30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 191400 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 11711 |
| 3 | 20231117 | 191300 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 4 | 20231117 | 191200 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 5 | 20231117 | 191100 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 6 | 20231117 | 191000 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 7 | 20231117 | 190900 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 8 | 20231117 | 190800 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 9 | 20231117 | 190700 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 10 | 20231117 | 190600 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 11 | 20231117 | 190500 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 12 | 20231117 | 190400 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 13 | 20231117 | 190300 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 14 | 20231117 | 190200 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 15 | 20231117 | 190100 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 16 | 20231117 | 190000 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 17 | 20231117 | 185900 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 18 | 20231117 | 185800 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 19 | 20231117 | 185700 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 20 | 20231117 | 185600 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 21 | 20231117 | 185500 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 22 | 20231117 | 185400 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 23 | 20231117 | 185300 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 24 | 20231117 | 185200 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 25 | 20231117 | 185100 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 26 | 20231117 | 185000 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 27 | 20231117 | 184900 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 28 | 20231117 | 184800 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 29 | 20231117 | 184700 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 30 | 20231117 | 184600 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 31 | 20231117 | 184500 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 32 | 20231117 | 184400 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 11711 |
| 33 | 20231117 | 184300 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 34 | 20231117 | 184200 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 35 | 20231117 | 184100 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 36 | 20231117 | 184000 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 37 | 20231117 | 183900 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 38 | 20231117 | 183800 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 39 | 20231117 | 183700 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 40 | 20231117 | 183600 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 41 | 20231117 | 183500 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 42 | 20231117 | 183400 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 43 | 20231117 | 183300 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 44 | 20231117 | 183200 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 45 | 20231117 | 183100 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 46 | 20231117 | 183000 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 47 | 20231117 | 182900 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 48 | 20231117 | 182800 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 49 | 20231117 | 182700 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 50 | 20231117 | 182600 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 51 | 20231117 | 182500 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 52 | 20231117 | 182400 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 53 | 20231117 | 182300 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 54 | 20231117 | 182200 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 55 | 20231117 | 182100 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 56 | 20231117 | 182000 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 57 | 20231117 | 181900 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 58 | 20231117 | 181800 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 59 | 20231117 | 181700 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 60 | 20231117 | 181600 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 61 | 20231117 | 181500 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 62 | 20231117 | 181400 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 11711 |
| 63 | 20231117 | 181300 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 64 | 20231117 | 181200 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 65 | 20231117 | 181100 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 66 | 20231117 | 181000 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 67 | 20231117 | 180900 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 68 | 20231117 | 180800 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 69 | 20231117 | 180700 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 70 | 20231117 | 180600 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 71 | 20231117 | 180500 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 72 | 20231117 | 180400 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 73 | 20231117 | 180300 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 74 | 20231117 | 180200 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 75 | 20231117 | 180100 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 76 | 20231117 | 180000 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 77 | 20231117 | 175900 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 78 | 20231117 | 175800 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 79 | 20231117 | 175700 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 80 | 20231117 | 175600 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 81 | 20231117 | 175500 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 82 | 20231117 | 175400 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 83 | 20231117 | 175300 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 84 | 20231117 | 175200 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 85 | 20231117 | 175100 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 86 | 20231117 | 175000 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 87 | 20231117 | 174900 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 88 | 20231117 | 174800 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 89 | 20231117 | 174700 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 90 | 20231117 | 174600 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 91 | 20231117 | 174500 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 92 | 20231117 | 174400 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 11711 |
| 93 | 20231117 | 174300 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 94 | 20231117 | 174200 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 95 | 20231117 | 174100 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 96 | 20231117 | 174000 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 97 | 20231117 | 173900 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 98 | 20231117 | 173800 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 99 | 20231117 | 173700 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 100 | 20231117 | 173600 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 101 | 20231117 | 173500 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 102 | 20231117 | 173400 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 103 | 20231117 | 173300 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 104 | 20231117 | 173200 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 105 | 20231117 | 173100 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 106 | 20231117 | 173000 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 107 | 20231117 | 172900 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 108 | 20231117 | 172800 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 109 | 20231117 | 172700 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 110 | 20231117 | 172600 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 111 | 20231117 | 172500 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 112 | 20231117 | 172400 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 113 | 20231117 | 172300 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 114 | 20231117 | 172200 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 115 | 20231117 | 172100 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 116 | 20231117 | 172000 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 117 | 20231117 | 171900 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 118 | 20231117 | 171800 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 119 | 20231117 | 171700 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 120 | 20231117 | 171600 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 121 | 20231117 | 171500 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 122 | 20231117 | 171400 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 11711 |
| 123 | 20231117 | 171300 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 124 | 20231117 | 171200 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 125 | 20231117 | 171100 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 126 | 20231117 | 171000 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 127 | 20231117 | 170900 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 128 | 20231117 | 170800 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 129 | 20231117 | 170700 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 130 | 20231117 | 170600 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 131 | 20231117 | 170500 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 132 | 20231117 | 170400 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 133 | 20231117 | 170300 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 134 | 20231117 | 170200 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 135 | 20231117 | 170100 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 136 | 20231117 | 170000 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 137 | 20231117 | 165900 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 138 | 20231117 | 165800 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 139 | 20231117 | 165700 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 140 | 20231117 | 165600 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 141 | 20231117 | 165500 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 142 | 20231117 | 165400 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 143 | 20231117 | 165300 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 144 | 20231117 | 165200 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 145 | 20231117 | 165100 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 146 | 20231117 | 165000 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 147 | 20231117 | 164900 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 148 | 20231117 | 164800 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 149 | 20231117 | 164700 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 150 | 20231117 | 164600 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 151 | 20231117 | 164500 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 152 | 20231117 | 164400 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 11711 |
