33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 191200 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 10361 |
| 3 | 20231106 | 191100 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 4 | 20231106 | 191000 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 5 | 20231106 | 190900 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 6 | 20231106 | 190800 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 7 | 20231106 | 190700 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 8 | 20231106 | 190600 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 9 | 20231106 | 190500 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 10 | 20231106 | 190400 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 11 | 20231106 | 190300 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 12 | 20231106 | 190200 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 13 | 20231106 | 190100 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 14 | 20231106 | 190000 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 15 | 20231106 | 185900 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 16 | 20231106 | 185800 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 17 | 20231106 | 185700 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 18 | 20231106 | 185600 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 19 | 20231106 | 185500 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 20 | 20231106 | 185400 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 21 | 20231106 | 185300 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 22 | 20231106 | 185200 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 23 | 20231106 | 185100 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 24 | 20231106 | 185000 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 25 | 20231106 | 184900 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 26 | 20231106 | 184800 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 27 | 20231106 | 184700 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 28 | 20231106 | 184600 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 29 | 20231106 | 184500 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 30 | 20231106 | 184400 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 31 | 20231106 | 184300 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 32 | 20231106 | 184200 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 10361 |
| 33 | 20231106 | 184100 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 34 | 20231106 | 184000 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 35 | 20231106 | 183900 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 36 | 20231106 | 183800 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 37 | 20231106 | 183700 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 38 | 20231106 | 183600 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 39 | 20231106 | 183500 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 40 | 20231106 | 183400 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 41 | 20231106 | 183300 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 42 | 20231106 | 183200 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 43 | 20231106 | 183100 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 44 | 20231106 | 183000 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 45 | 20231106 | 182900 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 46 | 20231106 | 182800 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 47 | 20231106 | 182700 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 48 | 20231106 | 182600 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 49 | 20231106 | 182500 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 50 | 20231106 | 182400 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 51 | 20231106 | 182300 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 52 | 20231106 | 182200 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 53 | 20231106 | 182100 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 54 | 20231106 | 182000 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 55 | 20231106 | 181900 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 56 | 20231106 | 181800 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 57 | 20231106 | 181700 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 58 | 20231106 | 181600 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 59 | 20231106 | 181500 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 60 | 20231106 | 181400 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 61 | 20231106 | 181300 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 62 | 20231106 | 181200 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 10361 |
| 63 | 20231106 | 181100 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 64 | 20231106 | 181000 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 65 | 20231106 | 180900 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 66 | 20231106 | 180800 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 67 | 20231106 | 180700 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 68 | 20231106 | 180600 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 69 | 20231106 | 180500 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 70 | 20231106 | 180400 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 71 | 20231106 | 180300 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 72 | 20231106 | 180200 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 73 | 20231106 | 180100 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 74 | 20231106 | 180000 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 75 | 20231106 | 175900 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 76 | 20231106 | 175800 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 77 | 20231106 | 175700 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 78 | 20231106 | 175600 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 79 | 20231106 | 175500 