32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 190200 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 2191 |
| 3 | 20231117 | 190100 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 4 | 20231117 | 190000 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 5 | 20231117 | 185900 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 6 | 20231117 | 185800 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 7 | 20231117 | 185700 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 8 | 20231117 | 185600 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 9 | 20231117 | 185500 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 10 | 20231117 | 185400 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 11 | 20231117 | 185300 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 12 | 20231117 | 185200 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 13 | 20231117 | 185100 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 14 | 20231117 | 185000 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 15 | 20231117 | 184900 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 16 | 20231117 | 184800 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 17 | 20231117 | 184700 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 18 | 20231117 | 184600 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 19 | 20231117 | 184500 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 20 | 20231117 | 184400 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 21 | 20231117 | 184300 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 22 | 20231117 | 184200 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 23 | 20231117 | 184100 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 24 | 20231117 | 184000 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 25 | 20231117 | 183900 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 26 | 20231117 | 183800 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 27 | 20231117 | 183700 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 28 | 20231117 | 183600 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 29 | 20231117 | 183500 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 30 | 20231117 | 183400 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 31 | 20231117 | 183300 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 32 | 20231117 | 183200 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 2191 |
| 33 | 20231117 | 183100 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 34 | 20231117 | 183000 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 35 | 20231117 | 182900 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 36 | 20231117 | 182800 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 37 | 20231117 | 182700 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 38 | 20231117 | 182600 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 39 | 20231117 | 182500 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 40 | 20231117 | 182400 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 41 | 20231117 | 182300 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 42 | 20231117 | 182200 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 43 | 20231117 | 182100 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 44 | 20231117 | 182000 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 45 | 20231117 | 181900 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 46 | 20231117 | 181800 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 47 | 20231117 | 181700 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 48 | 20231117 | 181600 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 49 | 20231117 | 181500 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 50 | 20231117 | 181400 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 51 | 20231117 | 181300 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 52 | 20231117 | 181200 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 53 | 20231117 | 181100 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 54 | 20231117 | 181000 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 55 | 20231117 | 180900 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 56 | 20231117 | 180800 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 57 | 20231117 | 180700 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 58 | 20231117 | 180600 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 59 | 20231117 | 180500 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 60 | 20231117 | 180400 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 61 | 20231117 | 180300 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 62 | 20231117 | 180200 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 2191 |
| 63 | 20231117 | 180100 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 64 | 20231117 | 180000 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 65 | 20231117 | 175900 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 66 | 20231117 | 175800 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 67 | 20231117 | 175700 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 68 | 20231117 | 175600 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 69 | 20231117 | 175500 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 70 | 20231117 | 175400 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 71 | 20231117 | 175300 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 72 | 20231117 | 175200 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 73 | 20231117 | 175100 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 74 | 20231117 | 175000 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 75 | 20231117 | 174900 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 76 | 20231117 | 174800 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 77 | 20231117 | 174700 