33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 192900 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 4074 |
| 3 | 20231110 | 192800 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 4 | 20231110 | 192700 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 5 | 20231110 | 192600 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 6 | 20231110 | 192500 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 7 | 20231110 | 192400 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 8 | 20231110 | 192300 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 9 | 20231110 | 192200 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 10 | 20231110 | 192100 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 11 | 20231110 | 192000 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 12 | 20231110 | 191900 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 13 | 20231110 | 191800 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 14 | 20231110 | 191700 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 15 | 20231110 | 191600 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 16 | 20231110 | 191500 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 17 | 20231110 | 191400 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 18 | 20231110 | 191300 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 19 | 20231110 | 191200 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 20 | 20231110 | 191100 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 21 | 20231110 | 191000 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 22 | 20231110 | 190900 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 23 | 20231110 | 190800 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 24 | 20231110 | 190700 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 25 | 20231110 | 190600 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 26 | 20231110 | 190500 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 27 | 20231110 | 190400 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 28 | 20231110 | 190300 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 29 | 20231110 | 190200 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 30 | 20231110 | 190100 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 31 | 20231110 | 190000 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 32 | 20231110 | 185900 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 4074 |
| 33 | 20231110 | 185800 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 34 | 20231110 | 185700 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 35 | 20231110 | 185600 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 36 | 20231110 | 185500 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 37 | 20231110 | 185400 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 38 | 20231110 | 185300 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 39 | 20231110 | 185200 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 40 | 20231110 | 185100 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 41 | 20231110 | 185000 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 42 | 20231110 | 184900 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 43 | 20231110 | 184800 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 44 | 20231110 | 184700 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 45 | 20231110 | 184600 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 46 | 20231110 | 184500 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 47 | 20231110 | 184400 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 48 | 20231110 | 184300 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 49 | 20231110 | 184200 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 50 | 20231110 | 184100 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 51 | 20231110 | 184000 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 52 | 20231110 | 183900 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 53 | 20231110 | 183800 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 54 | 20231110 | 183700 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 55 | 20231110 | 183600 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 56 | 20231110 | 183500 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 57 | 20231110 | 183400 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 58 | 20231110 | 183300 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 59 | 20231110 | 183200 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 60 | 20231110 | 183100 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 61 | 20231110 | 183000 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 62 | 20231110 | 182900 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 4074 |
| 63 | 20231110 | 182800 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 64 | 20231110 | 182700 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 65 | 20231110 | 182600 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 66 | 20231110 | 182500 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 67 | 20231110 | 182400 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 68 | 20231110 | 182300 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 69 | 20231110 | 182200 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 70 | 20231110 | 182100 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 71 | 20231110 | 182000 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 72 | 20231110 | 181900 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 73 | 20231110 | 181800 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 74 | 20231110 | 181700 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 75 | 20231110 | 181600 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 76 | 20231110 | 181500 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 77 | 20231110 | 181400 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 78 | 20231110 | 181300 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 79 | 20231110 | 181200 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 80 | 20231110 | 181100 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 81 | 20231110 | 181000 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 82 | 20231110 | 180900 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 83 | 20231110 | 180800 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 84 | 20231110 | 180700 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 85 | 20231110 | 180600 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 86 | 20231110 | 180500 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 87 | 20231110 | 180400 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 88 | 20231110 | 180300 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 89 | 20231110 | 180200 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 90 | 20231110 | 180100 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 91 | 20231110 | 180000 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 92 | 20231110 | 175900 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 4074 |
