31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 194300 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 3632 |
| 3 | 20231117 | 194200 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 4 | 20231117 | 194100 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 5 | 20231117 | 194000 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 6 | 20231117 | 193900 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 7 | 20231117 | 193800 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 8 | 20231117 | 193700 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 9 | 20231117 | 193600 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 10 | 20231117 | 193500 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 11 | 20231117 | 193400 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 12 | 20231117 | 193300 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 13 | 20231117 | 193200 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 14 | 20231117 | 193100 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 15 | 20231117 | 193000 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 16 | 20231117 | 192900 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 17 | 20231117 | 192800 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 18 | 20231117 | 192700 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 19 | 20231117 | 192600 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 20 | 20231117 | 192500 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 21 | 20231117 | 192400 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 22 | 20231117 | 192300 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 23 | 20231117 | 192200 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 24 | 20231117 | 192100 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 25 | 20231117 | 192000 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 26 | 20231117 | 191900 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 27 | 20231117 | 191800 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 28 | 20231117 | 191700 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 29 | 20231117 | 191600 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 30 | 20231117 | 191500 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 31 | 20231117 | 191400 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 32 | 20231117 | 191300 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 3632 |
| 33 | 20231117 | 191200 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 34 | 20231117 | 191100 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 35 | 20231117 | 191000 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 36 | 20231117 | 190900 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 37 | 20231117 | 190800 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 38 | 20231117 | 190700 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 39 | 20231117 | 190600 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 40 | 20231117 | 190500 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 41 | 20231117 | 190400 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 42 | 20231117 | 190300 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 43 | 20231117 | 190200 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 44 | 20231117 | 190100 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 45 | 20231117 | 190000 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 46 | 20231117 | 185900 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 47 | 20231117 | 185800 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 48 | 20231117 | 185700 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 49 | 20231117 | 185600 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 50 | 20231117 | 185500 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 51 | 20231117 | 185400 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 52 | 20231117 | 185300 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 53 | 20231117 | 185200 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 54 | 20231117 | 185100 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 55 | 20231117 | 185000 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 56 | 20231117 | 184900 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 57 | 20231117 | 184800 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 58 | 20231117 | 184700 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 59 | 20231117 | 184600 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 60 | 20231117 | 184500 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 61 | 20231117 | 184400 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 62 | 20231117 | 184300 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 3632 |
| 63 | 20231117 | 184200 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 64 | 20231117 | 184100 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 65 | 20231117 | 184000 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 66 | 20231117 | 183900 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 67 | 20231117 | 183800 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 68 | 20231117 | 183700 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 69 | 20231117 | 183600 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 70 | 20231117 | 183500 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 71 | 20231117 | 183400 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 72 | 20231117 | 183300 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 73 | 20231117 | 183200 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 74 | 20231117 | 183100 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 75 | 20231117 | 183000 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 76 | 20231117 | 182900 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 77 | 20231117 | 182800 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 78 | 20231117 | 182700 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 79 | 20231117 | 182600 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 