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 78 | 20231117 | 174600 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 79 | 20231117 | 174500 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 80 | 20231117 | 174400 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 81 | 20231117 | 174300 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 82 | 20231117 | 174200 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 83 | 20231117 | 174100 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 84 | 20231117 | 174000 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 85 | 20231117 | 173900 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 86 | 20231117 | 173800 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 87 | 20231117 | 173700 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 88 | 20231117 | 173600 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 89 | 20231117 | 173500 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 90 | 20231117 | 173400 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 91 | 20231117 | 173300 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 92 | 20231117 | 173200 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 2191 |
| 93 | 20231117 | 173100 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 94 | 20231117 | 173000 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 95 | 20231117 | 172900 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 96 | 20231117 | 172800 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 97 | 20231117 | 172700 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 98 | 20231117 | 172600 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 99 | 20231117 | 172500 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 100 | 20231117 | 172400 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 101 | 20231117 | 172300 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 102 | 20231117 | 172200 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 103 | 20231117 | 172100 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 104 | 20231117 | 172000 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 105 | 20231117 | 171900 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 106 | 20231117 | 171800 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 107 | 20231117 | 171700 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 108 | 20231117 | 171600 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 109 | 20231117 | 171500 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 110 | 20231117 | 171400 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 111 | 20231117 | 171300 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 112 | 20231117 | 171200 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 113 | 20231117 | 171100 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 114 | 20231117 | 171000 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 115 | 20231117 | 170900 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 116 | 20231117 | 170800 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 117 | 20231117 | 170700 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 118 | 20231117 | 170600 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 119 | 20231117 | 170500 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 120 | 20231117 | 170400 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 121 | 20231117 | 170300 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 122 | 20231117 | 170200 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 2191 |
| 123 | 20231117 | 170100 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 124 | 20231117 | 170000 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 125 | 20231117 | 165900 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 126 | 20231117 | 165800 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 127 | 20231117 | 165700 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 128 | 20231117 | 165600 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 129 | 20231117 | 165500 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 130 | 20231117 | 165400 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 131 | 20231117 | 165300 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 132 | 20231117 | 165200 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 133 | 20231117 | 165100 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 134 | 20231117 | 165000 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 135 | 20231117 | 164900 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 136 | 20231117 | 164800 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 137 | 20231117 | 164700 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 138 | 20231117 | 164600 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 139 | 20231117 | 164500 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 140 | 20231117 | 164400 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 141 | 20231117 | 164300 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 142 | 20231117 | 164200 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 143 | 20231117 | 164100 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 144 | 20231117 | 164000 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 145 | 20231117 | 163900 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 146 | 20231117 | 163800 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 147 | 20231117 | 163700 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 148 | 20231117 | 163600 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 149 | 20231117 | 163500 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 150 | 20231117 | 163400 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 151 | 20231117 | 163300 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 152 | 20231117 | 163200 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 2191 |
