231113 | 151800 | 2014718750 | 8180 | 8190 | 8190 | 8180 | 1232 |
| 261 | 20231113 | 151700 | 2004629180 | 8190 | 8180 | 8190 | 8180 | 202 |
| 262 | 20231113 | 151600 | 2002975300 | 8180 | 8180 | 8180 | 8180 | 705 |
| 263 | 20231113 | 151500 | 1997208400 | 8190 | 8190 | 8190 | 8190 | 4 |
| 264 | 20231113 | 151400 | 1997175640 | 8190 | 8190 | 8190 | 8170 | 58 |
| 265 | 20231113 | 151300 | 1996701060 | 8190 | 8180 | 8190 | 8160 | 319 |
| 266 | 20231113 | 151200 | 1994094710 | 8180 | 8150 | 8180 | 8150 | 980 |
| 267 | 20231113 | 151100 | 1986089800 | 8160 | 8160 | 8160 | 8150 | 2427 |
| 268 | 20231113 | 151000 | 1966299100 | 8170 | 8170 | 8180 | 8160 | 249 |
| 269 | 20231113 | 150900 | 1964266020 | 8160 | 8170 | 8170 | 8160 | 1518 |
| 270 | 20231113 | 150800 | 1951879100 | 8180 | 8170 | 8180 | 8170 | 69 |
| 271 | 20231113 | 150700 | 1951315340 | 8170 | 8170 | 8170 | 8160 | 400 |
| 272 | 20231113 | 150600 | 1948050430 | 8180 | 8160 | 8180 | 8160 | 162 |
| 273 | 20231113 | 150500 | 1946728370 | 8160 | 8160 | 8160 | 8140 | 1823 |
| 274 | 20231113 | 150400 | 1931876180 | 8160 | 8180 | 8180 | 8160 | 711 |
| 275 | 20231113 | 150300 | 1926069720 | 8180 | 8180 | 8180 | 8170 | 11 |
| 276 | 20231113 | 150200 | 1925979750 | 8170 | 8170 | 8170 | 8170 | 1338 |
| 277 | 20231113 | 150100 | 1915048290 | 8170 | 8160 | 8170 | 8160 | 52 |
| 278 | 20231113 | 150000 | 1914623470 | 8160 | 8150 | 8160 | 8140 | 1417 |
| 279 | 20231113 | 145900 | 1903077140 | 8140 | 8160 | 8170 | 8140 | 2111 |
| 280 | 20231113 | 145800 | 1885874100 | 8160 | 8160 | 8160 | 8160 | 121 |
| 281 | 20231113 | 145700 | 1884886740 | 8160 | 8160 | 8160 | 8160 | 50 |
| 282 | 20231113 | 145600 | 1884478740 | 8160 | 8170 | 8170 | 8160 | 242 |
| 283 | 20231113 | 145500 | 1882503800 | 8160 | 8160 | 8160 | 8160 | 201 |
| 284 | 20231113 | 145400 | 1880863640 | 8160 | 8170 | 8170 | 8160 | 1257 |
| 285 | 20231113 | 145300 | 1870596900 | 8170 | 8190 | 8190 | 8170 | 559 |
| 286 | 20231113 | 145200 | 1866029810 | 8190 | 8230 | 8230 | 8130 | 25011 |
| 287 | 20231113 | 145100 | 1661819950 | 8230 | 8230 | 8240 | 8230 | 731 |
| 288 | 20231113 | 145000 | 1655803800 | 8230 | 8230 | 8240 | 8230 | 1017 |
| 289 | 20231113 | 144900 | 1647433840 | 8230 | 8230 | 8230 | 8230 | 100 |
| 290 | 20231113 | 144800 | 1646610840 | 8240 | 8240 | 8240 | 8240 | 997 |
| 291 | 20231113 | 144700 | 1638395560 | 8240 | 8260 | 8260 | 8240 | 349 |
| 292 | 20231113 | 144600 | 1635519360 | 8250 | 8250 | 8250 | 8250 | 1631 |
| 293 | 20231113 | 144500 | 1622063610 | 8260 | 8260 | 8260 | 8260 | 0 |
| 294 | 20231113 | 144400 | 1622063610 | 8260 | 8260 | 8260 | 8260 | 69 |
| 295 | 20231113 | 144300 | 1621493670 | 8260 | 8270 | 8270 | 8250 | 229 |
| 296 | 20231113 | 144200 | 1619601680 | 8260 | 8260 | 8280 | 8260 | 321 |
| 297 | 20231113 | 144100 | 1616950200 | 8260 | 8270 | 8280 | 8260 | 200 |
| 298 | 20231113 | 144000 | 1615297350 | 8270 | 8270 | 8270 | 8270 | 373 |
| 299 | 20231113 | 143900 | 1612212640 | 8270 | 8270 | 8270 | 8270 | 527 |
| 300 | 20231113 | 143800 | 1607854350 | 8260 | 8270 | 8270 | 8260 | 366 |
| 301 | 20231113 | 143700 | 1604831120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 302 | 20231113 | 143600 | 1604831120 | 8260 | 8260 | 8260 | 8260 | 108 |
| 303 | 20231113 | 143500 | 1603939040 | 8260 | 8260 | 8260 | 8260 | 0 |
| 304 | 20231113 | 143400 | 1603939040 | 8260 | 8270 | 8270 | 8260 | 110 |
| 305 | 20231113 | 143300 | 1603030340 | 8270 | 8260 | 8270 | 8260 | 52 |
| 306 | 20231113 | 143200 | 1602600800 | 8280 | 8280 | 8280 | 8280 | 0 |