80 | 20231117 | 182500 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 81 | 20231117 | 182400 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 82 | 20231117 | 182300 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 83 | 20231117 | 182200 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 84 | 20231117 | 182100 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 85 | 20231117 | 182000 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 86 | 20231117 | 181900 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 87 | 20231117 | 181800 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 88 | 20231117 | 181700 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 89 | 20231117 | 181600 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 90 | 20231117 | 181500 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 91 | 20231117 | 181400 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 92 | 20231117 | 181300 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 3632 |
| 93 | 20231117 | 181200 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 94 | 20231117 | 181100 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 95 | 20231117 | 181000 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 96 | 20231117 | 180900 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 97 | 20231117 | 180800 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 98 | 20231117 | 180700 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 99 | 20231117 | 180600 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 100 | 20231117 | 180500 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 101 | 20231117 | 180400 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 102 | 20231117 | 180300 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 103 | 20231117 | 180200 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 104 | 20231117 | 180100 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 105 | 20231117 | 180000 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 106 | 20231117 | 175900 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 107 | 20231117 | 175800 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 108 | 20231117 | 175700 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 109 | 20231117 | 175600 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 110 | 20231117 | 175500 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 111 | 20231117 | 175400 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 112 | 20231117 | 175300 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 113 | 20231117 | 175200 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 114 | 20231117 | 175100 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 115 | 20231117 | 175000 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 116 | 20231117 | 174900 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 117 | 20231117 | 174800 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 118 | 20231117 | 174700 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 119 | 20231117 | 174600 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 120 | 20231117 | 174500 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 121 | 20231117 | 174400 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 122 | 20231117 | 174300 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 3632 |
| 123 | 20231117 | 174200 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 124 | 20231117 | 174100 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 125 | 20231117 | 174000 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 126 | 20231117 | 173900 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 127 | 20231117 | 173800 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 128 | 20231117 | 173700 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 129 | 20231117 | 173600 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 130 | 20231117 | 173500 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 131 | 20231117 | 173400 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 132 | 20231117 | 173300 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 133 | 20231117 | 173200 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 134 | 20231117 | 173100 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 135 | 20231117 | 173000 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 136 | 20231117 | 172900 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 137 | 20231117 | 172800 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 138 | 20231117 | 172700 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 139 | 20231117 | 172600 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 140 | 20231117 | 172500 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 141 | 20231117 | 172400 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 142 | 20231117 | 172300 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 143 | 20231117 | 172200 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 144 | 20231117 | 172100 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 145 | 20231117 | 172000 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 146 | 20231117 | 171900 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 147 | 20231117 | 171800 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 148 | 20231117 | 171700 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 149 | 20231117 | 171600 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 150 | 20231117 | 171500 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 151 | 20231117 | 171400 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 152 | 20231117 | 171300 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 3632 |
