33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 192500 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 2076 |
| 3 | 20231110 | 192400 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 4 | 20231110 | 192300 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 5 | 20231110 | 192200 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 6 | 20231110 | 192100 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 7 | 20231110 | 192000 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 8 | 20231110 | 191900 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 9 | 20231110 | 191800 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 10 | 20231110 | 191700 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 11 | 20231110 | 191600 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 12 | 20231110 | 191500 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 13 | 20231110 | 191400 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 14 | 20231110 | 191300 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 15 | 20231110 | 191200 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 16 | 20231110 | 191100 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 17 | 20231110 | 191000 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 18 | 20231110 | 190900 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 19 | 20231110 | 190800 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 20 | 20231110 | 190700 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 21 | 20231110 | 190600 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 22 | 20231110 | 190500 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 23 | 20231110 | 190400 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 24 | 20231110 | 190300 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 25 | 20231110 | 190200 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 26 | 20231110 | 190100 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 27 | 20231110 | 190000 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 28 | 20231110 | 185900 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 29 | 20231110 | 185800 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 30 | 20231110 | 185700 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 31 | 20231110 | 185600 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 32 | 20231110 | 185500 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 2076 |
| 33 | 20231110 | 185400 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 34 | 20231110 | 185300 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 35 | 20231110 | 185200 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 36 | 20231110 | 185100 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 37 | 20231110 | 185000 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 38 | 20231110 | 184900 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 39 | 20231110 | 184800 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 40 | 20231110 | 184700 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 41 | 20231110 | 184600 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 42 | 20231110 | 184500 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 43 | 20231110 | 184400 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 44 | 20231110 | 184300 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 45 | 20231110 | 184200 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 46 | 20231110 | 184100 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 47 | 20231110 | 184000 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 48 | 20231110 | 183900 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 49 | 20231110 | 183800 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 50 | 20231110 | 183700 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 51 | 20231110 | 183600 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 52 | 20231110 | 183500 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 53 | 20231110 | 183400 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 54 | 20231110 | 183300 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 55 | 20231110 | 183200 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 56 | 20231110 | 183100 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 57 | 20231110 | 183000 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 58 | 20231110 | 182900 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 59 | 20231110 | 182800 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 60 | 20231110 | 182700 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 61 | 20231110 | 182600 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 62 | 20231110 | 182500 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 2076 |
| 63 | 20231110 | 182400 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 64 | 20231110 | 182300 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 65 | 20231110 | 182200 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 66 | 20231110 | 182100 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 67 | 20231110 | 182000 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 68 | 20231110 | 181900 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 69 | 20231110 | 181800 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 70 | 20231110 | 181700 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 71 | 20231110 | 181600 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 72 | 20231110 | 181500 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 73 | 20231110 | 181400 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 74 | 20231110 | 181300 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 75 | 20231110 | 181200 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 76 | 20231110 | 181100 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 77 | 20231110 | 181000 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 78 | 20231110 | 180900 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 79 | 20231110 | 180800 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 80 | 20231110 | 180700 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 