| 153 | 20231117 | 164300 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 154 | 20231117 | 164200 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 155 | 20231117 | 164100 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 156 | 20231117 | 164000 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 157 | 20231117 | 163900 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 158 | 20231117 | 163800 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 159 | 20231117 | 163700 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 160 | 20231117 | 163600 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 161 | 20231117 | 163500 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 162 | 20231117 | 163400 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 163 | 20231117 | 163300 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 164 | 20231117 | 163200 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 165 | 20231117 | 163100 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 166 | 20231117 | 163000 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 167 | 20231117 | 162900 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 168 | 20231117 | 162800 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 169 | 20231117 | 162700 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 170 | 20231117 | 162600 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 171 | 20231117 | 162500 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 172 | 20231117 | 162400 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 173 | 20231117 | 162300 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 174 | 20231117 | 162200 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 175 | 20231117 | 162100 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 176 | 20231117 | 162000 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 177 | 20231117 | 161900 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 178 | 20231117 | 161800 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 179 | 20231117 | 161700 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 180 | 20231117 | 161600 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 181 | 20231117 | 161500 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 182 | 20231117 | 161400 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 11711 |
| 183 | 20231117 | 161300 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 184 | 20231117 | 161200 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 185 | 20231117 | 161100 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 186 | 20231117 | 161000 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 187 | 20231117 | 160900 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 188 | 20231117 | 160800 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 189 | 20231117 | 160700 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 190 | 20231117 | 160600 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 191 | 20231117 | 160500 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 192 | 20231117 | 160400 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 193 | 20231117 | 160300 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 194 | 20231117 | 160200 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 195 | 20231117 | 160100 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 196 | 20231117 | 160000 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 197 | 20231117 | 155900 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 198 | 20231117 | 155800 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 199 | 20231117 | 155700 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 200 | 20231117 | 155600 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 201 | 20231117 | 155500 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 202 | 20231117 | 155400 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 203 | 20231117 | 155300 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 204 | 20231117 | 155200 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 205 | 20231117 | 155100 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 206 | 20231117 | 155000 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 207 | 20231117 | 154900 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 208 | 20231117 | 154800 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 209 | 20231117 | 154700 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 210 | 20231117 | 154600 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 211 | 20231117 | 154500 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 212 | 20231117 | 154400 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 11711 |
| 213 | 20231117 | 154300 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 214 | 20231117 | 154200 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 215 | 20231117 | 154100 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 216 | 20231117 | 154000 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 217 | 20231117 | 153900 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 218 | 20231117 | 153800 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 219 | 20231117 | 153700 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 220 | 20231117 | 153600 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 221 | 20231117 | 153500 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 222 | 20231117 | 153400 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 223 | 20231117 | 153300 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 224 | 20231117 | 153200 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 225 | 20231117 | 153100 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 0 |
| 226 | 20231117 | 153000 | 2680095285 | 4760 | 4760 | 4760 | 4760 | 11711 |