| 153 | 20231117 | 163100 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 154 | 20231117 | 163000 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 155 | 20231117 | 162900 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 156 | 20231117 | 162800 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 157 | 20231117 | 162700 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 158 | 20231117 | 162600 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 159 | 20231117 | 162500 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 160 | 20231117 | 162400 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 161 | 20231117 | 162300 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 162 | 20231117 | 162200 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 163 | 20231117 | 162100 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 164 | 20231117 | 162000 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 165 | 20231117 | 161900 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 166 | 20231117 | 161800 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 167 | 20231117 | 161700 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 168 | 20231117 | 161600 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 169 | 20231117 | 161500 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 170 | 20231117 | 161400 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 171 | 20231117 | 161300 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 172 | 20231117 | 161200 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 173 | 20231117 | 161100 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 174 | 20231117 | 161000 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 175 | 20231117 | 160900 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 176 | 20231117 | 160800 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 177 | 20231117 | 160700 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 178 | 20231117 | 160600 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 179 | 20231117 | 160500 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 180 | 20231117 | 160400 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 181 | 20231117 | 160300 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 182 | 20231117 | 160200 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 2191 |
| 183 | 20231117 | 160100 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 184 | 20231117 | 160000 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 185 | 20231117 | 155900 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 186 | 20231117 | 155800 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 187 | 20231117 | 155700 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 188 | 20231117 | 155600 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 189 | 20231117 | 155500 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 190 | 20231117 | 155400 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 191 | 20231117 | 155300 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 192 | 20231117 | 155200 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 193 | 20231117 | 155100 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 194 | 20231117 | 155000 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 195 | 20231117 | 154900 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 196 | 20231117 | 154800 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 197 | 20231117 | 154700 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 198 | 20231117 | 154600 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 199 | 20231117 | 154500 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 200 | 20231117 | 154400 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 201 | 20231117 | 154300 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 202 | 20231117 | 154200 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 203 | 20231117 | 154100 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 204 | 20231117 | 154000 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 205 | 20231117 | 153900 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 206 | 20231117 | 153800 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 207 | 20231117 | 153700 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 208 | 20231117 | 153600 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 209 | 20231117 | 153500 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 210 | 20231117 | 153400 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 211 | 20231117 | 153300 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 212 | 20231117 | 153200 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 2191 |
| 213 | 20231117 | 153100 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 0 |
| 214 | 20231117 | 153000 | 1777872480 | 11730 | 11730 | 11730 | 11730 | 2191 |
| 215 | 20231117 | 152900 | 1752172050 | 11730 | 11730 | 11730 | 11730 | 0 |
| 216 | 20231117 | 152800 | 1752172050 | 11730 | 11730 | 11730 | 11730 | 0 |
| 217 | 20231117 | 152700 | 1752172050 | 11730 | 11730 | 11730 | 11730 | 0 |
| 218 | 20231117 | 152600 | 1752172050 | 11730 | 11730 | 11730 | 11730 | 0 |
| 219 | 20231117 | 152500 | 1752172050 | 11730 | 11730 | 11730 | 11730 | 0 |
| 220 | 20231117 | 152400 | 1752172050 | 11730 | 11730 | 11730 | 11730 | 0 |
| 221 | 20231117 | 152300 | 1752172050 | 11730 | 11730 | 11730 | 11730 | 0 |
| 222 | 20231117 | 152200 | 1752172050 | 11730 | 11730 | 11730 | 11730 | 0 |
| 223 | 20231117 | 152100 | 1752172050 | 11730 | 11730 | 11730 | 11730 | 0 |
| 224 | 20231117 | 152000 | 1752172050 | 11730 | 11730 | 11730 | 11730 | 0 |
| 225 | 20231117 | 151900 | 1752172050 | 11730 | 11730 | 11730 | 11720 | 387 |
| 226 | 20231117 | 151800 | 1747632640 | 11720 | 11720 | 11720 | 11720 | 1302 |
| 227 | 20231117 | 151700 | 1732373200 | 11720 | 11710 | 11720 | 11710 | 64 |