81 | 20231110 | 180600 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 82 | 20231110 | 180500 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 83 | 20231110 | 180400 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 84 | 20231110 | 180300 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 85 | 20231110 | 180200 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 86 | 20231110 | 180100 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 87 | 20231110 | 180000 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 88 | 20231110 | 175900 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 89 | 20231110 | 175800 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 90 | 20231110 | 175700 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 91 | 20231110 | 175600 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 92 | 20231110 | 175500 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 2076 |
| 93 | 20231110 | 175400 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 94 | 20231110 | 175300 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 95 | 20231110 | 175200 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 96 | 20231110 | 175100 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 97 | 20231110 | 175000 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 98 | 20231110 | 174900 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 99 | 20231110 | 174800 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 100 | 20231110 | 174700 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 101 | 20231110 | 174600 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 102 | 20231110 | 174500 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 103 | 20231110 | 174400 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 104 | 20231110 | 174300 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 105 | 20231110 | 174200 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 106 | 20231110 | 174100 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 107 | 20231110 | 174000 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 108 | 20231110 | 173900 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 109 | 20231110 | 173800 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 110 | 20231110 | 173700 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 111 | 20231110 | 173600 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 112 | 20231110 | 173500 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 113 | 20231110 | 173400 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 114 | 20231110 | 173300 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 115 | 20231110 | 173200 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 116 | 20231110 | 173100 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 117 | 20231110 | 173000 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 118 | 20231110 | 172900 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 119 | 20231110 | 172800 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 120 | 20231110 | 172700 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 121 | 20231110 | 172600 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 122 | 20231110 | 172500 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 2076 |
| 123 | 20231110 | 172400 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 124 | 20231110 | 172300 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 125 | 20231110 | 172200 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 126 | 20231110 | 172100 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 127 | 20231110 | 172000 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 128 | 20231110 | 171900 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 129 | 20231110 | 171800 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 130 | 20231110 | 171700 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 131 | 20231110 | 171600 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 132 | 20231110 | 171500 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 133 | 20231110 | 171400 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 134 | 20231110 | 171300 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 135 | 20231110 | 171200 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 136 | 20231110 | 171100 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 137 | 20231110 | 171000 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 138 | 20231110 | 170900 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 139 | 20231110 | 170800 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 140 | 20231110 | 170700 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 141 | 20231110 | 170600 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 142 | 20231110 | 170500 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 143 | 20231110 | 170400 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 144 | 20231110 | 170300 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 145 | 20231110 | 170200 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 146 | 20231110 | 170100 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 147 | 20231110 | 170000 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 148 | 20231110 | 165900 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 149 | 20231110 | 165800 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 150 | 20231110 | 165700 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 151 | 20231110 | 165600 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 152 | 20231110 | 165500 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 2076 |
