31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 191800 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 9650 |
| 3 | 20231117 | 191700 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 4 | 20231117 | 191600 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 5 | 20231117 | 191500 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 6 | 20231117 | 191400 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 7 | 20231117 | 191300 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 8 | 20231117 | 191200 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 9 | 20231117 | 191100 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 10 | 20231117 | 191000 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 11 | 20231117 | 190900 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 12 | 20231117 | 190800 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 13 | 20231117 | 190700 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 14 | 20231117 | 190600 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 15 | 20231117 | 190500 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 16 | 20231117 | 190400 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 17 | 20231117 | 190300 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 18 | 20231117 | 190200 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 19 | 20231117 | 190100 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 20 | 20231117 | 190000 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 21 | 20231117 | 185900 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 22 | 20231117 | 185800 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 23 | 20231117 | 185700 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 24 | 20231117 | 185600 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 25 | 20231117 | 185500 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 26 | 20231117 | 185400 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 27 | 20231117 | 185300 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 28 | 20231117 | 185200 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 29 | 20231117 | 185100 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 30 | 20231117 | 185000 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 31 | 20231117 | 184900 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 32 | 20231117 | 184800 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 9650 |
| 33 | 20231117 | 184700 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 34 | 20231117 | 184600 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 35 | 20231117 | 184500 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 36 | 20231117 | 184400 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 37 | 20231117 | 184300 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 38 | 20231117 | 184200 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 39 | 20231117 | 184100 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 40 | 20231117 | 184000 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 41 | 20231117 | 183900 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 42 | 20231117 | 183800 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 43 | 20231117 | 183700 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 44 | 20231117 | 183600 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 45 | 20231117 | 183500 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 46 | 20231117 | 183400 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 47 | 20231117 | 183300 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 48 | 20231117 | 183200 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 49 | 20231117 | 183100 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 50 | 20231117 | 183000 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 51 | 20231117 | 182900 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 52 | 20231117 | 182800 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 53 | 20231117 | 182700 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 54 | 20231117 | 182600 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 55 | 20231117 | 182500 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 56 | 20231117 | 182400 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 57 | 20231117 | 182300 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 58 | 20231117 | 182200 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 59 | 20231117 | 182100 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 60 | 20231117 | 182000 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 61 | 20231117 | 181900 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 62 | 20231117 | 181800 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 9650 |