| 227 | 20231117 | 152900 | 2624350925 | 4775 | 4775 | 4775 | 4775 | 0 |
| 228 | 20231117 | 152800 | 2624350925 | 4775 | 4775 | 4775 | 4775 | 0 |
| 229 | 20231117 | 152700 | 2624350925 | 4775 | 4775 | 4775 | 4775 | 0 |
| 230 | 20231117 | 152600 | 2624350925 | 4775 | 4775 | 4775 | 4775 | 0 |
| 231 | 20231117 | 152500 | 2624350925 | 4775 | 4775 | 4775 | 4775 | 0 |
| 232 | 20231117 | 152400 | 2624350925 | 4775 | 4775 | 4775 | 4775 | 0 |
| 233 | 20231117 | 152300 | 2624350925 | 4775 | 4775 | 4775 | 4775 | 0 |
| 234 | 20231117 | 152200 | 2624350925 | 4775 | 4775 | 4775 | 4775 | 0 |
| 235 | 20231117 | 152100 | 2624350925 | 4775 | 4775 | 4775 | 4775 | 0 |
| 236 | 20231117 | 152000 | 2624350925 | 4775 | 4775 | 4775 | 4775 | 0 |
| 237 | 20231117 | 151900 | 2624350925 | 4775 | 4775 | 4775 | 4770 | 2892 |
| 238 | 20231117 | 151800 | 2610553390 | 4775 | 4775 | 4775 | 4770 | 1756 |
| 239 | 20231117 | 151700 | 2602168595 | 4770 | 4765 | 4780 | 4765 | 2304 |
| 240 | 20231117 | 151600 | 2591168635 | 4765 | 4770 | 4775 | 4765 | 941 |
| 241 | 20231117 | 151500 | 2586682660 | 4770 | 4765 | 4770 | 4765 | 357 |
| 242 | 20231117 | 151400 | 2584979825 | 4760 | 4770 | 4770 | 4760 | 2153 |
| 243 | 20231117 | 151300 | 2574727915 | 4770 | 4760 | 4770 | 4760 | 617 |
| 244 | 20231117 | 151200 | 2571790885 | 4760 | 4770 | 4770 | 4760 | 36 |
| 245 | 20231117 | 151100 | 2571619255 | 4770 | 4770 | 4770 | 4760 | 4366 |
| 246 | 20231117 | 151000 | 2550805585 | 4775 | 4765 | 4775 | 4765 | 1022 |
| 247 | 20231117 | 150900 | 2545927995 | 4765 | 4765 | 4770 | 4765 | 328 |
| 248 | 20231117 | 150800 | 2544364045 | 4765 | 4755 | 4765 | 4755 | 1233 |
| 249 | 20231117 | 150700 | 2538495275 | 4750 | 4745 | 4750 | 4745 | 2831 |
| 250 | 20231117 | 150600 | 2525051860 | 4745 | 4740 | 4745 | 4735 | 278 |
| 251 | 20231117 | 150500 | 2523733800 | 4745 | 4730 | 4745 | 4730 | 2243 |
| 252 | 20231117 | 150400 | 2513108985 | 4730 | 4730 | 4740 | 4730 | 2133 |
| 253 | 20231117 | 150300 | 2503017810 | 4730 | 4730 | 4730 | 4725 | 1700 |
| 254 | 20231117 | 150200 | 2494980860 | 4730 | 4730 | 4730 | 4725 | 748 |
| 255 | 20231117 | 150100 | 2491444820 | 4735 | 4730 | 4735 | 4730 | 385 |
| 256 | 20231117 | 150000 | 2489623350 | 4735 | 4735 | 4735 | 4730 | 521 |
| 257 | 20231117 | 145900 | 2487158015 | 4730 | 4730 | 4735 | 4730 | 1402 |
| 258 | 20231117 | 145800 | 2480522155 | 4730 | 4730 | 4730 | 4730 | 406 |
| 259 | 20231117 | 145700 | 2478601775 | 4730 | 4730 | 4730 | 4730 | 298 |
| 260 | 20231117 | 145600 | 2477192235 | 4735 | 4735 | 4735 | 4735 | 60 |
| 261 | 20231117 | 145500 | 2476908135 | 4730 | 4730 | 4730 | 4730 | 172 |
| 262 | 20231117 | 145400 | 2476094575 | 4730 | 4730 | 4730 | 4730 | 252 |
| 263 | 20231117 | 145300 | 2474902615 | 4730 | 4730 | 4730 | 4730 | 3 |
| 264 | 20231117 | 145200 | 2474888425 | 4730 | 4735 | 4735 | 4730 | 22 |
| 265 | 20231117 | 145100 | 2474784360 | 4735 | 4735 | 4735 | 4735 | 505 |
| 266 | 20231117 | 145000 | 2472393185 | 4735 | 4735 | 4735 | 4735 | 0 |
| 267 | 20231117 | 144900 | 2472393185 | 4735 | 4735 | 4735 | 4735 | 348 |
| 268 | 20231117 | 144800 | 2470745405 | 4735 | 4735 | 4735 | 4730 | 312 |
| 269 | 20231117 | 144700 | 2469268125 | 4735 | 4735 | 4735 | 4735 | 0 |
| 270 | 20231117 | 144600 | 2469268125 | 4735 | 4730 | 4735 | 4725 | 1366 |
| 271 | 20231117 | 144500 | 2462808545 | 4725 | 4730 | 4730 | 4725 | 263 |
| 272 | 20231117 | 144400 | 2461564740 | 4725 | 4725 | 4725 | 4720 | 442 |
| 273 | 20231117 | 144300 | 2459478290 | 4715 | 4715 | 4715 | 4715 | 160 |
| 274 | 20231117 | 144200 | 2458723890 | 4720 | 4725 | 4725 | 4720 | 1250 |
| 275 | 20231117 | 144100 | 2452822865 | 4725 | 4725 | 4725 | 4725 | 116 |
| 276 | 20231117 | 144000 | 2452274765 | 4725 | 4725 | 4725 | 4725 | 1322 |
| 277 | 20231117 | 143900 | 2446028315 | 4725 | 4725 | 4730 | 4725 | 171 |
| 278 | 20231117 | 143800 | 2445219810 | 4730 | 4730 | 4730 | 4730 | 98 |
| 279 | 20231117 | 143700 | 2444756270 | 4725 | 4725 | 4725 | 4725 | 147 |
| 280 | 20231117 | 143600 | 2444061695 | 4725 | 4725 | 4725 | 4720 | 3609 |
| 281 | 20231117 | 143500 | 2427023520 | 4725 | 4725 | 4725 | 4725 | 147 |
| 282 | 20231117 | 143400 | 2426328945 | 4730 | 4725 | 4730 | 4725 | 283 |
| 283 | 20231117 | 143300 | 2424991765 | 4725 | 4725 | 4725 | 4725 | 2510 |
| 284 | 20231117 | 143200 | 2413132015 | 4730 | 4725 | 4730 | 4725 | 438 |
| 285 | 20231117 | 143100 | 2411061960 | 4725 | 4725 | 4725 | 4725 | 29 |
| 286 | 20231117 | 143000 | 2410924935 | 4730 | 4730 | 4730 | 4730 | 21 |
| 287 | 20231117 | 142900 | 2410825605 | 4730 | 4735 | 4735 | 4725 | 1197 |
| 288 | 20231117 | 142800 | 2405165590 | 4735 | 4730 | 4735 | 4730 | 22 |
| 289 | 20231117 | 142700 | 2405061425 | 4730 | 4730 | 4735 | 4730 | 1414 |
| 290 | 20231117 | 142600 | 2398372835 | 4730 | 4735 | 4735 | 4730 | 30 |
| 291 | 20231117 | 142500 | 2398230925 | 4735 | 4730 | 4735 | 4730 | 502 |
| 292 | 20231117 | 142400 | 2395856460 | 4735 | 4735 | 4735 | 4730 | 272 |
| 293 | 20231117 | 142300 | 2394568565 | 4735 | 4730 | 4735 | 4730 | 817 |
| 294 | 20231117 | 142200 | 2390704150 | 4730 | 4735 | 4735 | 4725 | 26 |
| 295 | 20231117 | 142100 | 2390581200 | 4725 | 4725 | 4725 | 4725 | 291 |
| 296 | 20231117 | 142000 | 2389206225 | 4725 | 4735 | 4735 | 4725 | 8450 |
| 297 | 20231117 | 141900 | 2349264095 | 4735 | 4735 | 4735 | 4735 | 83 |
| 298 | 20231117 | 141800 | 2348871090 | 4735 | 4730 | 4735 | 4730 | 41 |
| 299 | 20231117 | 141700 | 2348677155 | 4730 | 4730 | 4730 | 4730 | 86 |
| 300 | 20231117 | 141600 | 2348270375 | 4730 | 4735 | 4735 | 4730 | 4164 |
| 301 | 20231117 | 141500 | 2328571200 | 4735 | 4735 | 4735 | 4735 | 13 |
| 302 | 20231117 | 141400 | 2328509645 | 4735 | 4740 | 4740 | 4735 | 697 |
| 303 | 20231117 | 141300 | 2325209330 | 4740 | 4740 | 4740 | 4740 | 101 |
