32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 185300 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 3198 |
| 3 | 20231113 | 185200 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 4 | 20231113 | 185100 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 5 | 20231113 | 185000 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 6 | 20231113 | 184900 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 7 | 20231113 | 184800 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 8 | 20231113 | 184700 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 9 | 20231113 | 184600 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 10 | 20231113 | 184500 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 11 | 20231113 | 184400 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 12 | 20231113 | 184300 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 13 | 20231113 | 184200 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 14 | 20231113 | 184100 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 15 | 20231113 | 184000 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 16 | 20231113 | 183900 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 17 | 20231113 | 183800 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 18 | 20231113 | 183700 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 19 | 20231113 | 183600 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 20 | 20231113 | 183500 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 21 | 20231113 | 183400 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 22 | 20231113 | 183300 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 23 | 20231113 | 183200 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 24 | 20231113 | 183100 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 25 | 20231113 | 183000 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 26 | 20231113 | 182900 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 27 | 20231113 | 182800 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 28 | 20231113 | 182700 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 29 | 20231113 | 182600 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 30 | 20231113 | 182500 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 31 | 20231113 | 182400 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 32 | 20231113 | 182300 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 3198 |
| 33 | 20231113 | 182200 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 34 | 20231113 | 182100 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 35 | 20231113 | 182000 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 36 | 20231113 | 181900 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 37 | 20231113 | 181800 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 38 | 20231113 | 181700 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 39 | 20231113 | 181600 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 40 | 20231113 | 181500 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 41 | 20231113 | 181400 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 42 | 20231113 | 181300 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 43 | 20231113 | 181200 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 44 | 20231113 | 181100 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 45 | 20231113 | 181000 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 46 | 20231113 | 180900 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 47 | 20231113 | 180800 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 48 | 20231113 | 180700 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 49 | 20231113 | 180600 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 50 | 20231113 | 180500 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 51 | 20231113 | 180400 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 52 | 20231113 | 180300 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 53 | 20231113 | 180200 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 54 | 20231113 | 180100 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 55 | 20231113 | 180000 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 56 | 20231113 | 175900 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 57 | 20231113 | 175800 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 58 | 20231113 | 175700 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 59 | 20231113 | 175600 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 60 | 20231113 | 175500 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 61 | 20231113 | 175400 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 62 | 20231113 | 175300 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 3198 |
| 63 | 20231113 | 175200 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 64 | 20231113 | 175100 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 65 | 20231113 | 175000 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 66 | 20231113 | 174900 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 67 | 20231113 | 174800 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 68 | 20231113 | 174700 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 69 | 20231113 | 174600 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 70 | 20231113 | 174500 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 71 | 20231113 | 174400 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 72 | 20231113 | 174300 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 73 | 20231113 | 174200 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 74 | 20231113 | 174100 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 75 | 20231113 | 174000 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 76 | 20231113 | 173900 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 