| 153 | 20231117 | 171200 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 154 | 20231117 | 171100 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 155 | 20231117 | 171000 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 156 | 20231117 | 170900 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 157 | 20231117 | 170800 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 158 | 20231117 | 170700 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 159 | 20231117 | 170600 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 160 | 20231117 | 170500 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 161 | 20231117 | 170400 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 162 | 20231117 | 170300 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 163 | 20231117 | 170200 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 164 | 20231117 | 170100 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 165 | 20231117 | 170000 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 166 | 20231117 | 165900 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 167 | 20231117 | 165800 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 168 | 20231117 | 165700 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 169 | 20231117 | 165600 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 170 | 20231117 | 165500 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 171 | 20231117 | 165400 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 172 | 20231117 | 165300 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 173 | 20231117 | 165200 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 174 | 20231117 | 165100 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 175 | 20231117 | 165000 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 176 | 20231117 | 164900 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 177 | 20231117 | 164800 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 178 | 20231117 | 164700 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 179 | 20231117 | 164600 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 180 | 20231117 | 164500 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 181 | 20231117 | 164400 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 182 | 20231117 | 164300 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 3632 |
| 183 | 20231117 | 164200 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 184 | 20231117 | 164100 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 185 | 20231117 | 164000 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 186 | 20231117 | 163900 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 187 | 20231117 | 163800 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 188 | 20231117 | 163700 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 189 | 20231117 | 163600 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 190 | 20231117 | 163500 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 191 | 20231117 | 163400 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 192 | 20231117 | 163300 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 193 | 20231117 | 163200 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 194 | 20231117 | 163100 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 195 | 20231117 | 163000 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 196 | 20231117 | 162900 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 197 | 20231117 | 162800 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 198 | 20231117 | 162700 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 199 | 20231117 | 162600 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 200 | 20231117 | 162500 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 201 | 20231117 | 162400 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 202 | 20231117 | 162300 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 203 | 20231117 | 162200 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 204 | 20231117 | 162100 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 205 | 20231117 | 162000 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 206 | 20231117 | 161900 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 207 | 20231117 | 161800 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 208 | 20231117 | 161700 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 209 | 20231117 | 161600 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 210 | 20231117 | 161500 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 211 | 20231117 | 161400 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 212 | 20231117 | 161300 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 3632 |
| 213 | 20231117 | 161200 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 214 | 20231117 | 161100 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 215 | 20231117 | 161000 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 216 | 20231117 | 160900 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 217 | 20231117 | 160800 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 218 | 20231117 | 160700 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 219 | 20231117 | 160600 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 220 | 20231117 | 160500 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 221 | 20231117 | 160400 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 222 | 20231117 | 160300 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 223 | 20231117 | 160200 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 224 | 20231117 | 160100 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 225 | 20231117 | 160000 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 226 | 20231117 | 155900 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 227 | 20231117 | 155800 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 228 | 20231117 | 155700 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 229 | 20231117 | 155600 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 230 | 20231117 | 155500 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 231 | 20231117 | 155400 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 232 | 20231117 | 155300 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 233 | 20231117 | 155200 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 234 | 20231117 | 155100 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 235 | 20231117 | 155000 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 236 | 20231117 | 154900 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 237 | 20231117 | 154800 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 238 | 20231117 | 154700 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 239 | 20231117 | 154600 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 240 | 20231117 | 154500 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 241 | 20231117 | 154400 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 242 | 20231117 | 154300 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 3632 |