| 153 | 20231110 | 165400 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 154 | 20231110 | 165300 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 155 | 20231110 | 165200 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 156 | 20231110 | 165100 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 157 | 20231110 | 165000 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 158 | 20231110 | 164900 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 159 | 20231110 | 164800 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 160 | 20231110 | 164700 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 161 | 20231110 | 164600 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 162 | 20231110 | 164500 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 163 | 20231110 | 164400 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 164 | 20231110 | 164300 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 165 | 20231110 | 164200 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 166 | 20231110 | 164100 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 167 | 20231110 | 164000 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 168 | 20231110 | 163900 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 169 | 20231110 | 163800 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 170 | 20231110 | 163700 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 171 | 20231110 | 163600 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 172 | 20231110 | 163500 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 173 | 20231110 | 163400 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 174 | 20231110 | 163300 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 175 | 20231110 | 163200 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 176 | 20231110 | 163100 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 177 | 20231110 | 163000 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 178 | 20231110 | 162900 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 179 | 20231110 | 162800 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 180 | 20231110 | 162700 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 181 | 20231110 | 162600 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 182 | 20231110 | 162500 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 2076 |
| 183 | 20231110 | 162400 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 184 | 20231110 | 162300 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 185 | 20231110 | 162200 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 186 | 20231110 | 162100 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 187 | 20231110 | 162000 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 188 | 20231110 | 161900 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 189 | 20231110 | 161800 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 190 | 20231110 | 161700 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 191 | 20231110 | 161600 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 192 | 20231110 | 161500 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 193 | 20231110 | 161400 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 194 | 20231110 | 161300 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 195 | 20231110 | 161200 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 196 | 20231110 | 161100 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 197 | 20231110 | 161000 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 198 | 20231110 | 160900 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 199 | 20231110 | 160800 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 200 | 20231110 | 160700 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 201 | 20231110 | 160600 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 202 | 20231110 | 160500 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 203 | 20231110 | 160400 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 204 | 20231110 | 160300 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 205 | 20231110 | 160200 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 206 | 20231110 | 160100 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 207 | 20231110 | 160000 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 208 | 20231110 | 155900 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 209 | 20231110 | 155800 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 210 | 20231110 | 155700 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 211 | 20231110 | 155600 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 212 | 20231110 | 155500 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 2076 |
| 213 | 20231110 | 155400 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 214 | 20231110 | 155300 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 215 | 20231110 | 155200 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 216 | 20231110 | 155100 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 217 | 20231110 | 155000 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 218 | 20231110 | 154900 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 219 | 20231110 | 154800 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 220 | 20231110 | 154700 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 221 | 20231110 | 154600 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 222 | 20231110 | 154500 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 223 | 20231110 | 154400 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 224 | 20231110 | 154300 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 225 | 20231110 | 154200 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 226 | 20231110 | 154100 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 227 | 20231110 | 154000 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 228 | 20231110 | 153900 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 229 | 20231110 | 153800 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 230 | 20231110 | 153700 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 231 | 20231110 | 153600 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 232 | 20231110 | 153500 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 233 | 20231110 | 153400 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 234 | 20231110 | 153300 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 235 | 20231110 | 153200 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 236 | 20231110 | 153100 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 0 |
| 237 | 20231110 | 153000 | 2943451410 | 16300 | 16300 | 16300 | 16300 | 2076 |