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 80 | 20231106 | 175400 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 81 | 20231106 | 175300 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 82 | 20231106 | 175200 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 83 | 20231106 | 175100 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 84 | 20231106 | 175000 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 85 | 20231106 | 174900 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 86 | 20231106 | 174800 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 87 | 20231106 | 174700 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 88 | 20231106 | 174600 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 89 | 20231106 | 174500 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 90 | 20231106 | 174400 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 91 | 20231106 | 174300 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 92 | 20231106 | 174200 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 10361 |
| 93 | 20231106 | 174100 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 94 | 20231106 | 174000 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 95 | 20231106 | 173900 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 96 | 20231106 | 173800 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 97 | 20231106 | 173700 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 98 | 20231106 | 173600 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 99 | 20231106 | 173500 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 100 | 20231106 | 173400 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 101 | 20231106 | 173300 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 102 | 20231106 | 173200 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 103 | 20231106 | 173100 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 104 | 20231106 | 173000 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 105 | 20231106 | 172900 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 106 | 20231106 | 172800 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 107 | 20231106 | 172700 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 108 | 20231106 | 172600 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 109 | 20231106 | 172500 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 110 | 20231106 | 172400 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 111 | 20231106 | 172300 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 112 | 20231106 | 172200 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 113 | 20231106 | 172100 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 114 | 20231106 | 172000 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 115 | 20231106 | 171900 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 116 | 20231106 | 171800 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 117 | 20231106 | 171700 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 118 | 20231106 | 171600 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 119 | 20231106 | 171500 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 120 | 20231106 | 171400 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 121 | 20231106 | 171300 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 122 | 20231106 | 171200 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 10361 |
| 123 | 20231106 | 171100 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 124 | 20231106 | 171000 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 125 | 20231106 | 170900 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 126 | 20231106 | 170800 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 127 | 20231106 | 170700 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 128 | 20231106 | 170600 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 129 | 20231106 | 170500 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 130 | 20231106 | 170400 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 131 | 20231106 | 170300 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 132 | 20231106 | 170200 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 133 | 20231106 | 170100 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 134 | 20231106 | 170000 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 135 | 20231106 | 165900 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 136 | 20231106 | 165800 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 137 | 20231106 | 165700 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 138 | 20231106 | 165600 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 139 | 20231106 | 165500 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 140 | 20231106 | 165400 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 141 | 20231106 | 165300 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 142 | 20231106 | 165200 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 143 | 20231106 | 165100 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 144 | 20231106 | 165000 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 145 | 20231106 | 164900 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 146 | 20231106 | 164800 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 147 | 20231106 | 164700 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 148 | 20231106 | 164600 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 149 | 20231106 | 164500 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 150 | 20231106 | 164400 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 151 | 20231106 | 164300 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 152 | 20231106 | 164200 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 10361 |