| 63 | 20231117 | 181700 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 64 | 20231117 | 181600 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 65 | 20231117 | 181500 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 66 | 20231117 | 181400 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 67 | 20231117 | 181300 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 68 | 20231117 | 181200 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 69 | 20231117 | 181100 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 70 | 20231117 | 181000 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 71 | 20231117 | 180900 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 72 | 20231117 | 180800 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 73 | 20231117 | 180700 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 74 | 20231117 | 180600 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 75 | 20231117 | 180500 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 76 | 20231117 | 180400 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 77 | 20231117 | 180300 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 78 | 20231117 | 180200 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 79 | 20231117 | 180100 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 80 | 20231117 | 180000 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 81 | 20231117 | 175900 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 82 | 20231117 | 175800 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 83 | 20231117 | 175700 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 84 | 20231117 | 175600 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 85 | 20231117 | 175500 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 86 | 20231117 | 175400 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 87 | 20231117 | 175300 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 88 | 20231117 | 175200 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 89 | 20231117 | 175100 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 90 | 20231117 | 175000 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 91 | 20231117 | 174900 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 92 | 20231117 | 174800 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 9650 |
| 93 | 20231117 | 174700 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 94 | 20231117 | 174600 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 95 | 20231117 | 174500 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 96 | 20231117 | 174400 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 97 | 20231117 | 174300 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 98 | 20231117 | 174200 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 99 | 20231117 | 174100 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 100 | 20231117 | 174000 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 101 | 20231117 | 173900 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 102 | 20231117 | 173800 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 103 | 20231117 | 173700 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 104 | 20231117 | 173600 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 105 | 20231117 | 173500 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 106 | 20231117 | 173400 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 107 | 20231117 | 173300 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 108 | 20231117 | 173200 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 109 | 20231117 | 173100 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 110 | 20231117 | 173000 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 111 | 20231117 | 172900 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 112 | 20231117 | 172800 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 113 | 20231117 | 172700 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 114 | 20231117 | 172600 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 115 | 20231117 | 172500 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 116 | 20231117 | 172400 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 117 | 20231117 | 172300 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 118 | 20231117 | 172200 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 119 | 20231117 | 172100 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 120 | 20231117 | 172000 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 121 | 20231117 | 171900 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 122 | 20231117 | 171800 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 9650 |