77 | 20231113 | 173800 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 78 | 20231113 | 173700 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 79 | 20231113 | 173600 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 80 | 20231113 | 173500 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 81 | 20231113 | 173400 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 82 | 20231113 | 173300 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 83 | 20231113 | 173200 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 84 | 20231113 | 173100 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 85 | 20231113 | 173000 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 86 | 20231113 | 172900 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 87 | 20231113 | 172800 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 88 | 20231113 | 172700 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 89 | 20231113 | 172600 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 90 | 20231113 | 172500 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 91 | 20231113 | 172400 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 92 | 20231113 | 172300 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 3198 |
| 93 | 20231113 | 172200 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 94 | 20231113 | 172100 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 95 | 20231113 | 172000 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 96 | 20231113 | 171900 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 97 | 20231113 | 171800 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 98 | 20231113 | 171700 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 99 | 20231113 | 171600 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 100 | 20231113 | 171500 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 101 | 20231113 | 171400 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 102 | 20231113 | 171300 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 103 | 20231113 | 171200 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 104 | 20231113 | 171100 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 105 | 20231113 | 171000 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 106 | 20231113 | 170900 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 107 | 20231113 | 170800 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 108 | 20231113 | 170700 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 109 | 20231113 | 170600 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 110 | 20231113 | 170500 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 111 | 20231113 | 170400 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 112 | 20231113 | 170300 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 113 | 20231113 | 170200 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 114 | 20231113 | 170100 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 115 | 20231113 | 170000 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 116 | 20231113 | 165900 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 117 | 20231113 | 165800 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 118 | 20231113 | 165700 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 119 | 20231113 | 165600 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 120 | 20231113 | 165500 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 121 | 20231113 | 165400 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 122 | 20231113 | 165300 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 3198 |
| 123 | 20231113 | 165200 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 124 | 20231113 | 165100 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 125 | 20231113 | 165000 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 126 | 20231113 | 164900 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 127 | 20231113 | 164800 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 128 | 20231113 | 164700 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 129 | 20231113 | 164600 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 130 | 20231113 | 164500 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 131 | 20231113 | 164400 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 132 | 20231113 | 164300 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 133 | 20231113 | 164200 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 134 | 20231113 | 164100 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 135 | 20231113 | 164000 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 136 | 20231113 | 163900 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 137 | 20231113 | 163800 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 138 | 20231113 | 163700 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 139 | 20231113 | 163600 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 140 | 20231113 | 163500 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 141 | 20231113 | 163400 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 142 | 20231113 | 163300 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 143 | 20231113 | 163200 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 144 | 20231113 | 163100 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 145 | 20231113 | 163000 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 146 | 20231113 | 162900 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 147 | 20231113 | 162800 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 148 | 20231113 | 162700 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 149 | 20231113 | 162600 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 150 | 20231113 | 162500 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 151 | 20231113 | 162400 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 152 | 20231113 | 162300 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 3198 |