| 153 | 20231106 | 164100 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 154 | 20231106 | 164000 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 155 | 20231106 | 163900 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 156 | 20231106 | 163800 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 157 | 20231106 | 163700 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 158 | 20231106 | 163600 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 159 | 20231106 | 163500 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 160 | 20231106 | 163400 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 161 | 20231106 | 163300 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 162 | 20231106 | 163200 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 163 | 20231106 | 163100 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 164 | 20231106 | 163000 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 165 | 20231106 | 162900 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 166 | 20231106 | 162800 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 167 | 20231106 | 162700 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 168 | 20231106 | 162600 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 169 | 20231106 | 162500 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 170 | 20231106 | 162400 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 171 | 20231106 | 162300 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 172 | 20231106 | 162200 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 173 | 20231106 | 162100 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 174 | 20231106 | 162000 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 175 | 20231106 | 161900 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 176 | 20231106 | 161800 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 177 | 20231106 | 161700 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 178 | 20231106 | 161600 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 179 | 20231106 | 161500 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 180 | 20231106 | 161400 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 181 | 20231106 | 161300 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 182 | 20231106 | 161200 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 10361 |
| 183 | 20231106 | 161100 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 184 | 20231106 | 161000 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 185 | 20231106 | 160900 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 186 | 20231106 | 160800 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 187 | 20231106 | 160700 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 188 | 20231106 | 160600 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 189 | 20231106 | 160500 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 190 | 20231106 | 160400 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 191 | 20231106 | 160300 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 192 | 20231106 | 160200 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 193 | 20231106 | 160100 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 194 | 20231106 | 160000 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 195 | 20231106 | 155900 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 196 | 20231106 | 155800 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 197 | 20231106 | 155700 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 198 | 20231106 | 155600 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 199 | 20231106 | 155500 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 200 | 20231106 | 155400 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 201 | 20231106 | 155300 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 202 | 20231106 | 155200 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 203 | 20231106 | 155100 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 204 | 20231106 | 155000 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 205 | 20231106 | 154900 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 206 | 20231106 | 154800 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 207 | 20231106 | 154700 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 208 | 20231106 | 154600 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 209 | 20231106 | 154500 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 210 | 20231106 | 154400 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 211 | 20231106 | 154300 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 212 | 20231106 | 154200 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 10361 |
| 213 | 20231106 | 154100 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 214 | 20231106 | 154000 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 215 | 20231106 | 153900 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 216 | 20231106 | 153800 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 217 | 20231106 | 153700 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 218 | 20231106 | 153600 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 219 | 20231106 | 153500 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 220 | 20231106 | 153400 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 221 | 20231106 | 153300 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 222 | 20231106 | 153200 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 223 | 20231106 | 153100 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 0 |
| 224 | 20231106 | 153000 | 3066555240 | 16540 | 16540 | 16540 | 16540 | 10361 |
| 225 | 20231106 | 152900 | 2895184300 | 16400 | 16400 | 16400 | 16400 | 0 |
| 226 | 20231106 | 152800 | 2895184300 | 16400 | 16400 | 16400 | 16400 | 0 |
| 227 | 20231106 | 152700 | 2895184300 | 16400 | 16400 | 16400 | 16400 | 0 |
| 228 | 20231106 | 152600 | 2895184300 | 16400 | 16400 | 16400 | 16400 | 0 |
| 229 | 20231106 | 152500 | 2895184300 | 16400 | 16400 | 16400 | 16400 | 0 |
| 230 | 20231106 | 152400 | 2895184300 | 16400 | 16400 | 16400 | 16400 | 0 |
| 231 | 20231106 | 152300 | 2895184300 | 16400 | 16400 | 16400 | 16400 | 0 |
| 232 | 20231106 | 152200 | 2895184300 | 16400 | 16400 | 16400 | 16400 | 0 |