| 93 | 20231110 | 175800 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 94 | 20231110 | 175700 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 95 | 20231110 | 175600 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 96 | 20231110 | 175500 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 97 | 20231110 | 175400 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 98 | 20231110 | 175300 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 99 | 20231110 | 175200 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 100 | 20231110 | 175100 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 101 | 20231110 | 175000 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 102 | 20231110 | 174900 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 103 | 20231110 | 174800 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 104 | 20231110 | 174700 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 105 | 20231110 | 174600 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 106 | 20231110 | 174500 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 107 | 20231110 | 174400 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 108 | 20231110 | 174300 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 109 | 20231110 | 174200 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 110 | 20231110 | 174100 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 111 | 20231110 | 174000 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 112 | 20231110 | 173900 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 113 | 20231110 | 173800 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 114 | 20231110 | 173700 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 115 | 20231110 | 173600 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 116 | 20231110 | 173500 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 117 | 20231110 | 173400 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 118 | 20231110 | 173300 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 119 | 20231110 | 173200 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 120 | 20231110 | 173100 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 121 | 20231110 | 173000 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 122 | 20231110 | 172900 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 4074 |
| 123 | 20231110 | 172800 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 124 | 20231110 | 172700 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 125 | 20231110 | 172600 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 126 | 20231110 | 172500 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 127 | 20231110 | 172400 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 128 | 20231110 | 172300 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 129 | 20231110 | 172200 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 130 | 20231110 | 172100 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 131 | 20231110 | 172000 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 132 | 20231110 | 171900 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 133 | 20231110 | 171800 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 134 | 20231110 | 171700 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 135 | 20231110 | 171600 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 136 | 20231110 | 171500 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 137 | 20231110 | 171400 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 138 | 20231110 | 171300 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 139 | 20231110 | 171200 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 140 | 20231110 | 171100 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 141 | 20231110 | 171000 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 142 | 20231110 | 170900 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 143 | 20231110 | 170800 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 144 | 20231110 | 170700 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 145 | 20231110 | 170600 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 146 | 20231110 | 170500 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 147 | 20231110 | 170400 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 148 | 20231110 | 170300 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 149 | 20231110 | 170200 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 150 | 20231110 | 170100 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 151 | 20231110 | 170000 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 152 | 20231110 | 165900 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 4074 |