| 243 | 20231117 | 154200 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 244 | 20231117 | 154100 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 245 | 20231117 | 154000 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 246 | 20231117 | 153900 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 247 | 20231117 | 153800 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 248 | 20231117 | 153700 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 249 | 20231117 | 153600 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 250 | 20231117 | 153500 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 251 | 20231117 | 153400 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 252 | 20231117 | 153300 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 253 | 20231117 | 153200 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 254 | 20231117 | 153100 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 0 |
| 255 | 20231117 | 153000 | 1152921130 | 9070 | 9070 | 9070 | 9070 | 3632 |
| 256 | 20231117 | 152900 | 1119978890 | 9030 | 9030 | 9030 | 9030 | 0 |
| 257 | 20231117 | 152800 | 1119978890 | 9030 | 9030 | 9030 | 9030 | 0 |
| 258 | 20231117 | 152700 | 1119978890 | 9030 | 9030 | 9030 | 9030 | 0 |
| 259 | 20231117 | 152600 | 1119978890 | 9030 | 9030 | 9030 | 9030 | 0 |
| 260 | 20231117 | 152500 | 1119978890 | 9030 | 9030 | 9030 | 9030 | 0 |
| 261 | 20231117 | 152400 | 1119978890 | 9030 | 9030 | 9030 | 9030 | 0 |
| 262 | 20231117 | 152300 | 1119978890 | 9030 | 9030 | 9030 | 9030 | 0 |
| 263 | 20231117 | 152200 | 1119978890 | 9030 | 9030 | 9030 | 9030 | 0 |
| 264 | 20231117 | 152100 | 1119978890 | 9030 | 9030 | 9030 | 9030 | 0 |
| 265 | 20231117 | 152000 | 1119978890 | 9030 | 9030 | 9030 | 9030 | 0 |
| 266 | 20231117 | 151900 | 1119978890 | 9030 | 9030 | 9030 | 9020 | 1604 |
| 267 | 20231117 | 151800 | 1105499770 | 9030 | 9030 | 9030 | 9020 | 102 |
| 268 | 20231117 | 151700 | 1104578720 | 9030 | 9020 | 9030 | 9020 | 367 |
| 269 | 20231117 | 151600 | 1101268330 | 9020 | 9030 | 9030 | 9020 | 1018 |
| 270 | 20231117 | 151500 | 1092084590 | 9020 | 9020 | 9030 | 9020 | 390 |
| 271 | 20231117 | 151400 | 1088566540 | 9030 | 9030 | 9030 | 9020 | 186 |
| 272 | 20231117 | 151300 | 1086887110 | 9030 | 9030 | 9030 | 9030 | 59 |
| 273 | 20231117 | 151200 | 1086354340 | 9030 | 9020 | 9030 | 9020 | 31 |
| 274 | 20231117 | 151100 | 1086074710 | 9020 | 9030 | 9030 | 9020 | 691 |
| 275 | 20231117 | 151000 | 1079835790 | 9020 | 9020 | 9020 | 9020 | 1243 |
| 276 | 20231117 | 150900 | 1068623930 | 9020 | 9030 | 9030 | 9020 | 289 |
| 277 | 20231117 | 150800 | 1066015660 | 9030 | 9030 | 9030 | 9030 | 455 |
| 278 | 20231117 | 150700 | 1061907010 | 9030 | 9030 | 9030 | 9030 | 1711 |
| 279 | 20231117 | 150600 | 1046456680 | 9030 | 9030 | 9030 | 9030 | 31 |
| 280 | 20231117 | 150500 | 1046176750 | 9030 | 9020 | 9030 | 9020 | 1046 |
| 281 | 20231117 | 150400 | 1036741800 | 9030 | 9030 | 9030 | 9020 | 903 |
| 282 | 20231117 | 150300 | 1028594740 | 9030 | 9030 | 9030 | 9030 | 626 |
| 283 | 20231117 | 150200 | 1022941960 | 9030 | 9030 | 9030 | 9030 | 21 |
| 284 | 20231117 | 150100 | 1022752330 | 9030 | 9030 | 9030 | 9030 | 1020 |
| 285 | 20231117 | 150000 | 1013541730 | 9030 | 9030 | 9030 | 9030 | 31 |
| 286 | 20231117 | 145900 | 1013261800 | 9030 | 9030 | 9030 | 9030 | 129 |
| 287 | 20231117 | 145800 | 1012096930 | 9030 | 9030 | 9030 | 9030 | 2085 |
| 288 | 20231117 | 145700 | 993269380 | 9030 | 9030 | 9030 | 9030 | 100 |
| 289 | 20231117 | 145600 | 992366380 | 9030 | 9030 | 9030 | 9030 | 83 |
| 290 | 20231117 | 145500 | 991616890 | 9030 | 9030 | 9030 | 9030 | 2 |
| 291 | 20231117 | 145400 | 991598830 | 9030 | 9030 | 9030 | 9020 | 125 |
| 292 | 20231117 | 145300 | 990471280 | 9020 | 9030 | 9030 | 9020 | 66 |
| 293 | 20231117 | 145200 | 989875340 | 9030 | 9030 | 9030 | 9030 | 71 |
| 294 | 20231117 | 145100 | 989234210 | 9030 | 9020 | 9030 | 9020 | 205 |
| 295 | 20231117 | 145000 | 987385060 | 9020 | 9020 | 9030 | 9020 | 1139 |
| 296 | 20231117 | 144900 | 977111220 | 9020 | 9020 | 9020 | 9020 | 1 |
| 297 | 20231117 | 144800 | 977102200 | 9020 | 9020 | 9020 | 9020 | 60 |
| 298 | 20231117 | 144700 | 976561000 | 9020 | 9020 | 9020 | 9010 | 797 |
| 299 | 20231117 | 144600 | 969374410 | 9050 | 9050 | 9050 | 9050 | 2 |
| 300 | 20231117 | 144500 | 969356310 | 9050 | 9030 | 9050 | 9030 | 18 |
| 301 | 20231117 | 144400 | 969193510 | 9010 | 9020 | 9020 | 9010 | 591 |
| 302 | 20231117 | 144300 | 963863120 | 9020 | 9010 | 9020 | 9010 | 974 |
| 303 | 20231117 | 144200 | 955077910 | 9020 | 9020 | 9020 | 9020 | 106 |
| 304 | 20231117 | 144100 | 954121790 | 9020 | 9030 | 9040 | 9020 | 7547 |
| 305 | 20231117 | 144000 | 886038020 | 9040 | 9040 | 9040 | 9040 | 154 |
| 306 | 20231117 | 143900 | 884645860 | 9040 | 9030 | 9040 | 9030 | 125 |
| 307 | 20231117 | 143800 | 883516110 | 9030 | 9030 | 9030 | 9030 | 1373 |
| 308 | 20231117 | 143700 | 871117920 | 9030 | 9040 | 9040 | 9020 | 2921 |
| 309 | 20231117 | 143600 | 844740250 | 9030 | 9040 | 9040 | 9030 | 142 |
| 310 | 20231117 | 143500 | 843456790 | 9040 | 9040 | 9040 | 9040 | 222 |
| 311 | 20231117 | 143400 | 841449910 | 9040 | 9040 | 9040 | 9040 | 2161 |
| 312 | 20231117 | 143300 | 821914470 | 9040 | 9040 | 9040 | 9040 | 0 |
| 313 | 20231117 | 143200 | 821914470 | 9040 | 9040 | 9040 | 9040 | 678 |
| 314 | 20231117 | 143100 | 815785350 | 9040 | 9050 | 9050 | 9040 | 130 |