| 123 | 20231117 | 171700 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 124 | 20231117 | 171600 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 125 | 20231117 | 171500 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 126 | 20231117 | 171400 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 127 | 20231117 | 171300 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 128 | 20231117 | 171200 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 129 | 20231117 | 171100 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 130 | 20231117 | 171000 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 131 | 20231117 | 170900 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 132 | 20231117 | 170800 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 133 | 20231117 | 170700 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 134 | 20231117 | 170600 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 135 | 20231117 | 170500 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 136 | 20231117 | 170400 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 137 | 20231117 | 170300 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 138 | 20231117 | 170200 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 139 | 20231117 | 170100 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 140 | 20231117 | 170000 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 141 | 20231117 | 165900 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 142 | 20231117 | 165800 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 143 | 20231117 | 165700 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 144 | 20231117 | 165600 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 145 | 20231117 | 165500 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 146 | 20231117 | 165400 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 147 | 20231117 | 165300 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 148 | 20231117 | 165200 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 149 | 20231117 | 165100 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 150 | 20231117 | 165000 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 151 | 20231117 | 164900 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 152 | 20231117 | 164800 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 9650 |
| 153 | 20231117 | 164700 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 154 | 20231117 | 164600 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 155 | 20231117 | 164500 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 156 | 20231117 | 164400 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 157 | 20231117 | 164300 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 158 | 20231117 | 164200 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 159 | 20231117 | 164100 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 160 | 20231117 | 164000 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 161 | 20231117 | 163900 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 162 | 20231117 | 163800 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 163 | 20231117 | 163700 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 164 | 20231117 | 163600 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 165 | 20231117 | 163500 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 166 | 20231117 | 163400 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 167 | 20231117 | 163300 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 168 | 20231117 | 163200 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 169 | 20231117 | 163100 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 170 | 20231117 | 163000 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 171 | 20231117 | 162900 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 172 | 20231117 | 162800 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 173 | 20231117 | 162700 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 174 | 20231117 | 162600 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 175 | 20231117 | 162500 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 176 | 20231117 | 162400 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 177 | 20231117 | 162300 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 178 | 20231117 | 162200 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 179 | 20231117 | 162100 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 180 | 20231117 | 162000 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 181 | 20231117 | 161900 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 182 | 20231117 | 161800 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 9650 |