| 238 | 20231110 | 152900 | 2909612610 | 16300 | 16300 | 16300 | 16300 | 0 |
| 239 | 20231110 | 152800 | 2909612610 | 16300 | 16300 | 16300 | 16300 | 0 |
| 240 | 20231110 | 152700 | 2909612610 | 16300 | 16300 | 16300 | 16300 | 0 |
| 241 | 20231110 | 152600 | 2909612610 | 16300 | 16300 | 16300 | 16300 | 0 |
| 242 | 20231110 | 152500 | 2909612610 | 16300 | 16300 | 16300 | 16300 | 0 |
| 243 | 20231110 | 152400 | 2909612610 | 16300 | 16300 | 16300 | 16300 | 0 |
| 244 | 20231110 | 152300 | 2909612610 | 16300 | 16300 | 16300 | 16300 | 0 |
| 245 | 20231110 | 152200 | 2909612610 | 16300 | 16300 | 16300 | 16300 | 0 |
| 246 | 20231110 | 152100 | 2909612610 | 16300 | 16300 | 16300 | 16300 | 0 |
| 247 | 20231110 | 152000 | 2909612610 | 16300 | 16300 | 16300 | 16300 | 0 |
| 248 | 20231110 | 151900 | 2909612610 | 16300 | 16310 | 16310 | 16290 | 504 |
| 249 | 20231110 | 151800 | 2901400150 | 16310 | 16360 | 16360 | 16310 | 87 |
| 250 | 20231110 | 151700 | 2899981080 | 16300 | 16300 | 16300 | 16300 | 500 |
| 251 | 20231110 | 151600 | 2891831080 | 16300 | 16360 | 16360 | 16300 | 653 |
| 252 | 20231110 | 151500 | 2881180600 | 16360 | 16300 | 16360 | 16300 | 260 |
| 253 | 20231110 | 151400 | 2876939180 | 16290 | 16290 | 16290 | 16280 | 214 |
| 254 | 20231110 | 151300 | 2873453130 | 16290 | 16290 | 16290 | 16290 | 221 |
| 255 | 20231110 | 151200 | 2869853040 | 16300 | 16300 | 16300 | 16300 | 329 |
| 256 | 20231110 | 151100 | 2864490340 | 16330 | 16360 | 16360 | 16300 | 1815 |
| 257 | 20231110 | 151000 | 2834806690 | 16370 | 16360 | 16370 | 16360 | 202 |
| 258 | 20231110 | 150900 | 2831500390 | 16360 | 16360 | 16360 | 16360 | 0 |
| 259 | 20231110 | 150800 | 2831500390 | 16360 | 16370 | 16370 | 16360 | 136 |
| 260 | 20231110 | 150700 | 2829275330 | 16370 | 16370 | 16370 | 16370 | 162 |
| 261 | 20231110 | 150600 | 2826623390 | 16360 | 16380 | 16380 | 16360 | 237 |
| 262 | 20231110 | 150500 | 2822744870 | 16400 | 16400 | 16400 | 16400 | 2 |
| 263 | 20231110 | 150400 | 2822712070 | 16400 | 16410 | 16410 | 16390 | 616 |
| 264 | 20231110 | 150300 | 2812609470 | 16400 | 16360 | 16400 | 16360 | 1545 |
| 265 | 20231110 | 150200 | 2787294170 | 16350 | 16350 | 16350 | 16350 | 170 |
| 266 | 20231110 | 150100 | 2784514670 | 16340 | 16340 | 16340 | 16330 | 480 |
| 267 | 20231110 | 150000 | 2776675620 | 16330 | 16330 | 16330 | 16330 | 0 |
| 268 | 20231110 | 145900 | 2776675620 | 16330 | 16340 | 16340 | 16330 | 93 |
| 269 | 20231110 | 145800 | 2775156010 | 16330 | 16310 | 16330 | 16310 | 297 |
| 270 | 20231110 | 145700 | 2770309190 | 16300 | 16310 | 16330 | 16300 | 289 |
| 271 | 20231110 | 145600 | 2765596030 | 16310 | 16270 | 16320 | 16270 | 711 |
| 272 | 20231110 | 145500 | 2754014020 | 16260 | 16250 | 16260 | 16250 | 333 |
| 273 | 20231110 | 145400 | 2748599510 | 16250 | 16250 | 16250 | 16250 | 56 |
| 274 | 20231110 | 145300 | 2747689510 | 16250 | 16270 | 16270 | 16250 | 305 |
| 275 | 20231110 | 145200 | 2742731140 | 16270 | 16270 | 16270 | 16270 | 74 |
| 276 | 20231110 | 145100 | 2741527160 | 16270 | 16280 | 16280 | 16260 | 393 |
| 277 | 20231110 | 145000 | 2735134080 | 16260 | 16260 | 16270 | 16260 | 162 |
| 278 | 20231110 | 144900 | 2732499740 | 16260 | 16260 | 16270 | 16260 | 513 |
| 279 | 20231110 | 144800 | 2724157960 | 16270 | 16280 | 16280 | 16260 | 60 |
| 280 | 20231110 | 144700 | 2723181950 | 16260 | 16260 | 16260 | 16260 | 55 |
| 281 | 20231110 | 144600 | 2722287650 | 16260 | 16280 | 16280 | 16260 | 1485 |
| 282 | 20231110 | 144500 | 2698121830 | 16290 | 16290 | 16290 | 16290 | 209 |
| 283 | 20231110 | 144400 | 2694717220 | 16300 | 16290 | 16300 | 16280 | 130 |
| 284 | 20231110 | 144300 | 2692599880 | 16280 | 16300 | 16300 | 16280 | 367 |
| 285 | 20231110 | 144200 | 2686622730 | 16320 | 16310 | 16320 | 16300 | 1183 |
| 286 | 20231110 | 144100 | 2667334940 | 16310 | 16330 | 16330 | 16310 | 1028 |
| 287 | 20231110 | 144000 | 2650560610 | 16340 | 16330 | 16340 | 16330 | 22 |
| 288 | 20231110 | 143900 | 2650201150 | 16330 | 16330 | 16340 | 16330 | 166 |
| 289 | 20231110 | 143800 | 2647490250 | 16330 | 16330 | 16330 | 16320 | 104 |
| 290 | 20231110 | 143700 | 2645792190 | 16310 | 16320 | 16320 | 16310 | 108 |
| 291 | 20231110 | 143600 | 2644029880 | 16310 | 16310 | 16320 | 16310 | 224 |
| 292 | 20231110 | 143500 | 2640376290 | 16310 | 16330 | 16330 | 16310 | 165 |
| 293 | 20231110 | 143400 | 2637683540 | 16330 | 16350 | 16350 | 16330 | 651 |
| 294 | 20231110 | 143300 | 2627046310 | 16350 | 16380 | 16390 | 16350 | 571 |
| 295 | 20231110 | 143200 | 2617699970 | 16380 | 16370 | 16380 | 16370 | 213 |
| 296 | 20231110 | 143100 | 2614213070 | 16370 | 16370 | 16380 | 16370 | 45 |
| 297 | 20231110 | 143000 | 2613476280 | 16390 | 16420 | 16420 | 16380 | 2823 |
| 298 | 20231110 | 142900 | 2567179730 | 16420 | 16430 | 16430 | 16420 | 160 |
| 299 | 20231110 | 142800 | 2564551030 | 16430 | 16420 | 16440 | 16420 | 207 |
| 300 | 20231110 | 142700 | 2561150600 | 16420 | 16430 | 16430 | 16420 | 276 |
| 301 | 20231110 | 142600 | 2556618660 | 16430 | 16420 | 16430 | 16410 | 305 |
| 302 | 20231110 | 142500 | 2551610290 | 16420 | 16420 | 16420 | 16420 | 0 |
| 303 | 20231110 | 142400 | 2551610290 | 16420 | 16420 | 16420 | 16420 | 90 |
| 304 | 20231110 | 142300 | 2550132490 | 16430 | 16410 | 16440 | 16410 | 131 |
| 305 | 20231110 | 142200 | 2547979940 | 16400 | 16430 | 16430 | 16400 | 1222 |
| 306 | 20231110 | 142100 | 2527923210 | 16440 | 16450 | 16450 | 16440 | 133 |
| 307 | 20231110 | 142000 | 2525736680 | 16460 | 16480 | 16480 | 16450 | 938 |
| 308 | 20231110 | 141900 | 2510297790 | 16480 | 16460 | 16480 | 16460 | 765 |
| 309 | 20231110 | 141800 | 2497697030 | 16450 | 16460 | 16460 | 16440 | 118 |
| 310 | 20231110 | 141700 | 2495755730 | 16460 | 16450 | 16460 | 16440 | 213 |
| 311 | 20231110 | 141600 | 2492251300 | 16450 | 16450 | 16450 | 16450 | 186 |
| 312 | 20231110 | 141500 | 2489191600 | 16440 | 16430 | 16450 | 16430 | 141 |
| 313 | 20231110 | 141400 | 2486873600 | 16420 | 16410 | 16450 | 16410 | 956 |
| 314 | 20231110 | 141300 | 2471149770 | 16410 | 16400 | 16410 | 16400 | 187 |
| 315 | 20231110 | 141200 | 2468081970 | 16400 | 16400 | 16450 | 16400 | 239 |