| 153 | 20231113 | 162200 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 154 | 20231113 | 162100 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 155 | 20231113 | 162000 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 156 | 20231113 | 161900 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 157 | 20231113 | 161800 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 158 | 20231113 | 161700 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 159 | 20231113 | 161600 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 160 | 20231113 | 161500 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 161 | 20231113 | 161400 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 162 | 20231113 | 161300 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 163 | 20231113 | 161200 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 164 | 20231113 | 161100 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 165 | 20231113 | 161000 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 166 | 20231113 | 160900 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 167 | 20231113 | 160800 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 168 | 20231113 | 160700 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 169 | 20231113 | 160600 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 170 | 20231113 | 160500 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 171 | 20231113 | 160400 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 172 | 20231113 | 160300 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 173 | 20231113 | 160200 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 174 | 20231113 | 160100 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 175 | 20231113 | 160000 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 176 | 20231113 | 155900 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 177 | 20231113 | 155800 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 178 | 20231113 | 155700 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 179 | 20231113 | 155600 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 180 | 20231113 | 155500 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 181 | 20231113 | 155400 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 182 | 20231113 | 155300 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 3198 |
| 183 | 20231113 | 155200 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 184 | 20231113 | 155100 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 185 | 20231113 | 155000 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 186 | 20231113 | 154900 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 187 | 20231113 | 154800 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 188 | 20231113 | 154700 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 189 | 20231113 | 154600 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 190 | 20231113 | 154500 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 191 | 20231113 | 154400 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 192 | 20231113 | 154300 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 193 | 20231113 | 154200 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 194 | 20231113 | 154100 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 195 | 20231113 | 154000 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 196 | 20231113 | 153900 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 197 | 20231113 | 153800 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 198 | 20231113 | 153700 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 199 | 20231113 | 153600 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 200 | 20231113 | 153500 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 201 | 20231113 | 153400 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 202 | 20231113 | 153300 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 203 | 20231113 | 153200 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 204 | 20231113 | 153100 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 0 |
| 205 | 20231113 | 153000 | 3274706130 | 16260 | 16260 | 16260 | 16260 | 3198 |
| 206 | 20231113 | 152900 | 3222706650 | 16230 | 16230 | 16230 | 16230 | 0 |
| 207 | 20231113 | 152800 | 3222706650 | 16230 | 16230 | 16230 | 16230 | 0 |
| 208 | 20231113 | 152700 | 3222706650 | 16230 | 16230 | 16230 | 16230 | 0 |
| 209 | 20231113 | 152600 | 3222706650 | 16230 | 16230 | 16230 | 16230 | 0 |
| 210 | 20231113 | 152500 | 3222706650 | 16230 | 16230 | 16230 | 16230 | 0 |
| 211 | 20231113 | 152400 | 3222706650 | 16230 | 16230 | 16230 | 16230 | 0 |
| 212 | 20231113 | 152300 | 3222706650 | 16230 | 16230 | 16230 | 16230 | 0 |
| 213 | 20231113 | 152200 | 3222706650 | 16230 | 16230 | 16230 | 16230 | 0 |
| 214 | 20231113 | 152100 | 3222706650 | 16230 | 16230 | 16230 | 16230 | 0 |
| 215 | 20231113 | 152000 | 3222706650 | 16230 | 16230 | 16230 | 16230 | 0 |
| 216 | 20231113 | 151900 | 3222706650 | 16230 | 16240 | 16240 | 16220 | 4519 |
| 217 | 20231113 | 151800 | 3149383430 | 16230 | 16270 | 16270 | 16230 | 2311 |
| 218 | 20231113 | 151700 | 3111841970 | 16270 | 16270 | 16280 | 16270 | 313 |
| 219 | 20231113 | 151600 | 3106747060 | 16260 | 16270 | 16280 | 16260 | 126 |
| 220 | 20231113 | 151500 | 3104697470 | 16270 | 16270 | 16280 | 16270 | 96 |
| 221 | 20231113 | 151400 | 3103135330 | 16270 | 16270 | 16280 | 16260 | 372 |
| 222 | 20231113 | 151300 | 3097084690 | 16270 | 16280 | 16280 | 16260 | 126 |
| 223 | 20231113 | 151200 | 3095035430 | 16260 | 16290 | 16290 | 16260 | 60 |
| 224 | 20231113 | 151100 | 3094059080 | 16270 | 16300 | 16300 | 16270 | 73 |
| 225 | 20231113 | 151000 | 3092870740 | 16300 | 16280 | 16300 | 16270 | 236 |