| 183 | 20231117 | 161700 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 184 | 20231117 | 161600 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 185 | 20231117 | 161500 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 186 | 20231117 | 161400 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 187 | 20231117 | 161300 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 188 | 20231117 | 161200 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 189 | 20231117 | 161100 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 190 | 20231117 | 161000 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 191 | 20231117 | 160900 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 192 | 20231117 | 160800 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 193 | 20231117 | 160700 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 194 | 20231117 | 160600 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 195 | 20231117 | 160500 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 196 | 20231117 | 160400 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 197 | 20231117 | 160300 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 198 | 20231117 | 160200 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 199 | 20231117 | 160100 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 200 | 20231117 | 160000 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 201 | 20231117 | 155900 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 202 | 20231117 | 155800 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 203 | 20231117 | 155700 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 204 | 20231117 | 155600 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 205 | 20231117 | 155500 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 206 | 20231117 | 155400 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 207 | 20231117 | 155300 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 208 | 20231117 | 155200 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 209 | 20231117 | 155100 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 210 | 20231117 | 155000 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 211 | 20231117 | 154900 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 212 | 20231117 | 154800 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 9650 |
| 213 | 20231117 | 154700 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 214 | 20231117 | 154600 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 215 | 20231117 | 154500 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 216 | 20231117 | 154400 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 217 | 20231117 | 154300 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 218 | 20231117 | 154200 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 219 | 20231117 | 154100 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 220 | 20231117 | 154000 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 221 | 20231117 | 153900 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 222 | 20231117 | 153800 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 223 | 20231117 | 153700 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 224 | 20231117 | 153600 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 225 | 20231117 | 153500 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 226 | 20231117 | 153400 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 227 | 20231117 | 153300 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 228 | 20231117 | 153200 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 229 | 20231117 | 153100 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 0 |
| 230 | 20231117 | 153000 | 3670375660 | 5080 | 5080 | 5080 | 5080 | 9650 |
| 231 | 20231117 | 152900 | 3621353660 | 5110 | 5110 | 5110 | 5110 | 0 |
| 232 | 20231117 | 152800 | 3621353660 | 5110 | 5110 | 5110 | 5110 | 0 |
| 233 | 20231117 | 152700 | 3621353660 | 5110 | 5110 | 5110 | 5110 | 0 |
| 234 | 20231117 | 152600 | 3621353660 | 5110 | 5110 | 5110 | 5110 | 0 |
| 235 | 20231117 | 152500 | 3621353660 | 5110 | 5110 | 5110 | 5110 | 0 |
| 236 | 20231117 | 152400 | 3621353660 | 5110 | 5110 | 5110 | 5110 | 0 |
| 237 | 20231117 | 152300 | 3621353660 | 5110 | 5110 | 5110 | 5110 | 0 |
| 238 | 20231117 | 152200 | 3621353660 | 5110 | 5110 | 5110 | 5110 | 0 |
| 239 | 20231117 | 152100 | 3621353660 | 5110 | 5110 | 5110 | 5110 | 0 |
| 240 | 20231117 | 152000 | 3621353660 | 5110 | 5110 | 5110 | 5110 | 0 |
| 241 | 20231117 | 151900 | 3621353660 | 5110 | 5100 | 5110 | 5080 | 12864 |
| 242 | 20231117 | 151800 | 3555910390 | 5100 | 5090 | 5100 | 5090 | 488 |
| 243 | 20231117 | 151700 | 3553424870 | 5100 | 5110 | 5110 | 5090 | 1754 |
| 244 | 20231117 | 151600 | 3544484480 | 5100 | 5100 | 5110 | 5090 | 5540 |
| 245 | 20231117 | 151500 | 3516246150 | 5100 | 5100 | 5100 | 5100 | 1594 |
| 246 | 20231117 | 151400 | 3508116750 | 5100 | 5100 | 5100 | 5090 | 388 |
| 247 | 20231117 | 151300 | 3506141250 | 5100 | 5100 | 5100 | 5090 | 806 |
| 248 | 20231117 | 151200 | 3502030850 | 5100 | 5100 | 5100 | 5100 | 66 |
| 249 | 20231117 | 151100 | 3501694250 | 5100 | 5100 | 5100 | 5090 | 402 |
| 250 | 20231117 | 151000 | 3499644850 | 5100 | 5090 | 5100 | 5090 | 1474 |
| 251 | 20231117 | 150900 | 3492141610 | 5100 | 5100 | 5100 | 5100 | 2371 |
| 252 | 20231117 | 150800 | 3480049510 | 5100 | 5100 | 5100 | 5100 | 279 |