| 153 | 20231110 | 165800 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 154 | 20231110 | 165700 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 155 | 20231110 | 165600 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 156 | 20231110 | 165500 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 157 | 20231110 | 165400 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 158 | 20231110 | 165300 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 159 | 20231110 | 165200 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 160 | 20231110 | 165100 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 161 | 20231110 | 165000 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 162 | 20231110 | 164900 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 163 | 20231110 | 164800 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 164 | 20231110 | 164700 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 165 | 20231110 | 164600 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 166 | 20231110 | 164500 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 167 | 20231110 | 164400 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 168 | 20231110 | 164300 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 169 | 20231110 | 164200 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 170 | 20231110 | 164100 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 171 | 20231110 | 164000 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 172 | 20231110 | 163900 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 173 | 20231110 | 163800 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 174 | 20231110 | 163700 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 175 | 20231110 | 163600 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 176 | 20231110 | 163500 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 177 | 20231110 | 163400 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 178 | 20231110 | 163300 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 179 | 20231110 | 163200 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 180 | 20231110 | 163100 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 181 | 20231110 | 163000 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 182 | 20231110 | 162900 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 4074 |
| 183 | 20231110 | 162800 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 184 | 20231110 | 162700 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 185 | 20231110 | 162600 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 186 | 20231110 | 162500 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 187 | 20231110 | 162400 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 188 | 20231110 | 162300 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 189 | 20231110 | 162200 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 190 | 20231110 | 162100 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 191 | 20231110 | 162000 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 192 | 20231110 | 161900 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 193 | 20231110 | 161800 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 194 | 20231110 | 161700 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 195 | 20231110 | 161600 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 196 | 20231110 | 161500 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 197 | 20231110 | 161400 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 198 | 20231110 | 161300 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 199 | 20231110 | 161200 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 200 | 20231110 | 161100 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 201 | 20231110 | 161000 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 202 | 20231110 | 160900 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 203 | 20231110 | 160800 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 204 | 20231110 | 160700 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 205 | 20231110 | 160600 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 206 | 20231110 | 160500 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 207 | 20231110 | 160400 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 208 | 20231110 | 160300 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 209 | 20231110 | 160200 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 210 | 20231110 | 160100 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 211 | 20231110 | 160000 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 212 | 20231110 | 155900 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 4074 |
| 213 | 20231110 | 155800 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 214 | 20231110 | 155700 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 215 | 20231110 | 155600 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 216 | 20231110 | 155500 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 217 | 20231110 | 155400 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 218 | 20231110 | 155300 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 219 | 20231110 | 155200 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 220 | 20231110 | 155100 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 221 | 20231110 | 155000 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 222 | 20231110 | 154900 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 223 | 20231110 | 154800 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 224 | 20231110 | 154700 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 225 | 20231110 | 154600 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 226 | 20231110 | 154500 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 227 | 20231110 | 154400 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 228 | 20231110 | 154300 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 229 | 20231110 | 154200 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 230 | 20231110 | 154100 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 231 | 20231110 | 154000 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 232 | 20231110 | 153900 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 233 | 20231110 | 153800 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 234 | 20231110 | 153700 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 235 | 20231110 | 153600 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 236 | 20231110 | 153500 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 237 | 20231110 | 153400 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 238 | 20231110 | 153300 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 239 | 20231110 | 153200 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 240 | 20231110 | 153100 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 0 |