| 233 | 20231106 | 152100 | 2895184300 | 16400 | 16400 | 16400 | 16400 | 0 |
| 234 | 20231106 | 152000 | 2895184300 | 16400 | 16400 | 16400 | 16400 | 0 |
| 235 | 20231106 | 151900 | 2895184300 | 16400 | 16410 | 16410 | 16400 | 428 |
| 236 | 20231106 | 151800 | 2888162440 | 16410 | 16410 | 16410 | 16400 | 344 |
| 237 | 20231106 | 151700 | 2882519150 | 16410 | 16400 | 16410 | 16390 | 376 |
| 238 | 20231106 | 151600 | 2876352190 | 16400 | 16400 | 16410 | 16390 | 1008 |
| 239 | 20231106 | 151500 | 2859820370 | 16400 | 16350 | 16410 | 16350 | 1767 |
| 240 | 20231106 | 151400 | 2830863530 | 16360 | 16360 | 16360 | 16350 | 265 |
| 241 | 20231106 | 151300 | 2826528170 | 16360 | 16360 | 16360 | 16350 | 878 |
| 242 | 20231106 | 151200 | 2812165120 | 16350 | 16360 | 16360 | 16350 | 652 |
| 243 | 20231106 | 151100 | 2801498450 | 16350 | 16350 | 16360 | 16340 | 1215 |
| 244 | 20231106 | 151000 | 2781632340 | 16340 | 16350 | 16350 | 16340 | 364 |
| 245 | 20231106 | 150900 | 2775682670 | 16340 | 16350 | 16350 | 16340 | 262 |
| 246 | 20231106 | 150800 | 2771401020 | 16350 | 16350 | 16350 | 16340 | 45 |
| 247 | 20231106 | 150700 | 2770665330 | 16340 | 16340 | 16350 | 16340 | 64 |
| 248 | 20231106 | 150600 | 2769619050 | 16340 | 16350 | 16350 | 16340 | 82 |
| 249 | 20231106 | 150500 | 2768278890 | 16350 | 16350 | 16350 | 16340 | 116 |
| 250 | 20231106 | 150400 | 2766382360 | 16350 | 16350 | 16350 | 16340 | 135 |
| 251 | 20231106 | 150300 | 2764176130 | 16350 | 16340 | 16350 | 16340 | 660 |
| 252 | 20231106 | 150200 | 2753385380 | 16340 | 16340 | 16350 | 16340 | 61 |
| 253 | 20231106 | 150100 | 2752388350 | 16340 | 16340 | 16350 | 16330 | 1253 |
| 254 | 20231106 | 150000 | 2731914190 | 16330 | 16330 | 16340 | 16330 | 66 |
| 255 | 20231106 | 145900 | 2730836400 | 16340 | 16330 | 16340 | 16330 | 69 |
| 256 | 20231106 | 145800 | 2729709600 | 16330 | 16340 | 16340 | 16330 | 148 |
| 257 | 20231106 | 145700 | 2727292450 | 16330 | 16300 | 16340 | 16300 | 257 |
| 258 | 20231106 | 145600 | 2723096100 | 16300 | 16310 | 16320 | 16300 | 228 |
| 259 | 20231106 | 145500 | 2719377510 | 16310 | 16300 | 16320 | 16300 | 244 |
| 260 | 20231106 | 145400 | 2715396740 | 16300 | 16300 | 16320 | 16300 | 587 |
| 261 | 20231106 | 145300 | 2705827600 | 16300 | 16300 | 16320 | 16300 | 1174 |
| 262 | 20231106 | 145200 | 2686690100 | 16300 | 16300 | 16320 | 16300 | 199 |
| 263 | 20231106 | 145100 | 2683445320 | 16300 | 16300 | 16320 | 16290 | 150 |
| 264 | 20231106 | 145000 | 2681000000 | 16300 | 16290 | 16300 | 16290 | 24 |
| 265 | 20231106 | 144900 | 2680609000 | 16300 | 16310 | 16320 | 16300 | 295 |
| 266 | 20231106 | 144800 | 2675798560 | 16310 | 16310 | 16320 | 16310 | 132 |
| 267 | 20231106 | 144700 | 2673645570 | 16310 | 16310 | 16320 | 16310 | 112 |
| 268 | 20231106 | 144600 | 2671818810 | 16320 | 16310 | 16320 | 16310 | 277 |
| 269 | 20231106 | 144500 | 2667300760 | 16310 | 16320 | 16320 | 16310 | 242 |
| 270 | 20231106 | 144400 | 2663353720 | 16320 | 16320 | 16320 | 16310 | 215 |
| 271 | 20231106 | 144300 | 2659846490 | 16310 | 16320 | 16320 | 16310 | 122 |
| 272 | 20231106 | 144200 | 2657855670 | 16310 | 16310 | 16330 | 16310 | 30 |
| 273 | 20231106 | 144100 | 2657365920 | 16320 | 16320 | 16340 | 16310 | 478 |
| 274 | 20231106 | 144000 | 2649562860 | 16310 | 16300 | 16320 | 16290 | 251 |
| 275 | 20231106 | 143900 | 2645468180 | 16300 | 16310 | 16320 | 16300 | 123 |
| 276 | 20231106 | 143800 | 2643463040 | 16320 | 16330 | 16340 | 16320 | 211 |
| 277 | 20231106 | 143700 | 2640018500 | 16340 | 16340 | 16350 | 16340 | 129 |
| 278 | 20231106 | 143600 | 2637910310 | 16350 | 16340 | 16350 | 16340 | 24 |
| 279 | 20231106 | 143500 | 2637518120 | 16330 | 16340 | 16340 | 16330 | 15 |
| 280 | 20231106 | 143400 | 2637273120 | 16330 | 16320 | 16390 | 16320 | 1224 |
| 281 | 20231106 | 143300 | 2617225000 | 16310 | 16290 | 16310 | 16290 | 374 |
| 282 | 20231106 | 143200 | 2611128920 | 16270 | 16290 | 16300 | 16260 | 265 |
| 283 | 20231106 | 143100 | 2606815160 | 16290 | 16260 | 16290 | 16260 | 63 |
| 284 | 20231106 | 143000 | 2605789420 | 16290 | 16300 | 16300 | 16260 | 268 |
| 285 | 20231106 | 142900 | 2601426310 | 16300 | 16260 | 16300 | 16260 | 616 |
| 286 | 20231106 | 142800 | 2591397080 | 16260 | 16280 | 16290 | 16260 | 910 |
| 287 | 20231106 | 142700 | 2576588550 | 16280 | 16290 | 16290 | 16270 | 958 |
| 288 | 20231106 | 142600 | 2560993500 | 16280 | 16300 | 16300 | 16280 | 655 |
| 289 | 20231106 | 142500 | 2550328660 | 16280 | 16290 | 16300 | 16280 | 701 |
| 290 | 20231106 | 142400 | 2538912970 | 16290 | 16290 | 16310 | 16290 | 980 |
| 291 | 20231106 | 142300 | 2522944470 | 16290 | 16310 | 16320 | 16290 | 738 |
| 292 | 20231106 | 142200 | 2510915480 | 16320 | 16320 | 16320 | 16310 | 174 |
| 293 | 20231106 | 142100 | 2508077460 | 16310 | 16300 | 16310 | 16300 | 331 |
| 294 | 20231106 | 142000 | 2502680580 | 16310 | 16310 | 16310 | 16300 | 358 |
| 295 | 20231106 | 141900 | 2496844380 | 16310 | 16310 | 16330 | 16310 | 489 |
| 296 | 20231106 | 141800 | 2488865800 | 16310 | 16310 | 16320 | 16310 | 261 |
| 297 | 20231106 | 141700 | 2484608870 | 16310 | 16310 | 16320 | 16300 | 356 |
| 298 | 20231106 | 141600 | 2478803510 | 16300 | 16310 | 16310 | 16300 | 543 |
| 299 | 20231106 | 141500 | 2469950910 | 16310 | 16330 | 16330 | 16300 | 278 |
| 300 | 20231106 | 141400 | 2465418330 | 16310 | 16320 | 16330 | 16310 | 439 |
| 301 | 20231106 | 141300 | 2458257150 | 16320 | 16320 | 16320 | 16320 | 254 |
| 302 | 20231106 | 141200 | 2454111870 | 16320 | 16320 | 16330 | 16320 | 171 |
| 303 | 20231106 | 141100 | 2451321080 | 16310 | 16330 | 16330 | 16310 | 143 |
| 304 | 20231106 | 141000 | 2448987350 | 16320 | 16300 | 16320 | 16300 | 158 |
| 305 | 20231106 | 140900 | 2446411760 | 16310 | 16300 | 16320 | 16300 | 288 |
| 306 | 20231106 | 140800 | 2441717200 | 16310 | 16310 | 16310 | 16300 | 255 |
| 307 | 20231106 | 140700 | 2437559320 | 16310 | 16300 | 16310 | 16300 | 360 |
| 308 | 20231106 | 140600 | 2431690250 | 16310 | 16320 | 16320 | 16300 | 168 |