| 315 | 20231117 | 143000 | 814609850 | 9050 | 9050 | 9050 | 9050 | 413 |
| 316 | 20231117 | 142900 | 810872200 | 9050 | 9040 | 9050 | 9040 | 88 |
| 317 | 20231117 | 142800 | 810076300 | 9040 | 9050 | 9050 | 9040 | 290 |
| 318 | 20231117 | 142700 | 807454600 | 9050 | 9050 | 9050 | 9050 | 56 |
| 319 | 20231117 | 142600 | 806947800 | 9050 | 9050 | 9050 | 9050 | 722 |
| 320 | 20231117 | 142500 | 800413700 | 9050 | 9050 | 9050 | 9050 | 340 |
| 321 | 20231117 | 142400 | 797336700 | 9060 | 9060 | 9060 | 9060 | 30 |
| 322 | 20231117 | 142300 | 797064900 | 9060 | 9050 | 9060 | 9050 | 360 |
| 323 | 20231117 | 142200 | 793803450 | 9050 | 9060 | 9060 | 9050 | 784 |
| 324 | 20231117 | 142100 | 786708150 | 9060 | 9060 | 9060 | 9050 | 53 |
| 325 | 20231117 | 142000 | 786228270 | 9060 | 9060 | 9060 | 9060 | 74 |
| 326 | 20231117 | 141900 | 785557830 | 9060 | 9060 | 9060 | 9060 | 5 |
| 327 | 20231117 | 141800 | 785512530 | 9050 | 9050 | 9050 | 9050 | 0 |
| 328 | 20231117 | 141700 | 785512530 | 9050 | 9050 | 9050 | 9050 | 740 |
| 329 | 20231117 | 141600 | 778815530 | 9050 | 9050 | 9050 | 9050 | 913 |
| 330 | 20231117 | 141500 | 770552880 | 9050 | 9050 | 9050 | 9050 | 0 |
| 331 | 20231117 | 141400 | 770552880 | 9050 | 9050 | 9050 | 9050 | 0 |
| 332 | 20231117 | 141300 | 770552880 | 9050 | 9050 | 9050 | 9050 | 1082 |
| 333 | 20231117 | 141200 | 760760780 | 9060 | 9060 | 9060 | 9060 | 1 |
| 334 | 20231117 | 141100 | 760751720 | 9060 | 9060 | 9060 | 9060 | 0 |
| 335 | 20231117 | 141000 | 760751720 | 9060 | 9060 | 9060 | 9060 | 200 |
| 336 | 20231117 | 140900 | 758939720 | 9060 | 9060 | 9060 | 9060 | 10 |
| 337 | 20231117 | 140800 | 758849120 | 9060 | 9060 | 9060 | 9060 | 0 |
| 338 | 20231117 | 140700 | 758849120 | 9060 | 9060 | 9060 | 9060 | 3 |
| 339 | 20231117 | 140600 | 758821940 | 9050 | 9050 | 9060 | 9050 | 1140 |
| 340 | 20231117 | 140500 | 748494280 | 9060 | 9060 | 9060 | 9060 | 0 |
| 341 | 20231117 | 140400 | 748494280 | 9060 | 9060 | 9060 | 9060 | 0 |
| 342 | 20231117 | 140300 | 748494280 | 9060 | 9060 | 9060 | 9060 | 1 |
| 343 | 20231117 | 140200 | 748485220 | 9050 | 9050 | 9050 | 9050 | 10 |
| 344 | 20231117 | 140100 | 748394720 | 9050 | 9050 | 9050 | 9050 | 0 |
| 345 | 20231117 | 140000 | 748394720 | 9050 | 9050 | 9050 | 9050 | 270 |
| 346 | 20231117 | 135900 | 745951220 | 9050 | 9050 | 9050 | 9050 | 0 |
| 347 | 20231117 | 135800 | 745951220 | 9050 | 9050 | 9050 | 9050 | 379 |
| 348 | 20231117 | 135700 | 742521270 | 9060 | 9050 | 9060 | 9050 | 100 |
| 349 | 20231117 | 135600 | 741615770 | 9060 | 9060 | 9060 | 9060 | 268 |
| 350 | 20231117 | 135500 | 739187690 | 9060 | 9060 | 9060 | 9060 | 318 |
| 351 | 20231117 | 135400 | 736306610 | 9050 | 9050 | 9050 | 9050 | 2 |
| 352 | 20231117 | 135300 | 736288510 | 9060 | 9060 | 9060 | 9060 | 15 |
| 353 | 20231117 | 135200 | 736152610 | 9060 | 9060 | 9060 | 9060 | 7 |
| 354 | 20231117 | 135100 | 736089190 | 9060 | 9060 | 9060 | 9060 | 5 |
| 355 | 20231117 | 135000 | 736043890 | 9050 | 9050 | 9050 | 9050 | 1267 |
| 356 | 20231117 | 134900 | 724577540 | 9050 | 9070 | 9070 | 9050 | 10016 |
| 357 | 20231117 | 134800 | 633894140 | 9070 | 9070 | 9070 | 9070 | 0 |
| 358 | 20231117 | 134700 | 633894140 | 9070 | 9070 | 9070 | 9070 | 0 |
| 359 | 20231117 | 134600 | 633894140 | 9070 | 9060 | 9070 | 9060 | 261 |
| 360 | 20231117 | 134500 | 631529270 | 9070 | 9070 | 9070 | 9070 | 19 |
| 361 | 20231117 | 134400 | 631356940 | 9070 | 9070 | 9070 | 9070 | 6 |
| 362 | 20231117 | 134300 | 631302520 | 9070 | 9070 | 9070 | 9070 | 2 |
| 363 | 20231117 | 134200 | 631284380 | 9060 | 9060 | 9060 | 9060 | 245 |
| 364 | 20231117 | 134100 | 629064680 | 9060 | 9060 | 9060 | 9060 | 0 |
| 365 | 20231117 | 134000 | 629064680 | 9060 | 9060 | 9060 | 9060 | 0 |
| 366 | 20231117 | 133900 | 629064680 | 9060 | 9070 | 9070 | 9060 | 116 |
| 367 | 20231117 | 133800 | 628013560 | 9070 | 9070 | 9070 | 9070 | 1 |
| 368 | 20231117 | 133700 | 628004490 | 9070 | 9070 | 9070 | 9070 | 0 |
| 369 | 20231117 | 133600 | 628004490 | 9070 | 9070 | 9070 | 9070 | 0 |
| 370 | 20231117 | 133500 | 628004490 | 9070 | 9070 | 9070 | 9070 | 5 |
| 371 | 20231117 | 133400 | 627959140 | 9070 | 9070 | 9070 | 9070 | 116 |
| 372 | 20231117 | 133300 | 626907020 | 9070 | 9070 | 9070 | 9070 | 0 |
| 373 | 20231117 | 133200 | 626907020 | 9070 | 9070 | 9070 | 9070 | 1 |
| 374 | 20231117 | 133100 | 626897950 | 9060 | 9070 | 9070 | 9060 | 7 |
| 375 | 20231117 | 133000 | 626834480 | 9060 | 9060 | 9060 | 9060 | 21 |
| 376 | 20231117 | 132900 | 626644220 | 9070 | 9070 | 9070 | 9070 | 123 |
| 377 | 20231117 | 132800 | 625528610 | 9070 | 9070 | 9070 | 9070 | 6 |
| 378 | 20231117 | 132700 | 625474190 | 9070 | 9070 | 9070 | 9070 | 104 |
| 379 | 20231117 | 132600 | 624530910 | 9070 | 9070 | 9070 | 9070 | 2 |
| 380 | 20231117 | 132500 | 624512770 | 9060 | 9060 | 9060 | 9060 | 0 |
| 381 | 20231117 | 132400 | 624512770 | 9060 | 9070 | 9070 | 9060 | 25 |
| 382 | 20231117 | 132300 | 624286200 | 9070 | 9060 | 9070 | 9060 | 654 |
| 383 | 20231117 | 132200 | 618355960 | 9060 | 9070 | 9070 | 9060 | 120 |
| 384 | 20231117 | 132100 | 617268650 | 9070 | 9070 | 9070 | 9070 | 5 |
| 385 | 20231117 | 132000 | 617223300 | 9070 | 9070 | 9070 | 9070 | 179 |
| 386 | 20231117 | 131900 | 615599770 | 9060 | 9060 | 9060 | 9060 | 0 |
| 387 | 20231117 | 131800 | 615599770 | 9060 | 9060 | 9060 | 9060 | 0 |
| 388 | 20231117 | 131700 | 615599770 | 9060 | 9060 | 9060 | 9060 | 150 |
| 389 | 20231117 | 131600 | 614240770 | 9070 | 9070 | 9070 | 9070 | 1 |
| 390 | 20231117 | 131500 | 614231700 | 9070 | 9070 | 9070 | 9070 | 11 |
| 391 | 20231117 | 131400 | 614131930 | 9070 | 9070 | 9070 | 9070 | 0 |
| 392 | 20231117 | 131300 | 614131930 | 9070 | 9070 | 9070 | 9070 | 0 |
| 393 | 20231117 | 131200 | 614131930 | 9070 | 9070 | 9070 | 9060 | 334 |
| 394 | 20231117 | 131100 | 611103360 | 9070 | 9080 | 9080 | 9070 | 273 |
| 395 | 20231117 | 131000 | 608624790 | 9080 | 9080 | 9080 | 9080 | 0 |
| 396 | 20231117 | 130900 | 608624790 | 9080 | 9080 | 9080 | 9080 | 0 |
| 397 | 20231117 | 130800 | 608624790 | 9080 | 9080 | 9080 | 9080 | 572 |