| 253 | 20231117 | 150700 | 3478626610 | 5100 | 5090 | 5100 | 5080 | 3701 |
| 254 | 20231117 | 150600 | 3459783910 | 5090 | 5080 | 5090 | 5080 | 1165 |
| 255 | 20231117 | 150500 | 3453854900 | 5080 | 5090 | 5090 | 5080 | 3111 |
| 256 | 20231117 | 150400 | 3438050050 | 5090 | 5090 | 5090 | 5080 | 530 |
| 257 | 20231117 | 150300 | 3435355360 | 5090 | 5080 | 5090 | 5080 | 807 |
| 258 | 20231117 | 150200 | 3431255730 | 5080 | 5090 | 5090 | 5080 | 3080 |
| 259 | 20231117 | 150100 | 3415578720 | 5100 | 5100 | 5100 | 5090 | 251 |
| 260 | 20231117 | 150000 | 3414300580 | 5090 | 5100 | 5100 | 5090 | 227 |
| 261 | 20231117 | 145900 | 3413144910 | 5090 | 5100 | 5100 | 5090 | 213 |
| 262 | 20231117 | 145800 | 3412058620 | 5100 | 5100 | 5100 | 5090 | 62 |
| 263 | 20231117 | 145700 | 3411742530 | 5100 | 5100 | 5100 | 5100 | 123 |
| 264 | 20231117 | 145600 | 3411115230 | 5090 | 5100 | 5100 | 5090 | 78 |
| 265 | 20231117 | 145500 | 3410717640 | 5100 | 5090 | 5100 | 5090 | 115 |
| 266 | 20231117 | 145400 | 3410132240 | 5100 | 5090 | 5100 | 5090 | 263 |
| 267 | 20231117 | 145300 | 3408792390 | 5090 | 5080 | 5100 | 5080 | 149 |
| 268 | 20231117 | 145200 | 3408032610 | 5090 | 5090 | 5100 | 5090 | 184 |
| 269 | 20231117 | 145100 | 3407094800 | 5080 | 5100 | 5100 | 5080 | 15050 |
| 270 | 20231117 | 145000 | 3330617420 | 5090 | 5090 | 5100 | 5090 | 577 |
| 271 | 20231117 | 144900 | 3327679000 | 5090 | 5100 | 5100 | 5090 | 205 |
| 272 | 20231117 | 144800 | 3326635500 | 5090 | 5100 | 5100 | 5090 | 1250 |
| 273 | 20231117 | 144700 | 3320262500 | 5100 | 5100 | 5100 | 5090 | 62 |
| 274 | 20231117 | 144600 | 3319946310 | 5100 | 5090 | 5100 | 5090 | 803 |
| 275 | 20231117 | 144500 | 3315858790 | 5100 | 5100 | 5100 | 5100 | 154 |
| 276 | 20231117 | 144400 | 3315073390 | 5090 | 5100 | 5100 | 5090 | 105 |
| 277 | 20231117 | 144300 | 3314538890 | 5090 | 5110 | 5110 | 5090 | 592 |
| 278 | 20231117 | 144200 | 3311525430 | 5100 | 5100 | 5100 | 5100 | 137 |
| 279 | 20231117 | 144100 | 3310826730 | 5100 | 5090 | 5100 | 5090 | 477 |
| 280 | 20231117 | 144000 | 3308398750 | 5080 | 5100 | 5100 | 5080 | 7832 |
| 281 | 20231117 | 143900 | 3268537060 | 5110 | 5100 | 5110 | 5090 | 3630 |
| 282 | 20231117 | 143800 | 3250025020 | 5090 | 5100 | 5100 | 5090 | 2013 |
| 283 | 20231117 | 143700 | 3239778810 | 5100 | 5100 | 5100 | 5090 | 265 |
| 284 | 20231117 | 143600 | 3238428810 | 5090 | 5100 | 5100 | 5090 | 474 |
| 285 | 20231117 | 143500 | 3236016140 | 5100 | 5090 | 5100 | 5090 | 11006 |
| 286 | 20231117 | 143400 | 3179995540 | 5100 | 5100 | 5100 | 5090 | 682 |
| 287 | 20231117 | 143300 | 3176517450 | 5100 | 5100 | 5100 | 5090 | 2075 |
| 288 | 20231117 | 143200 | 3165946450 | 5090 | 5100 | 5100 | 5090 | 302 |
| 289 | 20231117 | 143100 | 3164409150 | 5090 | 5110 | 5110 | 5090 | 2261 |
| 290 | 20231117 | 143000 | 3152877660 | 5100 | 5100 | 5110 | 5100 | 1501 |
| 291 | 20231117 | 142900 | 3145222510 | 5110 | 5110 | 5110 | 5100 | 505 |
| 292 | 20231117 | 142800 | 3142646960 | 5100 | 5110 | 5110 | 5100 | 1879 |
| 293 | 20231117 | 142700 | 3133063440 | 5110 | 5110 | 5110 | 5100 | 89 |
| 294 | 20231117 | 142600 | 3132608750 | 5100 | 5110 | 5110 | 5100 | 437 |
| 295 | 20231117 | 142500 | 3130379690 | 5100 | 5100 | 5100 | 5100 | 10 |
| 296 | 20231117 | 142400 | 3130328690 | 5110 | 5100 | 5110 | 5100 | 14 |
| 297 | 20231117 | 142300 | 3130257250 | 5110 | 5100 | 5110 | 5100 | 250 |
| 298 | 20231117 | 142200 | 3128982200 | 5100 | 5110 | 5110 | 5100 | 146 |
| 299 | 20231117 | 142100 | 3128237450 | 5100 | 5110 | 5110 | 5100 | 175 |
| 300 | 20231117 | 142000 | 3127344810 | 5100 | 5100 | 5110 | 5100 | 17 |
| 301 | 20231117 | 141900 | 3127258050 | 5110 | 5110 | 5110 | 5110 | 10 |
| 302 | 20231117 | 141800 | 3127206950 | 5110 | 5100 | 5110 | 5100 | 469 |
| 303 | 20231117 | 141700 | 3124815000 | 5110 | 5110 | 5110 | 5110 | 151 |
| 304 | 20231117 | 141600 | 3124043390 | 5110 | 5100 | 5110 | 5100 | 483 |
| 305 | 20231117 | 141500 | 3121575320 | 5100 | 5110 | 5110 | 5100 | 278 |
| 306 | 20231117 | 141400 | 3120157470 | 5100 | 5110 | 5110 | 5100 | 459 |
| 307 | 20231117 | 141300 | 3117816380 | 5110 | 5110 | 5110 | 5110 | 1238 |
| 308 | 20231117 | 141200 | 3111490200 | 5120 | 5120 | 5120 | 5110 | 242 |
| 309 | 20231117 | 141100 | 3110251250 | 5120 | 5120 | 5120 | 5110 | 41 |
| 310 | 20231117 | 141000 | 3110041590 | 5110 | 5110 | 5110 | 5110 | 680 |
| 311 | 20231117 | 140900 | 3106566790 | 5110 | 5120 | 5120 | 5110 | 2922 |
| 312 | 20231117 | 140800 | 3091635320 | 5110 | 5120 | 5120 | 5110 | 1698 |
| 313 | 20231117 | 140700 | 3082957320 | 5120 | 5120 | 5120 | 5120 | 99 |
| 314 | 20231117 | 140600 | 3082450440 | 5120 | 5120 | 5120 | 5120 | 5 |
| 315 | 20231117 | 140500 | 3082424840 | 5110 | 5120 | 5120 | 5110 | 652 |
| 316 | 20231117 | 140400 | 3079089600 | 5120 | 5110 | 5120 | 5110 | 1655 |
| 317 | 20231117 | 140300 | 3070632540 | 5120 | 5120 | 5120 | 5110 | 220 |