| 309 | 20231106 | 140500 | 2428951340 | 16320 | 16320 | 16320 | 16300 | 530 |
| 310 | 20231106 | 140400 | 2420307340 | 16320 | 16320 | 16320 | 16300 | 290 |
| 311 | 20231106 | 140300 | 2415578130 | 16310 | 16310 | 16320 | 16310 | 642 |
| 312 | 20231106 | 140200 | 2405107080 | 16320 | 16320 | 16320 | 16310 | 139 |
| 313 | 20231106 | 140100 | 2402839920 | 16310 | 16320 | 16320 | 16310 | 180 |
| 314 | 20231106 | 140000 | 2399903410 | 16320 | 16330 | 16330 | 16320 | 281 |
| 315 | 20231106 | 135900 | 2395317470 | 16320 | 16340 | 16350 | 16320 | 164 |
| 316 | 20231106 | 135800 | 2392640360 | 16320 | 16330 | 16340 | 16320 | 253 |
| 317 | 20231106 | 135700 | 2388508510 | 16370 | 16340 | 16390 | 16320 | 451 |
| 318 | 20231106 | 135600 | 2381138150 | 16340 | 16330 | 16340 | 16310 | 417 |
| 319 | 20231106 | 135500 | 2374327550 | 16320 | 16330 | 16340 | 16310 | 289 |
| 320 | 20231106 | 135400 | 2369609320 | 16340 | 16320 | 16340 | 16320 | 247 |
| 321 | 20231106 | 135300 | 2365577500 | 16320 | 16330 | 16340 | 16320 | 264 |
| 322 | 20231106 | 135200 | 2361266610 | 16350 | 16360 | 16360 | 16350 | 310 |
| 323 | 20231106 | 135100 | 2356197760 | 16350 | 16320 | 16360 | 16320 | 150 |
| 324 | 20231106 | 135000 | 2353744680 | 16350 | 16340 | 16350 | 16320 | 443 |
| 325 | 20231106 | 134900 | 2346507230 | 16340 | 16340 | 16340 | 16340 | 422 |
| 326 | 20231106 | 134800 | 2339611750 | 16350 | 16350 | 16350 | 16340 | 332 |
| 327 | 20231106 | 134700 | 2334186840 | 16350 | 16350 | 16360 | 16340 | 600 |
| 328 | 20231106 | 134600 | 2324378750 | 16350 | 16360 | 16360 | 16350 | 369 |
| 329 | 20231106 | 134500 | 2318343620 | 16360 | 16370 | 16370 | 16350 | 263 |
| 330 | 20231106 | 134400 | 2314041330 | 16370 | 16360 | 16380 | 16360 | 362 |
| 331 | 20231106 | 134300 | 2308115900 | 16350 | 16360 | 16360 | 16350 | 310 |
| 332 | 20231106 | 134200 | 2303046800 | 16380 | 16350 | 16380 | 16340 | 321 |
| 333 | 20231106 | 134100 | 2297798450 | 16350 | 16370 | 16370 | 16350 | 76 |
| 334 | 20231106 | 134000 | 2296555830 | 16390 | 16350 | 16390 | 16350 | 267 |
| 335 | 20231106 | 133900 | 2292186950 | 16350 | 16350 | 16360 | 16350 | 389 |
| 336 | 20231106 | 133800 | 2285826790 | 16360 | 16380 | 16380 | 16360 | 235 |
| 337 | 20231106 | 133700 | 2281981840 | 16360 | 16350 | 16390 | 16350 | 105 |
| 338 | 20231106 | 133600 | 2280263210 | 16340 | 16350 | 16400 | 16340 | 772 |
| 339 | 20231106 | 133500 | 2267635350 | 16360 | 16360 | 16360 | 16350 | 391 |
| 340 | 20231106 | 133400 | 2261239310 | 16370 | 16370 | 16370 | 16360 | 550 |
| 341 | 20231106 | 133300 | 2252238560 | 16370 | 16370 | 16380 | 16370 | 264 |
| 342 | 20231106 | 133200 | 2247916860 | 16370 | 16380 | 16380 | 16370 | 207 |
| 343 | 20231106 | 133100 | 2244527880 | 16380 | 16380 | 16390 | 16380 | 213 |
| 344 | 20231106 | 133000 | 2241038860 | 16390 | 16390 | 16400 | 16380 | 213 |
| 345 | 20231106 | 132900 | 2237547560 | 16380 | 16400 | 16400 | 16380 | 294 |
| 346 | 20231106 | 132800 | 2232728750 | 16400 | 16400 | 16420 | 16400 | 562 |
| 347 | 20231106 | 132700 | 2223511360 | 16430 | 16400 | 16430 | 16400 | 16 |
| 348 | 20231106 | 132600 | 2223248930 | 16400 | 16420 | 16460 | 16400 | 1034 |
| 349 | 20231106 | 132500 | 2206255500 | 16420 | 16410 | 16420 | 16390 | 741 |
| 350 | 20231106 | 132400 | 2194096100 | 16400 | 16410 | 16420 | 16400 | 554 |
| 351 | 20231106 | 132300 | 2185005740 | 16400 | 16400 | 16420 | 16390 | 966 |
| 352 | 20231106 | 132200 | 2169157510 | 16400 | 16400 | 16410 | 16370 | 266 |
| 353 | 20231106 | 132100 | 2164795010 | 16370 | 16390 | 16400 | 16370 | 1271 |
| 354 | 20231106 | 132000 | 2143964910 | 16390 | 16350 | 16400 | 16350 | 1472 |
| 355 | 20231106 | 131900 | 2119850050 | 16350 | 16330 | 16350 | 16330 | 644 |
| 356 | 20231106 | 131800 | 2109329420 | 16320 | 16320 | 16340 | 16320 | 321 |
| 357 | 20231106 | 131700 | 2104088670 | 16330 | 16320 | 16330 | 16320 | 252 |
| 358 | 20231106 | 131600 | 2099973660 | 16330 | 16320 | 16340 | 16320 | 332 |
| 359 | 20231106 | 131500 | 2094552920 | 16340 | 16340 | 16340 | 16320 | 134 |
| 360 | 20231106 | 131400 | 2092364090 | 16330 | 16320 | 16350 | 16320 | 197 |
| 361 | 20231106 | 131300 | 2089146370 | 16350 | 16350 | 16360 | 16320 | 386 |
| 362 | 20231106 | 131200 | 2082839010 | 16340 | 16320 | 16350 | 16320 | 56 |
| 363 | 20231106 | 131100 | 2081923910 | 16360 | 16320 | 16380 | 16320 | 202 |
| 364 | 20231106 | 131000 | 2078623840 | 16320 | 16330 | 16340 | 16320 | 427 |
| 365 | 20231106 | 130900 | 2071651780 | 16370 | 16350 | 16370 | 16330 | 344 |
| 366 | 20231106 | 130800 | 2066030830 | 16350 | 16370 | 16370 | 16350 | 125 |
| 367 | 20231106 | 130700 | 2063986870 | 16350 | 16360 | 16360 | 16350 | 347 |
| 368 | 20231106 | 130600 | 2058309960 | 16370 | 16380 | 16380 | 16360 | 65 |
| 369 | 20231106 | 130500 | 2057246480 | 16370 | 16350 | 16370 | 16340 | 681 |
| 370 | 20231106 | 130400 | 2046107750 | 16350 | 16350 | 16350 | 16340 | 307 |
| 371 | 20231106 | 130300 | 2041088860 | 16350 | 16340 | 16360 | 16330 | 303 |
| 372 | 20231106 | 130200 | 2036137420 | 16380 | 16340 | 16380 | 16340 | 516 |
| 373 | 20231106 | 130100 | 2027702930 | 16340 | 16330 | 16350 | 16330 | 160 |
| 374 | 20231106 | 130000 | 2025087820 | 16370 | 16340 | 16370 | 16330 | 281 |
| 375 | 20231106 | 125900 | 2020495280 | 16330 | 16330 | 16340 | 16330 | 323 |
| 376 | 20231106 | 125800 | 2015220540 | 16340 | 16320 | 16340 | 16320 | 225 |
| 377 | 20231106 | 125700 | 2011546910 | 16330 | 16320 | 16330 | 16320 | 206 |
| 378 | 20231106 | 125600 | 2008184880 | 16320 | 16310 | 16340 | 16310 | 522 |
| 379 | 20231106 | 125500 | 1999666440 | 16310 | 16320 | 16320 | 16310 | 175 |
| 380 | 20231106 | 125400 | 1996812180 | 16320 | 16310 | 16320 | 16310 | 237 |
| 381 | 20231106 | 125300 | 1992946690 | 16320 | 16310 | 16320 | 16310 | 72 |
| 382 | 20231106 | 125200 | 1991772360 | 16310 | 16320 | 16320 | 16310 | 262 |
| 383 | 20231106 | 125100 | 1987498980 | 16320 | 16310 | 16320 | 16310 | 210 |
| 384 | 20231106 | 125000 | 1984073250 | 16310 | 16300 | 16310 | 16300 | 411 |
| 385 | 20231106 | 124900 | 1977373870 | 16300 | 16310 | 16310 | 16300 | 313 |