| 307 | 20231113 | 143100 | 1602600800 | 8280 | 8260 | 8280 | 8260 | 20 |
| 308 | 20231113 | 143000 | 1602435580 | 8270 | 8270 | 8270 | 8270 | 8 |
| 309 | 20231113 | 142900 | 1602369420 | 8280 | 8280 | 8280 | 8280 | 320 |
| 310 | 20231113 | 142800 | 1599719820 | 8280 | 8270 | 8280 | 8270 | 101 |
| 311 | 20231113 | 142700 | 1598884540 | 8280 | 8280 | 8280 | 8280 | 1 |
| 312 | 20231113 | 142600 | 1598876260 | 8270 | 8270 | 8270 | 8270 | 5 |
| 313 | 20231113 | 142500 | 1598834910 | 8270 | 8280 | 8280 | 8270 | 17 |
| 314 | 20231113 | 142400 | 1598694220 | 8280 | 8280 | 8280 | 8280 | 0 |
| 315 | 20231113 | 142300 | 1598694220 | 8280 | 8270 | 8280 | 8270 | 1105 |
| 316 | 20231113 | 142200 | 1589555570 | 8260 | 8260 | 8260 | 8260 | 0 |
| 317 | 20231113 | 142100 | 1589555570 | 8260 | 8260 | 8260 | 8260 | 39 |
| 318 | 20231113 | 142000 | 1589233430 | 8260 | 8260 | 8260 | 8260 | 48 |
| 319 | 20231113 | 141900 | 1588836950 | 8260 | 8260 | 8260 | 8260 | 52 |
| 320 | 20231113 | 141800 | 1588407430 | 8250 | 8270 | 8270 | 8250 | 209 |
| 321 | 20231113 | 141700 | 1586682580 | 8270 | 8270 | 8270 | 8270 | 0 |
| 322 | 20231113 | 141600 | 1586682580 | 8270 | 8270 | 8270 | 8270 | 31 |
| 323 | 20231113 | 141500 | 1586426210 | 8260 | 8260 | 8260 | 8260 | 49 |
| 324 | 20231113 | 141400 | 1586021470 | 8270 | 8250 | 8270 | 8250 | 81 |
| 325 | 20231113 | 141300 | 1585353200 | 8250 | 8260 | 8260 | 8250 | 1121 |
| 326 | 20231113 | 141200 | 1576103950 | 8260 | 8260 | 8260 | 8260 | 11 |
| 327 | 20231113 | 141100 | 1576013090 | 8260 | 8260 | 8260 | 8260 | 0 |
| 328 | 20231113 | 141000 | 1576013090 | 8260 | 8270 | 8270 | 8260 | 13 |
| 329 | 20231113 | 140900 | 1575905690 | 8270 | 8270 | 8270 | 8260 | 1034 |
| 330 | 20231113 | 140800 | 1567364520 | 8270 | 8270 | 8270 | 8270 | 10 |
| 331 | 20231113 | 140700 | 1567281820 | 8260 | 8260 | 8260 | 8260 | 45 |
| 332 | 20231113 | 140600 | 1566910120 | 8260 | 8260 | 8260 | 8260 | 109 |
| 333 | 20231113 | 140500 | 1566009780 | 8260 | 8260 | 8260 | 8260 | 97 |
| 334 | 20231113 | 140400 | 1565208560 | 8260 | 8260 | 8260 | 8260 | 0 |
| 335 | 20231113 | 140300 | 1565208560 | 8260 | 8260 | 8260 | 8260 | 0 |
| 336 | 20231113 | 140200 | 1565208560 | 8260 | 8260 | 8260 | 8260 | 50 |
| 337 | 20231113 | 140100 | 1564795560 | 8260 | 8270 | 8270 | 8260 | 62 |
| 338 | 20231113 | 140000 | 1564283410 | 8250 | 8250 | 8250 | 8250 | 207 |
| 339 | 20231113 | 135900 | 1562575660 | 8260 | 8260 | 8260 | 8260 | 35 |
| 340 | 20231113 | 135800 | 1562286560 | 8260 | 8260 | 8260 | 8260 | 143 |
| 341 | 20231113 | 135700 | 1561105380 | 8260 | 8260 | 8260 | 8260 | 100 |
| 342 | 20231113 | 135600 | 1560279380 | 8260 | 8250 | 8260 | 8250 | 350 |
| 343 | 20231113 | 135500 | 1557388780 | 8260 | 8250 | 8260 | 8250 | 813 |
| 344 | 20231113 | 135400 | 1550673410 | 8250 | 8250 | 8250 | 8250 | 11 |
| 345 | 20231113 | 135300 | 1550582660 | 8260 | 8260 | 8260 | 8260 | 71 |
| 346 | 20231113 | 135200 | 1549996200 | 8260 | 8250 | 8260 | 8250 | 527 |
| 347 | 20231113 | 135100 | 1545648440 | 8260 | 8260 | 8260 | 8260 | 20 |
| 348 | 20231113 | 135000 | 1545483240 | 8260 | 8260 | 8260 | 8260 | 30 |
| 349 | 20231113 | 134900 | 1545235440 | 8260 | 8250 | 8260 | 8250 | 97 |
| 350 | 20231113 | 134800 | 1544435140 | 8250 | 8250 | 8250 | 8250 | 36 |
| 351 | 20231113 | 134700 | 1544138140 | 8260 | 8260 | 8260 | 8260 | 0 |
| 352 | 20231113 | 134600 | 1544138140 | 8260 | 8260 | 8260 | 8260 | 57 |
| 353 | 20231113 | 134500 | 1543667320 | 8260 | 8260 | 8260 | 8260 | 10 |