| 241 | 20231110 | 153000 | 2442812470 | 16740 | 16740 | 16740 | 16740 | 4074 |
| 242 | 20231110 | 152900 | 2374613710 | 16740 | 16740 | 16740 | 16740 | 0 |
| 243 | 20231110 | 152800 | 2374613710 | 16740 | 16740 | 16740 | 16740 | 0 |
| 244 | 20231110 | 152700 | 2374613710 | 16740 | 16740 | 16740 | 16740 | 0 |
| 245 | 20231110 | 152600 | 2374613710 | 16740 | 16740 | 16740 | 16740 | 0 |
| 246 | 20231110 | 152500 | 2374613710 | 16740 | 16740 | 16740 | 16740 | 0 |
| 247 | 20231110 | 152400 | 2374613710 | 16740 | 16740 | 16740 | 16740 | 0 |
| 248 | 20231110 | 152300 | 2374613710 | 16740 | 16740 | 16740 | 16740 | 0 |
| 249 | 20231110 | 152200 | 2374613710 | 16740 | 16740 | 16740 | 16740 | 0 |
| 250 | 20231110 | 152100 | 2374613710 | 16740 | 16740 | 16740 | 16740 | 0 |
| 251 | 20231110 | 152000 | 2374613710 | 16740 | 16740 | 16740 | 16740 | 0 |
| 252 | 20231110 | 151900 | 2374613710 | 16740 | 16770 | 16790 | 16740 | 162 |
| 253 | 20231110 | 151800 | 2371899320 | 16790 | 16800 | 16800 | 16770 | 118 |
| 254 | 20231110 | 151700 | 2369918610 | 16790 | 16770 | 16800 | 16770 | 79 |
| 255 | 20231110 | 151600 | 2368593030 | 16780 | 16780 | 16780 | 16780 | 58 |
| 256 | 20231110 | 151500 | 2367619790 | 16720 | 16700 | 16720 | 16680 | 360 |
| 257 | 20231110 | 151400 | 2361606950 | 16700 | 16710 | 16720 | 16700 | 207 |
| 258 | 20231110 | 151300 | 2358148090 | 16700 | 16770 | 16770 | 16700 | 244 |
| 259 | 20231110 | 151200 | 2354069910 | 16780 | 16800 | 16800 | 16680 | 1982 |
| 260 | 20231110 | 151100 | 2320960320 | 16800 | 16820 | 16840 | 16800 | 574 |
| 261 | 20231110 | 151000 | 2311313900 | 16820 | 16870 | 16870 | 16820 | 481 |
| 262 | 20231110 | 150900 | 2303208890 | 16870 | 16890 | 16890 | 16870 | 290 |
| 263 | 20231110 | 150800 | 2298312340 | 16880 | 16890 | 16890 | 16880 | 213 |
| 264 | 20231110 | 150700 | 2294715560 | 16900 | 16900 | 16900 | 16880 | 278 |
| 265 | 20231110 | 150600 | 2290017900 | 16900 | 16900 | 16900 | 16890 | 196 |
| 266 | 20231110 | 150500 | 2286705700 | 16900 | 16900 | 16900 | 16890 | 229 |
| 267 | 20231110 | 150400 | 2282836060 | 16900 | 16900 | 16910 | 16880 | 235 |
| 268 | 20231110 | 150300 | 2278864200 | 16900 | 16920 | 16920 | 16890 | 247 |
| 269 | 20231110 | 150200 | 2274687960 | 16920 | 16910 | 16920 | 16910 | 287 |
| 270 | 20231110 | 150100 | 2269833620 | 16920 | 16930 | 16930 | 16910 | 352 |
| 271 | 20231110 | 150000 | 2263878420 | 16930 | 16920 | 16930 | 16910 | 212 |
| 272 | 20231110 | 145900 | 2260290090 | 16920 | 16900 | 16930 | 16890 | 292 |
| 273 | 20231110 | 145800 | 2255352020 | 16900 | 16920 | 16930 | 16890 | 388 |
| 274 | 20231110 | 145700 | 2248790660 | 16920 | 16900 | 16930 | 16900 | 306 |
| 275 | 20231110 | 145600 | 2243615590 | 16900 | 16860 | 16910 | 16840 | 1301 |
| 276 | 20231110 | 145500 | 2221643620 | 16870 | 16880 | 16880 | 16870 | 215 |
| 277 | 20231110 | 145400 | 2218014540 | 16880 | 16890 | 16890 | 16860 | 302 |
| 278 | 20231110 | 145300 | 2212919080 | 16890 | 16890 | 16890 | 16880 | 330 |
| 279 | 20231110 | 145200 | 2207345700 | 16890 | 16880 | 16890 | 16880 | 172 |
| 280 | 20231110 | 145100 | 2204441030 | 16880 | 16860 | 16890 | 16850 | 801 |
| 281 | 20231110 | 145000 | 2190924470 | 16860 | 16870 | 16880 | 16850 | 465 |
| 282 | 20231110 | 144900 | 2183083060 | 16870 | 16860 | 16870 | 16860 | 267 |
| 283 | 20231110 | 144800 | 2178578830 | 16860 | 16820 | 16860 | 16820 | 270 |
| 284 | 20231110 | 144700 | 2174032820 | 16820 | 16850 | 16860 | 16800 | 3212 |
| 285 | 20231110 | 144600 | 2120060780 | 16850 | 16860 | 16880 | 16840 | 226 |
| 286 | 20231110 | 144500 | 2116250440 | 16860 | 16840 | 16860 | 16840 | 269 |
| 287 | 20231110 | 144400 | 2111720370 | 16830 | 16840 | 16840 | 16830 | 275 |
| 288 | 20231110 | 144300 | 2107089810 | 16830 | 16820 | 16830 | 16800 | 192 |
| 289 | 20231110 | 144200 | 2103859420 | 16820 | 16800 | 16840 | 16790 | 335 |
| 290 | 20231110 | 144100 | 2098222390 | 16800 | 16750 | 16800 | 16750 | 234 |
| 291 | 20231110 | 144000 | 2094298710 | 16750 | 16810 | 16810 | 16710 | 2937 |
| 292 | 20231110 | 143900 | 2045172520 | 16790 | 16810 | 16820 | 16770 | 186 |
| 293 | 20231110 | 143800 | 2042048900 | 16810 | 16810 | 16830 | 16800 | 209 |
| 294 | 20231110 | 143700 | 2038533950 | 16810 | 16820 | 16820 | 16810 | 137 |
| 295 | 20231110 | 143600 | 2036229990 | 16820 | 16830 | 16850 | 16820 | 101 |
| 296 | 20231110 | 143500 | 2034529420 | 16830 | 16850 | 16860 | 16830 | 152 |
| 297 | 20231110 | 143400 | 2031969300 | 16850 | 16800 | 16870 | 16800 | 108 |
| 298 | 20231110 | 143300 | 2030148530 | 16850 | 16860 | 16870 | 16850 | 127 |
| 299 | 20231110 | 143200 | 2028007270 | 16860 | 16870 | 16870 | 16760 | 259 |
| 300 | 20231110 | 143100 | 2023646130 | 16880 | 16840 | 16880 | 16840 | 387 |
| 301 | 20231110 | 143000 | 2017118680 | 16840 | 16790 | 16850 | 16790 | 459 |
| 302 | 20231110 | 142900 | 2009406130 | 16780 | 16780 | 16780 | 16730 | 286 |
| 303 | 20231110 | 142800 | 2004612970 | 16780 | 16790 | 16790 | 16710 | 165 |
| 304 | 20231110 | 142700 | 2001849740 | 16790 | 16790 | 16800 | 16780 | 140 |
| 305 | 20231110 | 142600 | 1999499660 | 16790 | 16780 | 16790 | 16780 | 116 |
| 306 | 20231110 | 142500 | 1997552880 | 16780 | 16790 | 16790 | 16780 | 87 |
| 307 | 20231110 | 142400 | 1996092450 | 16790 | 16780 | 16790 | 16780 | 249 |
| 308 | 20231110 | 142300 | 1991913750 | 16790 | 16760 | 16790 | 16760 | 187 |
| 309 | 20231110 | 142200 | 1988776740 | 16760 | 16760 | 16770 | 16760 | 119 |
| 310 | 20231110 | 142100 | 1986782180 | 16760 | 16740 | 16760 | 16730 | 139 |
| 311 | 20231110 | 142000 | 1984454630 | 16750 | 16730 | 16750 | 16730 | 115 |
| 312 | 20231110 | 141900 | 1982529320 | 16730 | 16730 | 16730 | 16710 | 288 |
| 313 | 20231110 | 141800 | 1977713090 | 16730 | 16720 | 16730 | 16720 | 99 |
| 314 | 20231110 | 141700 | 1976057160 | 16720 | 16740 | 16740 | 16690 | 252 |
| 315 | 20231110 | 141600 | 1971844410 | 16730 | 16760 | 16760 | 16700 | 90 |
| 316 | 20231110 | 141500 | 1970338300 | 16760 | 16740 | 16770 | 16730 | 122 |