| 226 | 20231113 | 150900 | 3089030090 | 16290 | 16260 | 16300 | 16260 | 515 |
| 227 | 20231113 | 150800 | 3080640060 | 16270 | 16250 | 16270 | 16250 | 270 |
| 228 | 20231113 | 150700 | 3076250080 | 16260 | 16270 | 16270 | 16250 | 208 |
| 229 | 20231113 | 150600 | 3072868250 | 16270 | 16290 | 16300 | 16270 | 277 |
| 230 | 20231113 | 150500 | 3068357330 | 16270 | 16280 | 16310 | 16270 | 95 |
| 231 | 20231113 | 150400 | 3066810240 | 16310 | 16310 | 16310 | 16270 | 13 |
| 232 | 20231113 | 150300 | 3066598400 | 16270 | 16300 | 16310 | 16260 | 201 |
| 233 | 20231113 | 150200 | 3063324000 | 16260 | 16300 | 16300 | 16260 | 35 |
| 234 | 20231113 | 150100 | 3062754790 | 16250 | 16260 | 16290 | 16250 | 466 |
| 235 | 20231113 | 150000 | 3055182150 | 16250 | 16330 | 16330 | 16250 | 650 |
| 236 | 20231113 | 145900 | 3044607180 | 16320 | 16250 | 16330 | 16250 | 669 |
| 237 | 20231113 | 145800 | 3033719150 | 16250 | 16250 | 16270 | 16250 | 71 |
| 238 | 20231113 | 145700 | 3032565340 | 16270 | 16250 | 16270 | 16250 | 165 |
| 239 | 20231113 | 145600 | 3029882760 | 16260 | 16250 | 16270 | 16250 | 193 |
| 240 | 20231113 | 145500 | 3026744220 | 16260 | 16240 | 16270 | 16240 | 254 |
| 241 | 20231113 | 145400 | 3022616690 | 16260 | 16250 | 16270 | 16240 | 460 |
| 242 | 20231113 | 145300 | 3015142190 | 16240 | 16240 | 16240 | 16230 | 874 |
| 243 | 20231113 | 145200 | 3000951600 | 16240 | 16250 | 16250 | 16230 | 130 |
| 244 | 20231113 | 145100 | 2998840430 | 16230 | 16240 | 16250 | 16230 | 326 |
| 245 | 20231113 | 145000 | 2993546310 | 16240 | 16230 | 16240 | 16230 | 170 |
| 246 | 20231113 | 144900 | 2990787050 | 16240 | 16230 | 16240 | 16230 | 228 |
| 247 | 20231113 | 144800 | 2987086260 | 16240 | 16240 | 16250 | 16230 | 589 |
| 248 | 20231113 | 144700 | 2977523830 | 16240 | 16240 | 16250 | 16230 | 409 |
| 249 | 20231113 | 144600 | 2970882040 | 16230 | 16240 | 16240 | 16230 | 487 |
| 250 | 20231113 | 144500 | 2962973780 | 16250 | 16250 | 16250 | 16240 | 189 |
| 251 | 20231113 | 144400 | 2959904170 | 16240 | 16250 | 16260 | 16240 | 471 |
| 252 | 20231113 | 144300 | 2952250430 | 16260 | 16260 | 16270 | 16250 | 201 |
| 253 | 20231113 | 144200 | 2948982500 | 16260 | 16270 | 16280 | 16260 | 613 |
| 254 | 20231113 | 144100 | 2939009160 | 16270 | 16280 | 16280 | 16270 | 818 |
| 255 | 20231113 | 144000 | 2925700140 | 16270 | 16270 | 16280 | 16240 | 2042 |
| 256 | 20231113 | 143900 | 2892513250 | 16260 | 16270 | 16280 | 16260 | 1581 |
| 257 | 20231113 | 143800 | 2866797980 | 16270 | 16280 | 16280 | 16270 | 203 |
| 258 | 20231113 | 143700 | 2863495060 | 16280 | 16270 | 16280 | 16270 | 259 |
| 259 | 20231113 | 143600 | 2859280910 | 16280 | 16290 | 16290 | 16270 | 202 |
| 260 | 20231113 | 143500 | 2855992350 | 16280 | 16290 | 16290 | 16280 | 1181 |
| 261 | 20231113 | 143400 | 2836757870 | 16290 | 16310 | 16310 | 16290 | 315 |
| 262 | 20231113 | 143300 | 2831623360 | 16310 | 16300 | 16310 | 16300 | 35 |
| 263 | 20231113 | 143200 | 2831052830 | 16310 | 16310 | 16310 | 16300 | 75 |
| 264 | 20231113 | 143100 | 2829829920 | 16310 | 16320 | 16320 | 16310 | 21 |
| 265 | 20231113 | 143000 | 2829487250 | 16310 | 16320 | 16320 | 16310 | 46 |
| 266 | 20231113 | 142900 | 2828736860 | 16310 | 16340 | 16340 | 16310 | 463 |
| 267 | 20231113 | 142800 | 2821180370 | 16340 | 16340 | 16340 | 16330 | 50 |
| 268 | 20231113 | 142700 | 2820363720 | 16330 | 16340 | 16340 | 16330 | 107 |
| 269 | 20231113 | 142600 | 2818615680 | 16340 | 16340 | 16340 | 16330 | 177 |
| 270 | 20231113 | 142500 | 2815724500 | 16340 | 16340 | 16340 | 16330 | 59 |
| 271 | 20231113 | 142400 | 2814760740 | 16340 | 16320 | 16340 | 16320 | 1382 |
| 272 | 20231113 | 142300 | 2792204960 | 16320 | 16320 | 16320 | 16310 | 113 |
| 273 | 20231113 | 142200 | 2790361800 | 16310 | 16320 | 16320 | 16310 | 89 |
| 274 | 20231113 | 142100 | 2788909990 | 16320 | 16310 | 16320 | 16300 | 1769 |
| 275 | 20231113 | 142000 | 2760069980 | 16320 | 16320 | 16320 | 16310 | 137 |
| 276 | 20231113 | 141900 | 2757835370 | 16320 | 16320 | 16320 | 16310 | 22 |
| 277 | 20231113 | 141800 | 2757476430 | 16310 | 16300 | 16320 | 16300 | 652 |
| 278 | 20231113 | 141700 | 2746848470 | 16300 | 16300 | 16300 | 16290 | 150 |
| 279 | 20231113 | 141600 | 2744404750 | 16300 | 16300 | 16300 | 16290 | 113 |
| 280 | 20231113 | 141500 | 2742563840 | 16300 | 16290 | 16300 | 16280 | 111 |
| 281 | 20231113 | 141400 | 2740755710 | 16290 | 16300 | 16300 | 16290 | 452 |
| 282 | 20231113 | 141300 | 2733392490 | 16300 | 16300 | 16300 | 16290 | 88 |
| 283 | 20231113 | 141200 | 2731958780 | 16300 | 16300 | 16300 | 16290 | 300 |
| 284 | 20231113 | 141100 | 2727071580 | 16290 | 16300 | 16310 | 16290 | 69 |
| 285 | 20231113 | 141000 | 2725946870 | 16300 | 16310 | 16310 | 16290 | 46 |
| 286 | 20231113 | 140900 | 2725197200 | 16310 | 16320 | 16320 | 16300 | 231 |
| 287 | 20231113 | 140800 | 2721431800 | 16320 | 16300 | 16320 | 16300 | 122 |
| 288 | 20231113 | 140700 | 2719442830 | 16310 | 16310 | 16310 | 16300 | 105 |
| 289 | 20231113 | 140600 | 2717730610 | 16300 | 16300 | 16310 | 16290 | 160 |
| 290 | 20231113 | 140500 | 2715122640 | 16300 | 16310 | 16310 | 16300 | 76 |
| 291 | 20231113 | 140400 | 2713883830 | 16310 | 16300 | 16310 | 16290 | 162 |
| 292 | 20231113 | 140300 | 2711243980 | 16310 | 16300 | 16310 | 16290 | 29 |
| 293 | 20231113 | 140200 | 2710771210 | 16300 | 16310 | 16310 | 16300 | 107 |
| 294 | 20231113 | 140100 | 2709027020 | 16310 | 16310 | 16310 | 16300 | 342 |
| 295 | 20231113 | 140000 | 2703452300 | 16310 | 16300 | 16310 | 16300 | 17 |
| 296 | 20231113 | 135900 | 2703175060 | 16300 | 16290 | 16300 | 16290 | 198 |
| 297 | 20231113 | 135800 | 2699949500 | 16300 | 16310 | 16310 | 16290 | 199 |
| 298 | 20231113 | 135700 | 2696705150 | 16310 | 16310 | 16310 | 16300 | 118 |
| 299 | 20231113 | 135600 | 2694781440 | 16300 | 16310 | 16310 | 16300 | 243 |