| 354 | 20231113 | 134400 | 1543584720 | 8260 | 8260 | 8260 | 8260 | 38 |
| 355 | 20231113 | 134300 | 1543270840 | 8260 | 8250 | 8260 | 8250 | 3 |
| 356 | 20231113 | 134200 | 1543246080 | 8250 | 8250 | 8250 | 8250 | 0 |
| 357 | 20231113 | 134100 | 1543246080 | 8250 | 8250 | 8250 | 8250 | 6 |
| 358 | 20231113 | 134000 | 1543196580 | 8250 | 8260 | 8260 | 8250 | 36 |
| 359 | 20231113 | 133900 | 1542899560 | 8260 | 8260 | 8260 | 8260 | 1176 |
| 360 | 20231113 | 133800 | 1533185800 | 8270 | 8260 | 8270 | 8260 | 26 |
| 361 | 20231113 | 133700 | 1532971030 | 8260 | 8260 | 8260 | 8260 | 110 |
| 362 | 20231113 | 133600 | 1532062430 | 8260 | 8260 | 8260 | 8260 | 10 |
| 363 | 20231113 | 133500 | 1531979830 | 8260 | 8260 | 8260 | 8250 | 27 |
| 364 | 20231113 | 133400 | 1531756960 | 8250 | 8250 | 8250 | 8250 | 0 |
| 365 | 20231113 | 133300 | 1531756960 | 8250 | 8280 | 8280 | 8250 | 4000 |
| 366 | 20231113 | 133200 | 1498741120 | 8290 | 8290 | 8290 | 8290 | 1 |
| 367 | 20231113 | 133100 | 1498732830 | 8290 | 8290 | 8290 | 8290 | 2 |
| 368 | 20231113 | 133000 | 1498716250 | 8270 | 8270 | 8270 | 8270 | 617 |
| 369 | 20231113 | 132900 | 1493613660 | 8250 | 8250 | 8250 | 8250 | 0 |
| 370 | 20231113 | 132800 | 1493613660 | 8250 | 8250 | 8250 | 8250 | 0 |
| 371 | 20231113 | 132700 | 1493613660 | 8250 | 8270 | 8270 | 8250 | 1129 |
| 372 | 20231113 | 132600 | 1484298390 | 8270 | 8290 | 8290 | 8270 | 620 |
| 373 | 20231113 | 132500 | 1479159030 | 8300 | 8300 | 8300 | 8300 | 11 |
| 374 | 20231113 | 132400 | 1479067730 | 8300 | 8310 | 8310 | 8300 | 493 |
| 375 | 20231113 | 132300 | 1474975380 | 8310 | 8330 | 8330 | 8310 | 544 |
| 376 | 20231113 | 132200 | 1470449660 | 8330 | 8320 | 8330 | 8320 | 46 |
| 377 | 20231113 | 132100 | 1470066920 | 8320 | 8290 | 8320 | 8290 | 50 |
| 378 | 20231113 | 132000 | 1469651770 | 8280 | 8280 | 8280 | 8280 | 1 |
| 379 | 20231113 | 131900 | 1469643490 | 8280 | 8280 | 8280 | 8280 | 122 |
| 380 | 20231113 | 131800 | 1468633330 | 8280 | 8280 | 8280 | 8280 | 15 |
| 381 | 20231113 | 131700 | 1468509130 | 8250 | 8250 | 8250 | 8250 | 0 |
| 382 | 20231113 | 131600 | 1468509130 | 8250 | 8250 | 8250 | 8250 | 0 |
| 383 | 20231113 | 131500 | 1468509130 | 8250 | 8250 | 8250 | 8250 | 747 |
| 384 | 20231113 | 131400 | 1462346380 | 8250 | 8250 | 8250 | 8250 | 100 |
| 385 | 20231113 | 131300 | 1461521380 | 8250 | 8250 | 8250 | 8250 | 0 |
| 386 | 20231113 | 131200 | 1461521380 | 8250 | 8250 | 8250 | 8250 | 1 |
| 387 | 20231113 | 131100 | 1461513130 | 8240 | 8230 | 8240 | 8230 | 104 |
| 388 | 20231113 | 131000 | 1460657170 | 8240 | 8240 | 8240 | 8240 | 1 |
| 389 | 20231113 | 130900 | 1460648930 | 8250 | 8250 | 8250 | 8250 | 1 |
| 390 | 20231113 | 130800 | 1460640680 | 8240 | 8240 | 8240 | 8240 | 75 |
| 391 | 20231113 | 130700 | 1460022680 | 8240 | 8240 | 8240 | 8240 | 426 |
| 392 | 20231113 | 130600 | 1456512440 | 8240 | 8240 | 8240 | 8240 | 247 |
| 393 | 20231113 | 130500 | 1454477160 | 8240 | 8240 | 8240 | 8240 | 0 |
| 394 | 20231113 | 130400 | 1454477160 | 8240 | 8240 | 8240 | 8240 | 0 |
| 395 | 20231113 | 130300 | 1454477160 | 8240 | 8240 | 8240 | 8240 | 0 |
| 396 | 20231113 | 130200 | 1454477160 | 8240 | 8250 | 8250 | 8230 | 125 |
| 397 | 20231113 | 130100 | 1453448320 | 8240 | 8240 | 8240 | 8240 | 512 |
| 398 | 20231113 | 130000 | 1449229440 | 8250 | 8250 | 8250 | 8250 | 0 |
| 399 | 20231113 | 125900 | 1449229440 | 8250 | 8250 | 8250 | 8250 | 0 |
| 400 | 20231113 | 125800 | 1449229440 | 8250 | 8260 | 8260 | 8250 | 1946 |
| 401 | 20231113 | 125700 | 1433173940 | 8260 | 8260 | 8260 | 8260 | 18 |