| 317 | 20231110 | 141400 | 1968294640 | 16740 | 16780 | 16780 | 16710 | 451 |
| 318 | 20231110 | 141300 | 1960748190 | 16780 | 16790 | 16790 | 16750 | 276 |
| 319 | 20231110 | 141200 | 1956122990 | 16780 | 16790 | 16790 | 16770 | 212 |
| 320 | 20231110 | 141100 | 1952565400 | 16790 | 16790 | 16790 | 16780 | 345 |
| 321 | 20231110 | 141000 | 1946774800 | 16790 | 16790 | 16790 | 16790 | 121 |
| 322 | 20231110 | 140900 | 1944743210 | 16790 | 16760 | 16790 | 16760 | 213 |
| 323 | 20231110 | 140800 | 1941168690 | 16760 | 16780 | 16790 | 16750 | 180 |
| 324 | 20231110 | 140700 | 1938149240 | 16790 | 16800 | 16800 | 16770 | 96 |
| 325 | 20231110 | 140600 | 1936536840 | 16790 | 16790 | 16800 | 16790 | 85 |
| 326 | 20231110 | 140500 | 1935109390 | 16800 | 16750 | 16800 | 16750 | 500 |
| 327 | 20231110 | 140400 | 1926723200 | 16740 | 16740 | 16750 | 16740 | 133 |
| 328 | 20231110 | 140300 | 1924496380 | 16740 | 16740 | 16750 | 16730 | 125 |
| 329 | 20231110 | 140200 | 1922404060 | 16740 | 16730 | 16740 | 16730 | 124 |
| 330 | 20231110 | 140100 | 1920328400 | 16730 | 16730 | 16730 | 16700 | 664 |
| 331 | 20231110 | 140000 | 1909227250 | 16730 | 16720 | 16730 | 16720 | 234 |
| 332 | 20231110 | 135900 | 1905313690 | 16720 | 16700 | 16730 | 16700 | 190 |
| 333 | 20231110 | 135800 | 1902135150 | 16690 | 16730 | 16730 | 16670 | 3526 |
| 334 | 20231110 | 135700 | 1843288140 | 16730 | 16720 | 16730 | 16720 | 69 |
| 335 | 20231110 | 135600 | 1842134020 | 16720 | 16730 | 16730 | 16720 | 127 |
| 336 | 20231110 | 135500 | 1840010390 | 16730 | 16730 | 16730 | 16720 | 354 |
| 337 | 20231110 | 135400 | 1834089370 | 16720 | 16720 | 16720 | 16720 | 0 |
| 338 | 20231110 | 135300 | 1834089370 | 16720 | 16750 | 16750 | 16720 | 15 |
| 339 | 20231110 | 135200 | 1833838150 | 16730 | 16730 | 16730 | 16730 | 179 |
| 340 | 20231110 | 135100 | 1830843480 | 16710 | 16790 | 16790 | 16710 | 2982 |
| 341 | 20231110 | 135000 | 1780948950 | 16800 | 16810 | 16810 | 16800 | 90 |
| 342 | 20231110 | 134900 | 1779436930 | 16810 | 16810 | 16820 | 16810 | 147 |
| 343 | 20231110 | 134800 | 1776965040 | 16810 | 16810 | 16810 | 16810 | 8 |
| 344 | 20231110 | 134700 | 1776830560 | 16810 | 16820 | 16820 | 16810 | 98 |
| 345 | 20231110 | 134600 | 1775183140 | 16820 | 16800 | 16820 | 16800 | 155 |
| 346 | 20231110 | 134500 | 1772576610 | 16800 | 16800 | 16800 | 16800 | 25 |
| 347 | 20231110 | 134400 | 1772156610 | 16810 | 16810 | 16810 | 16810 | 95 |
| 348 | 20231110 | 134300 | 1770559660 | 16810 | 16810 | 16810 | 16810 | 41 |
| 349 | 20231110 | 134200 | 1769870450 | 16800 | 16800 | 16800 | 16800 | 96 |
| 350 | 20231110 | 134100 | 1768257650 | 16790 | 16800 | 16800 | 16790 | 63 |
| 351 | 20231110 | 134000 | 1767199510 | 16800 | 16790 | 16800 | 16790 | 1285 |
| 352 | 20231110 | 133900 | 1745614120 | 16770 | 16760 | 16770 | 16760 | 124 |
| 353 | 20231110 | 133800 | 1743535800 | 16750 | 16760 | 16760 | 16750 | 24 |
| 354 | 20231110 | 133700 | 1743133570 | 16750 | 16760 | 16760 | 16750 | 228 |
| 355 | 20231110 | 133600 | 1739313310 | 16750 | 16750 | 16750 | 16750 | 27 |
| 356 | 20231110 | 133500 | 1738861060 | 16740 | 16740 | 16740 | 16740 | 1 |
| 357 | 20231110 | 133400 | 1738844320 | 16750 | 16740 | 16760 | 16740 | 218 |
| 358 | 20231110 | 133300 | 1735194160 | 16730 | 16740 | 16740 | 16730 | 691 |
| 359 | 20231110 | 133200 | 1723627510 | 16740 | 16740 | 16740 | 16740 | 0 |
| 360 | 20231110 | 133100 | 1723627510 | 16740 | 16780 | 16790 | 16740 | 2536 |
| 361 | 20231110 | 133000 | 1681141950 | 16780 | 16780 | 16790 | 16780 | 88 |
| 362 | 20231110 | 132900 | 1679665200 | 16790 | 16790 | 16790 | 16790 | 39 |
| 363 | 20231110 | 132800 | 1679010390 | 16790 | 16790 | 16800 | 16790 | 108 |
| 364 | 20231110 | 132700 | 1677196890 | 16790 | 16770 | 16790 | 16770 | 482 |
| 365 | 20231110 | 132600 | 1669105900 | 16770 | 16780 | 16780 | 16770 | 177 |
| 366 | 20231110 | 132500 | 1666136820 | 16780 | 16780 | 16780 | 16780 | 260 |
| 367 | 20231110 | 132400 | 1661774020 | 16770 | 16770 | 16770 | 16770 | 316 |
| 368 | 20231110 | 132300 | 1656474700 | 16770 | 16790 | 16790 | 16770 | 115 |
| 369 | 20231110 | 132200 | 1654544790 | 16790 | 16780 | 16790 | 16780 | 45 |
| 370 | 20231110 | 132100 | 1653789320 | 16770 | 16770 | 16770 | 16770 | 240 |
| 371 | 20231110 | 132000 | 1649764520 | 16760 | 16760 | 16770 | 16760 | 120 |
| 372 | 20231110 | 131900 | 1647753070 | 16760 | 16770 | 16770 | 16760 | 143 |
| 373 | 20231110 | 131800 | 1645356140 | 16770 | 16760 | 16770 | 16760 | 113 |
| 374 | 20231110 | 131700 | 1643461390 | 16760 | 16770 | 16770 | 16760 | 44 |
| 375 | 20231110 | 131600 | 1642723850 | 16770 | 16770 | 16770 | 16770 | 6 |
| 376 | 20231110 | 131500 | 1642623230 | 16780 | 16770 | 16780 | 16770 | 591 |
| 377 | 20231110 | 131400 | 1632709710 | 16770 | 16770 | 16770 | 16770 | 25 |
| 378 | 20231110 | 131300 | 1632290460 | 16770 | 16770 | 16770 | 16770 | 88 |
| 379 | 20231110 | 131200 | 1630814700 | 16780 | 16780 | 16780 | 16770 | 127 |
| 380 | 20231110 | 131100 | 1628683890 | 16770 | 16770 | 16770 | 16770 | 233 |
| 381 | 20231110 | 131000 | 1624776480 | 16780 | 16780 | 16780 | 16780 | 2 |
| 382 | 20231110 | 130900 | 1624742920 | 16780 | 16790 | 16790 | 16780 | 389 |
| 383 | 20231110 | 130800 | 1618213390 | 16790 | 16790 | 16790 | 16790 | 2 |
| 384 | 20231110 | 130700 | 1618179810 | 16790 | 16790 | 16790 | 16790 | 68 |
| 385 | 20231110 | 130600 | 1617038090 | 16790 | 16790 | 16790 | 16790 | 182 |
| 386 | 20231110 | 130500 | 1613982310 | 16790 | 16790 | 16790 | 16790 | 8 |
| 387 | 20231110 | 130400 | 1613847990 | 16790 | 16790 | 16790 | 16790 | 25 |
| 388 | 20231110 | 130300 | 1613428240 | 16790 | 16780 | 16790 | 16780 | 179 |
| 389 | 20231110 | 130200 | 1610424010 | 16770 | 16780 | 16780 | 16770 | 136 |
| 390 | 20231110 | 130100 | 1608142870 | 16770 | 16780 | 16780 | 16770 | 68 |
| 391 | 20231110 | 130000 | 1607002080 | 16780 | 16780 | 16780 | 16780 | 81 |
| 392 | 20231110 | 125900 | 1605642900 | 16780 | 16790 | 16790 | 16780 | 207 |
| 393 | 20231110 | 125800 | 1602169040 | 16790 | 16800 | 16800 | 16790 | 53 |
| 394 | 20231110 | 125700 | 1601278660 | 16800 | 16800 | 16800 | 16800 | 61 |
| 395 | 20231110 | 125600 | 1600253860 | 16800 | 16800 | 16800 | 16800 | 222 |