| 300 | 20231113 | 135500 | 2690820180 | 16310 | 16300 | 16310 | 16300 | 188 |
| 301 | 20231113 | 135400 | 2687755170 | 16310 | 16300 | 16310 | 16290 | 271 |
| 302 | 20231113 | 135300 | 2683337780 | 16290 | 16310 | 16320 | 16290 | 270 |
| 303 | 20231113 | 135200 | 2678937910 | 16300 | 16340 | 16340 | 16300 | 1238 |
| 304 | 20231113 | 135100 | 2658752350 | 16320 | 16300 | 16320 | 16300 | 376 |
| 305 | 20231113 | 135000 | 2652622840 | 16300 | 16300 | 16300 | 16290 | 525 |
| 306 | 20231113 | 134900 | 2644067450 | 16290 | 16310 | 16310 | 16290 | 766 |
| 307 | 20231113 | 134800 | 2631582450 | 16310 | 16310 | 16310 | 16300 | 170 |
| 308 | 20231113 | 134700 | 2628810910 | 16310 | 16300 | 16310 | 16300 | 197 |
| 309 | 20231113 | 134600 | 2625599670 | 16310 | 16300 | 16310 | 16300 | 269 |
| 310 | 20231113 | 134500 | 2621213870 | 16310 | 16310 | 16310 | 16300 | 45 |
| 311 | 20231113 | 134400 | 2620480240 | 16300 | 16300 | 16310 | 16300 | 191 |
| 312 | 20231113 | 134300 | 2617366830 | 16310 | 16300 | 16320 | 16300 | 141 |
| 313 | 20231113 | 134200 | 2615067360 | 16310 | 16310 | 16310 | 16300 | 132 |
| 314 | 20231113 | 134100 | 2612915580 | 16310 | 16310 | 16320 | 16300 | 165 |
| 315 | 20231113 | 134000 | 2610225270 | 16310 | 16320 | 16320 | 16300 | 356 |
| 316 | 20231113 | 133900 | 2604419740 | 16310 | 16320 | 16320 | 16310 | 255 |
| 317 | 20231113 | 133800 | 2600260530 | 16320 | 16310 | 16340 | 16310 | 176 |
| 318 | 20231113 | 133700 | 2597389170 | 16310 | 16320 | 16320 | 16310 | 194 |
| 319 | 20231113 | 133600 | 2594224760 | 16310 | 16320 | 16320 | 16310 | 118 |
| 320 | 20231113 | 133500 | 2592300020 | 16320 | 16320 | 16340 | 16310 | 217 |
| 321 | 20231113 | 133400 | 2588757210 | 16330 | 16320 | 16330 | 16310 | 194 |
| 322 | 20231113 | 133300 | 2585592230 | 16320 | 16320 | 16320 | 16310 | 82 |
| 323 | 20231113 | 133200 | 2584254030 | 16320 | 16310 | 16330 | 16310 | 396 |
| 324 | 20231113 | 133100 | 2577792690 | 16310 | 16310 | 16320 | 16310 | 346 |
| 325 | 20231113 | 133000 | 2572149400 | 16300 | 16320 | 16320 | 16300 | 34 |
| 326 | 20231113 | 132900 | 2571594730 | 16320 | 16310 | 16320 | 16300 | 225 |
| 327 | 20231113 | 132800 | 2567925990 | 16300 | 16300 | 16300 | 16290 | 1109 |
| 328 | 20231113 | 132700 | 2549850230 | 16300 | 16290 | 16300 | 16290 | 124 |
| 329 | 20231113 | 132600 | 2547830070 | 16290 | 16300 | 16300 | 16290 | 221 |
| 330 | 20231113 | 132500 | 2544229900 | 16300 | 16290 | 16300 | 16290 | 97 |
| 331 | 20231113 | 132400 | 2542649670 | 16300 | 16290 | 16300 | 16280 | 182 |
| 332 | 20231113 | 132300 | 2539686540 | 16300 | 16300 | 16300 | 16280 | 207 |
| 333 | 20231113 | 132200 | 2536315760 | 16290 | 16270 | 16290 | 16270 | 629 |
| 334 | 20231113 | 132100 | 2526076330 | 16270 | 16280 | 16280 | 16250 | 200 |
| 335 | 20231113 | 132000 | 2522823680 | 16250 | 16280 | 16290 | 16250 | 3117 |
| 336 | 20231113 | 131900 | 2472136210 | 16290 | 16270 | 16290 | 16270 | 21 |
| 337 | 20231113 | 131800 | 2471794330 | 16270 | 16280 | 16280 | 16270 | 354 |
| 338 | 20231113 | 131700 | 2466032050 | 16280 | 16280 | 16290 | 16280 | 329 |
| 339 | 20231113 | 131600 | 2460675090 | 16270 | 16280 | 16280 | 16270 | 231 |
| 340 | 20231113 | 131500 | 2456915570 | 16270 | 16280 | 16280 | 16270 | 518 |
| 341 | 20231113 | 131400 | 2448485570 | 16280 | 16280 | 16280 | 16270 | 195 |
| 342 | 20231113 | 131300 | 2445312750 | 16280 | 16280 | 16280 | 16280 | 632 |
| 343 | 20231113 | 131200 | 2435023790 | 16280 | 16280 | 16290 | 16280 | 356 |
| 344 | 20231113 | 131100 | 2429227900 | 16280 | 16280 | 16290 | 16280 | 181 |
| 345 | 20231113 | 131000 | 2426281200 | 16280 | 16280 | 16290 | 16280 | 180 |
| 346 | 20231113 | 130900 | 2423350200 | 16280 | 16280 | 16290 | 16280 | 791 |
| 347 | 20231113 | 130800 | 2410472710 | 16280 | 16280 | 16290 | 16280 | 303 |
| 348 | 20231113 | 130700 | 2405539400 | 16280 | 16290 | 16290 | 16280 | 103 |
| 349 | 20231113 | 130600 | 2403862420 | 16280 | 16280 | 16280 | 16280 | 270 |
| 350 | 20231113 | 130500 | 2399466820 | 16280 | 16280 | 16290 | 16280 | 260 |
| 351 | 20231113 | 130400 | 2395234010 | 16290 | 16290 | 16290 | 16280 | 408 |
| 352 | 20231113 | 130300 | 2388591660 | 16280 | 16280 | 16290 | 16280 | 150 |
| 353 | 20231113 | 130200 | 2386149650 | 16280 | 16280 | 16290 | 16280 | 218 |
| 354 | 20231113 | 130100 | 2382600540 | 16280 | 16290 | 16290 | 16280 | 86 |
| 355 | 20231113 | 130000 | 2381200440 | 16290 | 16280 | 16300 | 16280 | 99 |
| 356 | 20231113 | 125900 | 2379588070 | 16290 | 16290 | 16300 | 16290 | 774 |
| 357 | 20231113 | 125800 | 2366978800 | 16290 | 16290 | 16300 | 16290 | 613 |
| 358 | 20231113 | 125700 | 2356992090 | 16290 | 16300 | 16320 | 16290 | 697 |
| 359 | 20231113 | 125600 | 2345623310 | 16320 | 16300 | 16320 | 16290 | 171 |
| 360 | 20231113 | 125500 | 2342835860 | 16300 | 16290 | 16300 | 16290 | 205 |
| 361 | 20231113 | 125400 | 2339495440 | 16290 | 16310 | 16310 | 16290 | 1314 |
| 362 | 20231113 | 125300 | 2318067430 | 16310 | 16320 | 16330 | 16310 | 155 |
| 363 | 20231113 | 125200 | 2315538960 | 16310 | 16330 | 16330 | 16310 | 611 |
| 364 | 20231113 | 125100 | 2305572750 | 16320 | 16310 | 16330 | 16310 | 22 |
| 365 | 20231113 | 125000 | 2305213700 | 16320 | 16330 | 16330 | 16320 | 94 |
| 366 | 20231113 | 124900 | 2303679600 | 16320 | 16330 | 16330 | 16320 | 122 |
| 367 | 20231113 | 124800 | 2301687350 | 16330 | 16320 | 16330 | 16320 | 17 |
| 368 | 20231113 | 124700 | 2301409800 | 16340 | 16330 | 16340 | 16320 | 114 |
| 369 | 20231113 | 124600 | 2299547700 | 16320 | 16310 | 16340 | 16310 | 360 |
| 370 | 20231113 | 124500 | 2293669200 | 16310 | 16330 | 16330 | 16310 | 9 |
| 371 | 20231113 | 124400 | 2293522270 | 16320 | 16320 | 16340 | 16310 | 181 |
| 372 | 20231113 | 124300 | 2290569200 | 16320 | 16320 | 16320 | 16320 | 4 |
| 373 | 20231113 | 124200 | 2290503920 | 16310 | 16320 | 16320 | 16310 | 20 |