| 318 | 20231117 | 140200 | 3069508140 | 5120 | 5120 | 5120 | 5120 | 49 |
| 319 | 20231117 | 140100 | 3069257260 | 5120 | 5120 | 5120 | 5120 | 206 |
| 320 | 20231117 | 140000 | 3068202540 | 5120 | 5130 | 5130 | 5120 | 373 |
| 321 | 20231117 | 135900 | 3066292400 | 5120 | 5130 | 5130 | 5120 | 805 |
| 322 | 20231117 | 135800 | 3062170750 | 5120 | 5120 | 5130 | 5120 | 319 |
| 323 | 20231117 | 135700 | 3060537430 | 5120 | 5130 | 5130 | 5120 | 2738 |
| 324 | 20231117 | 135600 | 3046510790 | 5120 | 5130 | 5130 | 5120 | 704 |
| 325 | 20231117 | 135500 | 3042901270 | 5130 | 5130 | 5130 | 5120 | 308 |
| 326 | 20231117 | 135400 | 3041323770 | 5130 | 5130 | 5130 | 5130 | 33 |
| 327 | 20231117 | 135300 | 3041154480 | 5130 | 5120 | 5130 | 5120 | 452 |
| 328 | 20231117 | 135200 | 3038838970 | 5120 | 5130 | 5130 | 5120 | 607 |
| 329 | 20231117 | 135100 | 3035728000 | 5120 | 5120 | 5120 | 5120 | 2713 |
| 330 | 20231117 | 135000 | 3021837440 | 5120 | 5120 | 5120 | 5120 | 300 |
| 331 | 20231117 | 134900 | 3020301440 | 5120 | 5100 | 5120 | 5100 | 14581 |
| 332 | 20231117 | 134800 | 2945884170 | 5100 | 5110 | 5110 | 5100 | 1901 |
| 333 | 20231117 | 134700 | 2936188520 | 5110 | 5100 | 5110 | 5100 | 1029 |
| 334 | 20231117 | 134600 | 2930940560 | 5110 | 5100 | 5110 | 5100 | 466 |
| 335 | 20231117 | 134500 | 2928563400 | 5100 | 5110 | 5110 | 5100 | 258 |
| 336 | 20231117 | 134400 | 2927247020 | 5110 | 5120 | 5120 | 5110 | 3375 |
| 337 | 20231117 | 134300 | 2910000750 | 5120 | 5120 | 5120 | 5110 | 2122 |
| 338 | 20231117 | 134200 | 2899157050 | 5120 | 5110 | 5120 | 5110 | 2693 |
| 339 | 20231117 | 134100 | 2885395270 | 5120 | 5110 | 5120 | 5110 | 1237 |
| 340 | 20231117 | 134000 | 2879073760 | 5120 | 5120 | 5120 | 5120 | 9 |
| 341 | 20231117 | 133900 | 2879027680 | 5120 | 5120 | 5120 | 5120 | 308 |
| 342 | 20231117 | 133800 | 2877450720 | 5120 | 5120 | 5120 | 5110 | 27 |
| 343 | 20231117 | 133700 | 2877312670 | 5120 | 5110 | 5120 | 5110 | 24 |
| 344 | 20231117 | 133600 | 2877189880 | 5110 | 5120 | 5120 | 5110 | 404 |
| 345 | 20231117 | 133500 | 2875125400 | 5110 | 5120 | 5120 | 5110 | 15 |
| 346 | 20231117 | 133400 | 2875048700 | 5120 | 5110 | 5120 | 5110 | 16 |
| 347 | 20231117 | 133300 | 2874966880 | 5120 | 5120 | 5120 | 5120 | 11 |
| 348 | 20231117 | 133200 | 2874910560 | 5120 | 5120 | 5120 | 5110 | 314 |
| 349 | 20231117 | 133100 | 2873304540 | 5130 | 5130 | 5130 | 5130 | 5 |
| 350 | 20231117 | 133000 | 2873278890 | 5130 | 5120 | 5130 | 5120 | 128 |
| 351 | 20231117 | 132900 | 2872623340 | 5130 | 5120 | 5130 | 5120 | 128 |
| 352 | 20231117 | 132800 | 2871967800 | 5110 | 5130 | 5130 | 5110 | 14 |
| 353 | 20231117 | 132700 | 2871896180 | 5110 | 5120 | 5120 | 5110 | 338 |
| 354 | 20231117 | 132600 | 2870166990 | 5130 | 5130 | 5130 | 5130 | 34 |
| 355 | 20231117 | 132500 | 2869992570 | 5130 | 5120 | 5130 | 5120 | 586 |
| 356 | 20231117 | 132400 | 2866992200 | 5120 | 5120 | 5120 | 5110 | 1185 |
| 357 | 20231117 | 132300 | 2860935100 | 5120 | 5120 | 5120 | 5110 | 8 |
| 358 | 20231117 | 132200 | 2860894170 | 5110 | 5120 | 5120 | 5110 | 25 |
| 359 | 20231117 | 132100 | 2860766270 | 5120 | 5110 | 5120 | 5110 | 58 |
| 360 | 20231117 | 132000 | 2860469510 | 5120 | 5120 | 5130 | 5120 | 1263 |
| 361 | 20231117 | 131900 | 2854002900 | 5120 | 5120 | 5130 | 5120 | 543 |
| 362 | 20231117 | 131800 | 2851222700 | 5120 | 5120 | 5130 | 5120 | 1077 |
| 363 | 20231117 | 131700 | 2845706450 | 5130 | 5130 | 5130 | 5130 | 6 |
| 364 | 20231117 | 131600 | 2845675670 | 5120 | 5120 | 5120 | 5120 | 1698 |
| 365 | 20231117 | 131500 | 2836981910 | 5130 | 5120 | 5130 | 5120 | 212 |
| 366 | 20231117 | 131400 | 2835896460 | 5120 | 5120 | 5120 | 5120 | 9 |
| 367 | 20231117 | 131300 | 2835850380 | 5120 | 5120 | 5120 | 5120 | 59 |
| 368 | 20231117 | 131200 | 2835548300 | 5130 | 5130 | 5130 | 5120 | 50 |
| 369 | 20231117 | 131100 | 2835291890 | 5130 | 5130 | 5130 | 5130 | 142 |
| 370 | 20231117 | 131000 | 2834563430 | 5120 | 5130 | 5130 | 5120 | 770 |
| 371 | 20231117 | 130900 | 2830613670 | 5120 | 5120 | 5130 | 5120 | 611 |
| 372 | 20231117 | 130800 | 2827484320 | 5130 | 5130 | 5130 | 5120 | 23 |
| 373 | 20231117 | 130700 | 2827366520 | 5120 | 5130 | 5130 | 5120 | 409 |
| 374 | 20231117 | 130600 | 2825268430 | 5130 | 5130 | 5130 | 5130 | 211 |
| 375 | 20231117 | 130500 | 2824186000 | 5130 | 5120 | 5130 | 5120 | 1667 |
| 376 | 20231117 | 130400 | 2815634480 | 5120 | 5120 | 5120 | 5120 | 0 |
| 377 | 20231117 | 130300 | 2815634480 | 5120 | 5120 | 5130 | 5120 | 300 |
| 378 | 20231117 | 130200 | 2814098440 | 5130 | 5130 | 5130 | 5130 | 443 |
| 379 | 20231117 | 130100 | 2811825850 | 5120 | 5130 | 5130 | 5120 | 220 |
| 380 | 20231117 | 130000 | 2810698340 | 5120 | 5130 | 5130 | 5120 | 195 |
| 381 | 20231117 | 125900 | 2809699720 | 5120 | 5130 | 5130 | 5120 | 30 |
| 382 | 20231117 | 125800 | 2809545900 | 5120 | 5130 | 5130 | 5120 | 287 |