| 402 | 20231113 | 125600 | 1433025260 | 8260 | 8260 | 8260 | 8250 | 527 |
| 403 | 20231113 | 125500 | 1428676930 | 8280 | 8280 | 8280 | 8280 | 14 |
| 404 | 20231113 | 125400 | 1428561010 | 8250 | 8260 | 8260 | 8250 | 60 |
| 405 | 20231113 | 125300 | 1428065810 | 8250 | 8290 | 8290 | 8250 | 1001 |
| 406 | 20231113 | 125200 | 1419797580 | 8270 | 8290 | 8290 | 8270 | 388 |
| 407 | 20231113 | 125100 | 1416588580 | 8270 | 8270 | 8270 | 8270 | 0 |
| 408 | 20231113 | 125000 | 1416588580 | 8270 | 8270 | 8270 | 8270 | 0 |
| 409 | 20231113 | 124900 | 1416588580 | 8270 | 8270 | 8270 | 8270 | 0 |
| 410 | 20231113 | 124800 | 1416588580 | 8270 | 8270 | 8270 | 8270 | 429 |
| 411 | 20231113 | 124700 | 1413040750 | 8270 | 8270 | 8270 | 8270 | 38 |
| 412 | 20231113 | 124600 | 1412726490 | 8270 | 8270 | 8270 | 8270 | 41 |
| 413 | 20231113 | 124500 | 1412387420 | 8270 | 8270 | 8270 | 8270 | 11 |
| 414 | 20231113 | 124400 | 1412296450 | 8270 | 8260 | 8270 | 8260 | 277 |
| 415 | 20231113 | 124300 | 1410008360 | 8260 | 8260 | 8260 | 8260 | 0 |
| 416 | 20231113 | 124200 | 1410008360 | 8260 | 8260 | 8260 | 8260 | 10 |
| 417 | 20231113 | 124100 | 1409925760 | 8260 | 8260 | 8260 | 8260 | 5 |
| 418 | 20231113 | 124000 | 1409884460 | 8250 | 8260 | 8260 | 8250 | 43 |
| 419 | 20231113 | 123900 | 1409529580 | 8270 | 8270 | 8270 | 8270 | 1 |
| 420 | 20231113 | 123800 | 1409521310 | 8270 | 8270 | 8270 | 8270 | 155 |
| 421 | 20231113 | 123700 | 1408239460 | 8260 | 8260 | 8260 | 8260 | 42 |
| 422 | 20231113 | 123600 | 1407892540 | 8260 | 8260 | 8260 | 8260 | 402 |
| 423 | 20231113 | 123500 | 1404572020 | 8260 | 8260 | 8260 | 8260 | 4 |
| 424 | 20231113 | 123400 | 1404538980 | 8260 | 8260 | 8260 | 8260 | 52 |
| 425 | 20231113 | 123300 | 1404109460 | 8250 | 8250 | 8250 | 8240 | 164 |
| 426 | 20231113 | 123200 | 1402756950 | 8250 | 8260 | 8260 | 8250 | 520 |
| 427 | 20231113 | 123100 | 1398466900 | 8260 | 8260 | 8260 | 8260 | 18 |
| 428 | 20231113 | 123000 | 1398318220 | 8260 | 8260 | 8260 | 8260 | 15 |
| 429 | 20231113 | 122900 | 1398194320 | 8260 | 8270 | 8270 | 8260 | 77 |
| 430 | 20231113 | 122800 | 1397557800 | 8270 | 8260 | 8270 | 8260 | 86 |
| 431 | 20231113 | 122700 | 1396847430 | 8260 | 8260 | 8260 | 8260 | 127 |
| 432 | 20231113 | 122600 | 1395798410 | 8250 | 8250 | 8250 | 8250 | 154 |
| 433 | 20231113 | 122500 | 1394527910 | 8250 | 8250 | 8250 | 8250 | 2 |
| 434 | 20231113 | 122400 | 1394511410 | 8250 | 8250 | 8250 | 8250 | 3 |
| 435 | 20231113 | 122300 | 1394486660 | 8250 | 8250 | 8250 | 8250 | 90 |
| 436 | 20231113 | 122200 | 1393744160 | 8260 | 8240 | 8260 | 8240 | 383 |
| 437 | 20231113 | 122100 | 1390585990 | 8240 | 8240 | 8240 | 8240 | 56 |
| 438 | 20231113 | 122000 | 1390124550 | 8240 | 8240 | 8240 | 8240 | 0 |
| 439 | 20231113 | 121900 | 1390124550 | 8240 | 8240 | 8240 | 8240 | 367 |
| 440 | 20231113 | 121800 | 1387100470 | 8250 | 8240 | 8250 | 8240 | 1236 |
| 441 | 20231113 | 121700 | 1376904780 | 8230 | 8230 | 8230 | 8230 | 60 |
| 442 | 20231113 | 121600 | 1376410980 | 8220 | 8220 | 8220 | 8210 | 887 |
| 443 | 20231113 | 121500 | 1369127290 | 8220 | 8210 | 8220 | 8200 | 692 |
| 444 | 20231113 | 121400 | 1363448800 | 8210 | 8210 | 8210 | 8210 | 901 |
| 445 | 20231113 | 121300 | 1356051590 | 8210 | 8210 | 8210 | 8210 | 664 |
| 446 | 20231113 | 121200 | 1350600150 | 8210 | 8220 | 8220 | 8210 | 1117 |
| 447 | 20231113 | 121100 | 1341429280 | 8220 | 8220 | 8220 | 8220 | 32 |
| 448 | 20231113 | 121000 | 1341166240 | 8220 | 8210 | 8220 | 8210 | 416 |