| 386 | 20231106 | 124800 | 1972271950 | 16300 | 16310 | 16310 | 16300 | 255 |
| 387 | 20231106 | 124700 | 1968115370 | 16310 | 16300 | 16310 | 16300 | 210 |
| 388 | 20231106 | 124600 | 1964692140 | 16300 | 16320 | 16320 | 16300 | 153 |
| 389 | 20231106 | 124500 | 1962197180 | 16310 | 16320 | 16320 | 16310 | 294 |
| 390 | 20231106 | 124400 | 1957402030 | 16310 | 16310 | 16320 | 16310 | 556 |
| 391 | 20231106 | 124300 | 1948331480 | 16320 | 16320 | 16320 | 16310 | 191 |
| 392 | 20231106 | 124200 | 1945214500 | 16320 | 16320 | 16320 | 16320 | 171 |
| 393 | 20231106 | 124100 | 1942423780 | 16320 | 16320 | 16330 | 16320 | 145 |
| 394 | 20231106 | 124000 | 1940057350 | 16320 | 16320 | 16320 | 16310 | 444 |
| 395 | 20231106 | 123900 | 1932811410 | 16320 | 16320 | 16320 | 16310 | 339 |
| 396 | 20231106 | 123800 | 1927281250 | 16320 | 16320 | 16320 | 16310 | 356 |
| 397 | 20231106 | 123700 | 1921473420 | 16320 | 16320 | 16330 | 16320 | 205 |
| 398 | 20231106 | 123600 | 1918127700 | 16330 | 16340 | 16340 | 16320 | 275 |
| 399 | 20231106 | 123500 | 1913635650 | 16340 | 16330 | 16340 | 16320 | 400 |
| 400 | 20231106 | 123400 | 1907107380 | 16330 | 16330 | 16330 | 16320 | 306 |
| 401 | 20231106 | 123300 | 1902110810 | 16320 | 16320 | 16350 | 16310 | 106 |
| 402 | 20231106 | 123200 | 1900381540 | 16320 | 16320 | 16320 | 16310 | 347 |
| 403 | 20231106 | 123100 | 1894721490 | 16310 | 16320 | 16320 | 16310 | 269 |
| 404 | 20231106 | 123000 | 1890333760 | 16310 | 16320 | 16320 | 16310 | 371 |
| 405 | 20231106 | 122900 | 1884281990 | 16310 | 16320 | 16330 | 16310 | 189 |
| 406 | 20231106 | 122800 | 1881199050 | 16310 | 16320 | 16320 | 16310 | 88 |
| 407 | 20231106 | 122700 | 1879763030 | 16320 | 16310 | 16320 | 16310 | 503 |
| 408 | 20231106 | 122600 | 1871558930 | 16320 | 16320 | 16330 | 16320 | 274 |
| 409 | 20231106 | 122500 | 1867086230 | 16320 | 16330 | 16330 | 16320 | 137 |
| 410 | 20231106 | 122400 | 1864850380 | 16340 | 16330 | 16360 | 16320 | 544 |
| 411 | 20231106 | 122300 | 1855963600 | 16330 | 16340 | 16340 | 16330 | 272 |
| 412 | 20231106 | 122200 | 1851521730 | 16330 | 16330 | 16330 | 16320 | 239 |
| 413 | 20231106 | 122100 | 1847619760 | 16330 | 16330 | 16340 | 16320 | 192 |
| 414 | 20231106 | 122000 | 1844485490 | 16320 | 16320 | 16330 | 16320 | 540 |
| 415 | 20231106 | 121900 | 1835671770 | 16320 | 16330 | 16330 | 16320 | 326 |
| 416 | 20231106 | 121800 | 1830351310 | 16320 | 16330 | 16330 | 16320 | 263 |
| 417 | 20231106 | 121700 | 1826058560 | 16330 | 16330 | 16350 | 16320 | 212 |
| 418 | 20231106 | 121600 | 1822595330 | 16330 | 16350 | 16350 | 16320 | 345 |
| 419 | 20231106 | 121500 | 1816960400 | 16350 | 16320 | 16350 | 16320 | 526 |
| 420 | 20231106 | 121400 | 1808371320 | 16330 | 16340 | 16340 | 16330 | 110 |
| 421 | 20231106 | 121300 | 1806574970 | 16340 | 16330 | 16360 | 16330 | 723 |
| 422 | 20231106 | 121200 | 1794766400 | 16330 | 16340 | 16360 | 16330 | 361 |
| 423 | 20231106 | 121100 | 1788869360 | 16350 | 16350 | 16360 | 16340 | 335 |
| 424 | 20231106 | 121000 | 1783391860 | 16370 | 16380 | 16380 | 16350 | 17 |
| 425 | 20231106 | 120900 | 1783113830 | 16370 | 16390 | 16390 | 16370 | 489 |
| 426 | 20231106 | 120800 | 1775101350 | 16390 | 16400 | 16400 | 16380 | 679 |
| 427 | 20231106 | 120700 | 1763970930 | 16410 | 16360 | 16410 | 16330 | 759 |
| 428 | 20231106 | 120600 | 1751528220 | 16360 | 16350 | 16360 | 16330 | 243 |
| 429 | 20231106 | 120500 | 1747557150 | 16320 | 16350 | 16380 | 16320 | 220 |
| 430 | 20231106 | 120400 | 1743962380 | 16350 | 16330 | 16350 | 16330 | 307 |
| 431 | 20231106 | 120300 | 1738947990 | 16330 | 16330 | 16340 | 16320 | 259 |
| 432 | 20231106 | 120200 | 1734719640 | 16330 | 16330 | 16350 | 16330 | 142 |
| 433 | 20231106 | 120100 | 1732400340 | 16340 | 16330 | 16340 | 16320 | 501 |
| 434 | 20231106 | 120000 | 1724219870 | 16340 | 16320 | 16350 | 16320 | 267 |
| 435 | 20231106 | 115900 | 1719860350 | 16320 | 16330 | 16340 | 16320 | 187 |
| 436 | 20231106 | 115800 | 1716805960 | 16320 | 16350 | 16350 | 16320 | 299 |
| 437 | 20231106 | 115700 | 1711920700 | 16400 | 16330 | 16440 | 16330 | 155 |
| 438 | 20231106 | 115600 | 1709385300 | 16320 | 16330 | 16340 | 16320 | 263 |
| 439 | 20231106 | 115500 | 1705090990 | 16330 | 16310 | 16340 | 16310 | 263 |
| 440 | 20231106 | 115400 | 1700799150 | 16320 | 16320 | 16320 | 16310 | 482 |
| 441 | 20231106 | 115300 | 1692934680 | 16320 | 16320 | 16330 | 16320 | 183 |
| 442 | 20231106 | 115200 | 1689948060 | 16320 | 16330 | 16330 | 16320 | 393 |
| 443 | 20231106 | 115100 | 1683533780 | 16330 | 16340 | 16340 | 16320 | 214 |
| 444 | 20231106 | 115000 | 1680039150 | 16320 | 16310 | 16360 | 16310 | 361 |
| 445 | 20231106 | 114900 | 1674147790 | 16310 | 16320 | 16330 | 16310 | 187 |
| 446 | 20231106 | 114800 | 1671096750 | 16320 | 16340 | 16340 | 16320 | 265 |
| 447 | 20231106 | 114700 | 1666770890 | 16350 | 16370 | 16370 | 16350 | 198 |
| 448 | 20231106 | 114600 | 1663531800 | 16370 | 16360 | 16490 | 16360 | 215 |
| 449 | 20231106 | 114500 | 1660004410 | 16330 | 16320 | 16330 | 16320 | 604 |
| 450 | 20231106 | 114400 | 1650144670 | 16320 | 16330 | 16330 | 16320 | 110 |
| 451 | 20231106 | 114300 | 1648349420 | 16330 | 16330 | 16330 | 16320 | 356 |
| 452 | 20231106 | 114200 | 1642539480 | 16360 | 16330 | 16490 | 16320 | 489 |
| 453 | 20231106 | 114100 | 1634527080 | 16320 | 16330 | 16330 | 16320 | 814 |
| 454 | 20231106 | 114000 | 1621236160 | 16330 | 16330 | 16340 | 16330 | 269 |
| 455 | 20231106 | 113900 | 1616843380 | 16330 | 16340 | 16350 | 16330 | 352 |
| 456 | 20231106 | 113800 | 1611093420 | 16340 | 16330 | 16340 | 16320 | 501 |
| 457 | 20231106 | 113700 | 1602914060 | 16320 | 16320 | 16320 | 16320 | 365 |
| 458 | 20231106 | 113600 | 1596957260 | 16320 | 16330 | 16330 | 16320 | 508 |
| 459 | 20231106 | 113500 | 1588665330 | 16330 | 16340 | 16350 | 16330 | 168 |
| 460 | 20231106 | 113400 | 1585920960 | 16330 | 16330 | 16330 | 16330 | 68 |
| 461 | 20231106 | 113300 | 1584810520 | 16330 | 16450 | 16450 | 16330 | 158 |