| 304 | 20231117 | 141200 | 2324730590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 305 | 20231117 | 141100 | 2324730590 | 4740 | 4735 | 4740 | 4735 | 320 |
| 306 | 20231117 | 141000 | 2323215290 | 4735 | 4735 | 4735 | 4735 | 0 |
| 307 | 20231117 | 140900 | 2323215290 | 4735 | 4735 | 4735 | 4735 | 676 |
| 308 | 20231117 | 140800 | 2320014430 | 4735 | 4735 | 4735 | 4735 | 105 |
| 309 | 20231117 | 140700 | 2319517255 | 4740 | 4740 | 4740 | 4735 | 1049 |
| 310 | 20231117 | 140600 | 2314548445 | 4740 | 4740 | 4740 | 4740 | 150 |
| 311 | 20231117 | 140500 | 2313837445 | 4740 | 4740 | 4740 | 4740 | 0 |
| 312 | 20231117 | 140400 | 2313837445 | 4740 | 4740 | 4740 | 4740 | 3 |
| 313 | 20231117 | 140300 | 2313823225 | 4745 | 4745 | 4745 | 4745 | 152 |
| 314 | 20231117 | 140200 | 2313101985 | 4745 | 4745 | 4745 | 4745 | 350 |
| 315 | 20231117 | 140100 | 2311441235 | 4745 | 4745 | 4745 | 4745 | 0 |
| 316 | 20231117 | 140000 | 2311441235 | 4745 | 4750 | 4750 | 4745 | 87 |
| 317 | 20231117 | 135900 | 2311028090 | 4750 | 4755 | 4755 | 4750 | 265 |
| 318 | 20231117 | 135800 | 2309769320 | 4755 | 4755 | 4755 | 4755 | 59 |
| 319 | 20231117 | 135700 | 2309488775 | 4755 | 4750 | 4755 | 4750 | 402 |
| 320 | 20231117 | 135600 | 2307578645 | 4745 | 4740 | 4745 | 4740 | 928 |
| 321 | 20231117 | 135500 | 2303175900 | 4740 | 4745 | 4745 | 4740 | 102 |
| 322 | 20231117 | 135400 | 2302692410 | 4735 | 4740 | 4740 | 4735 | 1410 |
| 323 | 20231117 | 135300 | 2296009110 | 4735 | 4735 | 4735 | 4735 | 445 |
| 324 | 20231117 | 135200 | 2293902035 | 4735 | 4735 | 4735 | 4735 | 1065 |
| 325 | 20231117 | 135100 | 2288859260 | 4735 | 4735 | 4735 | 4735 | 122 |
| 326 | 20231117 | 135000 | 2288281590 | 4740 | 4730 | 4740 | 4730 | 2 |
| 327 | 20231117 | 134900 | 2288272120 | 4730 | 4730 | 4730 | 4730 | 200 |
| 328 | 20231117 | 134800 | 2287326120 | 4740 | 4740 | 4740 | 4740 | 2 |
| 329 | 20231117 | 134700 | 2287316640 | 4730 | 4735 | 4735 | 4730 | 1875 |
| 330 | 20231117 | 134600 | 2278444750 | 4745 | 4740 | 4745 | 4740 | 1179 |
| 331 | 20231117 | 134500 | 2272856285 | 4745 | 4745 | 4745 | 4745 | 220 |
| 332 | 20231117 | 134400 | 2271812385 | 4745 | 4745 | 4745 | 4745 | 378 |
| 333 | 20231117 | 134300 | 2270018775 | 4745 | 4745 | 4745 | 4745 | 583 |
| 334 | 20231117 | 134200 | 2267252440 | 4745 | 4745 | 4745 | 4745 | 264 |
| 335 | 20231117 | 134100 | 2265999760 | 4750 | 4750 | 4750 | 4750 | 1134 |
| 336 | 20231117 | 134000 | 2260613260 | 4750 | 4760 | 4760 | 4750 | 24 |
| 337 | 20231117 | 133900 | 2260499240 | 4760 | 4760 | 4760 | 4760 | 303 |
| 338 | 20231117 | 133800 | 2259056960 | 4760 | 4755 | 4760 | 4755 | 13 |
| 339 | 20231117 | 133700 | 2258995140 | 4750 | 4750 | 4750 | 4750 | 772 |
| 340 | 20231117 | 133600 | 2255328140 | 4745 | 4745 | 4745 | 4740 | 642 |
| 341 | 20231117 | 133500 | 2252282220 | 4750 | 4745 | 4750 | 4745 | 383 |
| 342 | 20231117 | 133400 | 2250463135 | 4745 | 4745 | 4745 | 4745 | 147 |
| 343 | 20231117 | 133300 | 2249765620 | 4740 | 4740 | 4740 | 4740 | 220 |
| 344 | 20231117 | 133200 | 2248722820 | 4745 | 4740 | 4745 | 4740 | 521 |
| 345 | 20231117 | 133100 | 2246250680 | 4745 | 4745 | 4745 | 4745 | 321 |
| 346 | 20231117 | 133000 | 2244727535 | 4740 | 4750 | 4750 | 4740 | 204 |
| 347 | 20231117 | 132900 | 2243760465 | 4740 | 4740 | 4740 | 4740 | 11 |
| 348 | 20231117 | 132800 | 2243708325 | 4740 | 4745 | 4750 | 4740 | 655 |
| 349 | 20231117 | 132700 | 2240600675 | 4730 | 4735 | 4745 | 4730 | 2310 |
| 350 | 20231117 | 132600 | 2229665165 | 4735 | 4735 | 4735 | 4735 | 280 |
| 351 | 20231117 | 132500 | 2228339365 | 4735 | 4735 | 4735 | 4735 | 540 |
| 352 | 20231117 | 132400 | 2225782465 | 4740 | 4740 | 4740 | 4740 | 872 |
| 353 | 20231117 | 132300 | 2221649185 | 4740 | 4735 | 4740 | 4735 | 1360 |
| 354 | 20231117 | 132200 | 2215202795 | 4735 | 4740 | 4740 | 4735 | 315 |
| 355 | 20231117 | 132100 | 2213709760 | 4740 | 4740 | 4740 | 4740 | 101 |
| 356 | 20231117 | 132000 | 2213231020 | 4735 | 4735 | 4735 | 4735 | 2585 |
| 357 | 20231117 | 131900 | 2200991045 | 4735 | 4735 | 4735 | 4730 | 554 |
| 358 | 20231117 | 131800 | 2198368705 | 4735 | 4735 | 4735 | 4735 | 0 |
| 359 | 20231117 | 131700 | 2198368705 | 4735 | 4735 | 4735 | 4735 | 50 |
| 360 | 20231117 | 131600 | 2198131955 | 4735 | 4735 | 4735 | 4735 | 798 |
| 361 | 20231117 | 131500 | 2194353425 | 4740 | 4740 | 4740 | 4740 | 1 |
| 362 | 20231117 | 131400 | 2194348685 | 4740 | 4740 | 4740 | 4740 | 136 |
| 363 | 20231117 | 131300 | 2193704045 | 4740 | 4740 | 4740 | 4740 | 11 |
| 364 | 20231117 | 131200 | 2193651905 | 4735 | 4735 | 4735 | 4735 | 15 |
| 365 | 20231117 | 131100 | 2193580880 | 4735 | 4740 | 4745 | 4735 | 220 |
| 366 | 20231117 | 131000 | 2192537390 | 4740 | 4740 | 4740 | 4740 | 204 |
| 367 | 20231117 | 130900 | 2191570430 | 4730 | 4730 | 4740 | 4730 | 191 |
| 368 | 20231117 | 130800 | 2190666600 | 4730 | 4740 | 4740 | 4730 | 1198 |
| 369 | 20231117 | 130700 | 2184994470 | 4740 | 4740 | 4740 | 4740 | 0 |
| 370 | 20231117 | 130600 | 2184994470 | 4740 | 4740 | 4740 | 4740 | 0 |
| 371 | 20231117 | 130500 | 2184994470 | 4740 | 4740 | 4740 | 4740 | 0 |
| 372 | 20231117 | 130400 | 2184994470 | 4740 | 4750 | 4750 | 4740 | 751 |
| 373 | 20231117 | 130300 | 2181431730 | 4745 | 4745 | 4745 | 4745 | 30 |
| 374 | 20231117 | 130200 | 2181289380 | 4745 | 4745 | 4745 | 4745 | 414 |
| 375 | 20231117 | 130100 | 2179324950 | 4745 | 4745 | 4745 | 4740 | 312 |
| 376 | 20231117 | 130000 | 2177844515 | 4740 | 4740 | 4740 | 4740 | 35 |
| 377 | 20231117 | 125900 | 2177678615 | 4740 | 4735 | 4745 | 4735 | 428 |
| 378 | 20231117 | 125800 | 2175650365 | 4730 | 4730 | 4735 | 4730 | 5 |
| 379 | 20231117 | 125700 | 2175626700 | 4735 | 4730 | 4735 | 4730 | 5 |
| 380 | 20231117 | 125600 | 2175603030 | 4735 | 4730 | 4735 | 4730 | 13 |
| 381 | 20231117 | 125500 | 2175541485 | 4730 | 4730 | 4730 | 4725 | 122 |
| 382 | 20231117 | 125400 | 2174964430 | 4725 | 4730 | 4730 | 4725 | 91 |