| 383 | 20231117 | 125700 | 2808073730 | 5120 | 5130 | 5130 | 5120 | 477 |
| 384 | 20231117 | 125600 | 2805626810 | 5130 | 5120 | 5130 | 5120 | 9 |
| 385 | 20231117 | 125500 | 2805580720 | 5130 | 5120 | 5130 | 5120 | 118 |
| 386 | 20231117 | 125400 | 2804975390 | 5130 | 5130 | 5130 | 5120 | 709 |
| 387 | 20231117 | 125300 | 2801338300 | 5130 | 5130 | 5130 | 5130 | 110 |
| 388 | 20231117 | 125200 | 2800774000 | 5120 | 5120 | 5120 | 5120 | 8 |
| 389 | 20231117 | 125100 | 2800733040 | 5130 | 5130 | 5130 | 5130 | 10 |
| 390 | 20231117 | 125000 | 2800681740 | 5130 | 5120 | 5130 | 5120 | 68 |
| 391 | 20231117 | 124900 | 2800333570 | 5120 | 5120 | 5120 | 5120 | 0 |
| 392 | 20231117 | 124800 | 2800333570 | 5120 | 5120 | 5120 | 5120 | 544 |
| 393 | 20231117 | 124700 | 2797548290 | 5130 | 5120 | 5130 | 5120 | 397 |
| 394 | 20231117 | 124600 | 2795515580 | 5130 | 5130 | 5130 | 5130 | 70 |
| 395 | 20231117 | 124500 | 2795156480 | 5130 | 5130 | 5130 | 5130 | 803 |
| 396 | 20231117 | 124400 | 2791037090 | 5130 | 5130 | 5130 | 5130 | 54 |
| 397 | 20231117 | 124300 | 2790760070 | 5130 | 5120 | 5130 | 5120 | 14 |
| 398 | 20231117 | 124200 | 2790688290 | 5120 | 5120 | 5120 | 5120 | 0 |
| 399 | 20231117 | 124100 | 2790688290 | 5120 | 5120 | 5120 | 5120 | 1264 |
| 400 | 20231117 | 124000 | 2784216610 | 5120 | 5120 | 5120 | 5120 | 967 |
| 401 | 20231117 | 123900 | 2779265570 | 5120 | 5110 | 5120 | 5110 | 201 |
| 402 | 20231117 | 123800 | 2778237470 | 5120 | 5120 | 5120 | 5120 | 64 |
| 403 | 20231117 | 123700 | 2777909790 | 5120 | 5120 | 5120 | 5110 | 114 |
| 404 | 20231117 | 123600 | 2777326190 | 5120 | 5120 | 5120 | 5120 | 10 |
| 405 | 20231117 | 123500 | 2777274990 | 5120 | 5120 | 5120 | 5120 | 100 |
| 406 | 20231117 | 123400 | 2776762990 | 5120 | 5110 | 5120 | 5110 | 1133 |
| 407 | 20231117 | 123300 | 2770962330 | 5110 | 5110 | 5110 | 5110 | 109 |
| 408 | 20231117 | 123200 | 2770405340 | 5110 | 5110 | 5110 | 5110 | 300 |
| 409 | 20231117 | 123100 | 2768872340 | 5110 | 5120 | 5120 | 5110 | 510 |
| 410 | 20231117 | 123000 | 2766265030 | 5120 | 5120 | 5120 | 5120 | 204 |
| 411 | 20231117 | 122900 | 2765220550 | 5120 | 5120 | 5120 | 5120 | 10 |
| 412 | 20231117 | 122800 | 2765169350 | 5120 | 5110 | 5120 | 5110 | 118 |
| 413 | 20231117 | 122700 | 2764565360 | 5110 | 5110 | 5110 | 5110 | 669 |
| 414 | 20231117 | 122600 | 2761146770 | 5110 | 5110 | 5120 | 5100 | 3421 |
| 415 | 20231117 | 122500 | 2743669420 | 5110 | 5110 | 5110 | 5110 | 819 |
| 416 | 20231117 | 122400 | 2739484330 | 5110 | 5120 | 5120 | 5110 | 556 |
| 417 | 20231117 | 122300 | 2736643160 | 5110 | 5110 | 5110 | 5110 | 24 |
| 418 | 20231117 | 122200 | 2736520520 | 5120 | 5120 | 5120 | 5120 | 17 |
| 419 | 20231117 | 122100 | 2736433480 | 5110 | 5120 | 5120 | 5110 | 32 |
| 420 | 20231117 | 122000 | 2736269930 | 5110 | 5110 | 5110 | 5110 | 101 |
| 421 | 20231117 | 121900 | 2735753820 | 5110 | 5110 | 5120 | 5110 | 271 |
| 422 | 20231117 | 121800 | 2734368510 | 5120 | 5120 | 5120 | 5110 | 105 |
| 423 | 20231117 | 121700 | 2733831000 | 5110 | 5110 | 5110 | 5110 | 234 |
| 424 | 20231117 | 121600 | 2732635260 | 5110 | 5110 | 5120 | 5110 | 179 |
| 425 | 20231117 | 121500 | 2731719570 | 5110 | 5110 | 5110 | 5110 | 10 |
| 426 | 20231117 | 121400 | 2731668470 | 5120 | 5120 | 5120 | 5120 | 195 |
| 427 | 20231117 | 121300 | 2730670070 | 5120 | 5120 | 5120 | 5120 | 46 |
| 428 | 20231117 | 121200 | 2730434550 | 5120 | 5120 | 5120 | 5120 | 21 |
| 429 | 20231117 | 121100 | 2730327030 | 5110 | 5120 | 5120 | 5100 | 14927 |
| 430 | 20231117 | 121000 | 2654014870 | 5130 | 5130 | 5130 | 5130 | 7 |
| 431 | 20231117 | 120900 | 2653978960 | 5120 | 5120 | 5120 | 5120 | 851 |
| 432 | 20231117 | 120800 | 2649621840 | 5120 | 5120 | 5120 | 5120 | 293 |
| 433 | 20231117 | 120700 | 2648121680 | 5120 | 5120 | 5120 | 5120 | 1400 |
| 434 | 20231117 | 120600 | 2640953680 | 5120 | 5130 | 5130 | 5120 | 28 |
| 435 | 20231117 | 120500 | 2640810290 | 5130 | 5130 | 5130 | 5130 | 200 |
| 436 | 20231117 | 120400 | 2639784290 | 5120 | 5130 | 5130 | 5120 | 133 |
| 437 | 20231117 | 120300 | 2639102090 | 5130 | 5130 | 5140 | 5130 | 1314 |
| 438 | 20231117 | 120200 | 2632361240 | 5130 | 5130 | 5130 | 5130 | 396 |
| 439 | 20231117 | 120100 | 2630329760 | 5130 | 5140 | 5140 | 5130 | 35 |
| 440 | 20231117 | 120000 | 2630150200 | 5140 | 5140 | 5140 | 5140 | 19 |
| 441 | 20231117 | 115900 | 2630052540 | 5130 | 5130 | 5130 | 5130 | 10 |
| 442 | 20231117 | 115800 | 2630001240 | 5130 | 5130 | 5130 | 5130 | 16 |
| 443 | 20231117 | 115700 | 2629919160 | 5130 | 5130 | 5130 | 5130 | 352 |
| 444 | 20231117 | 115600 | 2628113400 | 5130 | 5130 | 5130 | 5130 | 760 |
| 445 | 20231117 | 115500 | 2624214600 | 5130 | 5130 | 5130 | 5130 | 410 |
| 446 | 20231117 | 115400 | 2622111300 | 5130 | 5130 | 5130 | 5130 | 1 |
| 447 | 20231117 | 115300 | 2622106170 | 5130 | 5140 | 5140 | 5130 | 120 |
| 448 | 20231117 | 115200 | 2621490460 | 5130 | 5130 | 5130 | 5130 | 369 |