| 228 | 20231117 | 151600 | 1731623620 | 11720 | 11710 | 11720 | 11710 | 68 |
| 229 | 20231117 | 151500 | 1730827310 | 11700 | 11720 | 11720 | 11700 | 185 |
| 230 | 20231117 | 151400 | 1728661410 | 11710 | 11720 | 11720 | 11710 | 150 |
| 231 | 20231117 | 151300 | 1726904110 | 11720 | 11720 | 11720 | 11710 | 126 |
| 232 | 20231117 | 151200 | 1725427420 | 11720 | 11720 | 11720 | 11700 | 71 |
| 233 | 20231117 | 151100 | 1724596200 | 11700 | 11700 | 11730 | 11700 | 91 |
| 234 | 20231117 | 151000 | 1723530520 | 11720 | 11700 | 11730 | 11700 | 101 |
| 235 | 20231117 | 150900 | 1722346740 | 11720 | 11730 | 11730 | 11700 | 108 |
| 236 | 20231117 | 150800 | 1721081740 | 11720 | 11700 | 11720 | 11700 | 171 |
| 237 | 20231117 | 150700 | 1719080590 | 11730 | 11700 | 11730 | 11700 | 84 |
| 238 | 20231117 | 150600 | 1718095510 | 11730 | 11730 | 11730 | 11700 | 73 |
| 239 | 20231117 | 150500 | 1717240720 | 11730 | 11730 | 11730 | 11670 | 128 |
| 240 | 20231117 | 150400 | 1715743480 | 11730 | 11730 | 11730 | 11730 | 24 |
| 241 | 20231117 | 150300 | 1715461960 | 11730 | 11730 | 11730 | 11670 | 69 |
| 242 | 20231117 | 150200 | 1714655470 | 11730 | 11730 | 11730 | 11670 | 75 |
| 243 | 20231117 | 150100 | 1713778480 | 11730 | 11720 | 11730 | 11670 | 220 |
| 244 | 20231117 | 150000 | 1711200250 | 11720 | 11690 | 11720 | 11650 | 237 |
| 245 | 20231117 | 145900 | 1708435280 | 11730 | 11680 | 11730 | 11670 | 258 |
| 246 | 20231117 | 145800 | 1705415900 | 11740 | 11670 | 11750 | 11670 | 843 |
| 247 | 20231117 | 145700 | 1695545330 | 11670 | 11670 | 11680 | 11660 | 329 |
| 248 | 20231117 | 145600 | 1691706160 | 11670 | 11660 | 11670 | 11650 | 250 |
| 249 | 20231117 | 145500 | 1688792870 | 11660 | 11660 | 11670 | 11660 | 228 |
| 250 | 20231117 | 145400 | 1686134130 | 11660 | 11650 | 11660 | 11640 | 305 |
| 251 | 20231117 | 145300 | 1682580620 | 11650 | 11660 | 11660 | 11640 | 211 |
| 252 | 20231117 | 145200 | 1680123040 | 11660 | 11670 | 11670 | 11640 | 4759 |
| 253 | 20231117 | 145100 | 1624674310 | 11670 | 11670 | 11670 | 11660 | 205 |
| 254 | 20231117 | 145000 | 1622283830 | 11660 | 11660 | 11670 | 11660 | 528 |
| 255 | 20231117 | 144900 | 1616127300 | 11660 | 11650 | 11670 | 11650 | 602 |
| 256 | 20231117 | 144800 | 1609104600 | 11660 | 11660 | 11670 | 11650 | 678 |
| 257 | 20231117 | 144700 | 1601199830 | 11660 | 11670 | 11670 | 11660 | 225 |
| 258 | 20231117 | 144600 | 1598575340 | 11660 | 11670 | 11670 | 11660 | 254 |
| 259 | 20231117 | 144500 | 1595613240 | 11670 | 11680 | 11680 | 11670 | 141 |
| 260 | 20231117 | 144400 | 1593967590 | 11700 | 11660 | 11700 | 11660 | 175 |
| 261 | 20231117 | 144300 | 1591926360 | 11660 | 11660 | 11700 | 11660 | 196 |
| 262 | 20231117 | 144200 | 1589640810 | 11660 | 11660 | 11710 | 11660 | 198 |
| 263 | 20231117 | 144100 | 1587331980 | 11660 | 11650 | 11660 | 11650 | 741 |
| 264 | 20231117 | 144000 | 1578698250 | 11650 | 11660 | 11660 | 11650 | 946 |
| 265 | 20231117 | 143900 | 1567671990 | 11660 | 11670 | 11670 | 11660 | 465 |
| 266 | 20231117 | 143800 | 1562249070 | 11670 | 11670 | 11670 | 11660 | 285 |
| 267 | 20231117 | 143700 | 1558925290 | 11670 | 11670 | 11700 | 11670 | 157 |
| 268 | 20231117 | 143600 | 1557092890 | 11670 | 11660 | 11710 | 11660 | 213 |
| 269 | 20231117 | 143500 | 1554607780 | 11660 | 11660 | 11660 | 11650 | 405 |
| 270 | 20231117 | 143400 | 1549886720 | 11660 | 11670 | 11680 | 11660 | 308 |
| 271 | 20231117 | 143300 | 1546292760 | 11670 | 11670 | 11670 | 11650 | 3363 |
| 272 | 20231117 | 143200 | 1507078150 | 11670 | 11670 | 11680 | 11670 | 295 |
| 273 | 20231117 | 143100 | 1503635480 | 11670 | 11670 | 11690 | 11660 | 472 |
| 274 | 20231117 | 143000 | 1498126590 | 11670 | 11670 | 11690 | 11670 | 277 |
| 275 | 20231117 | 142900 | 1494893800 | 11670 | 11670 | 11680 | 11670 | 525 |
| 276 | 20231117 | 142800 | 1488766970 | 11680 | 11670 | 11680 | 11670 | 354 |
| 277 | 20231117 | 142700 | 1484634830 | 11670 | 11660 | 11700 | 11660 | 171 |
| 278 | 20231117 | 142600 | 1482639720 | 11670 | 11660 | 11670 | 11660 | 1179 |
| 279 | 20231117 | 142500 | 1468889060 | 11660 | 11670 | 11670 | 11660 | 716 |
| 280 | 20231117 | 142400 | 1460535350 | 11670 | 11680 | 11690 | 11670 | 2782 |
| 281 | 20231117 | 142300 | 1428066950 | 11680 | 11680 | 11690 | 11670 | 464 |
| 282 | 20231117 | 142200 | 1422648760 | 11680 | 11680 | 11700 | 11680 | 495 |
| 283 | 20231117 | 142100 | 1416866480 | 11680 | 11690 | 11700 | 11680 | 297 |
| 284 | 20231117 | 142000 | 1413396380 | 11680 | 11680 | 11690 | 11680 | 810 |
| 285 | 20231117 | 141900 | 1403935570 | 11680 | 11680 | 11700 | 11680 | 187 |
| 286 | 20231117 | 141800 | 1401751300 | 11690 | 11690 | 11700 | 11680 | 277 |
| 287 | 20231117 | 141700 | 1398514930 | 11680 | 11690 | 11700 | 11680 | 333 |
| 288 | 20231117 | 141600 | 1394623710 | 11690 | 11680 | 11700 | 11680 | 158 |
| 289 | 20231117 | 141500 | 1392776710 | 11680 | 11680 | 11700 | 11680 | 271 |
| 290 | 20231117 | 141400 | 1389611340 | 11690 | 11680 | 11700 | 11680 | 699 |
| 291 | 20231117 | 141300 | 1381446300 | 11680 | 11690 | 11700 | 11680 | 757 |
| 292 | 20231117 | 141200 | 1372599590 | 11690 | 11700 | 11700 | 11680 | 325 |
| 293 | 20231117 | 141100 | 1368800340 | 11680 | 11700 | 11700 | 11680 | 591 |
| 294 | 20231117 | 141000 | 1361891960 | 11700 | 11690 | 11700 | 11690 | 416 |
| 295 | 20231117 | 140900 | 1357027950 | 11690 | 11700 | 11700 | 11690 | 483 |
| 296 | 20231117 | 140800 | 1351380130 | 11700 | 11700 | 11710 | 11700 | 435 |
| 297 | 20231117 | 140700 | 1346289660 | 11710 | 11700 | 11710 | 11700 | 692 |
| 298 | 20231117 | 140600 | 1338193190 | 11700 | 11700 | 11710 | 11700 | 114 |
| 299 | 20231117 | 140500 | 1336859350 | 11710 | 11700 | 11710 | 11700 | 273 |
| 300 | 20231117 | 140400 | 1333664150 | 11710 | 11710 | 11720 | 11700 | 141 |
| 301 | 20231117 | 140300 | 1332013410 | 11730 | 11710 | 11730 | 11710 | 79 |
| 302 | 20231117 | 140200 | 1331088280 | 11700 | 11710 | 11710 | 11700 | 269 |