| 316 | 20231110 | 141100 | 2464158510 | 16400 | 16400 | 16400 | 16400 | 20 |
| 317 | 20231110 | 141000 | 2463830510 | 16450 | 16430 | 16450 | 16430 | 1262 |
| 318 | 20231110 | 140900 | 2443089810 | 16430 | 16430 | 16450 | 16430 | 168 |
| 319 | 20231110 | 140800 | 2440327510 | 16390 | 16420 | 16440 | 16390 | 174 |
| 320 | 20231110 | 140700 | 2437470600 | 16420 | 16420 | 16440 | 16420 | 169 |
| 321 | 20231110 | 140600 | 2434693140 | 16420 | 16410 | 16420 | 16410 | 133 |
| 322 | 20231110 | 140500 | 2432509850 | 16420 | 16420 | 16420 | 16380 | 236 |
| 323 | 20231110 | 140400 | 2428635170 | 16420 | 16390 | 16420 | 16390 | 186 |
| 324 | 20231110 | 140300 | 2425584520 | 16380 | 16400 | 16400 | 16380 | 42 |
| 325 | 20231110 | 140200 | 2424896090 | 16410 | 16410 | 16410 | 16410 | 24 |
| 326 | 20231110 | 140100 | 2424502250 | 16410 | 16430 | 16450 | 16400 | 574 |
| 327 | 20231110 | 140000 | 2415078390 | 16430 | 16360 | 16430 | 16360 | 622 |
| 328 | 20231110 | 135900 | 2404865740 | 16350 | 16350 | 16420 | 16350 | 120 |
| 329 | 20231110 | 135800 | 2402898390 | 16390 | 16350 | 16410 | 16350 | 103 |
| 330 | 20231110 | 135700 | 2401209920 | 16410 | 16350 | 16410 | 16350 | 231 |
| 331 | 20231110 | 135600 | 2397424420 | 16390 | 16350 | 16410 | 16350 | 404 |
| 332 | 20231110 | 135500 | 2390802530 | 16400 | 16350 | 16400 | 16350 | 224 |
| 333 | 20231110 | 135400 | 2387131840 | 16350 | 16340 | 16380 | 16340 | 123 |
| 334 | 20231110 | 135300 | 2385118840 | 16380 | 16370 | 16380 | 16350 | 155 |
| 335 | 20231110 | 135200 | 2382580870 | 16350 | 16380 | 16380 | 16350 | 178 |
| 336 | 20231110 | 135100 | 2379665810 | 16340 | 16350 | 16380 | 16340 | 191 |
| 337 | 20231110 | 135000 | 2376541010 | 16340 | 16340 | 16340 | 16330 | 312 |
| 338 | 20231110 | 134900 | 2371443290 | 16330 | 16340 | 16340 | 16330 | 202 |
| 339 | 20231110 | 134800 | 2368142720 | 16340 | 16340 | 16340 | 16330 | 157 |
| 340 | 20231110 | 134700 | 2365578010 | 16330 | 16330 | 16340 | 16330 | 47 |
| 341 | 20231110 | 134600 | 2364810390 | 16330 | 16340 | 16340 | 16330 | 83 |
| 342 | 20231110 | 134500 | 2363454290 | 16330 | 16340 | 16340 | 16330 | 75 |
| 343 | 20231110 | 134400 | 2362229460 | 16330 | 16340 | 16340 | 16330 | 96 |
| 344 | 20231110 | 134300 | 2360661170 | 16330 | 16330 | 16340 | 16330 | 54 |
| 345 | 20231110 | 134200 | 2359779030 | 16330 | 16330 | 16340 | 16330 | 172 |
| 346 | 20231110 | 134100 | 2356970220 | 16330 | 16330 | 16340 | 16330 | 71 |
| 347 | 20231110 | 134000 | 2355810600 | 16330 | 16330 | 16340 | 16320 | 67 |
| 348 | 20231110 | 133900 | 2354716360 | 16320 | 16320 | 16320 | 16320 | 51 |
| 349 | 20231110 | 133800 | 2353884040 | 16320 | 16330 | 16330 | 16320 | 16 |
| 350 | 20231110 | 133700 | 2353622870 | 16330 | 16310 | 16330 | 16310 | 64 |
| 351 | 20231110 | 133600 | 2352578190 | 16310 | 16320 | 16330 | 16310 | 394 |
| 352 | 20231110 | 133500 | 2346150930 | 16310 | 16310 | 16320 | 16310 | 46 |
| 353 | 20231110 | 133400 | 2345400630 | 16310 | 16320 | 16320 | 16310 | 89 |
| 354 | 20231110 | 133300 | 2343948310 | 16330 | 16360 | 16360 | 16330 | 795 |
| 355 | 20231110 | 133200 | 2330952770 | 16360 | 16390 | 16390 | 16360 | 246 |
| 356 | 20231110 | 133100 | 2326922710 | 16380 | 16420 | 16420 | 16380 | 522 |
| 357 | 20231110 | 133000 | 2318353600 | 16420 | 16430 | 16430 | 16420 | 125 |
| 358 | 20231110 | 132900 | 2316299970 | 16420 | 16430 | 16460 | 16420 | 121 |
| 359 | 20231110 | 132800 | 2314311150 | 16430 | 16450 | 16460 | 16430 | 1503 |
| 360 | 20231110 | 132700 | 2289585600 | 16450 | 16430 | 16460 | 16410 | 221 |
| 361 | 20231110 | 132600 | 2285950760 | 16430 | 16370 | 16450 | 16370 | 419 |
| 362 | 20231110 | 132500 | 2279064820 | 16430 | 16360 | 16430 | 16360 | 175 |
| 363 | 20231110 | 132400 | 2276190720 | 16420 | 16370 | 16420 | 16360 | 255 |
| 364 | 20231110 | 132300 | 2272010210 | 16400 | 16400 | 16400 | 16340 | 318 |
| 365 | 20231110 | 132200 | 2266796860 | 16360 | 16330 | 16400 | 16320 | 231 |
| 366 | 20231110 | 132100 | 2263015380 | 16310 | 16340 | 16340 | 16310 | 223 |
| 367 | 20231110 | 132000 | 2259372720 | 16340 | 16330 | 16340 | 16320 | 157 |
| 368 | 20231110 | 131900 | 2256808020 | 16330 | 16330 | 16330 | 16330 | 142 |
| 369 | 20231110 | 131800 | 2254489160 | 16360 | 16330 | 16360 | 16320 | 429 |
| 370 | 20231110 | 131700 | 2247481760 | 16340 | 16310 | 16400 | 16310 | 113 |
| 371 | 20231110 | 131600 | 2245632920 | 16320 | 16320 | 16320 | 16320 | 1 |
| 372 | 20231110 | 131500 | 2245616600 | 16320 | 16310 | 16320 | 16310 | 70 |
| 373 | 20231110 | 131400 | 2244474650 | 16320 | 16320 | 16320 | 16310 | 67 |
| 374 | 20231110 | 131300 | 2243381370 | 16320 | 16310 | 16320 | 16310 | 179 |
| 375 | 20231110 | 131200 | 2240460140 | 16310 | 16320 | 16320 | 16300 | 120 |
| 376 | 20231110 | 131100 | 2238502430 | 16320 | 16320 | 16410 | 16310 | 150 |
| 377 | 20231110 | 131000 | 2236049160 | 16300 | 16300 | 16300 | 16300 | 30 |
| 378 | 20231110 | 130900 | 2235560160 | 16300 | 16320 | 16380 | 16300 | 1126 |
| 379 | 20231110 | 130800 | 2217199940 | 16320 | 16320 | 16330 | 16310 | 46 |
| 380 | 20231110 | 130700 | 2216449190 | 16310 | 16300 | 16310 | 16300 | 130 |
| 381 | 20231110 | 130600 | 2214328940 | 16300 | 16300 | 16300 | 16300 | 56 |
| 382 | 20231110 | 130500 | 2213416140 | 16300 | 16310 | 16310 | 16300 | 113 |
| 383 | 20231110 | 130400 | 2211574170 | 16300 | 16300 | 16300 | 16300 | 5 |
| 384 | 20231110 | 130300 | 2211492670 | 16290 | 16290 | 16290 | 16280 | 195 |
| 385 | 20231110 | 130200 | 2208316570 | 16290 | 16320 | 16320 | 16290 | 982 |
| 386 | 20231110 | 130100 | 2192309010 | 16330 | 16320 | 16330 | 16320 | 114 |
| 387 | 20231110 | 130000 | 2190447510 | 16310 | 16310 | 16320 | 16310 | 138 |
| 388 | 20231110 | 125900 | 2188196620 | 16310 | 16310 | 16310 | 16300 | 219 |
| 389 | 20231110 | 125800 | 2184624970 | 16310 | 16360 | 16360 | 16310 | 1896 |
| 390 | 20231110 | 125700 | 2153670040 | 16380 | 16340 | 16380 | 16340 | 204 |
| 391 | 20231110 | 125600 | 2150333820 | 16350 | 16350 | 16350 | 16350 | 129 |
| 392 | 20231110 | 125500 | 2148224670 | 16350 | 16350 | 16350 | 16350 | 0 |
| 393 | 20231110 | 125400 | 2148224670 | 16350 | 16360 | 16370 | 16350 | 943 |