| 374 | 20231113 | 124100 | 2290177580 | 16320 | 16320 | 16320 | 16320 | 89 |
| 375 | 20231113 | 124000 | 2288725100 | 16310 | 16310 | 16310 | 16300 | 43 |
| 376 | 20231113 | 123900 | 2288023780 | 16310 | 16310 | 16310 | 16300 | 67 |
| 377 | 20231113 | 123800 | 2286931030 | 16320 | 16330 | 16340 | 16310 | 121 |
| 378 | 20231113 | 123700 | 2284956640 | 16330 | 16320 | 16330 | 16290 | 246 |
| 379 | 20231113 | 123600 | 2280945970 | 16310 | 16300 | 16330 | 16300 | 373 |
| 380 | 20231113 | 123500 | 2274862170 | 16290 | 16280 | 16300 | 16280 | 1063 |
| 381 | 20231113 | 123400 | 2257546280 | 16280 | 16270 | 16280 | 16270 | 287 |
| 382 | 20231113 | 123300 | 2252873940 | 16270 | 16300 | 16300 | 16270 | 3132 |
| 383 | 20231113 | 123200 | 2201876390 | 16310 | 16320 | 16320 | 16290 | 161 |
| 384 | 20231113 | 123100 | 2199252550 | 16310 | 16310 | 16310 | 16300 | 286 |
| 385 | 20231113 | 123000 | 2194589900 | 16310 | 16330 | 16330 | 16300 | 117 |
| 386 | 20231113 | 122900 | 2192682490 | 16330 | 16300 | 16330 | 16300 | 163 |
| 387 | 20231113 | 122800 | 2190025560 | 16290 | 16330 | 16340 | 16290 | 410 |
| 388 | 20231113 | 122700 | 2183332570 | 16330 | 16330 | 16330 | 16300 | 405 |
| 389 | 20231113 | 122600 | 2176729370 | 16350 | 16310 | 16350 | 16300 | 70 |
| 390 | 20231113 | 122500 | 2175586410 | 16360 | 16330 | 16360 | 16320 | 47 |
| 391 | 20231113 | 122400 | 2174819270 | 16360 | 16370 | 16370 | 16350 | 14 |
| 392 | 20231113 | 122300 | 2174590230 | 16320 | 16320 | 16370 | 16320 | 274 |
| 393 | 20231113 | 122200 | 2170118500 | 16370 | 16320 | 16370 | 16320 | 109 |
| 394 | 20231113 | 122100 | 2168339520 | 16320 | 16310 | 16390 | 16310 | 1086 |
| 395 | 20231113 | 122000 | 2150617010 | 16260 | 16260 | 16310 | 16230 | 733 |
| 396 | 20231113 | 121900 | 2138709580 | 16310 | 16300 | 16310 | 16220 | 1303 |
| 397 | 20231113 | 121800 | 2117516340 | 16310 | 16330 | 16330 | 16300 | 1436 |
| 398 | 20231113 | 121700 | 2094096740 | 16330 | 16330 | 16340 | 16320 | 161 |
| 399 | 20231113 | 121600 | 2091468180 | 16330 | 16370 | 16370 | 16330 | 1482 |
| 400 | 20231113 | 121500 | 2067242240 | 16380 | 16390 | 16400 | 16360 | 1171 |
| 401 | 20231113 | 121400 | 2048067420 | 16390 | 16400 | 16400 | 16380 | 2056 |
| 402 | 20231113 | 121300 | 2014380650 | 16390 | 16400 | 16400 | 16380 | 210 |
| 403 | 20231113 | 121200 | 2010938750 | 16400 | 16380 | 16400 | 16380 | 435 |
| 404 | 20231113 | 121100 | 2003812430 | 16390 | 16380 | 16390 | 16380 | 89 |
| 405 | 20231113 | 121000 | 2002354580 | 16380 | 16390 | 16390 | 16380 | 244 |
| 406 | 20231113 | 120900 | 1998355620 | 16390 | 16400 | 16400 | 16390 | 825 |
| 407 | 20231113 | 120800 | 1984832850 | 16400 | 16420 | 16420 | 16390 | 206 |
| 408 | 20231113 | 120700 | 1981454450 | 16400 | 16430 | 16430 | 16400 | 6916 |
| 409 | 20231113 | 120600 | 1867969590 | 16430 | 16440 | 16440 | 16420 | 466 |
| 410 | 20231113 | 120500 | 1860315560 | 16430 | 16440 | 16440 | 16430 | 170 |
| 411 | 20231113 | 120400 | 1857522450 | 16430 | 16430 | 16430 | 16430 | 594 |
| 412 | 20231113 | 120300 | 1847763030 | 16430 | 16440 | 16440 | 16430 | 920 |
| 413 | 20231113 | 120200 | 1832646160 | 16450 | 16440 | 16450 | 16440 | 579 |
| 414 | 20231113 | 120100 | 1823127390 | 16440 | 16440 | 16450 | 16440 | 135 |
| 415 | 20231113 | 120000 | 1820906950 | 16460 | 16450 | 16460 | 16450 | 456 |
| 416 | 20231113 | 115900 | 1813403670 | 16450 | 16450 | 16460 | 16450 | 141 |
| 417 | 20231113 | 115800 | 1811084210 | 16450 | 16450 | 16460 | 16450 | 97 |
| 418 | 20231113 | 115700 | 1809488550 | 16450 | 16470 | 16470 | 16450 | 517 |
| 419 | 20231113 | 115600 | 1800980760 | 16470 | 16470 | 16470 | 16460 | 70 |
| 420 | 20231113 | 115500 | 1799828540 | 16470 | 16460 | 16470 | 16460 | 285 |
| 421 | 20231113 | 115400 | 1795137410 | 16460 | 16460 | 16470 | 16460 | 130 |
| 422 | 20231113 | 115300 | 1792997590 | 16470 | 16460 | 16470 | 16460 | 203 |
| 423 | 20231113 | 115200 | 1789656180 | 16460 | 16460 | 16470 | 16460 | 176 |
| 424 | 20231113 | 115100 | 1786758510 | 16470 | 16460 | 16470 | 16460 | 228 |
| 425 | 20231113 | 115000 | 1783004610 | 16460 | 16470 | 16470 | 16450 | 61 |
| 426 | 20231113 | 114900 | 1782000920 | 16470 | 16460 | 16470 | 16440 | 7 |
| 427 | 20231113 | 114800 | 1781885670 | 16470 | 16470 | 16480 | 16440 | 5103 |
| 428 | 20231113 | 114700 | 1697928090 | 16470 | 16480 | 16480 | 16470 | 96 |
| 429 | 20231113 | 114600 | 1696346450 | 16470 | 16470 | 16470 | 16470 | 2 |
| 430 | 20231113 | 114500 | 1696313510 | 16470 | 16470 | 16480 | 16470 | 145 |
| 431 | 20231113 | 114400 | 1693925140 | 16480 | 16470 | 16480 | 16470 | 156 |
| 432 | 20231113 | 114300 | 1691355080 | 16470 | 16470 | 16480 | 16470 | 33 |
| 433 | 20231113 | 114200 | 1690811540 | 16480 | 16470 | 16480 | 16470 | 105 |
| 434 | 20231113 | 114100 | 1689082100 | 16480 | 16480 | 16480 | 16470 | 83 |
| 435 | 20231113 | 114000 | 1687714330 | 16470 | 16470 | 16480 | 16470 | 43 |
| 436 | 20231113 | 113900 | 1687006090 | 16470 | 16490 | 16490 | 16470 | 2 |
| 437 | 20231113 | 113800 | 1686973130 | 16490 | 16470 | 16490 | 16470 | 229 |
| 438 | 20231113 | 113700 | 1683200340 | 16480 | 16470 | 16490 | 16470 | 153 |
| 439 | 20231113 | 113600 | 1680679650 | 16480 | 16460 | 16480 | 16460 | 256 |
| 440 | 20231113 | 113500 | 1676463190 | 16460 | 16460 | 16470 | 16460 | 67 |
| 441 | 20231113 | 113400 | 1675360350 | 16460 | 16460 | 16470 | 16460 | 155 |
| 442 | 20231113 | 113300 | 1672808530 | 16460 | 16470 | 16470 | 16460 | 687 |
| 443 | 20231113 | 113200 | 1661499500 | 16460 | 16470 | 16470 | 16460 | 86 |
| 444 | 20231113 | 113100 | 1660083890 | 16460 | 16470 | 16480 | 16460 | 231 |
| 445 | 20231113 | 113000 | 1656280100 | 16470 | 16480 | 16480 | 16470 | 133 |
| 446 | 20231113 | 112900 | 1654089530 | 16470 | 16470 | 16470 | 16470 | 30 |
| 447 | 20231113 | 112800 | 1653595430 | 16480 | 16480 | 16480 | 16470 | 46 |