| 449 | 20231113 | 120900 | 1337749660 | 8220 | 8220 | 8220 | 8220 | 102 |
| 450 | 20231113 | 120800 | 1336911220 | 8220 | 8210 | 8220 | 8210 | 616 |
| 451 | 20231113 | 120700 | 1331853850 | 8220 | 8220 | 8220 | 8210 | 161 |
| 452 | 20231113 | 120600 | 1330530720 | 8220 | 8220 | 8220 | 8220 | 228 |
| 453 | 20231113 | 120500 | 1328656560 | 8220 | 8220 | 8220 | 8210 | 535 |
| 454 | 20231113 | 120400 | 1324259360 | 8230 | 8230 | 8230 | 8220 | 290 |
| 455 | 20231113 | 120300 | 1321875330 | 8230 | 8250 | 8250 | 8230 | 3091 |
| 456 | 20231113 | 120200 | 1296418530 | 8250 | 8250 | 8250 | 8250 | 49 |
| 457 | 20231113 | 120100 | 1296014280 | 8250 | 8260 | 8260 | 8250 | 44 |
| 458 | 20231113 | 120000 | 1295651270 | 8260 | 8260 | 8260 | 8260 | 0 |
| 459 | 20231113 | 115900 | 1295651270 | 8260 | 8250 | 8260 | 8250 | 12 |
| 460 | 20231113 | 115800 | 1295552260 | 8250 | 8250 | 8250 | 8250 | 1 |
| 461 | 20231113 | 115700 | 1295544010 | 8250 | 8250 | 8250 | 8250 | 5 |
| 462 | 20231113 | 115600 | 1295502760 | 8250 | 8240 | 8250 | 8240 | 703 |
| 463 | 20231113 | 115500 | 1289706010 | 8240 | 8240 | 8260 | 8240 | 498 |
| 464 | 20231113 | 115400 | 1285601220 | 8260 | 8250 | 8260 | 8250 | 16 |
| 465 | 20231113 | 115300 | 1285469170 | 8260 | 8240 | 8260 | 8240 | 517 |
| 466 | 20231113 | 115200 | 1281208960 | 8260 | 8260 | 8260 | 8250 | 393 |
| 467 | 20231113 | 115100 | 1277966570 | 8260 | 8260 | 8260 | 8260 | 115 |
| 468 | 20231113 | 115000 | 1277016670 | 8260 | 8250 | 8260 | 8250 | 2 |
| 469 | 20231113 | 114900 | 1277000160 | 8250 | 8250 | 8260 | 8250 | 94 |
| 470 | 20231113 | 114800 | 1276223960 | 8250 | 8250 | 8250 | 8250 | 35 |
| 471 | 20231113 | 114700 | 1275935210 | 8240 | 8250 | 8250 | 8240 | 323 |
| 472 | 20231113 | 114600 | 1273273150 | 8240 | 8250 | 8250 | 8240 | 300 |
| 473 | 20231113 | 114500 | 1270799190 | 8250 | 8250 | 8250 | 8250 | 20 |
| 474 | 20231113 | 114400 | 1270634190 | 8250 | 8260 | 8260 | 8240 | 2808 |
| 475 | 20231113 | 114300 | 1247459020 | 8270 | 8270 | 8270 | 8260 | 470 |
| 476 | 20231113 | 114200 | 1243573860 | 8260 | 8260 | 8260 | 8260 | 510 |
| 477 | 20231113 | 114100 | 1239361260 | 8260 | 8260 | 8260 | 8260 | 37 |
| 478 | 20231113 | 114000 | 1239055640 | 8260 | 8260 | 8260 | 8260 | 1 |
| 479 | 20231113 | 113900 | 1239047380 | 8260 | 8250 | 8260 | 8240 | 69 |
| 480 | 20231113 | 113800 | 1238478690 | 8250 | 8260 | 8260 | 8250 | 145 |
| 481 | 20231113 | 113700 | 1237282340 | 8260 | 8260 | 8260 | 8260 | 7 |
| 482 | 20231113 | 113600 | 1237224520 | 8260 | 8260 | 8260 | 8260 | 14 |
| 483 | 20231113 | 113500 | 1237108880 | 8260 | 8260 | 8260 | 8260 | 0 |
| 484 | 20231113 | 113400 | 1237108880 | 8260 | 8250 | 8260 | 8250 | 1331 |
| 485 | 20231113 | 113300 | 1226127410 | 8250 | 8250 | 8250 | 8250 | 1 |
| 486 | 20231113 | 113200 | 1226119160 | 8250 | 8250 | 8250 | 8250 | 11 |
| 487 | 20231113 | 113100 | 1226028410 | 8250 | 8230 | 8250 | 8230 | 2413 |
| 488 | 20231113 | 113000 | 1206128480 | 8240 | 8230 | 8240 | 8230 | 275 |
| 489 | 20231113 | 112900 | 1203865180 | 8240 | 8230 | 8240 | 8230 | 266 |
| 490 | 20231113 | 112800 | 1201675910 | 8240 | 8240 | 8240 | 8240 | 423 |
| 491 | 20231113 | 112700 | 1198190390 | 8240 | 8240 | 8250 | 8240 | 654 |
| 492 | 20231113 | 112600 | 1192800780 | 8250 | 8260 | 8260 | 8250 | 1413 |
| 493 | 20231113 | 112500 | 1181143410 | 8260 | 8260 | 8260 | 8260 | 31 |
| 494 | 20231113 | 112400 | 1180887350 | 8260 | 8260 | 8260 | 8260 | 2 |
| 495 | 20231113 | 112300 | 1180870830 | 8250 | 8250 | 8260 | 8250 | 1368 |
| 496 | 20231113 | 112200 | 1169583840 | 8260 | 8260 | 8270 | 8260 | 787 |