| 396 | 20231110 | 125500 | 1596524260 | 16800 | 16810 | 16810 | 16800 | 109 |
| 397 | 20231110 | 125400 | 1594692660 | 16800 | 16800 | 16810 | 16800 | 152 |
| 398 | 20231110 | 125300 | 1592138170 | 16800 | 16800 | 16800 | 16790 | 205 |
| 399 | 20231110 | 125200 | 1588694420 | 16790 | 16790 | 16790 | 16790 | 70 |
| 400 | 20231110 | 125100 | 1587519120 | 16790 | 16800 | 16800 | 16790 | 88 |
| 401 | 20231110 | 125000 | 1586040970 | 16790 | 16790 | 16800 | 16790 | 141 |
| 402 | 20231110 | 124900 | 1583673430 | 16800 | 16800 | 16800 | 16800 | 0 |
| 403 | 20231110 | 124800 | 1583673430 | 16800 | 16780 | 16800 | 16780 | 359 |
| 404 | 20231110 | 124700 | 1577645930 | 16780 | 16780 | 16780 | 16780 | 70 |
| 405 | 20231110 | 124600 | 1576471330 | 16770 | 16770 | 16780 | 16770 | 43 |
| 406 | 20231110 | 124500 | 1575750050 | 16780 | 16770 | 16780 | 16770 | 156 |
| 407 | 20231110 | 124400 | 1573133410 | 16750 | 16750 | 16750 | 16750 | 0 |
| 408 | 20231110 | 124300 | 1573133410 | 16750 | 16750 | 16750 | 16750 | 0 |
| 409 | 20231110 | 124200 | 1573133410 | 16750 | 16800 | 16800 | 16750 | 1002 |
| 410 | 20231110 | 124100 | 1556325470 | 16790 | 16800 | 16800 | 16790 | 103 |
| 411 | 20231110 | 124000 | 1554595840 | 16800 | 16800 | 16800 | 16800 | 51 |
| 412 | 20231110 | 123900 | 1553739040 | 16800 | 16800 | 16810 | 16800 | 108 |
| 413 | 20231110 | 123800 | 1551923940 | 16800 | 16800 | 16800 | 16800 | 133 |
| 414 | 20231110 | 123700 | 1549689540 | 16790 | 16790 | 16790 | 16790 | 43 |
| 415 | 20231110 | 123600 | 1548967570 | 16800 | 16800 | 16800 | 16800 | 102 |
| 416 | 20231110 | 123500 | 1547253970 | 16800 | 16810 | 16810 | 16800 | 295 |
| 417 | 20231110 | 123400 | 1542297180 | 16810 | 16820 | 16820 | 16810 | 85 |
| 418 | 20231110 | 123300 | 1540868170 | 16820 | 16820 | 16820 | 16820 | 0 |
| 419 | 20231110 | 123200 | 1540868170 | 16820 | 16820 | 16820 | 16820 | 141 |
| 420 | 20231110 | 123100 | 1538496550 | 16810 | 16810 | 16810 | 16810 | 94 |
| 421 | 20231110 | 123000 | 1536916410 | 16810 | 16810 | 16810 | 16810 | 17 |
| 422 | 20231110 | 122900 | 1536630640 | 16810 | 16810 | 16810 | 16800 | 109 |
| 423 | 20231110 | 122800 | 1534798420 | 16810 | 16810 | 16810 | 16810 | 35 |
| 424 | 20231110 | 122700 | 1534210070 | 16810 | 16820 | 16830 | 16810 | 129 |
| 425 | 20231110 | 122600 | 1532040830 | 16820 | 16820 | 16820 | 16810 | 186 |
| 426 | 20231110 | 122500 | 1528912560 | 16820 | 16810 | 16820 | 16810 | 116 |
| 427 | 20231110 | 122400 | 1526962320 | 16800 | 16820 | 16820 | 16800 | 98 |
| 428 | 20231110 | 122300 | 1525314750 | 16820 | 16820 | 16820 | 16810 | 209 |
| 429 | 20231110 | 122200 | 1521800120 | 16820 | 16820 | 16820 | 16820 | 16 |
| 430 | 20231110 | 122100 | 1521531000 | 16810 | 16820 | 16820 | 16810 | 69 |
| 431 | 20231110 | 122000 | 1520370670 | 16810 | 16820 | 16820 | 16810 | 207 |
| 432 | 20231110 | 121900 | 1516889700 | 16820 | 16810 | 16820 | 16810 | 45 |
| 433 | 20231110 | 121800 | 1516132870 | 16800 | 16830 | 16830 | 16800 | 466 |
| 434 | 20231110 | 121700 | 1508300480 | 16820 | 16820 | 16820 | 16810 | 102 |
| 435 | 20231110 | 121600 | 1506585530 | 16810 | 16820 | 16820 | 16810 | 58 |
| 436 | 20231110 | 121500 | 1505610250 | 16810 | 16820 | 16820 | 16810 | 71 |
| 437 | 20231110 | 121400 | 1504416280 | 16820 | 16820 | 16820 | 16820 | 147 |
| 438 | 20231110 | 121300 | 1501943740 | 16820 | 16830 | 16840 | 16820 | 257 |
| 439 | 20231110 | 121200 | 1497618150 | 16820 | 16830 | 16830 | 16820 | 100 |
| 440 | 20231110 | 121100 | 1495935690 | 16820 | 16810 | 16830 | 16810 | 119 |
| 441 | 20231110 | 121000 | 1493934380 | 16810 | 16820 | 16820 | 16810 | 111 |
| 442 | 20231110 | 120900 | 1492068300 | 16820 | 16810 | 16820 | 16810 | 30 |
| 443 | 20231110 | 120800 | 1491563850 | 16810 | 16810 | 16820 | 16810 | 127 |
| 444 | 20231110 | 120700 | 1489428280 | 16810 | 16790 | 16810 | 16790 | 155 |
| 445 | 20231110 | 120600 | 1486824940 | 16790 | 16810 | 16810 | 16790 | 671 |
| 446 | 20231110 | 120500 | 1475550560 | 16800 | 16810 | 16810 | 16800 | 252 |
| 447 | 20231110 | 120400 | 1471314770 | 16810 | 16820 | 16820 | 16810 | 96 |
| 448 | 20231110 | 120300 | 1469700730 | 16810 | 16830 | 16830 | 16810 | 84 |
| 449 | 20231110 | 120200 | 1468287930 | 16830 | 16820 | 16830 | 16820 | 55 |
| 450 | 20231110 | 120100 | 1467362530 | 16810 | 16820 | 16820 | 16810 | 45 |
| 451 | 20231110 | 120000 | 1466605710 | 16810 | 16810 | 16810 | 16800 | 167 |
| 452 | 20231110 | 115900 | 1463798940 | 16810 | 16830 | 16830 | 16810 | 151 |
| 453 | 20231110 | 115800 | 1461258550 | 16830 | 16830 | 16830 | 16830 | 0 |
| 454 | 20231110 | 115700 | 1461258550 | 16830 | 16830 | 16830 | 16830 | 24 |
| 455 | 20231110 | 115600 | 1460854630 | 16830 | 16840 | 16840 | 16830 | 96 |
| 456 | 20231110 | 115500 | 1459238690 | 16850 | 16850 | 16850 | 16850 | 0 |
| 457 | 20231110 | 115400 | 1459238690 | 16850 | 16850 | 16850 | 16850 | 219 |
| 458 | 20231110 | 115300 | 1455548540 | 16850 | 16860 | 16860 | 16850 | 104 |
| 459 | 20231110 | 115200 | 1453795320 | 16860 | 16860 | 16860 | 16860 | 76 |
| 460 | 20231110 | 115100 | 1452513960 | 16850 | 16850 | 16850 | 16850 | 385 |
| 461 | 20231110 | 115000 | 1446026710 | 16850 | 16840 | 16850 | 16840 | 93 |
| 462 | 20231110 | 114900 | 1444459930 | 16830 | 16840 | 16850 | 16820 | 145 |
| 463 | 20231110 | 114800 | 1442018250 | 16840 | 16840 | 16840 | 16830 | 474 |
| 464 | 20231110 | 114700 | 1434037090 | 16850 | 16850 | 16850 | 16850 | 20 |
| 465 | 20231110 | 114600 | 1433700090 | 16850 | 16830 | 16850 | 16830 | 129 |
| 466 | 20231110 | 114500 | 1431527900 | 16810 | 16790 | 16810 | 16790 | 128 |
| 467 | 20231110 | 114400 | 1429377930 | 16790 | 16780 | 16790 | 16780 | 51 |
| 468 | 20231110 | 114300 | 1428521900 | 16750 | 16750 | 16750 | 16750 | 25 |
| 469 | 20231110 | 114200 | 1428103150 | 16770 | 16750 | 16770 | 16750 | 484 |
| 470 | 20231110 | 114100 | 1419995280 | 16740 | 16740 | 16740 | 16730 | 293 |
| 471 | 20231110 | 114000 | 1415091170 | 16740 | 16760 | 16760 | 16740 | 519 |
| 472 | 20231110 | 113900 | 1406396610 | 16770 | 16800 | 16800 | 16770 | 578 |
| 473 | 20231110 | 113800 | 1396693970 | 16800 | 16820 | 16820 | 16800 | 1011 |