| 398 | 20231117 | 130700 | 603431030 | 9080 | 9080 | 9080 | 9070 | 1674 |
| 399 | 20231117 | 130600 | 588232110 | 9080 | 9080 | 9080 | 9080 | 0 |
| 400 | 20231117 | 130500 | 588232110 | 9080 | 9080 | 9080 | 9080 | 0 |
| 401 | 20231117 | 130400 | 588232110 | 9080 | 9090 | 9090 | 9080 | 243 |
| 402 | 20231117 | 130300 | 586024670 | 9090 | 9090 | 9090 | 9090 | 0 |
| 403 | 20231117 | 130200 | 586024670 | 9090 | 9090 | 9090 | 9090 | 5 |
| 404 | 20231117 | 130100 | 585979220 | 9080 | 9080 | 9080 | 9080 | 0 |
| 405 | 20231117 | 130000 | 585979220 | 9080 | 9080 | 9080 | 9080 | 4 |
| 406 | 20231117 | 125900 | 585942900 | 9090 | 9090 | 9090 | 9090 | 3 |
| 407 | 20231117 | 125800 | 585915630 | 9090 | 9090 | 9090 | 9090 | 5 |
| 408 | 20231117 | 125700 | 585870180 | 9080 | 9080 | 9080 | 9080 | 60 |
| 409 | 20231117 | 125600 | 585325380 | 9080 | 9080 | 9080 | 9080 | 100 |
| 410 | 20231117 | 125500 | 584417380 | 9080 | 9080 | 9080 | 9080 | 0 |
| 411 | 20231117 | 125400 | 584417380 | 9080 | 9080 | 9080 | 9080 | 28 |
| 412 | 20231117 | 125300 | 584163140 | 9080 | 9100 | 9100 | 9080 | 6 |
| 413 | 20231117 | 125200 | 584108580 | 9070 | 9070 | 9070 | 9070 | 59 |
| 414 | 20231117 | 125100 | 583573450 | 9070 | 9070 | 9070 | 9070 | 0 |
| 415 | 20231117 | 125000 | 583573450 | 9070 | 9070 | 9070 | 9070 | 4 |
| 416 | 20231117 | 124900 | 583537170 | 9070 | 9070 | 9070 | 9070 | 179 |
| 417 | 20231117 | 124800 | 581913640 | 9070 | 9070 | 9070 | 9070 | 677 |
| 418 | 20231117 | 124700 | 575773250 | 9070 | 9070 | 9070 | 9070 | 1 |
| 419 | 20231117 | 124600 | 575764180 | 9060 | 9060 | 9070 | 9060 | 797 |
| 420 | 20231117 | 124500 | 568543350 | 9070 | 9070 | 9070 | 9070 | 0 |
| 421 | 20231117 | 124400 | 568543350 | 9070 | 9070 | 9070 | 9070 | 143 |
| 422 | 20231117 | 124300 | 567246340 | 9080 | 9080 | 9080 | 9080 | 174 |
| 423 | 20231117 | 124200 | 565666420 | 9080 | 9080 | 9080 | 9080 | 5 |
| 424 | 20231117 | 124100 | 565621020 | 9100 | 9100 | 9100 | 9100 | 2 |
| 425 | 20231117 | 124000 | 565602820 | 9100 | 9100 | 9100 | 9100 | 122 |
| 426 | 20231117 | 123900 | 564492620 | 9090 | 9090 | 9090 | 9090 | 8 |
| 427 | 20231117 | 123800 | 564419900 | 9080 | 9070 | 9080 | 9070 | 112 |
| 428 | 20231117 | 123700 | 563404030 | 9070 | 9070 | 9070 | 9070 | 60 |
| 429 | 20231117 | 123600 | 562859830 | 9070 | 9080 | 9080 | 9070 | 84 |
| 430 | 20231117 | 123500 | 562097350 | 9070 | 9060 | 9070 | 9060 | 445 |
| 431 | 20231117 | 123400 | 558061230 | 9060 | 9060 | 9060 | 9060 | 0 |
| 432 | 20231117 | 123300 | 558061230 | 9060 | 9060 | 9060 | 9060 | 4 |
| 433 | 20231117 | 123200 | 558024990 | 9060 | 9060 | 9060 | 9060 | 4 |
| 434 | 20231117 | 123100 | 557988750 | 9070 | 9060 | 9070 | 9060 | 74 |
| 435 | 20231117 | 123000 | 557318240 | 9060 | 9060 | 9060 | 9060 | 63 |
| 436 | 20231117 | 122900 | 556747460 | 9050 | 9060 | 9060 | 9050 | 11 |
| 437 | 20231117 | 122800 | 556647830 | 9060 | 9060 | 9060 | 9060 | 230 |
| 438 | 20231117 | 122700 | 554564030 | 9060 | 9060 | 9060 | 9060 | 488 |
| 439 | 20231117 | 122600 | 550142750 | 9060 | 9060 | 9060 | 9060 | 550 |
| 440 | 20231117 | 122500 | 545159750 | 9060 | 9060 | 9060 | 9060 | 7 |
| 441 | 20231117 | 122400 | 545096330 | 9060 | 9060 | 9060 | 9060 | 1 |
| 442 | 20231117 | 122300 | 545087270 | 9060 | 9060 | 9060 | 9060 | 4 |
| 443 | 20231117 | 122200 | 545051030 | 9070 | 9070 | 9070 | 9070 | 1 |
| 444 | 20231117 | 122100 | 545041960 | 9070 | 9080 | 9080 | 9070 | 204 |
| 445 | 20231117 | 122000 | 543191530 | 9080 | 9080 | 9080 | 9080 | 0 |
| 446 | 20231117 | 121900 | 543191530 | 9080 | 9080 | 9080 | 9080 | 30 |
| 447 | 20231117 | 121800 | 542919130 | 9080 | 9080 | 9080 | 9080 | 0 |
| 448 | 20231117 | 121700 | 542919130 | 9080 | 9080 | 9080 | 9080 | 0 |
| 449 | 20231117 | 121600 | 542919130 | 9080 | 9070 | 9080 | 9070 | 10 |
| 450 | 20231117 | 121500 | 542828420 | 9070 | 9070 | 9070 | 9070 | 0 |
| 451 | 20231117 | 121400 | 542828420 | 9070 | 9070 | 9070 | 9070 | 15 |
| 452 | 20231117 | 121300 | 542692370 | 9070 | 9070 | 9070 | 9070 | 30 |
| 453 | 20231117 | 121200 | 542420270 | 9070 | 9070 | 9070 | 9070 | 260 |
| 454 | 20231117 | 121100 | 540062070 | 9070 | 9070 | 9070 | 9070 | 24 |
| 455 | 20231117 | 121000 | 539844390 | 9060 | 9060 | 9060 | 9060 | 731 |
| 456 | 20231117 | 120900 | 533221530 | 9060 | 9070 | 9070 | 9060 | 388 |
| 457 | 20231117 | 120800 | 529704810 | 9060 | 9070 | 9070 | 9060 | 814 |
| 458 | 20231117 | 120700 | 522324570 | 9070 | 9070 | 9070 | 9070 | 50 |
| 459 | 20231117 | 120600 | 521871070 | 9070 | 9070 | 9070 | 9070 | 256 |
| 460 | 20231117 | 120500 | 519549150 | 9070 | 9070 | 9070 | 9070 | 65 |
| 461 | 20231117 | 120400 | 518959600 | 9070 | 9070 | 9070 | 9070 | 30 |
| 462 | 20231117 | 120300 | 518687500 | 9060 | 9070 | 9070 | 9060 | 339 |
| 463 | 20231117 | 120200 | 515615590 | 9070 | 9060 | 9070 | 9060 | 103 |
| 464 | 20231117 | 120100 | 514681430 | 9070 | 9070 | 9070 | 9070 | 0 |
| 465 | 20231117 | 120000 | 514681430 | 9070 | 9070 | 9070 | 9070 | 43 |
| 466 | 20231117 | 115900 | 514291420 | 9070 | 9060 | 9070 | 9060 | 21 |
| 467 | 20231117 | 115800 | 514100990 | 9070 | 9070 | 9070 | 9070 | 18 |
| 468 | 20231117 | 115700 | 513937730 | 9070 | 9070 | 9070 | 9070 | 15 |
| 469 | 20231117 | 115600 | 513801680 | 9070 | 9070 | 9070 | 9070 | 115 |
| 470 | 20231117 | 115500 | 512758630 | 9070 | 9060 | 9070 | 9060 | 404 |
| 471 | 20231117 | 115400 | 509094360 | 9070 | 9070 | 9070 | 9070 | 237 |
| 472 | 20231117 | 115300 | 506944770 | 9080 | 9080 | 9080 | 9080 | 128 |
| 473 | 20231117 | 115200 | 505782530 | 9080 | 9080 | 9080 | 9080 | 157 |
| 474 | 20231117 | 115100 | 504356970 | 9080 | 9080 | 9080 | 9080 | 8 |
| 475 | 20231117 | 115000 | 504284330 | 9080 | 9090 | 9090 | 9080 | 150 |
| 476 | 20231117 | 114900 | 502922280 | 9080 | 9080 | 9080 | 9080 | 4 |
| 477 | 20231117 | 114800 | 502885960 | 9080 | 9080 | 9080 | 9080 | 0 |
| 478 | 20231117 | 114700 | 502885960 | 9080 | 9080 | 9080 | 9080 | 3 |
| 479 | 20231117 | 114600 | 502858720 | 9070 | 9070 | 9070 | 9070 | 0 |
| 480 | 20231117 | 114500 | 502858720 | 9070 | 9070 | 9070 | 9070 | 4 |