| 462 | 20231106 | 113200 | 1582230090 | 16360 | 16460 | 16500 | 16360 | 413 |
| 463 | 20231106 | 113100 | 1575436720 | 16470 | 16330 | 16470 | 16330 | 847 |
| 464 | 20231106 | 113000 | 1561579330 | 16330 | 16330 | 16340 | 16330 | 317 |
| 465 | 20231106 | 112900 | 1556402290 | 16330 | 16330 | 16330 | 16330 | 330 |
| 466 | 20231106 | 112800 | 1551013390 | 16330 | 16330 | 16340 | 16330 | 272 |
| 467 | 20231106 | 112700 | 1546571240 | 16330 | 16330 | 16330 | 16330 | 234 |
| 468 | 20231106 | 112600 | 1542750020 | 16330 | 16370 | 16370 | 16330 | 192 |
| 469 | 20231106 | 112500 | 1539612190 | 16370 | 16340 | 16370 | 16330 | 410 |
| 470 | 20231106 | 112400 | 1532913640 | 16350 | 16360 | 16360 | 16350 | 224 |
| 471 | 20231106 | 112300 | 1529250560 | 16370 | 16370 | 16380 | 16370 | 203 |
| 472 | 20231106 | 112200 | 1525927430 | 16370 | 16360 | 16390 | 16360 | 441 |
| 473 | 20231106 | 112100 | 1518707040 | 16360 | 16370 | 16370 | 16360 | 268 |
| 474 | 20231106 | 112000 | 1514322290 | 16370 | 16390 | 16400 | 16370 | 379 |
| 475 | 20231106 | 111900 | 1508112620 | 16400 | 16390 | 16400 | 16380 | 1140 |
| 476 | 20231106 | 111800 | 1489425400 | 16400 | 16440 | 16440 | 16400 | 1646 |
| 477 | 20231106 | 111700 | 1462412350 | 16430 | 16440 | 16440 | 16430 | 368 |
| 478 | 20231106 | 111600 | 1456365330 | 16430 | 16480 | 16480 | 16430 | 902 |
| 479 | 20231106 | 111500 | 1441540430 | 16480 | 16430 | 16480 | 16430 | 1161 |
| 480 | 20231106 | 111400 | 1422464950 | 16440 | 16440 | 16440 | 16420 | 336 |
| 481 | 20231106 | 111300 | 1416944400 | 16440 | 16470 | 16480 | 16440 | 1055 |
| 482 | 20231106 | 111200 | 1399578630 | 16470 | 16480 | 16490 | 16470 | 670 |
| 483 | 20231106 | 111100 | 1388536570 | 16490 | 16500 | 16500 | 16480 | 356 |
| 484 | 20231106 | 111000 | 1382668620 | 16490 | 16510 | 16510 | 16490 | 758 |
| 485 | 20231106 | 110900 | 1370163540 | 16540 | 16500 | 16540 | 16500 | 1239 |
| 486 | 20231106 | 110800 | 1349688270 | 16510 | 16510 | 16510 | 16500 | 124 |
| 487 | 20231106 | 110700 | 1347641760 | 16510 | 16510 | 16510 | 16500 | 392 |
| 488 | 20231106 | 110600 | 1341172250 | 16530 | 16520 | 16530 | 16510 | 205 |
| 489 | 20231106 | 110500 | 1337786460 | 16530 | 16520 | 16530 | 16520 | 1686 |
| 490 | 20231106 | 110400 | 1309924760 | 16510 | 16500 | 16510 | 16500 | 101 |
| 491 | 20231106 | 110300 | 1308257390 | 16510 | 16510 | 16510 | 16500 | 181 |
| 492 | 20231106 | 110200 | 1305270400 | 16500 | 16510 | 16510 | 16500 | 27 |
| 493 | 20231106 | 110100 | 1304824700 | 16510 | 16520 | 16520 | 16510 | 2 |
| 494 | 20231106 | 110000 | 1304791670 | 16520 | 16500 | 16520 | 16500 | 1029 |
| 495 | 20231106 | 105900 | 1287803030 | 16500 | 16500 | 16510 | 16500 | 76 |
| 496 | 20231106 | 105800 | 1286548970 | 16510 | 16500 | 16510 | 16500 | 12 |
| 497 | 20231106 | 105700 | 1286350920 | 16510 | 16500 | 16510 | 16500 | 275 |
| 498 | 20231106 | 105600 | 1281813140 | 16510 | 16490 | 16510 | 16490 | 134 |
| 499 | 20231106 | 105500 | 1279603360 | 16490 | 16510 | 16510 | 16490 | 16 |
| 500 | 20231106 | 105400 | 1279339400 | 16490 | 16500 | 16500 | 16490 | 17 |
| 501 | 20231106 | 105300 | 1279059060 | 16500 | 16490 | 16500 | 16490 | 49 |
| 502 | 20231106 | 105200 | 1278251040 | 16500 | 16500 | 16500 | 16490 | 325 |
| 503 | 20231106 | 105100 | 1272888970 | 16510 | 16500 | 16510 | 16500 | 3 |
| 504 | 20231106 | 105000 | 1272839460 | 16500 | 16510 | 16510 | 16500 | 94 |
| 505 | 20231106 | 104900 | 1271287830 | 16510 | 16520 | 16520 | 16510 | 259 |
| 506 | 20231106 | 104800 | 1267011730 | 16510 | 16510 | 16520 | 16510 | 279 |
| 507 | 20231106 | 104700 | 1262405360 | 16520 | 16510 | 16520 | 16510 | 108 |
| 508 | 20231106 | 104600 | 1260622240 | 16520 | 16500 | 16520 | 16500 | 40 |
| 509 | 20231106 | 104500 | 1259962220 | 16500 | 16520 | 16520 | 16500 | 109 |
| 510 | 20231106 | 104400 | 1258163700 | 16500 | 16510 | 16520 | 16500 | 188 |
| 511 | 20231106 | 104300 | 1255059660 | 16500 | 16510 | 16510 | 16500 | 5 |
| 512 | 20231106 | 104200 | 1254977130 | 16500 | 16500 | 16510 | 16500 | 216 |
| 513 | 20231106 | 104100 | 1251413120 | 16510 | 16510 | 16520 | 16510 | 729 |
| 514 | 20231106 | 104000 | 1239376660 | 16510 | 16510 | 16520 | 16510 | 531 |
| 515 | 20231106 | 103900 | 1230604760 | 16520 | 16500 | 16520 | 16500 | 184 |
| 516 | 20231106 | 103800 | 1227567360 | 16510 | 16510 | 16510 | 16500 | 246 |
| 517 | 20231106 | 103700 | 1223507040 | 16510 | 16520 | 16520 | 16510 | 649 |
| 518 | 20231106 | 103600 | 1212792010 | 16520 | 16510 | 16520 | 16500 | 879 |
| 519 | 20231106 | 103500 | 1198283330 | 16510 | 16520 | 16520 | 16510 | 119 |
| 520 | 20231106 | 103400 | 1196318120 | 16510 | 16510 | 16530 | 16510 | 166 |
| 521 | 20231106 | 103300 | 1193577020 | 16510 | 16520 | 16520 | 16510 | 222 |
| 522 | 20231106 | 103200 | 1189911540 | 16510 | 16520 | 16520 | 16510 | 128 |
| 523 | 20231106 | 103100 | 1187798250 | 16520 | 16510 | 16520 | 16510 | 162 |
| 524 | 20231106 | 103000 | 1185123350 | 16510 | 16520 | 16520 | 16510 | 324 |
| 525 | 20231106 | 102900 | 1179772500 | 16510 | 16510 | 16520 | 16510 | 143 |
| 526 | 20231106 | 102800 | 1177410850 | 16510 | 16530 | 16540 | 16510 | 137 |
| 527 | 20231106 | 102700 | 1175147250 | 16540 | 16530 | 16550 | 16510 | 429 |
| 528 | 20231106 | 102600 | 1168054620 | 16540 | 16520 | 16540 | 16510 | 343 |
| 529 | 20231106 | 102500 | 1162387180 | 16510 | 16530 | 16530 | 16510 | 35 |
| 530 | 20231106 | 102400 | 1161809140 | 16520 | 16520 | 16530 | 16510 | 211 |
| 531 | 20231106 | 102300 | 1158322050 | 16520 | 16520 | 16540 | 16510 | 1916 |
| 532 | 20231106 | 102200 | 1126658430 | 16520 | 16500 | 16520 | 16500 | 1378 |
| 533 | 20231106 | 102100 | 1103904470 | 16500 | 16510 | 16510 | 16500 | 77 |
| 534 | 20231106 | 102000 | 1102633770 | 16500 | 16500 | 16510 | 16500 | 240 |
| 535 | 20231106 | 101900 | 1098671940 | 16500 | 16490 | 16500 | 16490 | 850 |
| 536 | 20231106 | 101800 | 1084653940 | 16510 | 16490 | 16510 | 16490 | 142 |
| 537 | 20231106 | 101700 | 1082310620 | 16490 | 16500 | 16510 | 16490 | 168 |