| 383 | 20231117 | 125300 | 2174534020 | 4730 | 4730 | 4730 | 4725 | 300 |
| 384 | 20231117 | 125200 | 2173115025 | 4730 | 4725 | 4730 | 4725 | 495 |
| 385 | 20231117 | 125100 | 2170773680 | 4720 | 4720 | 4720 | 4720 | 0 |
| 386 | 20231117 | 125000 | 2170773680 | 4720 | 4735 | 4735 | 4720 | 1041 |
| 387 | 20231117 | 124900 | 2165845160 | 4715 | 4735 | 4735 | 4715 | 664 |
| 388 | 20231117 | 124800 | 2162713595 | 4735 | 4725 | 4735 | 4725 | 11 |
| 389 | 20231117 | 124700 | 2162661520 | 4720 | 4730 | 4730 | 4720 | 970 |
| 390 | 20231117 | 124600 | 2158082260 | 4730 | 4725 | 4735 | 4715 | 5175 |
| 391 | 20231117 | 124500 | 2133663195 | 4720 | 4715 | 4720 | 4715 | 1354 |
| 392 | 20231117 | 124400 | 2127278865 | 4720 | 4725 | 4725 | 4720 | 178 |
| 393 | 20231117 | 124300 | 2126438595 | 4720 | 4725 | 4725 | 4715 | 662 |
| 394 | 20231117 | 124200 | 2123314950 | 4715 | 4720 | 4720 | 4715 | 312 |
| 395 | 20231117 | 124100 | 2121842665 | 4720 | 4720 | 4720 | 4720 | 31 |
| 396 | 20231117 | 124000 | 2121696345 | 4720 | 4720 | 4720 | 4720 | 41 |
| 397 | 20231117 | 123900 | 2121502825 | 4720 | 4720 | 4720 | 4720 | 784 |
| 398 | 20231117 | 123800 | 2117802345 | 4720 | 4720 | 4720 | 4720 | 1 |
| 399 | 20231117 | 123700 | 2117797625 | 4720 | 4725 | 4725 | 4720 | 501 |
| 400 | 20231117 | 123600 | 2115432400 | 4725 | 4720 | 4725 | 4715 | 1524 |
| 401 | 20231117 | 123500 | 2108240690 | 4720 | 4735 | 4735 | 4720 | 3529 |
| 402 | 20231117 | 123400 | 2091569960 | 4735 | 4735 | 4735 | 4735 | 1 |
| 403 | 20231117 | 123300 | 2091565225 | 4720 | 4735 | 4735 | 4720 | 6201 |
| 404 | 20231117 | 123200 | 2062267800 | 4735 | 4730 | 4735 | 4730 | 173 |
| 405 | 20231117 | 123100 | 2061449155 | 4730 | 4745 | 4745 | 4730 | 1816 |
| 406 | 20231117 | 123000 | 2052856265 | 4745 | 4745 | 4745 | 4745 | 37 |
| 407 | 20231117 | 122900 | 2052680700 | 4745 | 4740 | 4745 | 4740 | 410 |
| 408 | 20231117 | 122800 | 2050735775 | 4740 | 4740 | 4740 | 4735 | 734 |
| 409 | 20231117 | 122700 | 2047259730 | 4745 | 4735 | 4745 | 4735 | 269 |
| 410 | 20231117 | 122600 | 2045984755 | 4740 | 4745 | 4745 | 4740 | 11 |
| 411 | 20231117 | 122500 | 2045932565 | 4745 | 4745 | 4745 | 4745 | 1 |
| 412 | 20231117 | 122400 | 2045927820 | 4745 | 4735 | 4745 | 4735 | 3 |
| 413 | 20231117 | 122300 | 2045913595 | 4730 | 4730 | 4735 | 4730 | 1438 |
| 414 | 20231117 | 122200 | 2039111685 | 4735 | 4735 | 4740 | 4730 | 2166 |
| 415 | 20231117 | 122100 | 2028863210 | 4740 | 4740 | 4740 | 4740 | 434 |
| 416 | 20231117 | 122000 | 2026806050 | 4740 | 4740 | 4740 | 4740 | 52 |
| 417 | 20231117 | 121900 | 2026559570 | 4745 | 4730 | 4745 | 4730 | 636 |
| 418 | 20231117 | 121800 | 2023549020 | 4730 | 4735 | 4735 | 4730 | 148 |
| 419 | 20231117 | 121700 | 2022848480 | 4735 | 4730 | 4735 | 4730 | 582 |
| 420 | 20231117 | 121600 | 2020093155 | 4730 | 4730 | 4730 | 4730 | 99 |
| 421 | 20231117 | 121500 | 2019624885 | 4730 | 4730 | 4730 | 4730 | 600 |
| 422 | 20231117 | 121400 | 2016786885 | 4720 | 4725 | 4725 | 4720 | 746 |
| 423 | 20231117 | 121300 | 2013263205 | 4725 | 4725 | 4725 | 4720 | 72 |
| 424 | 20231117 | 121200 | 2012923010 | 4725 | 4730 | 4730 | 4725 | 261 |
| 425 | 20231117 | 121100 | 2011688860 | 4730 | 4720 | 4730 | 4710 | 6538 |
| 426 | 20231117 | 121000 | 1980847165 | 4720 | 4740 | 4740 | 4720 | 4249 |
| 427 | 20231117 | 120900 | 1960775825 | 4740 | 4745 | 4745 | 4730 | 3794 |
| 428 | 20231117 | 120800 | 1942807955 | 4740 | 4770 | 4770 | 4740 | 11691 |
| 429 | 20231117 | 120700 | 1887183415 | 4770 | 4770 | 4775 | 4765 | 1686 |
| 430 | 20231117 | 120600 | 1879149320 | 4775 | 4770 | 4775 | 4770 | 14 |
| 431 | 20231117 | 120500 | 1879082525 | 4765 | 4775 | 4775 | 4765 | 4225 |
| 432 | 20231117 | 120400 | 1858934045 | 4775 | 4780 | 4780 | 4775 | 14 |
| 433 | 20231117 | 120300 | 1858867190 | 4780 | 4780 | 4780 | 4780 | 166 |
| 434 | 20231117 | 120200 | 1858073710 | 4775 | 4775 | 4775 | 4775 | 872 |
| 435 | 20231117 | 120100 | 1853909910 | 4770 | 4770 | 4770 | 4770 | 67 |
| 436 | 20231117 | 120000 | 1853590320 | 4770 | 4775 | 4775 | 4770 | 101 |
| 437 | 20231117 | 115900 | 1853108050 | 4770 | 4770 | 4770 | 4770 | 49 |
| 438 | 20231117 | 115800 | 1852874320 | 4775 | 4775 | 4775 | 4775 | 300 |
| 439 | 20231117 | 115700 | 1851441820 | 4775 | 4770 | 4775 | 4770 | 155 |
| 440 | 20231117 | 115600 | 1850702420 | 4770 | 4770 | 4770 | 4770 | 14 |
| 441 | 20231117 | 115500 | 1850635640 | 4770 | 4765 | 4770 | 4765 | 49 |
| 442 | 20231117 | 115400 | 1850401950 | 4770 | 4770 | 4770 | 4770 | 61 |
| 443 | 20231117 | 115300 | 1850110980 | 4770 | 4775 | 4775 | 4770 | 2259 |
| 444 | 20231117 | 115200 | 1839335500 | 4780 | 4775 | 4780 | 4770 | 16 |
| 445 | 20231117 | 115100 | 1839259085 | 4775 | 4780 | 4780 | 4775 | 1657 |
| 446 | 20231117 | 115000 | 1831346760 | 4780 | 4775 | 4780 | 4775 | 349 |
| 447 | 20231117 | 114900 | 1829679285 | 4775 | 4775 | 4775 | 4775 | 58 |
| 448 | 20231117 | 114800 | 1829402335 | 4775 | 4775 | 4775 | 4770 | 917 |
| 449 | 20231117 | 114700 | 1825025170 | 4775 | 4775 | 4775 | 4770 | 308 |
| 450 | 20231117 | 114600 | 1823554720 | 4775 | 4775 | 4775 | 4775 | 0 |
| 451 | 20231117 | 114500 | 1823554720 | 4775 | 4775 | 4775 | 4770 | 545 |
| 452 | 20231117 | 114400 | 1820954965 | 4770 | 4770 | 4770 | 4770 | 539 |
| 453 | 20231117 | 114300 | 1818383935 | 4770 | 4785 | 4785 | 4770 | 598 |
| 454 | 20231117 | 114200 | 1815531280 | 4770 | 4770 | 4770 | 4770 | 602 |
| 455 | 20231117 | 114100 | 1812659740 | 4775 | 4775 | 4775 | 4775 | 4422 |
| 456 | 20231117 | 114000 | 1791544690 | 4780 | 4780 | 4780 | 4780 | 105 |
| 457 | 20231117 | 113900 | 1791042790 | 4790 | 4795 | 4795 | 4790 | 102 |
| 458 | 20231117 | 113800 | 1790554205 | 4780 | 4780 | 4780 | 4780 | 20 |
| 459 | 20231117 | 113700 | 1790458605 | 4780 | 4780 | 4780 | 4780 | 106 |
| 460 | 20231117 | 113600 | 1789951925 | 4780 | 4780 | 4780 | 4780 | 1 |