| 481 | 20231117 | 114400 | 502822440 | 9070 | 9060 | 9070 | 9060 | 6 |
| 482 | 20231117 | 114300 | 502768050 | 9070 | 9070 | 9070 | 9070 | 404 |
| 483 | 20231117 | 114200 | 499103770 | 9070 | 9060 | 9070 | 9060 | 247 |
| 484 | 20231117 | 114100 | 496863520 | 9070 | 9070 | 9070 | 9060 | 572 |
| 485 | 20231117 | 114000 | 491679970 | 9070 | 9070 | 9070 | 9060 | 42 |
| 486 | 20231117 | 113900 | 491299060 | 9070 | 9070 | 9070 | 9070 | 32 |
| 487 | 20231117 | 113800 | 491008820 | 9070 | 9080 | 9080 | 9070 | 3120 |
| 488 | 20231117 | 113700 | 462710140 | 9080 | 9080 | 9080 | 9080 | 437 |
| 489 | 20231117 | 113600 | 458742180 | 9070 | 9070 | 9070 | 9070 | 3 |
| 490 | 20231117 | 113500 | 458714970 | 9080 | 9080 | 9080 | 9080 | 43 |
| 491 | 20231117 | 113400 | 458324530 | 9080 | 9080 | 9080 | 9070 | 43 |
| 492 | 20231117 | 113300 | 457934230 | 9080 | 9080 | 9080 | 9080 | 23 |
| 493 | 20231117 | 113200 | 457725390 | 9080 | 9080 | 9080 | 9080 | 367 |
| 494 | 20231117 | 113100 | 454393030 | 9080 | 9070 | 9080 | 9070 | 102 |
| 495 | 20231117 | 113000 | 453467760 | 9080 | 9070 | 9080 | 9070 | 16 |
| 496 | 20231117 | 112900 | 453322540 | 9080 | 9080 | 9080 | 9080 | 193 |
| 497 | 20231117 | 112800 | 451570100 | 9080 | 9080 | 9080 | 9080 | 82 |
| 498 | 20231117 | 112700 | 450825540 | 9080 | 9080 | 9080 | 9080 | 103 |
| 499 | 20231117 | 112600 | 449890300 | 9080 | 9080 | 9090 | 9070 | 462 |
| 500 | 20231117 | 112500 | 445695400 | 9080 | 9080 | 9080 | 9080 | 4 |
| 501 | 20231117 | 112400 | 445659080 | 9080 | 9090 | 9090 | 9080 | 278 |
| 502 | 20231117 | 112300 | 443134760 | 9090 | 9110 | 9110 | 9090 | 231 |
| 503 | 20231117 | 112200 | 441032770 | 9100 | 9100 | 9100 | 9100 | 0 |
| 504 | 20231117 | 112100 | 441032770 | 9100 | 9100 | 9100 | 9100 | 5 |
| 505 | 20231117 | 112000 | 440987270 | 9100 | 9100 | 9100 | 9100 | 1 |
| 506 | 20231117 | 111900 | 440978170 | 9100 | 9100 | 9100 | 9100 | 18 |
| 507 | 20231117 | 111800 | 440814370 | 9090 | 9090 | 9090 | 9090 | 730 |
| 508 | 20231117 | 111700 | 434178670 | 9090 | 9090 | 9090 | 9090 | 22 |
| 509 | 20231117 | 111600 | 433978690 | 9080 | 9090 | 9090 | 9080 | 820 |
| 510 | 20231117 | 111500 | 426532720 | 9090 | 9100 | 9100 | 9090 | 106 |
| 511 | 20231117 | 111400 | 425568910 | 9100 | 9100 | 9100 | 9100 | 445 |
| 512 | 20231117 | 111300 | 421519410 | 9100 | 9100 | 9100 | 9100 | 6 |
| 513 | 20231117 | 111200 | 421464810 | 9100 | 9090 | 9100 | 9090 | 189 |
| 514 | 20231117 | 111100 | 419744930 | 9090 | 9100 | 9100 | 9090 | 453 |
| 515 | 20231117 | 111000 | 415624650 | 9110 | 9110 | 9110 | 9110 | 158 |
| 516 | 20231117 | 110900 | 414185270 | 9110 | 9110 | 9110 | 9110 | 303 |
| 517 | 20231117 | 110800 | 411424940 | 9110 | 9090 | 9110 | 9090 | 8 |
| 518 | 20231117 | 110700 | 411352200 | 9090 | 9120 | 9120 | 9090 | 1602 |
| 519 | 20231117 | 110600 | 396772560 | 9130 | 9130 | 9130 | 9130 | 154 |
| 520 | 20231117 | 110500 | 395366540 | 9130 | 9130 | 9130 | 9130 | 0 |
| 521 | 20231117 | 110400 | 395366540 | 9130 | 9130 | 9130 | 9130 | 4 |
| 522 | 20231117 | 110300 | 395330020 | 9130 | 9130 | 9130 | 9130 | 50 |
| 523 | 20231117 | 110200 | 394873520 | 9140 | 9140 | 9140 | 9140 | 55 |
| 524 | 20231117 | 110100 | 394370820 | 9130 | 9140 | 9140 | 9130 | 504 |
| 525 | 20231117 | 110000 | 389765250 | 9140 | 9160 | 9160 | 9140 | 307 |
| 526 | 20231117 | 105900 | 386956220 | 9160 | 9160 | 9160 | 9160 | 3 |
| 527 | 20231117 | 105800 | 386928740 | 9160 | 9170 | 9170 | 9160 | 632 |
| 528 | 20231117 | 105700 | 381139610 | 9170 | 9160 | 9170 | 9160 | 375 |
| 529 | 20231117 | 105600 | 377704580 | 9160 | 9170 | 9170 | 9160 | 53 |
| 530 | 20231117 | 105500 | 377218940 | 9170 | 9150 | 9170 | 9150 | 186 |
| 531 | 20231117 | 105400 | 375517020 | 9150 | 9140 | 9150 | 9140 | 141 |
| 532 | 20231117 | 105300 | 374227070 | 9140 | 9140 | 9140 | 9140 | 10 |
| 533 | 20231117 | 105200 | 374135670 | 9140 | 9140 | 9140 | 9140 | 27 |
| 534 | 20231117 | 105100 | 373888890 | 9140 | 9150 | 9150 | 9140 | 806 |
| 535 | 20231117 | 105000 | 366517570 | 9150 | 9160 | 9160 | 9150 | 243 |
| 536 | 20231117 | 104900 | 364293880 | 9170 | 9170 | 9170 | 9160 | 401 |
| 537 | 20231117 | 104800 | 360616840 | 9150 | 9150 | 9150 | 9150 | 90 |
| 538 | 20231117 | 104700 | 359793340 | 9150 | 9170 | 9180 | 9150 | 2386 |
| 539 | 20231117 | 104600 | 337920730 | 9170 | 9180 | 9180 | 9170 | 270 |
| 540 | 20231117 | 104500 | 335443330 | 9180 | 9170 | 9180 | 9170 | 217 |
| 541 | 20231117 | 104400 | 333451580 | 9180 | 9180 | 9190 | 9180 | 578 |
| 542 | 20231117 | 104300 | 328145530 | 9190 | 9180 | 9190 | 9180 | 796 |
| 543 | 20231117 | 104200 | 320835750 | 9180 | 9190 | 9190 | 9180 | 340 |
| 544 | 20231117 | 104100 | 317711700 | 9180 | 9150 | 9180 | 9150 | 2214 |
| 545 | 20231117 | 104000 | 297424070 | 9150 | 9140 | 9150 | 9140 | 560 |
| 546 | 20231117 | 103900 | 292303390 | 9130 | 9120 | 9130 | 9120 | 1139 |
| 547 | 20231117 | 103800 | 281905010 | 9120 | 9120 | 9120 | 9120 | 10 |
| 548 | 20231117 | 103700 | 281813810 | 9120 | 9120 | 9120 | 9110 | 15 |
| 549 | 20231117 | 103600 | 281677050 | 9110 | 9120 | 9120 | 9110 | 185 |
| 550 | 20231117 | 103500 | 279991650 | 9120 | 9110 | 9140 | 9110 | 118 |
| 551 | 20231117 | 103400 | 278914780 | 9110 | 9110 | 9110 | 9110 | 3 |
| 552 | 20231117 | 103300 | 278887450 | 9110 | 9110 | 9110 | 9110 | 0 |
| 553 | 20231117 | 103200 | 278887450 | 9110 | 9120 | 9140 | 9110 | 61 |
| 554 | 20231117 | 103100 | 278331540 | 9150 | 9150 | 9150 | 9150 | 0 |
| 555 | 20231117 | 103000 | 278331540 | 9150 | 9150 | 9150 | 9150 | 0 |
| 556 | 20231117 | 102900 | 278331540 | 9150 | 9150 | 9150 | 9150 | 9 |
| 557 | 20231117 | 102800 | 278249190 | 9150 | 9100 | 9150 | 9100 | 1299 |
| 558 | 20231117 | 102700 | 266387400 | 9100 | 9100 | 9100 | 9100 | 2 |
| 559 | 20231117 | 102600 | 266369200 | 9090 | 9100 | 9100 | 9090 | 47 |
| 560 | 20231117 | 102500 | 265941950 | 9100 | 9100 | 9100 | 9100 | 13 |
| 561 | 20231117 | 102400 | 265823650 | 9090 | 9100 | 9100 | 9090 | 17 |
| 562 | 20231117 | 102300 | 265669100 | 9100 | 9100 | 9100 | 9100 | 5 |