| 474 | 20231110 | 113700 | 1379703750 | 16820 | 16820 | 16830 | 16820 | 100 |
| 475 | 20231110 | 113600 | 1378021250 | 16820 | 16820 | 16820 | 16820 | 222 |
| 476 | 20231110 | 113500 | 1374287210 | 16820 | 16820 | 16820 | 16820 | 10 |
| 477 | 20231110 | 113400 | 1374119010 | 16820 | 16820 | 16820 | 16820 | 82 |
| 478 | 20231110 | 113300 | 1372739770 | 16810 | 16850 | 16850 | 16810 | 811 |
| 479 | 20231110 | 113200 | 1359092860 | 16850 | 16850 | 16860 | 16850 | 197 |
| 480 | 20231110 | 113100 | 1355772890 | 16850 | 16850 | 16850 | 16850 | 70 |
| 481 | 20231110 | 113000 | 1354593390 | 16840 | 16830 | 16840 | 16830 | 51 |
| 482 | 20231110 | 112900 | 1353734590 | 16830 | 16820 | 16830 | 16820 | 46 |
| 483 | 20231110 | 112800 | 1352960460 | 16830 | 16830 | 16830 | 16830 | 95 |
| 484 | 20231110 | 112700 | 1351361610 | 16820 | 16850 | 16850 | 16820 | 52 |
| 485 | 20231110 | 112600 | 1350486910 | 16860 | 16820 | 16860 | 16820 | 50 |
| 486 | 20231110 | 112500 | 1349645280 | 16810 | 16820 | 16830 | 16810 | 128 |
| 487 | 20231110 | 112400 | 1347492600 | 16810 | 16830 | 16830 | 16810 | 108 |
| 488 | 20231110 | 112300 | 1345676020 | 16830 | 16810 | 16830 | 16780 | 344 |
| 489 | 20231110 | 112200 | 1339893940 | 16800 | 16790 | 16800 | 16790 | 34 |
| 490 | 20231110 | 112100 | 1339322990 | 16780 | 16800 | 16810 | 16780 | 169 |
| 491 | 20231110 | 112000 | 1336483150 | 16820 | 16810 | 16820 | 16810 | 56 |
| 492 | 20231110 | 111900 | 1335541310 | 16800 | 16810 | 16820 | 16800 | 160 |
| 493 | 20231110 | 111800 | 1332851770 | 16810 | 16810 | 16810 | 16800 | 425 |
| 494 | 20231110 | 111700 | 1325708130 | 16800 | 16790 | 16800 | 16790 | 103 |
| 495 | 20231110 | 111600 | 1323977930 | 16750 | 16810 | 16810 | 16750 | 126 |
| 496 | 20231110 | 111500 | 1321866500 | 16750 | 16850 | 16870 | 16750 | 1567 |
| 497 | 20231110 | 111400 | 1295510600 | 16850 | 16870 | 16870 | 16850 | 83 |
| 498 | 20231110 | 111300 | 1294111570 | 16870 | 16900 | 16910 | 16870 | 431 |
| 499 | 20231110 | 111200 | 1286833140 | 16910 | 16920 | 16920 | 16910 | 116 |
| 500 | 20231110 | 111100 | 1284871010 | 16920 | 17000 | 17000 | 16920 | 3188 |
| 501 | 20231110 | 111000 | 1230827630 | 17010 | 17010 | 17010 | 17010 | 81 |
| 502 | 20231110 | 110900 | 1229449820 | 17010 | 17020 | 17020 | 17010 | 79 |
| 503 | 20231110 | 110800 | 1228105690 | 17040 | 17050 | 17050 | 17030 | 138 |
| 504 | 20231110 | 110700 | 1225755200 | 17060 | 17060 | 17060 | 17060 | 18 |
| 505 | 20231110 | 110600 | 1225448120 | 17070 | 17080 | 17080 | 17060 | 101 |
| 506 | 20231110 | 110500 | 1223724090 | 17090 | 17120 | 17120 | 17090 | 263 |
| 507 | 20231110 | 110400 | 1219223020 | 17130 | 17140 | 17140 | 17120 | 305 |
| 508 | 20231110 | 110300 | 1213997640 | 17140 | 17200 | 17200 | 17140 | 198 |
| 509 | 20231110 | 110200 | 1210601250 | 17210 | 17230 | 17230 | 17210 | 256 |
| 510 | 20231110 | 110100 | 1206195230 | 17250 | 17230 | 17260 | 17230 | 852 |
| 511 | 20231110 | 110000 | 1191497920 | 17230 | 17230 | 17230 | 17230 | 129 |
| 512 | 20231110 | 105900 | 1189275250 | 17220 | 17160 | 17220 | 17160 | 2222 |
| 513 | 20231110 | 105800 | 1151103830 | 17150 | 17140 | 17150 | 17140 | 323 |
| 514 | 20231110 | 105700 | 1145564980 | 17140 | 17140 | 17140 | 17140 | 157 |
| 515 | 20231110 | 105600 | 1142874000 | 17140 | 17160 | 17160 | 17140 | 106 |
| 516 | 20231110 | 105500 | 1141055940 | 17180 | 17180 | 17180 | 17180 | 68 |
| 517 | 20231110 | 105400 | 1139887700 | 17170 | 17140 | 17170 | 17140 | 818 |
| 518 | 20231110 | 105300 | 1125857040 | 17140 | 17160 | 17160 | 17130 | 207 |
| 519 | 20231110 | 105200 | 1122308220 | 17160 | 17160 | 17160 | 17160 | 217 |
| 520 | 20231110 | 105100 | 1118584500 | 17170 | 17130 | 17170 | 17130 | 702 |
| 521 | 20231110 | 105000 | 1106534410 | 17120 | 17040 | 17120 | 17040 | 1779 |
| 522 | 20231110 | 104900 | 1076146110 | 17030 | 17010 | 17030 | 17000 | 251 |
| 523 | 20231110 | 104800 | 1071875490 | 17000 | 17000 | 17000 | 17000 | 10 |
| 524 | 20231110 | 104700 | 1071705490 | 16960 | 17020 | 17020 | 16960 | 685 |
| 525 | 20231110 | 104600 | 1060068650 | 17010 | 17010 | 17010 | 17010 | 95 |
| 526 | 20231110 | 104500 | 1058452700 | 17000 | 17000 | 17000 | 17000 | 56 |
| 527 | 20231110 | 104400 | 1057500700 | 17000 | 17010 | 17010 | 17000 | 59 |
| 528 | 20231110 | 104300 | 1056497270 | 17000 | 17020 | 17020 | 17000 | 324 |
| 529 | 20231110 | 104200 | 1050987730 | 17020 | 17020 | 17020 | 17020 | 58 |
| 530 | 20231110 | 104100 | 1050000570 | 17020 | 17030 | 17040 | 17020 | 90 |
| 531 | 20231110 | 104000 | 1048467770 | 17020 | 17010 | 17020 | 17010 | 236 |
| 532 | 20231110 | 103900 | 1044451410 | 17010 | 17030 | 17040 | 17010 | 168 |
| 533 | 20231110 | 103800 | 1041589820 | 17020 | 17030 | 17030 | 17020 | 60 |
| 534 | 20231110 | 103700 | 1040568130 | 17030 | 17030 | 17030 | 17030 | 10 |
| 535 | 20231110 | 103600 | 1040397830 | 17030 | 17060 | 17060 | 17030 | 208 |
| 536 | 20231110 | 103500 | 1036849850 | 17060 | 17060 | 17060 | 17060 | 10 |
| 537 | 20231110 | 103400 | 1036679250 | 17060 | 17050 | 17060 | 17050 | 52 |
| 538 | 20231110 | 103300 | 1035792140 | 17050 | 17090 | 17090 | 17050 | 306 |
| 539 | 20231110 | 103200 | 1030573110 | 17100 | 17100 | 17100 | 17100 | 33 |
| 540 | 20231110 | 103100 | 1030008810 | 17100 | 17150 | 17150 | 17100 | 251 |
| 541 | 20231110 | 103000 | 1025708280 | 17140 | 17140 | 17140 | 17130 | 68 |
| 542 | 20231110 | 102900 | 1024542970 | 17140 | 17160 | 17180 | 17140 | 613 |
| 543 | 20231110 | 102800 | 1014023520 | 17160 | 17140 | 17160 | 17140 | 130 |
| 544 | 20231110 | 102700 | 1011794410 | 17140 | 17120 | 17140 | 17120 | 246 |
| 545 | 20231110 | 102600 | 1007580460 | 17110 | 17110 | 17110 | 17110 | 25 |
| 546 | 20231110 | 102500 | 1007152710 | 17100 | 17050 | 17100 | 17040 | 472 |
| 547 | 20231110 | 102400 | 999102030 | 17050 | 17050 | 17050 | 17050 | 184 |
| 548 | 20231110 | 102300 | 995964830 | 17040 | 17040 | 17050 | 17040 | 145 |
| 549 | 20231110 | 102200 | 993493640 | 17040 | 17040 | 17040 | 17040 | 122 |
| 550 | 20231110 | 102100 | 991414760 | 17030 | 17020 | 17030 | 17020 | 441 |
| 551 | 20231110 | 102000 | 983904740 | 17010 | 16970 | 17010 | 16950 | 449 |
| 552 | 20231110 | 101900 | 976280050 | 16970 | 16970 | 16970 | 16960 | 49 |