| 394 | 20231110 | 125300 | 2132801660 | 16350 | 16350 | 16350 | 16350 | 21 |
| 395 | 20231110 | 125200 | 2132458310 | 16360 | 16360 | 16360 | 16360 | 11 |
| 396 | 20231110 | 125100 | 2132278350 | 16350 | 16350 | 16360 | 16350 | 53 |
| 397 | 20231110 | 125000 | 2131411670 | 16370 | 16390 | 16420 | 16370 | 1078 |
| 398 | 20231110 | 124900 | 2113751690 | 16400 | 16400 | 16400 | 16400 | 0 |
| 399 | 20231110 | 124800 | 2113751690 | 16400 | 16380 | 16400 | 16380 | 16 |
| 400 | 20231110 | 124700 | 2113489390 | 16380 | 16370 | 16430 | 16370 | 450 |
| 401 | 20231110 | 124600 | 2106113060 | 16430 | 16370 | 16430 | 16370 | 119 |
| 402 | 20231110 | 124500 | 2104158630 | 16420 | 16360 | 16420 | 16350 | 143 |
| 403 | 20231110 | 124400 | 2101814620 | 16420 | 16370 | 16420 | 16350 | 319 |
| 404 | 20231110 | 124300 | 2096589350 | 16420 | 16410 | 16420 | 16410 | 150 |
| 405 | 20231110 | 124200 | 2094127560 | 16400 | 16340 | 16400 | 16340 | 145 |
| 406 | 20231110 | 124100 | 2091755270 | 16350 | 16340 | 16350 | 16340 | 76 |
| 407 | 20231110 | 124000 | 2090512910 | 16340 | 16340 | 16340 | 16340 | 68 |
| 408 | 20231110 | 123900 | 2089401790 | 16330 | 16350 | 16350 | 16330 | 18 |
| 409 | 20231110 | 123800 | 2089107820 | 16360 | 16420 | 16420 | 16360 | 498 |
| 410 | 20231110 | 123700 | 2080943460 | 16420 | 16360 | 16420 | 16360 | 114 |
| 411 | 20231110 | 123600 | 2079074540 | 16360 | 16350 | 16390 | 16350 | 107 |
| 412 | 20231110 | 123500 | 2077321700 | 16340 | 16320 | 16340 | 16320 | 123 |
| 413 | 20231110 | 123400 | 2075312870 | 16340 | 16340 | 16340 | 16340 | 3 |
| 414 | 20231110 | 123300 | 2075263850 | 16330 | 16310 | 16330 | 16310 | 71 |
| 415 | 20231110 | 123200 | 2074105650 | 16320 | 16320 | 16320 | 16320 | 16 |
| 416 | 20231110 | 123100 | 2073844530 | 16340 | 16330 | 16340 | 16330 | 187 |
| 417 | 20231110 | 123000 | 2070789000 | 16330 | 16310 | 16330 | 16310 | 345 |
| 418 | 20231110 | 122900 | 2065158500 | 16310 | 16310 | 16310 | 16310 | 16 |
| 419 | 20231110 | 122800 | 2064897540 | 16330 | 16320 | 16330 | 16320 | 104 |
| 420 | 20231110 | 122700 | 2063199450 | 16320 | 16330 | 16330 | 16320 | 506 |
| 421 | 20231110 | 122600 | 2054940540 | 16340 | 16330 | 16340 | 16330 | 108 |
| 422 | 20231110 | 122500 | 2053176070 | 16340 | 16420 | 16420 | 16340 | 183 |
| 423 | 20231110 | 122400 | 2050184250 | 16380 | 16420 | 16420 | 16340 | 1414 |
| 424 | 20231110 | 122300 | 2027022650 | 16420 | 16400 | 16420 | 16380 | 157 |
| 425 | 20231110 | 122200 | 2024447150 | 16420 | 16360 | 16430 | 16360 | 169 |
| 426 | 20231110 | 122100 | 2021673810 | 16400 | 16270 | 16400 | 16270 | 154 |
| 427 | 20231110 | 122000 | 2019156760 | 16310 | 16260 | 16310 | 16260 | 100 |
| 428 | 20231110 | 121900 | 2017527090 | 16290 | 16250 | 16300 | 16250 | 261 |
| 429 | 20231110 | 121800 | 2013274420 | 16290 | 16210 | 16290 | 16210 | 146 |
| 430 | 20231110 | 121700 | 2010901950 | 16270 | 16260 | 16270 | 16200 | 131 |
| 431 | 20231110 | 121600 | 2008772930 | 16250 | 16210 | 16250 | 16210 | 138 |
| 432 | 20231110 | 121500 | 2006531810 | 16210 | 16200 | 16210 | 16200 | 445 |
| 433 | 20231110 | 121400 | 1999318920 | 16210 | 16210 | 16210 | 16210 | 0 |
| 434 | 20231110 | 121300 | 1999318920 | 16210 | 16210 | 16210 | 16210 | 20 |
| 435 | 20231110 | 121200 | 1998994720 | 16200 | 16200 | 16200 | 16200 | 56 |
| 436 | 20231110 | 121100 | 1998087520 | 16210 | 16170 | 16210 | 16160 | 182 |
| 437 | 20231110 | 121000 | 1995141240 | 16180 | 16180 | 16180 | 16180 | 0 |
| 438 | 20231110 | 120900 | 1995141240 | 16180 | 16190 | 16190 | 16180 | 565 |
| 439 | 20231110 | 120800 | 1985994000 | 16190 | 16190 | 16190 | 16190 | 24 |
| 440 | 20231110 | 120700 | 1985605440 | 16200 | 16180 | 16200 | 16180 | 39 |
| 441 | 20231110 | 120600 | 1984974110 | 16180 | 16130 | 16180 | 16130 | 27 |
| 442 | 20231110 | 120500 | 1984537880 | 16110 | 16120 | 16120 | 16110 | 27 |
| 443 | 20231110 | 120400 | 1984102890 | 16120 | 16120 | 16120 | 16120 | 40 |
| 444 | 20231110 | 120300 | 1983458090 | 16110 | 16100 | 16110 | 16100 | 65 |
| 445 | 20231110 | 120200 | 1982411500 | 16090 | 16080 | 16090 | 16070 | 323 |
| 446 | 20231110 | 120100 | 1977214840 | 16080 | 16120 | 16120 | 16060 | 1955 |
| 447 | 20231110 | 120000 | 1945784550 | 16120 | 16140 | 16140 | 16120 | 172 |
| 448 | 20231110 | 115900 | 1943011570 | 16130 | 16150 | 16150 | 16130 | 151 |
| 449 | 20231110 | 115800 | 1940574100 | 16160 | 16200 | 16210 | 16160 | 1953 |
| 450 | 20231110 | 115700 | 1908964010 | 16200 | 16200 | 16200 | 16200 | 115 |
| 451 | 20231110 | 115600 | 1907101010 | 16200 | 16200 | 16200 | 16200 | 31 |
| 452 | 20231110 | 115500 | 1906598810 | 16210 | 16200 | 16210 | 16200 | 22 |
| 453 | 20231110 | 115400 | 1906242310 | 16200 | 16190 | 16200 | 16190 | 229 |
| 454 | 20231110 | 115300 | 1902533290 | 16190 | 16190 | 16190 | 16190 | 57 |
| 455 | 20231110 | 115200 | 1901610460 | 16230 | 16230 | 16230 | 16230 | 525 |
| 456 | 20231110 | 115100 | 1893089710 | 16230 | 16240 | 16250 | 16230 | 319 |
| 457 | 20231110 | 115000 | 1887911040 | 16230 | 16210 | 16230 | 16210 | 319 |
| 458 | 20231110 | 114900 | 1882736360 | 16210 | 16190 | 16210 | 16190 | 147 |
| 459 | 20231110 | 114800 | 1880354310 | 16190 | 16150 | 16190 | 16150 | 240 |
| 460 | 20231110 | 114700 | 1876471960 | 16160 | 16130 | 16160 | 16110 | 234 |
| 461 | 20231110 | 114600 | 1872693510 | 16120 | 16110 | 16120 | 16110 | 348 |
| 462 | 20231110 | 114500 | 1867086890 | 16110 | 16090 | 16110 | 16090 | 267 |
| 463 | 20231110 | 114400 | 1862786890 | 16090 | 16100 | 16100 | 16090 | 210 |
| 464 | 20231110 | 114300 | 1859407100 | 16100 | 16090 | 16100 | 16090 | 39 |
| 465 | 20231110 | 114200 | 1858779360 | 16100 | 16110 | 16110 | 16090 | 327 |
| 466 | 20231110 | 114100 | 1853512830 | 16110 | 16110 | 16110 | 16110 | 112 |
| 467 | 20231110 | 114000 | 1851708510 | 16110 | 16090 | 16130 | 16090 | 453 |
| 468 | 20231110 | 113900 | 1844410100 | 16110 | 16090 | 16110 | 16070 | 705 |
| 469 | 20231110 | 113800 | 1833072130 | 16110 | 16090 | 16110 | 16090 | 60 |
| 470 | 20231110 | 113700 | 1832105760 | 16080 | 16080 | 16090 | 16080 | 162 |
| 471 | 20231110 | 113600 | 1829499300 | 16080 | 16080 | 16080 | 16080 | 98 |