| 497 | 20231113 | 112100 | 1163083210 | 8260 | 8270 | 8280 | 8260 | 1175 |
| 498 | 20231113 | 112000 | 1153367860 | 8280 | 8290 | 8300 | 8280 | 4196 |
| 499 | 20231113 | 111900 | 1118613680 | 8300 | 8290 | 8300 | 8290 | 1048 |
| 500 | 20231113 | 111800 | 1109925610 | 8290 | 8290 | 8290 | 8290 | 151 |
| 501 | 20231113 | 111700 | 1108673820 | 8280 | 8280 | 8280 | 8280 | 48 |
| 502 | 20231113 | 111600 | 1108276380 | 8290 | 8290 | 8290 | 8290 | 43 |
| 503 | 20231113 | 111500 | 1107919910 | 8280 | 8280 | 8280 | 8280 | 53 |
| 504 | 20231113 | 111400 | 1107481070 | 8270 | 8270 | 8270 | 8270 | 18 |
| 505 | 20231113 | 111300 | 1107332210 | 8270 | 8290 | 8290 | 8270 | 696 |
| 506 | 20231113 | 111200 | 1101562950 | 8290 | 8290 | 8290 | 8290 | 110 |
| 507 | 20231113 | 111100 | 1100651050 | 8300 | 8270 | 8300 | 8260 | 3438 |
| 508 | 20231113 | 111000 | 1072246610 | 8270 | 8270 | 8270 | 8270 | 160 |
| 509 | 20231113 | 110900 | 1070923410 | 8280 | 8270 | 8280 | 8260 | 819 |
| 510 | 20231113 | 110800 | 1064154380 | 8270 | 8280 | 8280 | 8270 | 1153 |
| 511 | 20231113 | 110700 | 1054615490 | 8290 | 8290 | 8290 | 8290 | 65 |
| 512 | 20231113 | 110600 | 1054076640 | 8280 | 8280 | 8280 | 8280 | 126 |
| 513 | 20231113 | 110500 | 1053033360 | 8270 | 8280 | 8280 | 8270 | 1847 |
| 514 | 20231113 | 110400 | 1037751280 | 8280 | 8300 | 8300 | 8280 | 978 |
| 515 | 20231113 | 110300 | 1029642010 | 8300 | 8300 | 8300 | 8300 | 25 |
| 516 | 20231113 | 110200 | 1029434510 | 8300 | 8310 | 8310 | 8300 | 595 |
| 517 | 20231113 | 110100 | 1024494810 | 8310 | 8310 | 8310 | 8310 | 355 |
| 518 | 20231113 | 110000 | 1021544760 | 8310 | 8310 | 8310 | 8310 | 322 |
| 519 | 20231113 | 105900 | 1018868940 | 8310 | 8300 | 8310 | 8300 | 167 |
| 520 | 20231113 | 105800 | 1017482340 | 8290 | 8300 | 8300 | 8290 | 8 |
| 521 | 20231113 | 105700 | 1017415990 | 8300 | 8300 | 8300 | 8300 | 229 |
| 522 | 20231113 | 105600 | 1015515290 | 8300 | 8300 | 8300 | 8300 | 250 |
| 523 | 20231113 | 105500 | 1013440290 | 8280 | 8290 | 8290 | 8280 | 101 |
| 524 | 20231113 | 105400 | 1012603180 | 8300 | 8300 | 8300 | 8300 | 1 |
| 525 | 20231113 | 105300 | 1012594880 | 8290 | 8290 | 8290 | 8290 | 20 |
| 526 | 20231113 | 105200 | 1012429080 | 8290 | 8300 | 8300 | 8290 | 51 |
| 527 | 20231113 | 105100 | 1012006280 | 8300 | 8290 | 8300 | 8290 | 36 |
| 528 | 20231113 | 105000 | 1011707790 | 8290 | 8290 | 8290 | 8280 | 1621 |
| 529 | 20231113 | 104900 | 998279210 | 8290 | 8300 | 8300 | 8290 | 606 |
| 530 | 20231113 | 104800 | 993255410 | 8300 | 8300 | 8300 | 8300 | 100 |
| 531 | 20231113 | 104700 | 992425410 | 8290 | 8290 | 8290 | 8290 | 50 |
| 532 | 20231113 | 104600 | 992010910 | 8300 | 8300 | 8300 | 8300 | 224 |
| 533 | 20231113 | 104500 | 990151710 | 8290 | 8290 | 8290 | 8290 | 0 |
| 534 | 20231113 | 104400 | 990151710 | 8290 | 8290 | 8290 | 8290 | 3 |
| 535 | 20231113 | 104300 | 990126840 | 8290 | 8290 | 8290 | 8290 | 343 |
| 536 | 20231113 | 104200 | 987283370 | 8280 | 8290 | 8300 | 8280 | 270 |
| 537 | 20231113 | 104100 | 985047240 | 8290 | 8280 | 8290 | 8280 | 289 |
| 538 | 20231113 | 104000 | 982654180 | 8290 | 8280 | 8310 | 8280 | 518 |
| 539 | 20231113 | 103900 | 978361720 | 8290 | 8290 | 8290 | 8290 | 491 |
| 540 | 20231113 | 103800 | 974291330 | 8300 | 8310 | 8310 | 8300 | 521 |
| 541 | 20231113 | 103700 | 969966980 | 8310 | 8310 | 8310 | 8310 | 57 |
| 542 | 20231113 | 103600 | 969493310 | 8300 | 8300 | 8310 | 8300 | 597 |
| 543 | 20231113 | 103500 | 964538200 | 8310 | 8310 | 8310 | 8310 | 661 |