| 303 | 20231117 | 140100 | 1327940920 | 11710 | 11710 | 11710 | 11700 | 177 |
| 304 | 20231117 | 140000 | 1325869370 | 11730 | 11710 | 11730 | 11700 | 247 |
| 305 | 20231117 | 135900 | 1322977380 | 11710 | 11720 | 11720 | 11710 | 105 |
| 306 | 20231117 | 135800 | 1321747770 | 11710 | 11730 | 11730 | 11710 | 256 |
| 307 | 20231117 | 135700 | 1318747990 | 11720 | 11720 | 11720 | 11710 | 262 |
| 308 | 20231117 | 135600 | 1315679510 | 11720 | 11730 | 11730 | 11710 | 154 |
| 309 | 20231117 | 135500 | 1313876050 | 11730 | 11710 | 11730 | 11710 | 249 |
| 310 | 20231117 | 135400 | 1310959160 | 11710 | 11710 | 11720 | 11710 | 59 |
| 311 | 20231117 | 135300 | 1310268240 | 11730 | 11720 | 11730 | 11710 | 216 |
| 312 | 20231117 | 135200 | 1307738010 | 11720 | 11710 | 11720 | 11710 | 251 |
| 313 | 20231117 | 135100 | 1304798290 | 11710 | 11720 | 11720 | 11710 | 1099 |
| 314 | 20231117 | 135000 | 1291928550 | 11710 | 11730 | 11730 | 11710 | 211 |
| 315 | 20231117 | 134900 | 1289455570 | 11730 | 11720 | 11730 | 11710 | 268 |
| 316 | 20231117 | 134800 | 1286316700 | 11710 | 11710 | 11720 | 11710 | 705 |
| 317 | 20231117 | 134700 | 1278061100 | 11700 | 11700 | 11710 | 11700 | 392 |
| 318 | 20231117 | 134600 | 1273472720 | 11700 | 11710 | 11720 | 11700 | 214 |
| 319 | 20231117 | 134500 | 1270968770 | 11710 | 11710 | 11720 | 11710 | 687 |
| 320 | 20231117 | 134400 | 1262923030 | 11720 | 11710 | 11720 | 11710 | 148 |
| 321 | 20231117 | 134300 | 1261189410 | 11710 | 11710 | 11720 | 11710 | 212 |
| 322 | 20231117 | 134200 | 1258706830 | 11710 | 11730 | 11730 | 11710 | 233 |
| 323 | 20231117 | 134100 | 1255975540 | 11730 | 11720 | 11730 | 11720 | 165 |
| 324 | 20231117 | 134000 | 1254041650 | 11720 | 11720 | 11730 | 11710 | 592 |
| 325 | 20231117 | 133900 | 1247106460 | 11720 | 11730 | 11730 | 11710 | 357 |
| 326 | 20231117 | 133800 | 1242922830 | 11730 | 11710 | 11730 | 11710 | 313 |
| 327 | 20231117 | 133700 | 1239255980 | 11710 | 11720 | 11730 | 11710 | 1876 |
| 328 | 20231117 | 133600 | 1217262650 | 11730 | 11740 | 11740 | 11730 | 836 |
| 329 | 20231117 | 133500 | 1207456320 | 11730 | 11740 | 11750 | 11730 | 193 |
| 330 | 20231117 | 133400 | 1205191870 | 11740 | 11750 | 11750 | 11730 | 452 |
| 331 | 20231117 | 133300 | 1199886330 | 11750 | 11740 | 11750 | 11740 | 487 |
| 332 | 20231117 | 133200 | 1194168520 | 11750 | 11750 | 11760 | 11750 | 204 |
| 333 | 20231117 | 133100 | 1191771460 | 11750 | 11750 | 11750 | 11740 | 612 |
| 334 | 20231117 | 133000 | 1184585810 | 11770 | 11780 | 11780 | 11750 | 77 |
| 335 | 20231117 | 132900 | 1183680090 | 11780 | 11740 | 11780 | 11730 | 246 |
| 336 | 20231117 | 132800 | 1180788120 | 11740 | 11800 | 11800 | 11740 | 202 |
| 337 | 20231117 | 132700 | 1178411250 | 11730 | 11730 | 11770 | 11730 | 1297 |
| 338 | 20231117 | 132600 | 1163155830 | 11750 | 11750 | 11750 | 11730 | 649 |
| 339 | 20231117 | 132500 | 1155536950 | 11750 | 11740 | 11750 | 11740 | 217 |
| 340 | 20231117 | 132400 | 1152989340 | 11740 | 11740 | 11740 | 11740 | 691 |
| 341 | 20231117 | 132300 | 1144877000 | 11740 | 11760 | 11770 | 11740 | 1166 |
| 342 | 20231117 | 132200 | 1131176950 | 11760 | 11770 | 11770 | 11750 | 1084 |
| 343 | 20231117 | 132100 | 1118431440 | 11770 | 11750 | 11770 | 11750 | 95 |
| 344 | 20231117 | 132000 | 1117314620 | 11750 | 11760 | 11780 | 11750 | 949 |
| 345 | 20231117 | 131900 | 1106155430 | 11780 | 11770 | 11780 | 11760 | 266 |
| 346 | 20231117 | 131800 | 1103026070 | 11760 | 11760 | 11770 | 11760 | 56 |
| 347 | 20231117 | 131700 | 1102367500 | 11790 | 11800 | 11800 | 11760 | 112 |
| 348 | 20231117 | 131600 | 1101050000 | 11780 | 11780 | 11780 | 11770 | 1136 |
| 349 | 20231117 | 131500 | 1087678310 | 11770 | 11790 | 11790 | 11760 | 262 |
| 350 | 20231117 | 131400 | 1084596480 | 11790 | 11760 | 11790 | 11760 | 257 |
| 351 | 20231117 | 131300 | 1081571040 | 11760 | 11770 | 11770 | 11760 | 1560 |
| 352 | 20231117 | 131200 | 1063214830 | 11770 | 11790 | 11790 | 11770 | 254 |
| 353 | 20231117 | 131100 | 1060224070 | 11780 | 11790 | 11790 | 11780 | 1335 |
| 354 | 20231117 | 131000 | 1044496810 | 11790 | 11800 | 11800 | 11780 | 547 |
| 355 | 20231117 | 130900 | 1038048560 | 11800 | 11810 | 11810 | 11790 | 167 |
| 356 | 20231117 | 130800 | 1036078430 | 11800 | 11800 | 11800 | 11790 | 95 |
| 357 | 20231117 | 130700 | 1034957830 | 11800 | 11830 | 11830 | 11800 | 923 |
| 358 | 20231117 | 130600 | 1024040680 | 11830 | 11800 | 11830 | 11800 | 3843 |
| 359 | 20231117 | 130500 | 978627210 | 11800 | 11820 | 11820 | 11800 | 140 |
| 360 | 20231117 | 130400 | 976974250 | 11810 | 11820 | 11820 | 11810 | 68 |
| 361 | 20231117 | 130300 | 976170990 | 11820 | 11810 | 11820 | 11810 | 209 |
| 362 | 20231117 | 130200 | 973702690 | 11810 | 11810 | 11810 | 11810 | 10 |
| 363 | 20231117 | 130100 | 973584590 | 11810 | 11810 | 11810 | 11810 | 128 |
| 364 | 20231117 | 130000 | 972072910 | 11810 | 11810 | 11810 | 11800 | 11 |
| 365 | 20231117 | 125900 | 971943030 | 11810 | 11810 | 11810 | 11810 | 0 |
| 366 | 20231117 | 125800 | 971943030 | 11810 | 11810 | 11810 | 11810 | 99 |
| 367 | 20231117 | 125700 | 970773840 | 11810 | 11810 | 11810 | 11810 | 156 |
| 368 | 20231117 | 125600 | 968931480 | 11810 | 11810 | 11810 | 11810 | 99 |
| 369 | 20231117 | 125500 | 967762290 | 11810 | 11790 | 11810 | 11790 | 289 |
| 370 | 20231117 | 125400 | 964352060 | 11800 | 11800 | 11800 | 11800 | 27 |
| 371 | 20231117 | 125300 | 964033460 | 11790 | 11800 | 11800 | 11790 | 137 |
| 372 | 20231117 | 125200 | 962417010 | 11800 | 11800 | 11800 | 11800 | 3 |
| 373 | 20231117 | 125100 | 962381610 | 11800 | 11810 | 11810 | 11800 | 175 |
| 374 | 20231117 | 125000 | 960316500 | 11810 | 11800 | 11810 | 11790 | 402 |
| 375 | 20231117 | 124900 | 955576610 | 11800 | 11810 | 11810 | 11800 | 193 |
| 376 | 20231117 | 124800 | 953299110 | 11800 | 11820 | 11820 | 11800 | 889 |