| 472 | 20231110 | 113500 | 1827923460 | 16080 | 16080 | 16080 | 16080 | 66 |
| 473 | 20231110 | 113400 | 1826862180 | 16080 | 16070 | 16080 | 16070 | 34 |
| 474 | 20231110 | 113300 | 1826315670 | 16060 | 16090 | 16090 | 16060 | 221 |
| 475 | 20231110 | 113200 | 1822762940 | 16100 | 16070 | 16100 | 16070 | 161 |
| 476 | 20231110 | 113100 | 1820172540 | 16070 | 16110 | 16110 | 16060 | 816 |
| 477 | 20231110 | 113000 | 1807036800 | 16110 | 16120 | 16120 | 16100 | 623 |
| 478 | 20231110 | 112900 | 1797001590 | 16120 | 16150 | 16150 | 16110 | 728 |
| 479 | 20231110 | 112800 | 1785260230 | 16150 | 16150 | 16150 | 16150 | 121 |
| 480 | 20231110 | 112700 | 1783306080 | 16170 | 16160 | 16170 | 16120 | 927 |
| 481 | 20231110 | 112600 | 1768348460 | 16170 | 16150 | 16170 | 16140 | 438 |
| 482 | 20231110 | 112500 | 1761271740 | 16140 | 16140 | 16140 | 16140 | 215 |
| 483 | 20231110 | 112400 | 1757801640 | 16140 | 16160 | 16160 | 16140 | 377 |
| 484 | 20231110 | 112300 | 1751714780 | 16150 | 16160 | 16160 | 16140 | 208 |
| 485 | 20231110 | 112200 | 1748355230 | 16170 | 16160 | 16170 | 16160 | 66 |
| 486 | 20231110 | 112100 | 1747288530 | 16160 | 16180 | 16180 | 16160 | 357 |
| 487 | 20231110 | 112000 | 1741516700 | 16190 | 16200 | 16210 | 16190 | 1027 |
| 488 | 20231110 | 111900 | 1724880910 | 16210 | 16280 | 16280 | 16210 | 3017 |
| 489 | 20231110 | 111800 | 1675866120 | 16280 | 16280 | 16280 | 16260 | 1027 |
| 490 | 20231110 | 111700 | 1659156960 | 16290 | 16290 | 16290 | 16290 | 409 |
| 491 | 20231110 | 111600 | 1652494350 | 16300 | 16300 | 16310 | 16300 | 210 |
| 492 | 20231110 | 111500 | 1649070610 | 16300 | 16300 | 16300 | 16300 | 16 |
| 493 | 20231110 | 111400 | 1648809810 | 16300 | 16280 | 16300 | 16280 | 415 |
| 494 | 20231110 | 111300 | 1642051690 | 16280 | 16280 | 16290 | 16280 | 675 |
| 495 | 20231110 | 111200 | 1631060690 | 16280 | 16300 | 16300 | 16280 | 267 |
| 496 | 20231110 | 111100 | 1626711750 | 16300 | 16300 | 16300 | 16300 | 1 |
| 497 | 20231110 | 111000 | 1626695450 | 16300 | 16300 | 16310 | 16280 | 505 |
| 498 | 20231110 | 110900 | 1618469240 | 16290 | 16310 | 16310 | 16290 | 675 |
| 499 | 20231110 | 110800 | 1607467770 | 16320 | 16320 | 16320 | 16320 | 53 |
| 500 | 20231110 | 110700 | 1606602810 | 16320 | 16330 | 16330 | 16310 | 264 |
| 501 | 20231110 | 110600 | 1602295280 | 16320 | 16310 | 16320 | 16310 | 209 |
| 502 | 20231110 | 110500 | 1598886170 | 16310 | 16360 | 16360 | 16310 | 583 |
| 503 | 20231110 | 110400 | 1589361940 | 16360 | 16420 | 16420 | 16350 | 1472 |
| 504 | 20231110 | 110300 | 1565241810 | 16440 | 16440 | 16440 | 16440 | 12 |
| 505 | 20231110 | 110200 | 1565044530 | 16440 | 16430 | 16440 | 16430 | 80 |
| 506 | 20231110 | 110100 | 1563730080 | 16430 | 16420 | 16430 | 16420 | 92 |
| 507 | 20231110 | 110000 | 1562219430 | 16410 | 16410 | 16410 | 16410 | 50 |
| 508 | 20231110 | 105900 | 1561398930 | 16410 | 16400 | 16410 | 16400 | 82 |
| 509 | 20231110 | 105800 | 1560053720 | 16400 | 16400 | 16400 | 16400 | 31 |
| 510 | 20231110 | 105700 | 1559545320 | 16390 | 16390 | 16390 | 16390 | 136 |
| 511 | 20231110 | 105600 | 1557316280 | 16400 | 16420 | 16430 | 16400 | 770 |
| 512 | 20231110 | 105500 | 1544684810 | 16430 | 16420 | 16430 | 16420 | 38 |
| 513 | 20231110 | 105400 | 1544060490 | 16420 | 16410 | 16420 | 16410 | 126 |
| 514 | 20231110 | 105300 | 1541992440 | 16420 | 16420 | 16420 | 16420 | 54 |
| 515 | 20231110 | 105200 | 1541105760 | 16400 | 16400 | 16400 | 16400 | 30 |
| 516 | 20231110 | 105100 | 1540613760 | 16400 | 16400 | 16400 | 16400 | 55 |
| 517 | 20231110 | 105000 | 1539711760 | 16410 | 16410 | 16410 | 16410 | 321 |
| 518 | 20231110 | 104900 | 1534444150 | 16420 | 16420 | 16420 | 16420 | 0 |
| 519 | 20231110 | 104800 | 1534444150 | 16420 | 16420 | 16420 | 16420 | 50 |
| 520 | 20231110 | 104700 | 1533623150 | 16390 | 16460 | 16460 | 16390 | 1182 |
| 521 | 20231110 | 104600 | 1514232650 | 16440 | 16420 | 16440 | 16420 | 64 |
| 522 | 20231110 | 104500 | 1513181090 | 16430 | 16430 | 16430 | 16430 | 62 |
| 523 | 20231110 | 104400 | 1512162430 | 16430 | 16410 | 16430 | 16410 | 71 |
| 524 | 20231110 | 104300 | 1510996400 | 16410 | 16410 | 16410 | 16410 | 7 |
| 525 | 20231110 | 104200 | 1510881530 | 16400 | 16410 | 16410 | 16400 | 23 |
| 526 | 20231110 | 104100 | 1510504170 | 16390 | 16390 | 16390 | 16390 | 33 |
| 527 | 20231110 | 104000 | 1509963300 | 16400 | 16400 | 16400 | 16400 | 64 |
| 528 | 20231110 | 103900 | 1508913700 | 16400 | 16400 | 16400 | 16400 | 113 |
| 529 | 20231110 | 103800 | 1507060500 | 16410 | 16420 | 16420 | 16410 | 126 |
| 530 | 20231110 | 103700 | 1504991810 | 16410 | 16410 | 16410 | 16410 | 5 |
| 531 | 20231110 | 103600 | 1504909760 | 16410 | 16400 | 16410 | 16400 | 277 |
| 532 | 20231110 | 103500 | 1500366760 | 16400 | 16400 | 16400 | 16400 | 5 |
| 533 | 20231110 | 103400 | 1500284760 | 16400 | 16410 | 16410 | 16400 | 285 |
| 534 | 20231110 | 103300 | 1495610110 | 16400 | 16400 | 16400 | 16400 | 200 |
| 535 | 20231110 | 103200 | 1492330110 | 16400 | 16400 | 16400 | 16380 | 263 |
| 536 | 20231110 | 103100 | 1488017150 | 16400 | 16430 | 16450 | 16380 | 1740 |
| 537 | 20231110 | 103000 | 1459444340 | 16430 | 16460 | 16460 | 16430 | 181 |
| 538 | 20231110 | 102900 | 1456467190 | 16460 | 16460 | 16460 | 16460 | 0 |
| 539 | 20231110 | 102800 | 1456467190 | 16460 | 16460 | 16460 | 16460 | 0 |
| 540 | 20231110 | 102700 | 1456467190 | 16460 | 16460 | 16460 | 16460 | 19 |
| 541 | 20231110 | 102600 | 1456154450 | 16460 | 16450 | 16460 | 16450 | 75 |
| 542 | 20231110 | 102500 | 1454920370 | 16430 | 16420 | 16430 | 16420 | 19 |
| 543 | 20231110 | 102400 | 1454608370 | 16420 | 16410 | 16420 | 16410 | 492 |
| 544 | 20231110 | 102300 | 1446531700 | 16410 | 16400 | 16410 | 16400 | 440 |
| 545 | 20231110 | 102200 | 1439313370 | 16410 | 16410 | 16410 | 16410 | 61 |
| 546 | 20231110 | 102100 | 1438312360 | 16420 | 16450 | 16450 | 16420 | 160 |
| 547 | 20231110 | 102000 | 1435681260 | 16460 | 16510 | 16510 | 16460 | 1046 |
| 548 | 20231110 | 101900 | 1418437050 | 16510 | 16580 | 16580 | 16510 | 1166 |
| 549 | 20231110 | 101800 | 1399159940 | 16570 | 16570 | 16570 | 16570 | 0 |