| 544 | 20231113 | 103400 | 959045290 | 8310 | 8310 | 8310 | 8310 | 0 |
| 545 | 20231113 | 103300 | 959045290 | 8310 | 8350 | 8350 | 8310 | 1159 |
| 546 | 20231113 | 103200 | 949408400 | 8350 | 8330 | 8350 | 8330 | 81 |
| 547 | 20231113 | 103100 | 948733600 | 8330 | 8300 | 8330 | 8290 | 525 |
| 548 | 20231113 | 103000 | 944370320 | 8300 | 8300 | 8300 | 8300 | 82 |
| 549 | 20231113 | 102900 | 943689720 | 8300 | 8300 | 8300 | 8300 | 81 |
| 550 | 20231113 | 102800 | 943017420 | 8290 | 8310 | 8310 | 8290 | 1765 |
| 551 | 20231113 | 102700 | 928371970 | 8310 | 8310 | 8310 | 8310 | 1246 |
| 552 | 20231113 | 102600 | 918017710 | 8310 | 8330 | 8330 | 8310 | 407 |
| 553 | 20231113 | 102500 | 914635010 | 8330 | 8340 | 8340 | 8330 | 1219 |
| 554 | 20231113 | 102400 | 904470780 | 8360 | 8360 | 8360 | 8360 | 20 |
| 555 | 20231113 | 102300 | 904303580 | 8360 | 8350 | 8360 | 8350 | 122 |
| 556 | 20231113 | 102200 | 903284680 | 8350 | 8360 | 8370 | 8350 | 1264 |
| 557 | 20231113 | 102100 | 892718680 | 8370 | 8350 | 8370 | 8340 | 819 |
| 558 | 20231113 | 102000 | 885880230 | 8360 | 8370 | 8380 | 8360 | 694 |
| 559 | 20231113 | 101900 | 880071610 | 8380 | 8370 | 8380 | 8370 | 229 |
| 560 | 20231113 | 101800 | 878154860 | 8330 | 8320 | 8330 | 8320 | 1236 |
| 561 | 20231113 | 101700 | 867866280 | 8320 | 8330 | 8330 | 8320 | 109 |
| 562 | 20231113 | 101600 | 866958810 | 8330 | 8330 | 8330 | 8330 | 175 |
| 563 | 20231113 | 101500 | 865501060 | 8320 | 8320 | 8330 | 8320 | 560 |
| 564 | 20231113 | 101400 | 860841660 | 8330 | 8330 | 8330 | 8320 | 258 |
| 565 | 20231113 | 101300 | 858694430 | 8320 | 8340 | 8340 | 8320 | 1311 |
| 566 | 20231113 | 101200 | 847774190 | 8340 | 8340 | 8340 | 8340 | 56 |
| 567 | 20231113 | 101100 | 847307150 | 8330 | 8330 | 8330 | 8330 | 875 |
| 568 | 20231113 | 101000 | 840018400 | 8330 | 8340 | 8340 | 8330 | 3 |
| 569 | 20231113 | 100900 | 839993390 | 8340 | 8350 | 8390 | 8340 | 183 |
| 570 | 20231113 | 100800 | 838467090 | 8340 | 8300 | 8430 | 8300 | 1727 |
| 571 | 20231113 | 100700 | 824095260 | 8320 | 8370 | 8370 | 8300 | 7672 |
| 572 | 20231113 | 100600 | 760105270 | 8370 | 8380 | 8380 | 8370 | 694 |
| 573 | 20231113 | 100500 | 754294380 | 8380 | 8370 | 8380 | 8370 | 1173 |
| 574 | 20231113 | 100400 | 744469360 | 8370 | 8370 | 8370 | 8360 | 1858 |
| 575 | 20231113 | 100300 | 728922700 | 8370 | 8400 | 8400 | 8370 | 4000 |
| 576 | 20231113 | 100200 | 695382810 | 8400 | 8390 | 8400 | 8390 | 2 |
| 577 | 20231113 | 100100 | 695366020 | 8390 | 8380 | 8390 | 8380 | 1913 |
| 578 | 20231113 | 100000 | 679335070 | 8380 | 8400 | 8400 | 8380 | 406 |
| 579 | 20231113 | 095900 | 675928060 | 8400 | 8420 | 8420 | 8400 | 285 |
| 580 | 20231113 | 095800 | 673531940 | 8410 | 8460 | 8460 | 8410 | 497 |
| 581 | 20231113 | 095700 | 669345180 | 8450 | 8410 | 8480 | 8410 | 539 |
| 582 | 20231113 | 095600 | 664797620 | 8410 | 8390 | 8410 | 8390 | 1928 |
| 583 | 20231113 | 095500 | 648590520 | 8370 | 8390 | 8390 | 8370 | 2105 |
| 584 | 20231113 | 095400 | 630965520 | 8380 | 8380 | 8380 | 8380 | 18 |
| 585 | 20231113 | 095300 | 630814680 | 8380 | 8380 | 8380 | 8380 | 980 |
| 586 | 20231113 | 095200 | 622602280 | 8370 | 8370 | 8380 | 8370 | 206 |
| 587 | 20231113 | 095100 | 620878000 | 8380 | 8380 | 8380 | 8380 | 1153 |
| 588 | 20231113 | 095000 | 611215860 | 8380 | 8390 | 8390 | 8380 | 16 |
| 589 | 20231113 | 094900 | 611081720 | 8380 | 8380 | 8380 | 8380 | 85 |
| 590 | 20231113 | 094800 | 610369420 | 8380 | 8380 | 8380 | 8370 | 1235 |
| 591 | 20231113 | 094700 | 600031400 | 8380 | 8390 | 8390 | 8380 | 1643 |