| 553 | 20231110 | 101800 | 975448570 | 16970 | 16980 | 16980 | 16970 | 150 |
| 554 | 20231110 | 101700 | 972901900 | 16990 | 17050 | 17050 | 16990 | 1446 |
| 555 | 20231110 | 101600 | 948308140 | 17070 | 17080 | 17090 | 17050 | 94 |
| 556 | 20231110 | 101500 | 946702710 | 17110 | 17070 | 17120 | 17050 | 983 |
| 557 | 20231110 | 101400 | 929902650 | 17060 | 17050 | 17060 | 17050 | 131 |
| 558 | 20231110 | 101300 | 927668770 | 17040 | 17030 | 17050 | 17030 | 104 |
| 559 | 20231110 | 101200 | 925897260 | 17030 | 17050 | 17050 | 17030 | 161 |
| 560 | 20231110 | 101100 | 923154930 | 17000 | 16990 | 17000 | 16990 | 518 |
| 561 | 20231110 | 101000 | 914349200 | 17000 | 17000 | 17000 | 16970 | 730 |
| 562 | 20231110 | 100900 | 901946300 | 17000 | 16990 | 17000 | 16990 | 347 |
| 563 | 20231110 | 100800 | 896049310 | 16990 | 16970 | 16990 | 16970 | 219 |
| 564 | 20231110 | 100700 | 892329790 | 16970 | 16960 | 16970 | 16960 | 88 |
| 565 | 20231110 | 100600 | 890836450 | 16960 | 16920 | 16960 | 16920 | 189 |
| 566 | 20231110 | 100500 | 887637820 | 16910 | 16900 | 16910 | 16900 | 115 |
| 567 | 20231110 | 100400 | 885693190 | 16880 | 16870 | 16900 | 16870 | 487 |
| 568 | 20231110 | 100300 | 877470520 | 16880 | 16880 | 16880 | 16880 | 295 |
| 569 | 20231110 | 100200 | 872490920 | 16880 | 16880 | 16890 | 16880 | 326 |
| 570 | 20231110 | 100100 | 866987730 | 16880 | 16890 | 16890 | 16880 | 331 |
| 571 | 20231110 | 100000 | 861397740 | 16900 | 16890 | 16900 | 16890 | 137 |
| 572 | 20231110 | 095900 | 859083390 | 16890 | 16880 | 16900 | 16880 | 456 |
| 573 | 20231110 | 095800 | 851383760 | 16870 | 16870 | 16880 | 16850 | 192 |
| 574 | 20231110 | 095700 | 848146940 | 16850 | 16840 | 16850 | 16840 | 824 |
| 575 | 20231110 | 095600 | 834267700 | 16810 | 16800 | 16810 | 16800 | 269 |
| 576 | 20231110 | 095500 | 829748420 | 16800 | 16760 | 16800 | 16760 | 545 |
| 577 | 20231110 | 095400 | 820607000 | 16740 | 16720 | 16740 | 16720 | 2482 |
| 578 | 20231110 | 095300 | 779083430 | 16700 | 16700 | 16730 | 16700 | 2454 |
| 579 | 20231110 | 095200 | 738075470 | 16700 | 16670 | 16700 | 16670 | 758 |
| 580 | 20231110 | 095100 | 725429980 | 16670 | 16690 | 16690 | 16670 | 587 |
| 581 | 20231110 | 095000 | 715638200 | 16680 | 16660 | 16690 | 16660 | 610 |
| 582 | 20231110 | 094900 | 705473350 | 16670 | 16710 | 16710 | 16670 | 974 |
| 583 | 20231110 | 094800 | 689218990 | 16720 | 16740 | 16740 | 16720 | 1185 |
| 584 | 20231110 | 094700 | 669396750 | 16750 | 16750 | 16770 | 16750 | 577 |
| 585 | 20231110 | 094600 | 659727670 | 16750 | 16760 | 16760 | 16750 | 875 |
| 586 | 20231110 | 094500 | 645069450 | 16760 | 16770 | 16790 | 16760 | 514 |
| 587 | 20231110 | 094400 | 636445360 | 16790 | 16770 | 16790 | 16760 | 618 |
| 588 | 20231110 | 094300 | 626081960 | 16770 | 16800 | 16800 | 16770 | 1772 |
| 589 | 20231110 | 094200 | 596341540 | 16800 | 16800 | 16800 | 16800 | 10 |
| 590 | 20231110 | 094100 | 596173540 | 16830 | 16790 | 16850 | 16780 | 176 |
| 591 | 20231110 | 094000 | 593214580 | 16780 | 16850 | 16850 | 16780 | 78 |
| 592 | 20231110 | 093900 | 591905660 | 16790 | 16820 | 16820 | 16790 | 140 |
| 593 | 20231110 | 093800 | 589552420 | 16820 | 16820 | 16820 | 16800 | 374 |
| 594 | 20231110 | 093700 | 583261940 | 16860 | 16860 | 16860 | 16860 | 70 |
| 595 | 20231110 | 093600 | 582081740 | 16870 | 16880 | 16880 | 16810 | 348 |
| 596 | 20231110 | 093500 | 576213840 | 16890 | 16770 | 16890 | 16760 | 207 |
| 597 | 20231110 | 093400 | 572742080 | 16770 | 16770 | 16770 | 16770 | 590 |
| 598 | 20231110 | 093300 | 562847780 | 16770 | 16770 | 16770 | 16770 | 867 |
| 599 | 20231110 | 093200 | 548308190 | 16850 | 16780 | 16870 | 16760 | 1154 |
| 600 | 20231110 | 093100 | 528914450 | 16780 | 16770 | 16780 | 16750 | 2042 |
| 601 | 20231110 | 093000 | 494706120 | 16780 | 16820 | 16820 | 16770 | 2210 |
| 602 | 20231110 | 092900 | 457566930 | 16820 | 16870 | 16870 | 16820 | 2917 |
| 603 | 20231110 | 092800 | 408464390 | 16870 | 16900 | 16910 | 16870 | 294 |
| 604 | 20231110 | 092700 | 403499420 | 16900 | 16910 | 16910 | 16900 | 1158 |
| 605 | 20231110 | 092600 | 383924230 | 16910 | 16970 | 16980 | 16910 | 4703 |
| 606 | 20231110 | 092500 | 304263640 | 16970 | 16980 | 16990 | 16970 | 606 |
| 607 | 20231110 | 092400 | 293975060 | 16980 | 16980 | 16990 | 16980 | 424 |
| 608 | 20231110 | 092300 | 286775230 | 16980 | 16970 | 16980 | 16960 | 1942 |
| 609 | 20231110 | 092200 | 253818270 | 16980 | 16990 | 17000 | 16970 | 553 |
| 610 | 20231110 | 092100 | 244426790 | 17000 | 17080 | 17080 | 17000 | 1988 |
| 611 | 20231110 | 092000 | 210553340 | 17090 | 17090 | 17090 | 17090 | 17 |
| 612 | 20231110 | 091900 | 210262810 | 17090 | 17090 | 17090 | 17090 | 2 |
| 613 | 20231110 | 091800 | 210228630 | 17090 | 17170 | 17170 | 17090 | 719 |
| 614 | 20231110 | 091700 | 197928330 | 17170 | 17180 | 17180 | 17130 | 88 |
| 615 | 20231110 | 091600 | 196420080 | 17160 | 17100 | 17180 | 17100 | 688 |
| 616 | 20231110 | 091500 | 184646710 | 17080 | 17080 | 17090 | 17080 | 91 |
| 617 | 20231110 | 091400 | 183092400 | 17080 | 17080 | 17080 | 17070 | 25 |
| 618 | 20231110 | 091300 | 182665410 | 17080 | 17070 | 17080 | 17070 | 19 |
| 619 | 20231110 | 091200 | 182340990 | 17070 | 17040 | 17080 | 17030 | 230 |
| 620 | 20231110 | 091100 | 178417880 | 17080 | 17070 | 17080 | 17070 | 22 |
| 621 | 20231110 | 091000 | 178042170 | 17070 | 17020 | 17070 | 17000 | 2922 |
| 622 | 20231110 | 090900 | 128322620 | 17010 | 17050 | 17050 | 17010 | 1822 |
| 623 | 20231110 | 090800 | 97309950 | 17060 | 17070 | 17070 | 17060 | 283 |
| 624 | 20231110 | 090700 | 92481150 | 17070 | 17040 | 17070 | 17040 | 570 |
| 625 | 20231110 | 090600 | 82766360 | 17040 | 17080 | 17080 | 17030 | 780 |
| 626 | 20231110 | 090500 | 69457960 | 17080 | 17120 | 17130 | 17070 | 1092 |
| 627 | 20231110 | 090400 | 50784560 | 17120 | 17120 | 17190 | 17120 | 910 |
| 628 | 20231110 | 090300 | 35205290 | 17120 | 17110 | 17120 | 17100 | 380 |
| 629 | 20231110 | 090200 | 28701890 | 17120 | 17130 | 17130 | 17120 | 1053 |
| 630 | 20231110 | 090100 | 10672550 | 17170 | 17190 | 17190 | 17170 | 5 |
| 631 | 20231110 | 090000 | 10586620 | 17200 | 17130 | 17200 | 17120 | 618 |