| 377 | 20231117 | 124700 | 942801280 | 11820 | 11820 | 11820 | 11820 | 13 |
| 378 | 20231117 | 124600 | 942647620 | 11820 | 11820 | 11820 | 11820 | 43 |
| 379 | 20231117 | 124500 | 942139360 | 11820 | 11820 | 11820 | 11810 | 99 |
| 380 | 20231117 | 124400 | 940969190 | 11820 | 11820 | 11820 | 11820 | 3 |
| 381 | 20231117 | 124300 | 940933730 | 11810 | 11820 | 11820 | 11810 | 156 |
| 382 | 20231117 | 124200 | 939089820 | 11820 | 11810 | 11820 | 11810 | 222 |
| 383 | 20231117 | 124100 | 936467960 | 11820 | 11820 | 11820 | 11820 | 5 |
| 384 | 20231117 | 124000 | 936408860 | 11820 | 11830 | 11830 | 11820 | 140 |
| 385 | 20231117 | 123900 | 934752970 | 11830 | 11830 | 11830 | 11830 | 53 |
| 386 | 20231117 | 123800 | 934125980 | 11830 | 11830 | 11840 | 11830 | 31 |
| 387 | 20231117 | 123700 | 933759240 | 11830 | 11830 | 11830 | 11810 | 162 |
| 388 | 20231117 | 123600 | 931843430 | 11830 | 11830 | 11830 | 11830 | 16 |
| 389 | 20231117 | 123500 | 931654150 | 11830 | 11820 | 11830 | 11820 | 270 |
| 390 | 20231117 | 123400 | 928462420 | 11820 | 11800 | 11820 | 11800 | 22 |
| 391 | 20231117 | 123300 | 928202420 | 11820 | 11810 | 11820 | 11800 | 43 |
| 392 | 20231117 | 123200 | 927694950 | 11820 | 11820 | 11820 | 11800 | 397 |
| 393 | 20231117 | 123100 | 923007410 | 11810 | 11810 | 11810 | 11800 | 639 |
| 394 | 20231117 | 123000 | 915460870 | 11810 | 11810 | 11810 | 11810 | 202 |
| 395 | 20231117 | 122900 | 913075250 | 11810 | 11810 | 11810 | 11810 | 8 |
| 396 | 20231117 | 122800 | 912980770 | 11810 | 11810 | 11810 | 11810 | 11 |
| 397 | 20231117 | 122700 | 912850860 | 11810 | 11810 | 11810 | 11810 | 246 |
| 398 | 20231117 | 122600 | 909945600 | 11810 | 11810 | 11810 | 11810 | 4 |
| 399 | 20231117 | 122500 | 909898360 | 11810 | 11810 | 11810 | 11810 | 99 |
| 400 | 20231117 | 122400 | 908729170 | 11810 | 11810 | 11810 | 11810 | 4 |
| 401 | 20231117 | 122300 | 908681930 | 11810 | 11810 | 11810 | 11810 | 159 |
| 402 | 20231117 | 122200 | 906804140 | 11810 | 11800 | 11810 | 11790 | 252 |
| 403 | 20231117 | 122100 | 903831180 | 11790 | 11800 | 11800 | 11790 | 73 |
| 404 | 20231117 | 122000 | 902969900 | 11800 | 11800 | 11800 | 11800 | 402 |
| 405 | 20231117 | 121900 | 898226300 | 11800 | 11800 | 11800 | 11790 | 108 |
| 406 | 20231117 | 121800 | 896951910 | 11800 | 11800 | 11800 | 11800 | 11 |
| 407 | 20231117 | 121700 | 896822110 | 11800 | 11800 | 11800 | 11800 | 102 |
| 408 | 20231117 | 121600 | 895618510 | 11800 | 11800 | 11800 | 11800 | 1 |
| 409 | 20231117 | 121500 | 895606710 | 11800 | 11800 | 11800 | 11800 | 5 |
| 410 | 20231117 | 121400 | 895547710 | 11800 | 11800 | 11800 | 11800 | 121 |
| 411 | 20231117 | 121300 | 894119910 | 11800 | 11800 | 11800 | 11800 | 0 |
| 412 | 20231117 | 121200 | 894119910 | 11800 | 11800 | 11800 | 11790 | 301 |
| 413 | 20231117 | 121100 | 890570050 | 11800 | 11800 | 11800 | 11800 | 69 |
| 414 | 20231117 | 121000 | 889755850 | 11800 | 11800 | 11800 | 11800 | 57 |
| 415 | 20231117 | 120900 | 889083250 | 11800 | 11790 | 11800 | 11790 | 33 |
| 416 | 20231117 | 120800 | 888694170 | 11790 | 11790 | 11790 | 11790 | 0 |
| 417 | 20231117 | 120700 | 888694170 | 11790 | 11790 | 11800 | 11790 | 104 |
| 418 | 20231117 | 120600 | 887467930 | 11780 | 11780 | 11780 | 11780 | 33 |
| 419 | 20231117 | 120500 | 887079190 | 11780 | 11800 | 11800 | 11780 | 10 |
| 420 | 20231117 | 120400 | 886961260 | 11780 | 11800 | 11800 | 11780 | 996 |
| 421 | 20231117 | 120300 | 875218480 | 11800 | 11800 | 11800 | 11800 | 11 |
| 422 | 20231117 | 120200 | 875088680 | 11800 | 11790 | 11800 | 11790 | 312 |
| 423 | 20231117 | 120100 | 871410080 | 11800 | 11800 | 11800 | 11800 | 96 |
| 424 | 20231117 | 120000 | 870277280 | 11800 | 11800 | 11810 | 11800 | 10 |
| 425 | 20231117 | 115900 | 870159210 | 11800 | 11810 | 11810 | 11800 | 164 |
| 426 | 20231117 | 115800 | 868223050 | 11810 | 11810 | 11810 | 11810 | 9 |
| 427 | 20231117 | 115700 | 868116760 | 11810 | 11810 | 11810 | 11810 | 6 |
| 428 | 20231117 | 115600 | 868045900 | 11810 | 11800 | 11810 | 11790 | 197 |
| 429 | 20231117 | 115500 | 865720490 | 11810 | 11810 | 11810 | 11800 | 20 |
| 430 | 20231117 | 115400 | 865484300 | 11810 | 11810 | 11810 | 11800 | 160 |
| 431 | 20231117 | 115300 | 863595200 | 11810 | 11810 | 11810 | 11810 | 9 |
| 432 | 20231117 | 115200 | 863488910 | 11810 | 11810 | 11810 | 11810 | 34 |
| 433 | 20231117 | 115100 | 863087370 | 11810 | 11800 | 11810 | 11800 | 85 |
| 434 | 20231117 | 115000 | 862084240 | 11800 | 11790 | 11800 | 11790 | 597 |
| 435 | 20231117 | 114900 | 855040560 | 11790 | 11800 | 11800 | 11790 | 141 |
| 436 | 20231117 | 114800 | 853378140 | 11800 | 11800 | 11800 | 11800 | 100 |
| 437 | 20231117 | 114700 | 852198140 | 11800 | 11800 | 11800 | 11800 | 50 |
| 438 | 20231117 | 114600 | 851608140 | 11800 | 11790 | 11800 | 11790 | 249 |
| 439 | 20231117 | 114500 | 848671290 | 11790 | 11800 | 11800 | 11790 | 19 |
| 440 | 20231117 | 114400 | 848447190 | 11800 | 11800 | 11800 | 11800 | 5 |
| 441 | 20231117 | 114300 | 848388190 | 11800 | 11800 | 11800 | 11800 | 151 |
| 442 | 20231117 | 114200 | 846606390 | 11800 | 11800 | 11800 | 11800 | 5 |
| 443 | 20231117 | 114100 | 846547390 | 11800 | 11810 | 11810 | 11800 | 186 |
| 444 | 20231117 | 114000 | 844351590 | 11810 | 11810 | 11810 | 11810 | 9 |
| 445 | 20231117 | 113900 | 844245300 | 11810 | 11800 | 11810 | 11800 | 13 |
| 446 | 20231117 | 113800 | 844091880 | 11800 | 11810 | 11810 | 11800 | 216 |
| 447 | 20231117 | 113700 | 841541810 | 11810 | 11810 | 11810 | 11800 | 11 |
| 448 | 20231117 | 113600 | 841411910 | 11810 | 11800 | 11810 | 11800 | 313 |
| 449 | 20231117 | 113500 | 837718400 | 11800 | 11800 | 11800 | 11800 | 7 |
| 450 | 20231117 | 113400 | 837635800 | 11790 | 11800 | 11800 | 11790 | 8 |
| 451 | 20231117 | 113300 | 837541410 | 11800 | 11800 | 11800 | 11790 | 607 |
| 452 | 20231117 | 113200 | 830383810 | 11800 | 11800 | 11800 | 11800 | 4 |
| 453 | 20231117 | 113100 | 830336610 | 11800 | 11800 | 11800 | 11790 | 170 |