| 592 | 20231113 | 094600 | 586261960 | 8390 | 8390 | 8400 | 8390 | 993 |
| 593 | 20231113 | 094500 | 577930680 | 8380 | 8400 | 8400 | 8380 | 13 |
| 594 | 20231113 | 094400 | 577821680 | 8390 | 8390 | 8390 | 8390 | 20 |
| 595 | 20231113 | 094300 | 577653880 | 8390 | 8400 | 8400 | 8380 | 1336 |
| 596 | 20231113 | 094200 | 566441040 | 8410 | 8410 | 8410 | 8400 | 303 |
| 597 | 20231113 | 094100 | 563894010 | 8410 | 8410 | 8410 | 8410 | 654 |
| 598 | 20231113 | 094000 | 558393870 | 8400 | 8410 | 8410 | 8400 | 11 |
| 599 | 20231113 | 093900 | 558301460 | 8390 | 8390 | 8410 | 8390 | 1149 |
| 600 | 20231113 | 093800 | 548650400 | 8400 | 8390 | 8400 | 8390 | 325 |
| 601 | 20231113 | 093700 | 545923630 | 8390 | 8380 | 8400 | 8380 | 101 |
| 602 | 20231113 | 093600 | 545077020 | 8400 | 8380 | 8400 | 8370 | 492 |
| 603 | 20231113 | 093500 | 540952120 | 8380 | 8400 | 8400 | 8380 | 378 |
| 604 | 20231113 | 093400 | 537784380 | 8390 | 8380 | 8390 | 8380 | 389 |
| 605 | 20231113 | 093300 | 534523040 | 8370 | 8410 | 8410 | 8360 | 10004 |
| 606 | 20231113 | 093200 | 450523910 | 8400 | 8410 | 8410 | 8400 | 1203 |
| 607 | 20231113 | 093100 | 440415830 | 8410 | 8420 | 8420 | 8410 | 1096 |
| 608 | 20231113 | 093000 | 431193210 | 8410 | 8420 | 8430 | 8410 | 1907 |
| 609 | 20231113 | 092900 | 415151870 | 8420 | 8450 | 8450 | 8420 | 6035 |
| 610 | 20231113 | 092800 | 364277430 | 8450 | 8480 | 8480 | 8440 | 4450 |
| 611 | 20231113 | 092700 | 326679070 | 8480 | 8480 | 8480 | 8480 | 1 |
| 612 | 20231113 | 092600 | 326670590 | 8480 | 8490 | 8490 | 8460 | 1737 |
| 613 | 20231113 | 092500 | 311951510 | 8480 | 8490 | 8500 | 8480 | 749 |
| 614 | 20231113 | 092400 | 305595740 | 8480 | 8500 | 8500 | 8480 | 385 |
| 615 | 20231113 | 092300 | 302328490 | 8500 | 8520 | 8520 | 8500 | 296 |
| 616 | 20231113 | 092200 | 299809210 | 8520 | 8510 | 8530 | 8510 | 513 |
| 617 | 20231113 | 092100 | 295439320 | 8510 | 8480 | 8510 | 8480 | 1500 |
| 618 | 20231113 | 092000 | 282707650 | 8490 | 8500 | 8500 | 8480 | 1331 |
| 619 | 20231113 | 091900 | 271412390 | 8500 | 8480 | 8500 | 8480 | 389 |
| 620 | 20231113 | 091800 | 268111550 | 8450 | 8460 | 8460 | 8450 | 2864 |
| 621 | 20231113 | 091700 | 243882140 | 8460 | 8480 | 8480 | 8440 | 2359 |
| 622 | 20231113 | 091600 | 223935690 | 8480 | 8510 | 8510 | 8470 | 1270 |
| 623 | 20231113 | 091500 | 213148500 | 8510 | 8530 | 8540 | 8510 | 238 |
| 624 | 20231113 | 091400 | 211119210 | 8530 | 8580 | 8590 | 8400 | 3670 |
| 625 | 20231113 | 091300 | 179855970 | 8580 | 8600 | 8600 | 8580 | 1099 |
| 626 | 20231113 | 091200 | 170417400 | 8610 | 8610 | 8630 | 8610 | 491 |
| 627 | 20231113 | 091100 | 166189650 | 8610 | 8640 | 8640 | 8610 | 2222 |
| 628 | 20231113 | 091000 | 147047370 | 8630 | 8630 | 8640 | 8630 | 423 |
| 629 | 20231113 | 090900 | 143396870 | 8630 | 8650 | 8650 | 8630 | 172 |
| 630 | 20231113 | 090800 | 141909820 | 8650 | 8630 | 8650 | 8630 | 164 |
| 631 | 20231113 | 090700 | 140491730 | 8640 | 8650 | 8660 | 8630 | 1486 |
| 632 | 20231113 | 090600 | 127647440 | 8620 | 8630 | 8660 | 8620 | 714 |
| 633 | 20231113 | 090500 | 121472270 | 8620 | 8640 | 8640 | 8600 | 728 |
| 634 | 20231113 | 090400 | 115204300 | 8640 | 8630 | 8640 | 8610 | 621 |
| 635 | 20231113 | 090300 | 109853900 | 8640 | 8680 | 8690 | 8640 | 2694 |
| 636 | 20231113 | 090200 | 86529980 | 8700 | 8670 | 8700 | 8660 | 904 |
| 637 | 20231113 | 090100 | 78684140 | 8650 | 8690 | 8690 | 8640 | 2875 |
| 638 | 20231113 | 090000 | 53819080 | 8700 | 8700 | 8710 | 8700 | 4536 |