| 550 | 20231110 | 101700 | 1399159940 | 16570 | 16590 | 16640 | 16570 | 1738 |
| 551 | 20231110 | 101600 | 1370272670 | 16600 | 16640 | 16640 | 16600 | 4437 |
| 552 | 20231110 | 101500 | 1296444460 | 16650 | 16620 | 16650 | 16620 | 1453 |
| 553 | 20231110 | 101400 | 1272260850 | 16620 | 16620 | 16640 | 16620 | 682 |
| 554 | 20231110 | 101300 | 1260925690 | 16610 | 16600 | 16610 | 16590 | 920 |
| 555 | 20231110 | 101200 | 1245646010 | 16570 | 16590 | 16600 | 16570 | 1662 |
| 556 | 20231110 | 101100 | 1218067180 | 16590 | 16560 | 16590 | 16560 | 233 |
| 557 | 20231110 | 101000 | 1214202830 | 16570 | 16550 | 16580 | 16550 | 2846 |
| 558 | 20231110 | 100900 | 1167063500 | 16550 | 16550 | 16550 | 16550 | 22 |
| 559 | 20231110 | 100800 | 1166699400 | 16550 | 16530 | 16550 | 16530 | 124 |
| 560 | 20231110 | 100700 | 1164649310 | 16530 | 16530 | 16550 | 16530 | 152 |
| 561 | 20231110 | 100600 | 1162136730 | 16530 | 16490 | 16560 | 16490 | 993 |
| 562 | 20231110 | 100500 | 1145716090 | 16490 | 16500 | 16500 | 16490 | 2267 |
| 563 | 20231110 | 100400 | 1108331820 | 16500 | 16490 | 16510 | 16490 | 344 |
| 564 | 20231110 | 100300 | 1102657200 | 16490 | 16490 | 16490 | 16490 | 475 |
| 565 | 20231110 | 100200 | 1094824450 | 16490 | 16540 | 16540 | 16490 | 2390 |
| 566 | 20231110 | 100100 | 1055367640 | 16530 | 16530 | 16550 | 16510 | 176 |
| 567 | 20231110 | 100000 | 1052456660 | 16510 | 16500 | 16510 | 16500 | 1131 |
| 568 | 20231110 | 095900 | 1033795140 | 16500 | 16490 | 16530 | 16480 | 517 |
| 569 | 20231110 | 095800 | 1025264620 | 16490 | 16480 | 16490 | 16480 | 95 |
| 570 | 20231110 | 095700 | 1023699000 | 16470 | 16440 | 16470 | 16440 | 37 |
| 571 | 20231110 | 095600 | 1023090070 | 16420 | 16420 | 16440 | 16400 | 109 |
| 572 | 20231110 | 095500 | 1021298850 | 16400 | 16400 | 16400 | 16400 | 7 |
| 573 | 20231110 | 095400 | 1021184050 | 16400 | 16480 | 16480 | 16400 | 551 |
| 574 | 20231110 | 095300 | 1012112490 | 16480 | 16470 | 16480 | 16470 | 482 |
| 575 | 20231110 | 095200 | 1004170550 | 16470 | 16400 | 16500 | 16400 | 172 |
| 576 | 20231110 | 095100 | 1001341430 | 16400 | 16360 | 16400 | 16360 | 1354 |
| 577 | 20231110 | 095000 | 979137890 | 16360 | 16360 | 16390 | 16360 | 523 |
| 578 | 20231110 | 094900 | 970569180 | 16390 | 16310 | 16390 | 16310 | 730 |
| 579 | 20231110 | 094800 | 958632050 | 16310 | 16300 | 16320 | 16290 | 419 |
| 580 | 20231110 | 094700 | 951800670 | 16300 | 16300 | 16300 | 16300 | 50 |
| 581 | 20231110 | 094600 | 950985670 | 16300 | 16270 | 16300 | 16270 | 22 |
| 582 | 20231110 | 094500 | 950627170 | 16260 | 16270 | 16270 | 16260 | 20 |
| 583 | 20231110 | 094400 | 950301850 | 16250 | 16270 | 16270 | 16250 | 2001 |
| 584 | 20231110 | 094300 | 917778890 | 16270 | 16250 | 16310 | 16250 | 2734 |
| 585 | 20231110 | 094200 | 873267360 | 16250 | 16260 | 16260 | 16250 | 585 |
| 586 | 20231110 | 094100 | 863758800 | 16270 | 16300 | 16300 | 16250 | 1542 |
| 587 | 20231110 | 094000 | 838678980 | 16300 | 16320 | 16320 | 16300 | 1035 |
| 588 | 20231110 | 093900 | 821805210 | 16330 | 16340 | 16350 | 16330 | 184 |
| 589 | 20231110 | 093800 | 818799710 | 16350 | 16350 | 16350 | 16340 | 291 |
| 590 | 20231110 | 093700 | 814042460 | 16350 | 16380 | 16380 | 16350 | 481 |
| 591 | 20231110 | 093600 | 806174150 | 16390 | 16380 | 16390 | 16380 | 13 |
| 592 | 20231110 | 093500 | 805961100 | 16360 | 16370 | 16380 | 16360 | 156 |
| 593 | 20231110 | 093400 | 803408080 | 16380 | 16430 | 16430 | 16380 | 213 |
| 594 | 20231110 | 093300 | 799913850 | 16410 | 16460 | 16470 | 16410 | 597 |
| 595 | 20231110 | 093200 | 790096300 | 16450 | 16460 | 16470 | 16450 | 345 |
| 596 | 20231110 | 093100 | 784420900 | 16460 | 16470 | 16480 | 16460 | 147 |
| 597 | 20231110 | 093000 | 781999840 | 16450 | 16410 | 16450 | 16410 | 73 |
| 598 | 20231110 | 092900 | 780800620 | 16410 | 16360 | 16410 | 16360 | 62 |
| 599 | 20231110 | 092800 | 779786010 | 16360 | 16340 | 16360 | 16310 | 443 |
| 600 | 20231110 | 092700 | 772543300 | 16360 | 16350 | 16360 | 16350 | 61 |
| 601 | 20231110 | 092600 | 771545360 | 16330 | 16300 | 16330 | 16300 | 941 |
| 602 | 20231110 | 092500 | 756205820 | 16300 | 16350 | 16350 | 16250 | 2329 |
| 603 | 20231110 | 092400 | 718228670 | 16350 | 16430 | 16440 | 16350 | 1108 |
| 604 | 20231110 | 092300 | 700052720 | 16440 | 16530 | 16530 | 16440 | 1214 |
| 605 | 20231110 | 092200 | 680024830 | 16530 | 16530 | 16530 | 16530 | 18 |
| 606 | 20231110 | 092100 | 679727290 | 16530 | 16540 | 16560 | 16530 | 1013 |
| 607 | 20231110 | 092000 | 662974190 | 16540 | 16540 | 16540 | 16530 | 558 |
| 608 | 20231110 | 091900 | 653744920 | 16560 | 16590 | 16590 | 16540 | 1501 |
| 609 | 20231110 | 091800 | 628901080 | 16590 | 16670 | 16670 | 16590 | 1450 |
| 610 | 20231110 | 091700 | 604795790 | 16680 | 16790 | 16810 | 16650 | 2347 |
| 611 | 20231110 | 091600 | 565530950 | 16830 | 16770 | 16830 | 16770 | 1956 |
| 612 | 20231110 | 091500 | 532662940 | 16810 | 16770 | 16840 | 16770 | 69 |
| 613 | 20231110 | 091400 | 531503840 | 16770 | 16840 | 16840 | 16770 | 1562 |
| 614 | 20231110 | 091300 | 505276590 | 16840 | 16700 | 16850 | 16700 | 3503 |
| 615 | 20231110 | 091200 | 446532470 | 16690 | 16650 | 16720 | 16640 | 682 |
| 616 | 20231110 | 091100 | 435171500 | 16720 | 16720 | 16720 | 16650 | 111 |
| 617 | 20231110 | 091000 | 433317890 | 16720 | 16600 | 16720 | 16600 | 820 |
| 618 | 20231110 | 090900 | 419677290 | 16600 | 16710 | 16710 | 16600 | 1014 |
| 619 | 20231110 | 090800 | 402811410 | 16700 | 16650 | 16730 | 16650 | 474 |
| 620 | 20231110 | 090700 | 394902560 | 16660 | 16680 | 16760 | 16630 | 1705 |
| 621 | 20231110 | 090600 | 366492380 | 16660 | 16670 | 16780 | 16660 | 2828 |
| 622 | 20231110 | 090500 | 319329660 | 16660 | 16690 | 16690 | 16650 | 815 |
| 623 | 20231110 | 090400 | 305744120 | 16710 | 16790 | 16800 | 16700 | 1565 |
| 624 | 20231110 | 090300 | 279538340 | 16790 | 16820 | 16820 | 16690 | 1544 |
| 625 | 20231110 | 090200 | 253651910 | 16760 | 16560 | 16880 | 16560 | 7165 |
| 626 | 20231110 | 090100 | 133833730 | 16580 | 16520 | 16640 | 16520 | 3230 |
| 627 | 20231110 | 090000 | 80276930 | 16520 | 16530 | 16530 | 16420 | 4848 |