| 461 | 20231117 | 113500 | 1789947145 | 4775 | 4780 | 4780 | 4775 | 127 |
| 462 | 20231117 | 113400 | 1789340675 | 4790 | 4795 | 4800 | 4780 | 151 |
| 463 | 20231117 | 113300 | 1788618825 | 4805 | 4795 | 4805 | 4795 | 856 |
| 464 | 20231117 | 113200 | 1784510850 | 4785 | 4780 | 4785 | 4780 | 377 |
| 465 | 20231117 | 113100 | 1782707380 | 4780 | 4780 | 4780 | 4780 | 79 |
| 466 | 20231117 | 113000 | 1782329760 | 4780 | 4790 | 4790 | 4780 | 4780 |
| 467 | 20231117 | 112900 | 1759448635 | 4800 | 4790 | 4800 | 4790 | 756 |
| 468 | 20231117 | 112800 | 1755826335 | 4790 | 4790 | 4795 | 4790 | 67 |
| 469 | 20231117 | 112700 | 1755505400 | 4790 | 4790 | 4790 | 4790 | 49 |
| 470 | 20231117 | 112600 | 1755270690 | 4790 | 4790 | 4790 | 4790 | 375 |
| 471 | 20231117 | 112500 | 1753474440 | 4790 | 4790 | 4790 | 4790 | 1768 |
| 472 | 20231117 | 112400 | 1745005720 | 4800 | 4800 | 4800 | 4795 | 141 |
| 473 | 20231117 | 112300 | 1744329060 | 4790 | 4800 | 4800 | 4790 | 97 |
| 474 | 20231117 | 112200 | 1743863470 | 4800 | 4795 | 4800 | 4795 | 1814 |
| 475 | 20231117 | 112100 | 1735157095 | 4795 | 4795 | 4800 | 4795 | 109 |
| 476 | 20231117 | 112000 | 1734634435 | 4795 | 4795 | 4800 | 4795 | 2022 |
| 477 | 20231117 | 111900 | 1724938380 | 4795 | 4790 | 4795 | 4785 | 622 |
| 478 | 20231117 | 111800 | 1721961080 | 4790 | 4785 | 4795 | 4785 | 1564 |
| 479 | 20231117 | 111700 | 1714469035 | 4780 | 4790 | 4790 | 4780 | 913 |
| 480 | 20231117 | 111600 | 1710099800 | 4790 | 4790 | 4790 | 4775 | 734 |
| 481 | 20231117 | 111500 | 1706591010 | 4785 | 4785 | 4785 | 4785 | 473 |
| 482 | 20231117 | 111400 | 1704327705 | 4785 | 4785 | 4785 | 4785 | 1 |
| 483 | 20231117 | 111300 | 1704322920 | 4780 | 4770 | 4780 | 4770 | 1089 |
| 484 | 20231117 | 111200 | 1699119305 | 4775 | 4775 | 4775 | 4775 | 876 |
| 485 | 20231117 | 111100 | 1694936405 | 4775 | 4780 | 4780 | 4775 | 423 |
| 486 | 20231117 | 111000 | 1692916535 | 4780 | 4775 | 4780 | 4775 | 2667 |
| 487 | 20231117 | 110900 | 1680181590 | 4775 | 4780 | 4780 | 4775 | 157 |
| 488 | 20231117 | 110800 | 1679431635 | 4775 | 4780 | 4780 | 4775 | 554 |
| 489 | 20231117 | 110700 | 1676786065 | 4780 | 4780 | 4780 | 4775 | 309 |
| 490 | 20231117 | 110600 | 1675309145 | 4770 | 4775 | 4775 | 4765 | 4355 |
| 491 | 20231117 | 110500 | 1654537075 | 4775 | 4780 | 4780 | 4775 | 158 |
| 492 | 20231117 | 110400 | 1653782620 | 4775 | 4775 | 4780 | 4775 | 313 |
| 493 | 20231117 | 110300 | 1652288040 | 4775 | 4780 | 4780 | 4775 | 2284 |
| 494 | 20231117 | 110200 | 1641379065 | 4780 | 4780 | 4780 | 4780 | 1826 |
| 495 | 20231117 | 110100 | 1632650785 | 4780 | 4780 | 4780 | 4780 | 1 |
| 496 | 20231117 | 110000 | 1632646005 | 4770 | 4770 | 4770 | 4770 | 1964 |
| 497 | 20231117 | 105900 | 1623277725 | 4770 | 4770 | 4780 | 4765 | 2801 |
| 498 | 20231117 | 105800 | 1609921530 | 4770 | 4775 | 4780 | 4770 | 3878 |
| 499 | 20231117 | 105700 | 1591416430 | 4780 | 4780 | 4780 | 4770 | 1287 |
| 500 | 20231117 | 105600 | 1585274180 | 4780 | 4770 | 4780 | 4770 | 430 |
| 501 | 20231117 | 105500 | 1583220285 | 4770 | 4770 | 4770 | 4765 | 300 |
| 502 | 20231117 | 105400 | 1581789360 | 4780 | 4790 | 4790 | 4770 | 10657 |
| 503 | 20231117 | 105300 | 1530895155 | 4795 | 4775 | 4795 | 4775 | 2076 |
| 504 | 20231117 | 105200 | 1520973865 | 4785 | 4795 | 4795 | 4775 | 9948 |
| 505 | 20231117 | 105100 | 1473413140 | 4795 | 4795 | 4795 | 4785 | 1459 |
| 506 | 20231117 | 105000 | 1466425490 | 4790 | 4790 | 4795 | 4790 | 926 |
| 507 | 20231117 | 104900 | 1461989760 | 4790 | 4800 | 4800 | 4790 | 1553 |
| 508 | 20231117 | 104800 | 1454545630 | 4805 | 4825 | 4825 | 4795 | 11054 |
| 509 | 20231117 | 104700 | 1401476600 | 4810 | 4810 | 4825 | 4810 | 1855 |
| 510 | 20231117 | 104600 | 1392553965 | 4825 | 4820 | 4825 | 4815 | 1603 |
| 511 | 20231117 | 104500 | 1384835110 | 4820 | 4820 | 4820 | 4820 | 31 |
| 512 | 20231117 | 104400 | 1384685690 | 4815 | 4815 | 4815 | 4815 | 707 |
| 513 | 20231117 | 104300 | 1381281485 | 4815 | 4825 | 4825 | 4815 | 1166 |
| 514 | 20231117 | 104200 | 1375661905 | 4825 | 4825 | 4825 | 4825 | 1 |
| 515 | 20231117 | 104100 | 1375657080 | 4825 | 4820 | 4825 | 4820 | 59 |
| 516 | 20231117 | 104000 | 1375372410 | 4815 | 4815 | 4815 | 4810 | 962 |
| 517 | 20231117 | 103900 | 1370740530 | 4810 | 4810 | 4810 | 4805 | 3502 |
| 518 | 20231117 | 103800 | 1353907550 | 4810 | 4810 | 4820 | 4810 | 2356 |
| 519 | 20231117 | 103700 | 1342575175 | 4810 | 4815 | 4815 | 4810 | 564 |
| 520 | 20231117 | 103600 | 1339862310 | 4810 | 4815 | 4815 | 4810 | 141 |
| 521 | 20231117 | 103500 | 1339184095 | 4810 | 4815 | 4815 | 4810 | 337 |
| 522 | 20231117 | 103400 | 1337562900 | 4815 | 4815 | 4815 | 4810 | 513 |
| 523 | 20231117 | 103300 | 1335094275 | 4815 | 4815 | 4815 | 4815 | 2685 |
| 524 | 20231117 | 103200 | 1322166000 | 4815 | 4815 | 4815 | 4815 | 904 |
| 525 | 20231117 | 103100 | 1317813240 | 4820 | 4820 | 4820 | 4820 | 150 |
| 526 | 20231117 | 103000 | 1317090240 | 4815 | 4815 | 4815 | 4815 | 299 |
| 527 | 20231117 | 102900 | 1315650555 | 4815 | 4810 | 4815 | 4810 | 265 |
| 528 | 20231117 | 102800 | 1314375175 | 4810 | 4815 | 4825 | 4810 | 2095 |
| 529 | 20231117 | 102700 | 1304291180 | 4815 | 4815 | 4815 | 4815 | 33 |
| 530 | 20231117 | 102600 | 1304132285 | 4815 | 4815 | 4815 | 4815 | 206 |
| 531 | 20231117 | 102500 | 1303140395 | 4815 | 4815 | 4815 | 4815 | 1088 |
| 532 | 20231117 | 102400 | 1297901675 | 4815 | 4825 | 4825 | 4815 | 2579 |
| 533 | 20231117 | 102300 | 1285474055 | 4825 | 4825 | 4825 | 4825 | 8 |
| 534 | 20231117 | 102200 | 1285435455 | 4825 | 4820 | 4825 | 4820 | 862 |
| 535 | 20231117 | 102100 | 1281277540 | 4820 | 4820 | 4825 | 4820 | 453 |
| 536 | 20231117 | 102000 | 1279094065 | 4820 | 4825 | 4825 | 4815 | 1024 |
| 537 | 20231117 | 101900 | 1274158745 | 4825 | 4820 | 4825 | 4820 | 60 |
| 538 | 20231117 | 101800 | 1273869280 | 4820 | 4825 | 4825 | 4820 | 587 |