| 448 | 20231113 | 112700 | 1652837740 | 16480 | 16490 | 16500 | 16480 | 316 |
| 449 | 20231113 | 112600 | 1647628190 | 16490 | 16490 | 16500 | 16490 | 3 |
| 450 | 20231113 | 112500 | 1647578710 | 16490 | 16500 | 16500 | 16490 | 53 |
| 451 | 20231113 | 112400 | 1646704500 | 16510 | 16510 | 16520 | 16510 | 64 |
| 452 | 20231113 | 112300 | 1645647840 | 16520 | 16510 | 16520 | 16510 | 57 |
| 453 | 20231113 | 112200 | 1644706210 | 16510 | 16520 | 16520 | 16510 | 49 |
| 454 | 20231113 | 112100 | 1643897080 | 16520 | 16550 | 16560 | 16520 | 41 |
| 455 | 20231113 | 112000 | 1643219380 | 16550 | 16540 | 16560 | 16540 | 68 |
| 456 | 20231113 | 111900 | 1642093350 | 16550 | 16530 | 16560 | 16530 | 74 |
| 457 | 20231113 | 111800 | 1640870060 | 16560 | 16540 | 16570 | 16530 | 118 |
| 458 | 20231113 | 111700 | 1638917020 | 16530 | 16530 | 16550 | 16530 | 5 |
| 459 | 20231113 | 111600 | 1638834330 | 16550 | 16540 | 16550 | 16530 | 120 |
| 460 | 20231113 | 111500 | 1636849980 | 16560 | 16570 | 16570 | 16530 | 124 |
| 461 | 20231113 | 111400 | 1634796710 | 16570 | 16540 | 16590 | 16540 | 121 |
| 462 | 20231113 | 111300 | 1632790720 | 16590 | 16540 | 16600 | 16510 | 781 |
| 463 | 20231113 | 111200 | 1619867840 | 16550 | 16480 | 16550 | 16480 | 1453 |
| 464 | 20231113 | 111100 | 1595908610 | 16470 | 16470 | 16480 | 16470 | 314 |
| 465 | 20231113 | 111000 | 1590736950 | 16480 | 16470 | 16480 | 16470 | 206 |
| 466 | 20231113 | 110900 | 1587343410 | 16470 | 16470 | 16480 | 16470 | 51 |
| 467 | 20231113 | 110800 | 1586503340 | 16470 | 16480 | 16480 | 16470 | 86 |
| 468 | 20231113 | 110700 | 1585086380 | 16470 | 16470 | 16480 | 16470 | 416 |
| 469 | 20231113 | 110600 | 1578234800 | 16470 | 16470 | 16470 | 16470 | 18 |
| 470 | 20231113 | 110500 | 1577938340 | 16470 | 16480 | 16480 | 16470 | 35 |
| 471 | 20231113 | 110400 | 1577361840 | 16480 | 16480 | 16480 | 16470 | 147 |
| 472 | 20231113 | 110300 | 1574939320 | 16480 | 16480 | 16490 | 16480 | 86 |
| 473 | 20231113 | 110200 | 1573521490 | 16480 | 16480 | 16480 | 16480 | 5 |
| 474 | 20231113 | 110100 | 1573439090 | 16480 | 16470 | 16480 | 16470 | 199 |
| 475 | 20231113 | 110000 | 1570160520 | 16470 | 16470 | 16470 | 16470 | 325 |
| 476 | 20231113 | 105900 | 1564807770 | 16470 | 16480 | 16480 | 16470 | 135 |
| 477 | 20231113 | 105800 | 1562582980 | 16480 | 16490 | 16490 | 16480 | 289 |
| 478 | 20231113 | 105700 | 1557819630 | 16480 | 16480 | 16490 | 16480 | 206 |
| 479 | 20231113 | 105600 | 1554423680 | 16490 | 16480 | 16490 | 16480 | 113 |
| 480 | 20231113 | 105500 | 1552561320 | 16480 | 16480 | 16500 | 16480 | 254 |
| 481 | 20231113 | 105400 | 1548374200 | 16500 | 16480 | 16500 | 16480 | 433 |
| 482 | 20231113 | 105300 | 1541235380 | 16490 | 16470 | 16490 | 16470 | 108 |
| 483 | 20231113 | 105200 | 1539454950 | 16500 | 16480 | 16500 | 16470 | 925 |
| 484 | 20231113 | 105100 | 1524204510 | 16490 | 16490 | 16500 | 16480 | 233 |
| 485 | 20231113 | 105000 | 1520362930 | 16500 | 16500 | 16500 | 16500 | 56 |
| 486 | 20231113 | 104900 | 1519438930 | 16510 | 16510 | 16510 | 16490 | 170 |
| 487 | 20231113 | 104800 | 1516634710 | 16490 | 16500 | 16510 | 16470 | 254 |
| 488 | 20231113 | 104700 | 1512444280 | 16510 | 16470 | 16510 | 16470 | 420 |
| 489 | 20231113 | 104600 | 1505513820 | 16490 | 16480 | 16490 | 16470 | 679 |
| 490 | 20231113 | 104500 | 1494325640 | 16480 | 16480 | 16490 | 16470 | 263 |
| 491 | 20231113 | 104400 | 1489992470 | 16490 | 16470 | 16490 | 16470 | 511 |
| 492 | 20231113 | 104300 | 1481570480 | 16480 | 16490 | 16490 | 16470 | 60 |
| 493 | 20231113 | 104200 | 1480581860 | 16490 | 16490 | 16490 | 16490 | 198 |
| 494 | 20231113 | 104100 | 1477316840 | 16500 | 16470 | 16500 | 16470 | 740 |
| 495 | 20231113 | 104000 | 1465119410 | 16470 | 16440 | 16470 | 16440 | 770 |
| 496 | 20231113 | 103900 | 1452453240 | 16440 | 16440 | 16450 | 16440 | 225 |
| 497 | 20231113 | 103800 | 1448754130 | 16440 | 16440 | 16440 | 16440 | 201 |
| 498 | 20231113 | 103700 | 1445449690 | 16440 | 16450 | 16450 | 16440 | 281 |
| 499 | 20231113 | 103600 | 1440829500 | 16440 | 16440 | 16440 | 16440 | 389 |
| 500 | 20231113 | 103500 | 1434434340 | 16450 | 16450 | 16450 | 16440 | 436 |
| 501 | 20231113 | 103400 | 1427262850 | 16450 | 16450 | 16450 | 16440 | 424 |
| 502 | 20231113 | 103300 | 1420291300 | 16440 | 16440 | 16450 | 16440 | 425 |
| 503 | 20231113 | 103200 | 1413303870 | 16450 | 16450 | 16450 | 16440 | 313 |
| 504 | 20231113 | 103100 | 1408157900 | 16450 | 16440 | 16450 | 16440 | 488 |
| 505 | 20231113 | 103000 | 1400133840 | 16450 | 16450 | 16460 | 16440 | 930 |
| 506 | 20231113 | 102900 | 1384836270 | 16460 | 16450 | 16460 | 16450 | 271 |
| 507 | 20231113 | 102800 | 1380377610 | 16450 | 16460 | 16460 | 16450 | 221 |
| 508 | 20231113 | 102700 | 1376741510 | 16460 | 16450 | 16460 | 16440 | 973 |
| 509 | 20231113 | 102600 | 1360738910 | 16460 | 16440 | 16460 | 16440 | 298 |
| 510 | 20231113 | 102500 | 1355839110 | 16450 | 16480 | 16480 | 16420 | 2050 |
| 511 | 20231113 | 102400 | 1322120680 | 16500 | 16500 | 16510 | 16470 | 1416 |
| 512 | 20231113 | 102300 | 1298759790 | 16500 | 16520 | 16520 | 16500 | 469 |
| 513 | 20231113 | 102200 | 1291017040 | 16510 | 16550 | 16550 | 16510 | 980 |
| 514 | 20231113 | 102100 | 1274816400 | 16570 | 16550 | 16590 | 16540 | 461 |
| 515 | 20231113 | 102000 | 1267184670 | 16560 | 16560 | 16560 | 16540 | 87 |
| 516 | 20231113 | 101900 | 1265744630 | 16550 | 16520 | 16550 | 16520 | 313 |
| 517 | 20231113 | 101800 | 1260572580 | 16520 | 16490 | 16520 | 16490 | 759 |
| 518 | 20231113 | 101700 | 1248048670 | 16500 | 16490 | 16500 | 16490 | 199 |
| 519 | 20231113 | 101600 | 1244766570 | 16500 | 16500 | 16500 | 16490 | 705 |
| 520 | 20231113 | 101500 | 1233135330 | 16500 | 16510 | 16520 | 16490 | 4423 |
| 521 | 20231113 | 101400 | 1160150060 | 16520 | 16560 | 16560 | 16510 | 1492 |