| 454 | 20231117 | 113000 | 828332240 | 11800 | 11800 | 11800 | 11790 | 606 |
| 455 | 20231117 | 112900 | 821186490 | 11800 | 11790 | 11800 | 11790 | 67 |
| 456 | 20231117 | 112800 | 820396460 | 11800 | 11800 | 11800 | 11800 | 123 |
| 457 | 20231117 | 112700 | 818945060 | 11800 | 11800 | 11800 | 11800 | 38 |
| 458 | 20231117 | 112600 | 818496660 | 11800 | 11800 | 11800 | 11800 | 42 |
| 459 | 20231117 | 112500 | 818001060 | 11800 | 11800 | 11800 | 11800 | 165 |
| 460 | 20231117 | 112400 | 816054060 | 11800 | 11800 | 11800 | 11800 | 8 |
| 461 | 20231117 | 112300 | 815959660 | 11800 | 11800 | 11800 | 11800 | 108 |
| 462 | 20231117 | 112200 | 814685260 | 11800 | 11800 | 11800 | 11800 | 166 |
| 463 | 20231117 | 112100 | 812726460 | 11800 | 11800 | 11810 | 11800 | 9 |
| 464 | 20231117 | 112000 | 812620250 | 11800 | 11800 | 11800 | 11800 | 178 |
| 465 | 20231117 | 111900 | 810519850 | 11790 | 11780 | 11790 | 11780 | 692 |
| 466 | 20231117 | 111800 | 802366680 | 11780 | 11760 | 11780 | 11760 | 863 |
| 467 | 20231117 | 111700 | 792212800 | 11760 | 11760 | 11760 | 11760 | 201 |
| 468 | 20231117 | 111600 | 789849040 | 11760 | 11770 | 11770 | 11760 | 362 |
| 469 | 20231117 | 111500 | 785591720 | 11770 | 11770 | 11770 | 11770 | 100 |
| 470 | 20231117 | 111400 | 784414720 | 11770 | 11770 | 11770 | 11760 | 195 |
| 471 | 20231117 | 111300 | 782120570 | 11770 | 11770 | 11770 | 11770 | 7 |
| 472 | 20231117 | 111200 | 782038180 | 11770 | 11770 | 11770 | 11770 | 103 |
| 473 | 20231117 | 111100 | 780825870 | 11770 | 11770 | 11770 | 11770 | 4 |
| 474 | 20231117 | 111000 | 780778790 | 11770 | 11760 | 11770 | 11760 | 166 |
| 475 | 20231117 | 110900 | 778826580 | 11750 | 11760 | 11760 | 11750 | 17 |
| 476 | 20231117 | 110800 | 778626690 | 11760 | 11760 | 11760 | 11760 | 5 |
| 477 | 20231117 | 110700 | 778567890 | 11760 | 11750 | 11760 | 11750 | 101 |
| 478 | 20231117 | 110600 | 777380150 | 11760 | 11760 | 11760 | 11750 | 33 |
| 479 | 20231117 | 110500 | 776992370 | 11750 | 11750 | 11750 | 11750 | 127 |
| 480 | 20231117 | 110400 | 775500120 | 11750 | 11750 | 11750 | 11750 | 4 |
| 481 | 20231117 | 110300 | 775453120 | 11750 | 11750 | 11750 | 11740 | 502 |
| 482 | 20231117 | 110200 | 769559600 | 11750 | 11750 | 11750 | 11750 | 99 |
| 483 | 20231117 | 110100 | 768396350 | 11740 | 11760 | 11760 | 11740 | 419 |
| 484 | 20231117 | 110000 | 763475610 | 11750 | 11760 | 11780 | 11750 | 1334 |
| 485 | 20231117 | 105900 | 747800410 | 11760 | 11760 | 11760 | 11750 | 110 |
| 486 | 20231117 | 105800 | 746506920 | 11760 | 11760 | 11760 | 11760 | 270 |
| 487 | 20231117 | 105700 | 743331720 | 11760 | 11770 | 11780 | 11760 | 859 |
| 488 | 20231117 | 105600 | 733224900 | 11780 | 11770 | 11780 | 11770 | 348 |
| 489 | 20231117 | 105500 | 729128880 | 11770 | 11780 | 11780 | 11770 | 104 |
| 490 | 20231117 | 105400 | 727904760 | 11780 | 11780 | 11780 | 11770 | 426 |
| 491 | 20231117 | 105300 | 722888780 | 11780 | 11780 | 11780 | 11780 | 2 |
| 492 | 20231117 | 105200 | 722865220 | 11780 | 11780 | 11780 | 11770 | 503 |
| 493 | 20231117 | 105100 | 716943890 | 11780 | 11780 | 11780 | 11780 | 73 |
| 494 | 20231117 | 105000 | 716083950 | 11780 | 11780 | 11780 | 11770 | 328 |
| 495 | 20231117 | 104900 | 712223350 | 11770 | 11780 | 11780 | 11760 | 1092 |
| 496 | 20231117 | 104800 | 699377290 | 11770 | 11790 | 11790 | 11770 | 654 |
| 497 | 20231117 | 104700 | 691679560 | 11790 | 11790 | 11790 | 11790 | 4 |
| 498 | 20231117 | 104600 | 691632400 | 11780 | 11780 | 11780 | 11780 | 90 |
| 499 | 20231117 | 104500 | 690572200 | 11780 | 11780 | 11780 | 11770 | 95 |
| 500 | 20231117 | 104400 | 689453110 | 11780 | 11780 | 11780 | 11780 | 214 |
| 501 | 20231117 | 104300 | 686932190 | 11780 | 11780 | 11780 | 11780 | 4 |
| 502 | 20231117 | 104200 | 686885070 | 11780 | 11780 | 11780 | 11780 | 16 |
| 503 | 20231117 | 104100 | 686696590 | 11770 | 11770 | 11780 | 11770 | 338 |
| 504 | 20231117 | 104000 | 682716840 | 11770 | 11780 | 11780 | 11770 | 30 |
| 505 | 20231117 | 103900 | 682363720 | 11780 | 11770 | 11780 | 11770 | 86 |
| 506 | 20231117 | 103800 | 681351490 | 11770 | 11770 | 11770 | 11770 | 5 |
| 507 | 20231117 | 103700 | 681292640 | 11770 | 11780 | 11780 | 11770 | 35 |
| 508 | 20231117 | 103600 | 680880650 | 11780 | 11780 | 11780 | 11780 | 103 |
| 509 | 20231117 | 103500 | 679667310 | 11780 | 11780 | 11780 | 11770 | 49 |
| 510 | 20231117 | 103400 | 679090350 | 11780 | 11770 | 11780 | 11770 | 63 |
| 511 | 20231117 | 103300 | 678348790 | 11770 | 11770 | 11770 | 11770 | 7 |
| 512 | 20231117 | 103200 | 678266400 | 11770 | 11800 | 11800 | 11770 | 619 |
| 513 | 20231117 | 103100 | 670980600 | 11800 | 11800 | 11800 | 11800 | 104 |
| 514 | 20231117 | 103000 | 669753400 | 11800 | 11800 | 11800 | 11800 | 3 |
| 515 | 20231117 | 102900 | 669718000 | 11810 | 11770 | 11810 | 11770 | 23 |
| 516 | 20231117 | 102800 | 669446890 | 11770 | 11770 | 11770 | 11760 | 702 |
| 517 | 20231117 | 102700 | 661189350 | 11770 | 11810 | 11810 | 11770 | 286 |
| 518 | 20231117 | 102600 | 657823070 | 11820 | 11820 | 11820 | 11770 | 634 |
| 519 | 20231117 | 102500 | 650343150 | 11820 | 11830 | 11830 | 11820 | 21 |
| 520 | 20231117 | 102400 | 650094870 | 11830 | 11830 | 11830 | 11820 | 27 |
| 521 | 20231117 | 102300 | 649775480 | 11820 | 11820 | 11820 | 11820 | 105 |
| 522 | 20231117 | 102200 | 648534380 | 11820 | 11770 | 11820 | 11760 | 52 |
| 523 | 20231117 | 102100 | 647921240 | 11770 | 11790 | 11830 | 11760 | 206 |
| 524 | 20231117 | 102000 | 645491090 | 11760 | 11760 | 11760 | 11760 | 0 |
| 525 | 20231117 | 101900 | 645491090 | 11760 | 11810 | 11810 | 11760 | 592 |
| 526 | 20231117 | 101800 | 638513880 | 11820 | 11850 | 11850 | 11820 | 1391 |
| 527 | 20231117 | 101700 | 622031150 | 11850 | 11830 | 11850 | 11830 | 154 |
| 528 | 20231117 | 101600 | 620206290 | 11860 | 11840 | 11860 | 11840 | 220 |
| 529 | 20231117 | 101500 | 617600310 | 11830 | 11860 | 11860 | 11830 | 772 |