| 539 | 20231117 | 101700 | 1271039915 | 4820 | 4825 | 4825 | 4820 | 23 |
| 540 | 20231117 | 101600 | 1270929030 | 4825 | 4825 | 4825 | 4820 | 557 |
| 541 | 20231117 | 101500 | 1268244075 | 4825 | 4820 | 4825 | 4820 | 244 |
| 542 | 20231117 | 101400 | 1267067930 | 4815 | 4820 | 4820 | 4815 | 178 |
| 543 | 20231117 | 101300 | 1266210845 | 4820 | 4820 | 4820 | 4815 | 726 |
| 544 | 20231117 | 101200 | 1262713525 | 4815 | 4815 | 4815 | 4810 | 587 |
| 545 | 20231117 | 101100 | 1259887165 | 4815 | 4820 | 4820 | 4815 | 4679 |
| 546 | 20231117 | 101000 | 1237349590 | 4820 | 4815 | 4820 | 4815 | 1381 |
| 547 | 20231117 | 100900 | 1230698400 | 4815 | 4810 | 4815 | 4805 | 7935 |
| 548 | 20231117 | 100800 | 1192525085 | 4815 | 4820 | 4830 | 4815 | 2439 |
| 549 | 20231117 | 100700 | 1180775095 | 4820 | 4820 | 4830 | 4820 | 1456 |
| 550 | 20231117 | 100600 | 1173754805 | 4820 | 4820 | 4820 | 4820 | 1557 |
| 551 | 20231117 | 100500 | 1166250065 | 4820 | 4815 | 4820 | 4810 | 707 |
| 552 | 20231117 | 100400 | 1162845950 | 4815 | 4820 | 4820 | 4815 | 4163 |
| 553 | 20231117 | 100300 | 1142792045 | 4820 | 4815 | 4820 | 4815 | 1057 |
| 554 | 20231117 | 100200 | 1137699135 | 4815 | 4825 | 4830 | 4815 | 4582 |
| 555 | 20231117 | 100100 | 1115623770 | 4820 | 4830 | 4835 | 4820 | 4040 |
| 556 | 20231117 | 100000 | 1096106750 | 4820 | 4820 | 4835 | 4815 | 3864 |
| 557 | 20231117 | 095900 | 1077453275 | 4815 | 4840 | 4840 | 4815 | 5215 |
| 558 | 20231117 | 095800 | 1052312630 | 4835 | 4835 | 4840 | 4830 | 1004 |
| 559 | 20231117 | 095700 | 1047459885 | 4830 | 4830 | 4830 | 4815 | 1719 |
| 560 | 20231117 | 095600 | 1039169040 | 4830 | 4840 | 4840 | 4825 | 1156 |
| 561 | 20231117 | 095500 | 1033589705 | 4840 | 4825 | 4840 | 4820 | 431 |
| 562 | 20231117 | 095400 | 1031509485 | 4820 | 4825 | 4835 | 4815 | 2024 |
| 563 | 20231117 | 095300 | 1021728795 | 4835 | 4835 | 4840 | 4810 | 3773 |
| 564 | 20231117 | 095200 | 1003536275 | 4840 | 4840 | 4840 | 4840 | 25 |
| 565 | 20231117 | 095100 | 1003415275 | 4840 | 4840 | 4840 | 4840 | 320 |
| 566 | 20231117 | 095000 | 1001866475 | 4840 | 4855 | 4860 | 4840 | 2415 |
| 567 | 20231117 | 094900 | 990148245 | 4855 | 4855 | 4855 | 4855 | 140 |
| 568 | 20231117 | 094800 | 989468545 | 4850 | 4850 | 4870 | 4845 | 6843 |
| 569 | 20231117 | 094700 | 956185415 | 4845 | 4845 | 4845 | 4845 | 544 |
| 570 | 20231117 | 094600 | 953549735 | 4845 | 4845 | 4845 | 4845 | 303 |
| 571 | 20231117 | 094500 | 952081700 | 4845 | 4820 | 4850 | 4815 | 1558 |
| 572 | 20231117 | 094400 | 944560020 | 4815 | 4840 | 4840 | 4800 | 15398 |
| 573 | 20231117 | 094300 | 870364495 | 4840 | 4850 | 4850 | 4840 | 3924 |
| 574 | 20231117 | 094200 | 851356445 | 4845 | 4855 | 4860 | 4840 | 21244 |
| 575 | 20231117 | 094100 | 748323805 | 4855 | 4870 | 4870 | 4855 | 3848 |
| 576 | 20231117 | 094000 | 729613130 | 4870 | 4860 | 4870 | 4855 | 5740 |
| 577 | 20231117 | 093900 | 701713895 | 4865 | 4865 | 4870 | 4860 | 1155 |
| 578 | 20231117 | 093800 | 696096135 | 4865 | 4860 | 4865 | 4855 | 1503 |
| 579 | 20231117 | 093700 | 688787180 | 4870 | 4855 | 4870 | 4855 | 546 |
| 580 | 20231117 | 093600 | 686136290 | 4870 | 4870 | 4890 | 4855 | 5847 |
| 581 | 20231117 | 093500 | 657699675 | 4870 | 4885 | 4890 | 4870 | 3901 |
| 582 | 20231117 | 093400 | 638666715 | 4890 | 4885 | 4890 | 4885 | 185 |
| 583 | 20231117 | 093300 | 637762960 | 4880 | 4890 | 4890 | 4875 | 347 |
| 584 | 20231117 | 093200 | 636068540 | 4895 | 4900 | 4900 | 4875 | 4738 |
| 585 | 20231117 | 093100 | 612947125 | 4900 | 4875 | 4900 | 4870 | 4454 |
| 586 | 20231117 | 093000 | 591231460 | 4870 | 4895 | 4895 | 4870 | 17517 |
| 587 | 20231117 | 092900 | 505700640 | 4895 | 4900 | 4905 | 4895 | 1547 |
| 588 | 20231117 | 092800 | 498122450 | 4900 | 4900 | 4920 | 4900 | 1842 |
| 589 | 20231117 | 092700 | 489093415 | 4905 | 4905 | 4905 | 4900 | 1292 |
| 590 | 20231117 | 092600 | 482759125 | 4905 | 4900 | 4910 | 4900 | 1900 |
| 591 | 20231117 | 092500 | 473440515 | 4900 | 4930 | 4930 | 4900 | 3488 |
| 592 | 20231117 | 092400 | 456329845 | 4915 | 4915 | 4930 | 4915 | 86 |
| 593 | 20231117 | 092300 | 455907070 | 4915 | 4925 | 4930 | 4915 | 3194 |
| 594 | 20231117 | 092200 | 440200645 | 4925 | 4915 | 4925 | 4915 | 1388 |
| 595 | 20231117 | 092100 | 433372180 | 4915 | 4915 | 4915 | 4915 | 165 |
| 596 | 20231117 | 092000 | 432561205 | 4910 | 4905 | 4915 | 4905 | 2645 |
| 597 | 20231117 | 091900 | 419580025 | 4905 | 4900 | 4915 | 4900 | 1373 |
| 598 | 20231117 | 091800 | 412846145 | 4900 | 4910 | 4910 | 4900 | 693 |
| 599 | 20231117 | 091700 | 409447685 | 4910 | 4900 | 4910 | 4900 | 635 |
| 600 | 20231117 | 091600 | 406336135 | 4900 | 4900 | 4905 | 4900 | 3354 |
| 601 | 20231117 | 091500 | 389901385 | 4900 | 4900 | 4905 | 4895 | 694 |
| 602 | 20231117 | 091400 | 386501060 | 4895 | 4895 | 4910 | 4890 | 4394 |
| 603 | 20231117 | 091300 | 364974030 | 4895 | 4915 | 4925 | 4895 | 11028 |
| 604 | 20231117 | 091200 | 310917185 | 4915 | 4920 | 4930 | 4910 | 3226 |
| 605 | 20231117 | 091100 | 295062710 | 4920 | 4930 | 4945 | 4915 | 6440 |
| 606 | 20231117 | 091000 | 263376835 | 4930 | 4935 | 4950 | 4930 | 655 |
| 607 | 20231117 | 090900 | 260142905 | 4950 | 4930 | 4950 | 4930 | 1041 |
| 608 | 20231117 | 090800 | 254999600 | 4935 | 4920 | 4935 | 4920 | 1108 |
| 609 | 20231117 | 090700 | 249536165 | 4920 | 4920 | 4930 | 4920 | 6521 |
| 610 | 20231117 | 090600 | 217434705 | 4920 | 4945 | 4945 | 4920 | 7969 |
| 611 | 20231117 | 090500 | 178145200 | 4940 | 4940 | 4940 | 4930 | 2076 |
| 612 | 20231117 | 090400 | 167896855 | 4940 | 4935 | 4945 | 4925 | 3054 |
| 613 | 20231117 | 090300 | 152821465 | 4935 | 4930 | 4935 | 4920 | 11965 |
| 614 | 20231117 | 090200 | 93877790 | 4935 | 4955 | 4955 | 4935 | 1223 |
| 615 | 20231117 | 090100 | 87834275 | 4965 | 4955 | 4970 | 4930 | 2229 |
| 616 | 20231117 | 090000 | 76793475 | 4930 | 4915 | 4955 | 4915 | 15081 |