| 538 | 20231106 | 101600 | 1079539210 | 16500 | 16500 | 16510 | 16490 | 184 |
| 539 | 20231106 | 101500 | 1076503780 | 16510 | 16470 | 16520 | 16470 | 3318 |
| 540 | 20231106 | 101400 | 1021790490 | 16480 | 16390 | 16480 | 16390 | 905 |
| 541 | 20231106 | 101300 | 1006886900 | 16460 | 16400 | 16470 | 16400 | 336 |
| 542 | 20231106 | 101200 | 1001363590 | 16390 | 16400 | 16460 | 16380 | 1797 |
| 543 | 20231106 | 101100 | 971839280 | 16390 | 16410 | 16410 | 16390 | 185 |
| 544 | 20231106 | 101000 | 968806960 | 16410 | 16410 | 16410 | 16380 | 59 |
| 545 | 20231106 | 100900 | 967839250 | 16410 | 16390 | 16410 | 16380 | 640 |
| 546 | 20231106 | 100800 | 957347320 | 16380 | 16350 | 16380 | 16350 | 93 |
| 547 | 20231106 | 100700 | 955824820 | 16350 | 16340 | 16370 | 16340 | 197 |
| 548 | 20231106 | 100600 | 952602860 | 16380 | 16390 | 16390 | 16380 | 6 |
| 549 | 20231106 | 100500 | 952504530 | 16340 | 16380 | 16390 | 16340 | 892 |
| 550 | 20231106 | 100400 | 937893490 | 16380 | 16330 | 16380 | 16330 | 15 |
| 551 | 20231106 | 100300 | 937648490 | 16380 | 16380 | 16400 | 16380 | 698 |
| 552 | 20231106 | 100200 | 926211470 | 16380 | 16380 | 16390 | 16330 | 712 |
| 553 | 20231106 | 100100 | 914549260 | 16330 | 16370 | 16370 | 16330 | 146 |
| 554 | 20231106 | 100000 | 912162840 | 16330 | 16340 | 16380 | 16330 | 107 |
| 555 | 20231106 | 095900 | 910415260 | 16340 | 16340 | 16380 | 16340 | 510 |
| 556 | 20231106 | 095800 | 902073100 | 16340 | 16320 | 16340 | 16320 | 239 |
| 557 | 20231106 | 095700 | 898170270 | 16340 | 16330 | 16340 | 16320 | 117 |
| 558 | 20231106 | 095600 | 896260710 | 16320 | 16330 | 16330 | 16320 | 703 |
| 559 | 20231106 | 095500 | 884785980 | 16310 | 16320 | 16330 | 16310 | 65 |
| 560 | 20231106 | 095400 | 883724810 | 16330 | 16340 | 16340 | 16310 | 232 |
| 561 | 20231106 | 095300 | 879938150 | 16310 | 16310 | 16310 | 16310 | 678 |
| 562 | 20231106 | 095200 | 868879970 | 16310 | 16310 | 16310 | 16310 | 57 |
| 563 | 20231106 | 095100 | 867950300 | 16310 | 16310 | 16310 | 16310 | 0 |
| 564 | 20231106 | 095000 | 867950300 | 16310 | 16340 | 16340 | 16310 | 152 |
| 565 | 20231106 | 094900 | 865470210 | 16310 | 16330 | 16350 | 16310 | 280 |
| 566 | 20231106 | 094800 | 860895410 | 16310 | 16350 | 16350 | 16310 | 118 |
| 567 | 20231106 | 094700 | 858967390 | 16330 | 16330 | 16330 | 16320 | 134 |
| 568 | 20231106 | 094600 | 856779750 | 16330 | 16340 | 16340 | 16330 | 152 |
| 569 | 20231106 | 094500 | 854297550 | 16340 | 16350 | 16350 | 16330 | 37 |
| 570 | 20231106 | 094400 | 853693000 | 16350 | 16350 | 16350 | 16340 | 340 |
| 571 | 20231106 | 094300 | 848134250 | 16350 | 16360 | 16400 | 16350 | 1541 |
| 572 | 20231106 | 094200 | 822900610 | 16300 | 16340 | 16350 | 16300 | 386 |
| 573 | 20231106 | 094100 | 816591560 | 16300 | 16330 | 16330 | 16280 | 191 |
| 574 | 20231106 | 094000 | 813473760 | 16330 | 16290 | 16330 | 16280 | 815 |
| 575 | 20231106 | 093900 | 800168950 | 16290 | 16290 | 16290 | 16290 | 68 |
| 576 | 20231106 | 093800 | 799061230 | 16330 | 16280 | 16330 | 16280 | 754 |
| 577 | 20231106 | 093700 | 786754350 | 16280 | 16270 | 16280 | 16270 | 16 |
| 578 | 20231106 | 093600 | 786494020 | 16270 | 16270 | 16300 | 16270 | 246 |
| 579 | 20231106 | 093500 | 782490020 | 16280 | 16250 | 16330 | 16250 | 223 |
| 580 | 20231106 | 093400 | 778854950 | 16240 | 16320 | 16320 | 16240 | 162 |
| 581 | 20231106 | 093300 | 776212790 | 16320 | 16230 | 16320 | 16230 | 71 |
| 582 | 20231106 | 093200 | 775055890 | 16230 | 16270 | 16320 | 16230 | 466 |
| 583 | 20231106 | 093100 | 767474950 | 16250 | 16220 | 16270 | 16220 | 21 |
| 584 | 20231106 | 093000 | 767134080 | 16230 | 16290 | 16290 | 16220 | 328 |
| 585 | 20231106 | 092900 | 761810620 | 16230 | 16250 | 16280 | 16230 | 2176 |
| 586 | 20231106 | 092800 | 726485290 | 16250 | 16280 | 16280 | 16250 | 159 |
| 587 | 20231106 | 092700 | 723899740 | 16280 | 16280 | 16280 | 16230 | 2606 |
| 588 | 20231106 | 092600 | 681562030 | 16320 | 16270 | 16330 | 16270 | 1046 |
| 589 | 20231106 | 092500 | 664542880 | 16270 | 16300 | 16310 | 16270 | 1222 |
| 590 | 20231106 | 092400 | 644648600 | 16290 | 16290 | 16300 | 16290 | 255 |
| 591 | 20231106 | 092300 | 640493820 | 16300 | 16300 | 16310 | 16300 | 263 |
| 592 | 20231106 | 092200 | 636206890 | 16300 | 16300 | 16300 | 16290 | 360 |
| 593 | 20231106 | 092100 | 630340000 | 16300 | 16340 | 16340 | 16300 | 338 |
| 594 | 20231106 | 092000 | 624823650 | 16330 | 16340 | 16360 | 16300 | 888 |
| 595 | 20231106 | 091900 | 610311580 | 16330 | 16330 | 16330 | 16300 | 491 |
| 596 | 20231106 | 091800 | 602295050 | 16320 | 16300 | 16320 | 16280 | 420 |
| 597 | 20231106 | 091700 | 595454370 | 16320 | 16330 | 16340 | 16270 | 155 |
| 598 | 20231106 | 091600 | 592923610 | 16340 | 16270 | 16340 | 16270 | 3 |
| 599 | 20231106 | 091500 | 592874660 | 16300 | 16260 | 16300 | 16260 | 175 |
| 600 | 20231106 | 091400 | 590027070 | 16260 | 16340 | 16350 | 16260 | 283 |
| 601 | 20231106 | 091300 | 585424910 | 16360 | 16360 | 16370 | 16320 | 158 |
| 602 | 20231106 | 091200 | 582845730 | 16370 | 16300 | 16370 | 16260 | 2673 |
| 603 | 20231106 | 091100 | 539205740 | 16290 | 16240 | 16290 | 16240 | 853 |
| 604 | 20231106 | 091000 | 525325240 | 16240 | 16260 | 16270 | 16240 | 3747 |
| 605 | 20231106 | 090900 | 464424370 | 16290 | 16300 | 16300 | 16290 | 2204 |
| 606 | 20231106 | 090800 | 428520660 | 16300 | 16300 | 16320 | 16300 | 231 |
| 607 | 20231106 | 090700 | 424754320 | 16290 | 16300 | 16320 | 16290 | 1125 |
| 608 | 20231106 | 090600 | 406412860 | 16300 | 16310 | 16310 | 16300 | 424 |
| 609 | 20231106 | 090500 | 399499290 | 16290 | 16290 | 16330 | 16290 | 1389 |
| 610 | 20231106 | 090400 | 376865010 | 16260 | 16290 | 16300 | 16260 | 766 |
| 611 | 20231106 | 090300 | 364379710 | 16250 | 16290 | 16300 | 16240 | 499 |
| 612 | 20231106 | 090200 | 356271580 | 16330 | 16220 | 16330 | 16220 | 1382 |
| 613 | 20231106 | 090100 | 333764680 | 16220 | 16310 | 16360 | 16200 | 6826 |
| 614 | 20231106 | 090000 | 222326690 | 16300 | 16350 | 16530 | 16300 | 13560 |