| 563 | 20231117 | 102200 | 265623600 | 9100 | 9090 | 9100 | 9090 | 9 |
| 564 | 20231117 | 102100 | 265541770 | 9090 | 9100 | 9100 | 9090 | 48 |
| 565 | 20231117 | 102000 | 265105410 | 9090 | 9090 | 9090 | 9090 | 3 |
| 566 | 20231117 | 101900 | 265078140 | 9100 | 9100 | 9100 | 9100 | 2 |
| 567 | 20231117 | 101800 | 265059940 | 9090 | 9100 | 9100 | 9090 | 9 |
| 568 | 20231117 | 101700 | 264978080 | 9100 | 9100 | 9100 | 9100 | 4 |
| 569 | 20231117 | 101600 | 264941680 | 9090 | 9100 | 9100 | 9090 | 8 |
| 570 | 20231117 | 101500 | 264868910 | 9090 | 9100 | 9100 | 9090 | 69 |
| 571 | 20231117 | 101400 | 264241100 | 9100 | 9100 | 9100 | 9100 | 0 |
| 572 | 20231117 | 101300 | 264241100 | 9100 | 9100 | 9100 | 9100 | 0 |
| 573 | 20231117 | 101200 | 264241100 | 9100 | 9100 | 9100 | 9100 | 30 |
| 574 | 20231117 | 101100 | 263968100 | 9100 | 9100 | 9100 | 9100 | 9 |
| 575 | 20231117 | 101000 | 263886200 | 9100 | 9100 | 9100 | 9100 | 0 |
| 576 | 20231117 | 100900 | 263886200 | 9100 | 9100 | 9100 | 9100 | 0 |
| 577 | 20231117 | 100800 | 263886200 | 9100 | 9090 | 9100 | 9070 | 2880 |
| 578 | 20231117 | 100700 | 237743520 | 9090 | 9090 | 9090 | 9090 | 3 |
| 579 | 20231117 | 100600 | 237716250 | 9090 | 9090 | 9090 | 9090 | 20 |
| 580 | 20231117 | 100500 | 237534450 | 9090 | 9100 | 9100 | 9090 | 206 |
| 581 | 20231117 | 100400 | 235661250 | 9100 | 9100 | 9100 | 9100 | 20 |
| 582 | 20231117 | 100300 | 235479250 | 9100 | 9100 | 9100 | 9100 | 97 |
| 583 | 20231117 | 100200 | 234596550 | 9100 | 9120 | 9120 | 9100 | 643 |
| 584 | 20231117 | 100100 | 228738580 | 9110 | 9120 | 9120 | 9110 | 110 |
| 585 | 20231117 | 100000 | 227735970 | 9120 | 9120 | 9120 | 9120 | 249 |
| 586 | 20231117 | 095900 | 225465090 | 9120 | 9120 | 9120 | 9120 | 1 |
| 587 | 20231117 | 095800 | 225455970 | 9120 | 9100 | 9120 | 9100 | 24 |
| 588 | 20231117 | 095700 | 225237550 | 9100 | 9100 | 9100 | 9100 | 0 |
| 589 | 20231117 | 095600 | 225237550 | 9100 | 9100 | 9100 | 9100 | 9 |
| 590 | 20231117 | 095500 | 225155650 | 9100 | 9130 | 9130 | 9090 | 711 |
| 591 | 20231117 | 095400 | 218681490 | 9100 | 9100 | 9100 | 9100 | 3 |
| 592 | 20231117 | 095300 | 218654190 | 9100 | 9110 | 9110 | 9100 | 200 |
| 593 | 20231117 | 095200 | 216834180 | 9100 | 9110 | 9110 | 9100 | 682 |
| 594 | 20231117 | 095100 | 210622110 | 9110 | 9100 | 9110 | 9100 | 10 |
| 595 | 20231117 | 095000 | 210531080 | 9100 | 9100 | 9100 | 9100 | 32 |
| 596 | 20231117 | 094900 | 210239880 | 9100 | 9100 | 9100 | 9100 | 1 |
| 597 | 20231117 | 094800 | 210230780 | 9100 | 9090 | 9100 | 9090 | 22 |
| 598 | 20231117 | 094700 | 210030780 | 9090 | 9090 | 9090 | 9090 | 62 |
| 599 | 20231117 | 094600 | 209467200 | 9090 | 9080 | 9090 | 9080 | 59 |
| 600 | 20231117 | 094500 | 208931350 | 9080 | 9060 | 9080 | 9060 | 933 |
| 601 | 20231117 | 094400 | 200460230 | 9060 | 9080 | 9080 | 9060 | 155 |
| 602 | 20231117 | 094300 | 199055910 | 9060 | 9060 | 9060 | 9060 | 508 |
| 603 | 20231117 | 094200 | 194453430 | 9050 | 9050 | 9050 | 9050 | 1000 |
| 604 | 20231117 | 094100 | 185403430 | 9060 | 9070 | 9070 | 9060 | 94 |
| 605 | 20231117 | 094000 | 184551710 | 9070 | 9080 | 9080 | 9070 | 73 |
| 606 | 20231117 | 093900 | 183889140 | 9080 | 9080 | 9080 | 9080 | 2 |
| 607 | 20231117 | 093800 | 183870980 | 9070 | 9070 | 9070 | 9070 | 1 |
| 608 | 20231117 | 093700 | 183861910 | 9060 | 9060 | 9060 | 9060 | 609 |
| 609 | 20231117 | 093600 | 178344370 | 9070 | 9070 | 9070 | 9050 | 3717 |
| 610 | 20231117 | 093500 | 144682840 | 9080 | 9080 | 9080 | 9070 | 133 |
| 611 | 20231117 | 093400 | 143476400 | 9070 | 9080 | 9080 | 9070 | 110 |
| 612 | 20231117 | 093300 | 142478600 | 9080 | 9080 | 9080 | 9080 | 43 |
| 613 | 20231117 | 093200 | 142088160 | 9080 | 9080 | 9080 | 9070 | 382 |
| 614 | 20231117 | 093100 | 138621930 | 9070 | 9080 | 9080 | 9070 | 436 |
| 615 | 20231117 | 093000 | 134665330 | 9080 | 9080 | 9080 | 9070 | 153 |
| 616 | 20231117 | 092900 | 133276140 | 9080 | 9080 | 9080 | 9070 | 673 |
| 617 | 20231117 | 092800 | 127166920 | 9090 | 9090 | 9090 | 9090 | 306 |
| 618 | 20231117 | 092700 | 124385380 | 9090 | 9100 | 9100 | 9080 | 152 |
| 619 | 20231117 | 092600 | 123002850 | 9110 | 9100 | 9110 | 9100 | 32 |
| 620 | 20231117 | 092500 | 122711420 | 9090 | 9100 | 9100 | 9090 | 1097 |
| 621 | 20231117 | 092400 | 112736470 | 9090 | 9100 | 9100 | 9090 | 60 |
| 622 | 20231117 | 092300 | 112190520 | 9080 | 9140 | 9140 | 9080 | 1140 |
| 623 | 20231117 | 092200 | 101827190 | 9140 | 9130 | 9140 | 9130 | 42 |
| 624 | 20231117 | 092100 | 101443720 | 9130 | 9130 | 9130 | 9130 | 79 |
| 625 | 20231117 | 092000 | 100722450 | 9130 | 9130 | 9130 | 9130 | 1 |
| 626 | 20231117 | 091900 | 100713320 | 9100 | 9120 | 9140 | 9100 | 543 |
| 627 | 20231117 | 091800 | 95766440 | 9120 | 9120 | 9120 | 9120 | 539 |
| 628 | 20231117 | 091700 | 90850760 | 9120 | 9120 | 9120 | 9110 | 1018 |
| 629 | 20231117 | 091600 | 81568460 | 9120 | 9120 | 9120 | 9120 | 10 |
| 630 | 20231117 | 091500 | 81477260 | 9100 | 9100 | 9110 | 9100 | 366 |
| 631 | 20231117 | 091400 | 78144430 | 9090 | 9090 | 9090 | 9090 | 114 |
| 632 | 20231117 | 091300 | 77108170 | 9090 | 9080 | 9090 | 9070 | 879 |
| 633 | 20231117 | 091200 | 69130390 | 9080 | 9080 | 9080 | 9080 | 43 |
| 634 | 20231117 | 091100 | 68739950 | 9080 | 9100 | 9100 | 9080 | 414 |
| 635 | 20231117 | 091000 | 64979640 | 9100 | 9090 | 9100 | 9090 | 39 |
| 636 | 20231117 | 090900 | 64624800 | 9100 | 9100 | 9100 | 9100 | 0 |
| 637 | 20231117 | 090800 | 64624800 | 9100 | 9100 | 9100 | 9100 | 962 |
| 638 | 20231117 | 090700 | 55870600 | 9100 | 9120 | 9120 | 9100 | 1007 |
| 639 | 20231117 | 090600 | 46697420 | 9110 | 9100 | 9110 | 9100 | 1812 |
| 640 | 20231117 | 090500 | 30198780 | 9090 | 9090 | 9100 | 9090 | 10 |
| 641 | 20231117 | 090400 | 30107840 | 9070 | 9080 | 9090 | 9060 | 491 |
| 642 | 20231117 | 090300 | 25656600 | 9080 | 9090 | 9100 | 9020 | 1705 |
| 643 | 20231117 | 090200 | 10215350 | 9100 | 9150 | 9150 | 9100 | 273 |
| 644 | 20231117 | 090100 | 7726270 | 9160 | 9100 | 9160 | 9090 | 210 |
| 645 | 20231117 | 090000 | 5815110 | 9170 | 9100 | 9170 | 9100 | 639 |