| 522 | 20231113 | 101300 | 1135466590 | 16570 | 16570 | 16580 | 16560 | 651 |
| 523 | 20231113 | 101200 | 1124680730 | 16570 | 16570 | 16580 | 16570 | 557 |
| 524 | 20231113 | 101100 | 1115451020 | 16580 | 16590 | 16590 | 16570 | 905 |
| 525 | 20231113 | 101000 | 1100446040 | 16580 | 16610 | 16610 | 16580 | 951 |
| 526 | 20231113 | 100900 | 1084669610 | 16600 | 16610 | 16610 | 16600 | 365 |
| 527 | 20231113 | 100800 | 1078609230 | 16610 | 16620 | 16630 | 16610 | 779 |
| 528 | 20231113 | 100700 | 1065665880 | 16630 | 16660 | 16660 | 16630 | 1125 |
| 529 | 20231113 | 100600 | 1046949800 | 16650 | 16650 | 16660 | 16650 | 593 |
| 530 | 20231113 | 100500 | 1037076140 | 16660 | 16660 | 16660 | 16660 | 670 |
| 531 | 20231113 | 100400 | 1025913940 | 16670 | 16670 | 16680 | 16670 | 643 |
| 532 | 20231113 | 100300 | 1015195020 | 16680 | 16670 | 16680 | 16670 | 40 |
| 533 | 20231113 | 100200 | 1014528170 | 16680 | 16680 | 16680 | 16670 | 128 |
| 534 | 20231113 | 100100 | 1012394110 | 16680 | 16670 | 16680 | 16670 | 184 |
| 535 | 20231113 | 100000 | 1009326200 | 16680 | 16670 | 16680 | 16670 | 103 |
| 536 | 20231113 | 095900 | 1007608480 | 16680 | 16680 | 16680 | 16670 | 137 |
| 537 | 20231113 | 095800 | 1005323610 | 16690 | 16680 | 16690 | 16670 | 365 |
| 538 | 20231113 | 095700 | 999235870 | 16680 | 16670 | 16680 | 16670 | 76 |
| 539 | 20231113 | 095600 | 997968700 | 16680 | 16680 | 16680 | 16670 | 381 |
| 540 | 20231113 | 095500 | 991616370 | 16680 | 16680 | 16680 | 16670 | 392 |
| 541 | 20231113 | 095400 | 985078810 | 16680 | 16670 | 16680 | 16660 | 479 |
| 542 | 20231113 | 095300 | 977095350 | 16670 | 16670 | 16680 | 16670 | 305 |
| 543 | 20231113 | 095200 | 972010230 | 16670 | 16680 | 16680 | 16660 | 262 |
| 544 | 20231113 | 095100 | 967641590 | 16680 | 16670 | 16680 | 16660 | 64 |
| 545 | 20231113 | 095000 | 966574990 | 16680 | 16680 | 16680 | 16680 | 53 |
| 546 | 20231113 | 094900 | 965690950 | 16680 | 16660 | 16680 | 16660 | 584 |
| 547 | 20231113 | 094800 | 955955960 | 16660 | 16660 | 16660 | 16650 | 34 |
| 548 | 20231113 | 094700 | 955389810 | 16650 | 16650 | 16650 | 16650 | 146 |
| 549 | 20231113 | 094600 | 952958910 | 16650 | 16640 | 16680 | 16640 | 623 |
| 550 | 20231113 | 094500 | 942586070 | 16640 | 16620 | 16640 | 16620 | 250 |
| 551 | 20231113 | 094400 | 938429230 | 16620 | 16610 | 16630 | 16610 | 157 |
| 552 | 20231113 | 094300 | 935820490 | 16600 | 16610 | 16610 | 16600 | 781 |
| 553 | 20231113 | 094200 | 922853450 | 16620 | 16620 | 16620 | 16600 | 1351 |
| 554 | 20231113 | 094100 | 900413620 | 16600 | 16660 | 16660 | 16600 | 1537 |
| 555 | 20231113 | 094000 | 874857340 | 16670 | 16700 | 16700 | 16650 | 2225 |
| 556 | 20231113 | 093900 | 837703270 | 16700 | 16710 | 16720 | 16700 | 405 |
| 557 | 20231113 | 093800 | 830935740 | 16720 | 16750 | 16750 | 16710 | 92 |
| 558 | 20231113 | 093700 | 829397640 | 16750 | 16710 | 16750 | 16710 | 642 |
| 559 | 20231113 | 093600 | 818669170 | 16710 | 16760 | 16760 | 16710 | 3365 |
| 560 | 20231113 | 093500 | 762320880 | 16760 | 16760 | 16770 | 16760 | 236 |
| 561 | 20231113 | 093400 | 758364860 | 16760 | 16760 | 16760 | 16750 | 1460 |
| 562 | 20231113 | 093300 | 733903260 | 16770 | 16760 | 16770 | 16760 | 287 |
| 563 | 20231113 | 093200 | 729093130 | 16760 | 16780 | 16780 | 16760 | 738 |
| 564 | 20231113 | 093100 | 716720380 | 16780 | 16800 | 16800 | 16780 | 884 |
| 565 | 20231113 | 093000 | 701883280 | 16800 | 16790 | 16800 | 16790 | 416 |
| 566 | 20231113 | 092900 | 694896000 | 16800 | 16790 | 16800 | 16790 | 62 |
| 567 | 20231113 | 092800 | 693855000 | 16780 | 16780 | 16790 | 16780 | 255 |
| 568 | 20231113 | 092700 | 689575790 | 16770 | 16790 | 16790 | 16770 | 204 |
| 569 | 20231113 | 092600 | 686154540 | 16800 | 16760 | 16800 | 16760 | 354 |
| 570 | 20231113 | 092500 | 680217060 | 16770 | 16780 | 16780 | 16760 | 55 |
| 571 | 20231113 | 092400 | 679294720 | 16780 | 16800 | 16800 | 16780 | 316 |
| 572 | 20231113 | 092300 | 673989080 | 16800 | 16810 | 16810 | 16800 | 387 |
| 573 | 20231113 | 092200 | 667484430 | 16810 | 16820 | 16820 | 16810 | 40 |
| 574 | 20231113 | 092100 | 666811660 | 16810 | 16870 | 16870 | 16810 | 984 |
| 575 | 20231113 | 092000 | 650226740 | 16870 | 16890 | 16890 | 16870 | 348 |
| 576 | 20231113 | 091900 | 644350550 | 16890 | 16920 | 16920 | 16890 | 1669 |
| 577 | 20231113 | 091800 | 616142860 | 16910 | 16920 | 16920 | 16900 | 2543 |
| 578 | 20231113 | 091700 | 573160410 | 16930 | 16930 | 16940 | 16930 | 139 |
| 579 | 20231113 | 091600 | 570805840 | 16930 | 16940 | 16950 | 16930 | 125 |
| 580 | 20231113 | 091500 | 568687860 | 16950 | 16950 | 16980 | 16950 | 480 |
| 581 | 20231113 | 091400 | 560546130 | 16970 | 16970 | 16980 | 16950 | 514 |
| 582 | 20231113 | 091300 | 551828710 | 16970 | 16950 | 16990 | 16950 | 770 |
| 583 | 20231113 | 091200 | 538762960 | 16960 | 16970 | 16970 | 16950 | 379 |
| 584 | 20231113 | 091100 | 532334880 | 16980 | 16980 | 16990 | 16970 | 659 |
| 585 | 20231113 | 091000 | 521147340 | 16970 | 16990 | 16990 | 16970 | 211 |
| 586 | 20231113 | 090900 | 517563160 | 16970 | 17000 | 17000 | 16950 | 2631 |
| 587 | 20231113 | 090800 | 472921060 | 17000 | 17020 | 17020 | 17000 | 370 |
| 588 | 20231113 | 090700 | 466627580 | 17030 | 17010 | 17030 | 17000 | 2184 |
| 589 | 20231113 | 090600 | 429474290 | 17010 | 16990 | 17010 | 16970 | 1323 |
| 590 | 20231113 | 090500 | 406984900 | 17020 | 17000 | 17040 | 17000 | 594 |
| 591 | 20231113 | 090400 | 396871100 | 17000 | 17010 | 17070 | 16990 | 1391 |
| 592 | 20231113 | 090300 | 373197310 | 17010 | 17070 | 17080 | 17010 | 638 |
| 593 | 20231113 | 090200 | 362332100 | 17080 | 17050 | 17130 | 17000 | 3342 |
| 594 | 20231113 | 090100 | 305255640 | 17130 | 16890 | 17130 | 16890 | 15304 |
| 595 | 20231113 | 090000 | 45508130 | 16900 | 16900 | 16900 | 16850 | 2693 |