| 530 | 20231117 | 101400 | 608457520 | 11840 | 11820 | 11860 | 11820 | 1753 |
| 531 | 20231117 | 101300 | 587694570 | 11820 | 11830 | 11830 | 11820 | 841 |
| 532 | 20231117 | 101200 | 577752600 | 11830 | 11800 | 11830 | 11800 | 206 |
| 533 | 20231117 | 101100 | 575318050 | 11800 | 11820 | 11820 | 11800 | 117 |
| 534 | 20231117 | 101000 | 573937350 | 11830 | 11820 | 11830 | 11820 | 116 |
| 535 | 20231117 | 100900 | 572565080 | 11820 | 11820 | 11820 | 11810 | 157 |
| 536 | 20231117 | 100800 | 570709600 | 11820 | 11810 | 11830 | 11800 | 356 |
| 537 | 20231117 | 100700 | 566502630 | 11820 | 11830 | 11830 | 11820 | 51 |
| 538 | 20231117 | 100600 | 565899540 | 11830 | 11830 | 11830 | 11800 | 24 |
| 539 | 20231117 | 100500 | 565616100 | 11830 | 11830 | 11840 | 11830 | 189 |
| 540 | 20231117 | 100400 | 563379990 | 11830 | 11850 | 11850 | 11770 | 568 |
| 541 | 20231117 | 100300 | 556673390 | 11850 | 11840 | 11850 | 11840 | 138 |
| 542 | 20231117 | 100200 | 555039120 | 11830 | 11850 | 11850 | 11830 | 245 |
| 543 | 20231117 | 100100 | 552138500 | 11850 | 11860 | 11860 | 11850 | 537 |
| 544 | 20231117 | 100000 | 545770780 | 11860 | 11860 | 11860 | 11850 | 240 |
| 545 | 20231117 | 095900 | 542924420 | 11860 | 11860 | 11870 | 11860 | 770 |
| 546 | 20231117 | 095800 | 533785760 | 11860 | 11840 | 11860 | 11830 | 1348 |
| 547 | 20231117 | 095700 | 517820280 | 11830 | 11810 | 11840 | 11810 | 1126 |
| 548 | 20231117 | 095600 | 504505280 | 11810 | 11800 | 11810 | 11800 | 298 |
| 549 | 20231117 | 095500 | 500988460 | 11800 | 11800 | 11800 | 11770 | 179 |
| 550 | 20231117 | 095400 | 498877350 | 11800 | 11790 | 11800 | 11790 | 993 |
| 551 | 20231117 | 095300 | 487164250 | 11770 | 11760 | 11770 | 11760 | 807 |
| 552 | 20231117 | 095200 | 477670190 | 11760 | 11760 | 11760 | 11760 | 99 |
| 553 | 20231117 | 095100 | 476505950 | 11760 | 11770 | 11770 | 11760 | 176 |
| 554 | 20231117 | 095000 | 474436160 | 11770 | 11760 | 11790 | 11760 | 1650 |
| 555 | 20231117 | 094900 | 455016560 | 11750 | 11750 | 11750 | 11750 | 1243 |
| 556 | 20231117 | 094800 | 440411310 | 11750 | 11750 | 11750 | 11750 | 22 |
| 557 | 20231117 | 094700 | 440152810 | 11750 | 11720 | 11750 | 11710 | 1749 |
| 558 | 20231117 | 094600 | 419639850 | 11720 | 11730 | 11730 | 11710 | 1318 |
| 559 | 20231117 | 094500 | 404197690 | 11720 | 11720 | 11730 | 11720 | 634 |
| 560 | 20231117 | 094400 | 396766970 | 11720 | 11720 | 11720 | 11720 | 126 |
| 561 | 20231117 | 094300 | 395290250 | 11720 | 11720 | 11730 | 11720 | 106 |
| 562 | 20231117 | 094200 | 394047910 | 11720 | 11730 | 11730 | 11720 | 591 |
| 563 | 20231117 | 094100 | 387121160 | 11730 | 11730 | 11730 | 11730 | 596 |
| 564 | 20231117 | 094000 | 380130080 | 11730 | 11710 | 11730 | 11700 | 1088 |
| 565 | 20231117 | 093900 | 367389280 | 11710 | 11710 | 11710 | 11700 | 123 |
| 566 | 20231117 | 093800 | 365949950 | 11710 | 11720 | 11730 | 11710 | 66 |
| 567 | 20231117 | 093700 | 365176660 | 11720 | 11730 | 11740 | 11720 | 2684 |
| 568 | 20231117 | 093600 | 333693310 | 11730 | 11730 | 11740 | 11720 | 437 |
| 569 | 20231117 | 093500 | 328570540 | 11740 | 11700 | 11740 | 11700 | 3585 |
| 570 | 20231117 | 093400 | 286584480 | 11700 | 11700 | 11700 | 11690 | 432 |
| 571 | 20231117 | 093300 | 281530220 | 11700 | 11690 | 11700 | 11690 | 62 |
| 572 | 20231117 | 093200 | 280804910 | 11690 | 11700 | 11700 | 11690 | 612 |
| 573 | 20231117 | 093100 | 273650420 | 11700 | 11690 | 11700 | 11690 | 361 |
| 574 | 20231117 | 093000 | 269429890 | 11690 | 11680 | 11700 | 11680 | 276 |
| 575 | 20231117 | 092900 | 266203330 | 11690 | 11690 | 11690 | 11680 | 75 |
| 576 | 20231117 | 092800 | 265327040 | 11690 | 11700 | 11700 | 11690 | 199 |
| 577 | 20231117 | 092700 | 263000450 | 11700 | 11700 | 11710 | 11700 | 478 |
| 578 | 20231117 | 092600 | 257407320 | 11700 | 11700 | 11700 | 11690 | 408 |
| 579 | 20231117 | 092500 | 252636360 | 11700 | 11700 | 11700 | 11690 | 67 |
| 580 | 20231117 | 092400 | 251852960 | 11700 | 11690 | 11700 | 11680 | 315 |
| 581 | 20231117 | 092300 | 248170790 | 11690 | 11700 | 11710 | 11690 | 372 |
| 582 | 20231117 | 092200 | 243821750 | 11710 | 11710 | 11710 | 11710 | 47 |
| 583 | 20231117 | 092100 | 243271380 | 11690 | 11690 | 11690 | 11690 | 0 |
| 584 | 20231117 | 092000 | 243271380 | 11690 | 11680 | 11690 | 11680 | 2184 |
| 585 | 20231117 | 091900 | 217742520 | 11680 | 11680 | 11680 | 11660 | 542 |
| 586 | 20231117 | 091800 | 211416960 | 11660 | 11650 | 11680 | 11650 | 116 |
| 587 | 20231117 | 091700 | 210063450 | 11680 | 11670 | 11680 | 11670 | 54 |
| 588 | 20231117 | 091600 | 209432780 | 11650 | 11650 | 11650 | 11640 | 2430 |
| 589 | 20231117 | 091500 | 181146160 | 11660 | 11650 | 11660 | 11650 | 159 |
| 590 | 20231117 | 091400 | 179293310 | 11650 | 11670 | 11670 | 11650 | 3367 |
| 591 | 20231117 | 091300 | 140047770 | 11660 | 11660 | 11680 | 11660 | 1154 |
| 592 | 20231117 | 091200 | 126582420 | 11670 | 11660 | 11670 | 11650 | 317 |
| 593 | 20231117 | 091100 | 122886060 | 11660 | 11660 | 11670 | 11660 | 1772 |
| 594 | 20231117 | 091000 | 102223520 | 11660 | 11680 | 11680 | 11660 | 499 |
| 595 | 20231117 | 090900 | 96403120 | 11680 | 11690 | 11690 | 11670 | 1894 |
| 596 | 20231117 | 090800 | 74290390 | 11690 | 11700 | 11700 | 11690 | 455 |
| 597 | 20231117 | 090700 | 68971420 | 11700 | 11690 | 11700 | 11690 | 798 |
| 598 | 20231117 | 090600 | 59642380 | 11690 | 11690 | 11690 | 11680 | 460 |
| 599 | 20231117 | 090500 | 54269310 | 11680 | 11710 | 11710 | 11680 | 1688 |
| 600 | 20231117 | 090400 | 34544980 | 11710 | 11730 | 11740 | 11710 | 1117 |
| 601 | 20231117 | 090300 | 21454380 | 11720 | 11730 | 11730 | 11720 | 261 |
| 602 | 20231117 | 090200 | 18395400 | 11730 | 11750 | 11750 | 11730 | 221 |
| 603 | 20231117 | 090100 | 15801800 | 11750 | 11810 | 11810 | 11750 | 484 |
| 604 | 20231117 | 090000 | 10102440 | 11800 | 11820 | 11820 | 11800 | 855 |