| 449 | 20231117 | 115100 | 2619597490 | 5130 | 5130 | 5130 | 5130 | 9 |
| 450 | 20231117 | 115000 | 2619551320 | 5130 | 5130 | 5130 | 5130 | 22 |
| 451 | 20231117 | 114900 | 2619438460 | 5130 | 5130 | 5140 | 5130 | 113 |
| 452 | 20231117 | 114800 | 2618858740 | 5140 | 5130 | 5140 | 5130 | 23 |
| 453 | 20231117 | 114700 | 2618740610 | 5140 | 5140 | 5140 | 5140 | 50 |
| 454 | 20231117 | 114600 | 2618483610 | 5130 | 5130 | 5130 | 5130 | 1 |
| 455 | 20231117 | 114500 | 2618478480 | 5140 | 5130 | 5140 | 5130 | 155 |
| 456 | 20231117 | 114400 | 2617683230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 457 | 20231117 | 114300 | 2617683230 | 5130 | 5130 | 5130 | 5130 | 90 |
| 458 | 20231117 | 114200 | 2617221530 | 5130 | 5130 | 5130 | 5130 | 68 |
| 459 | 20231117 | 114100 | 2616872690 | 5130 | 5130 | 5130 | 5130 | 560 |
| 460 | 20231117 | 114000 | 2613999890 | 5130 | 5130 | 5140 | 5120 | 1552 |
| 461 | 20231117 | 113900 | 2606039930 | 5130 | 5130 | 5130 | 5130 | 1389 |
| 462 | 20231117 | 113800 | 2598914360 | 5130 | 5140 | 5140 | 5130 | 346 |
| 463 | 20231117 | 113700 | 2597138260 | 5140 | 5140 | 5140 | 5130 | 226 |
| 464 | 20231117 | 113600 | 2595976630 | 5140 | 5140 | 5140 | 5130 | 2270 |
| 465 | 20231117 | 113500 | 2584328830 | 5140 | 5140 | 5140 | 5140 | 130 |
| 466 | 20231117 | 113400 | 2583660630 | 5140 | 5140 | 5140 | 5140 | 235 |
| 467 | 20231117 | 113300 | 2582452730 | 5140 | 5140 | 5140 | 5140 | 218 |
| 468 | 20231117 | 113200 | 2581332210 | 5140 | 5130 | 5140 | 5130 | 3572 |
| 469 | 20231117 | 113100 | 2562995270 | 5140 | 5140 | 5140 | 5140 | 1625 |
| 470 | 20231117 | 113000 | 2554642770 | 5140 | 5140 | 5140 | 5140 | 36 |
| 471 | 20231117 | 112900 | 2554457730 | 5140 | 5150 | 5150 | 5140 | 1711 |
| 472 | 20231117 | 112800 | 2545647310 | 5150 | 5150 | 5160 | 5150 | 43 |
| 473 | 20231117 | 112700 | 2545425560 | 5160 | 5160 | 5160 | 5160 | 90 |
| 474 | 20231117 | 112600 | 2544961160 | 5150 | 5150 | 5150 | 5150 | 300 |
| 475 | 20231117 | 112500 | 2543416160 | 5150 | 5150 | 5150 | 5150 | 251 |
| 476 | 20231117 | 112400 | 2542123510 | 5150 | 5150 | 5160 | 5150 | 669 |
| 477 | 20231117 | 112300 | 2538676140 | 5160 | 5150 | 5160 | 5150 | 1322 |
| 478 | 20231117 | 112200 | 2531867780 | 5150 | 5150 | 5150 | 5140 | 449 |
| 479 | 20231117 | 112100 | 2529559900 | 5140 | 5150 | 5150 | 5140 | 114 |
| 480 | 20231117 | 112000 | 2528973400 | 5150 | 5150 | 5150 | 5150 | 103 |
| 481 | 20231117 | 111900 | 2528442950 | 5150 | 5150 | 5150 | 5150 | 432 |
| 482 | 20231117 | 111800 | 2526218150 | 5150 | 5130 | 5150 | 5130 | 1765 |
| 483 | 20231117 | 111700 | 2517156890 | 5130 | 5130 | 5130 | 5130 | 797 |
| 484 | 20231117 | 111600 | 2513068280 | 5130 | 5140 | 5140 | 5130 | 1166 |
| 485 | 20231117 | 111500 | 2507086680 | 5140 | 5150 | 5150 | 5140 | 169 |
| 486 | 20231117 | 111400 | 2506217970 | 5150 | 5130 | 5150 | 5130 | 1897 |
| 487 | 20231117 | 111300 | 2496477790 | 5130 | 5130 | 5140 | 5130 | 3137 |
| 488 | 20231117 | 111200 | 2480362170 | 5130 | 5130 | 5130 | 5130 | 2149 |
| 489 | 20231117 | 111100 | 2469337800 | 5140 | 5130 | 5140 | 5130 | 159 |
| 490 | 20231117 | 111000 | 2468522100 | 5140 | 5130 | 5140 | 5130 | 2497 |
| 491 | 20231117 | 110900 | 2455711450 | 5140 | 5140 | 5140 | 5130 | 226 |
| 492 | 20231117 | 110800 | 2454549820 | 5140 | 5140 | 5140 | 5140 | 6665 |
| 493 | 20231117 | 110700 | 2420291720 | 5140 | 5150 | 5150 | 5140 | 11545 |
| 494 | 20231117 | 110600 | 2360841900 | 5160 | 5160 | 5160 | 5150 | 764 |
| 495 | 20231117 | 110500 | 2356904190 | 5160 | 5160 | 5160 | 5160 | 115 |
| 496 | 20231117 | 110400 | 2356310790 | 5160 | 5150 | 5160 | 5150 | 52 |
| 497 | 20231117 | 110300 | 2356042980 | 5160 | 5160 | 5160 | 5150 | 183 |
| 498 | 20231117 | 110200 | 2355099700 | 5160 | 5150 | 5160 | 5150 | 51 |
| 499 | 20231117 | 110100 | 2354836550 | 5160 | 5150 | 5160 | 5150 | 586 |
| 500 | 20231117 | 110000 | 2351817550 | 5150 | 5160 | 5160 | 5150 | 6061 |
| 501 | 20231117 | 105900 | 2320602710 | 5150 | 5160 | 5160 | 5150 | 4254 |
| 502 | 20231117 | 105800 | 2298694600 | 5150 | 5160 | 5160 | 5150 | 687 |
| 503 | 20231117 | 105700 | 2295150340 | 5160 | 5160 | 5160 | 5160 | 119 |
| 504 | 20231117 | 105600 | 2294536300 | 5160 | 5160 | 5160 | 5160 | 180 |
| 505 | 20231117 | 105500 | 2293607500 | 5160 | 5150 | 5160 | 5150 | 2388 |
| 506 | 20231117 | 105400 | 2281288970 | 5160 | 5160 | 5170 | 5160 | 3927 |
| 507 | 20231117 | 105300 | 2261025150 | 5160 | 5160 | 5170 | 5160 | 672 |
| 508 | 20231117 | 105200 | 2257557620 | 5160 | 5170 | 5170 | 5160 | 317 |
| 509 | 20231117 | 105100 | 2255919730 | 5170 | 5160 | 5170 | 5160 | 503 |
| 510 | 20231117 | 105000 | 2253324200 | 5160 | 5180 | 5180 | 5160 | 180 |
| 511 | 20231117 | 104900 | 2252394600 | 5170 | 5180 | 5180 | 5170 | 8058 |
| 512 | 20231117 | 104800 | 2210731620 | 5180 | 5180 | 5180 | 5180 | 12433 |
| 513 | 20231117 | 104700 | 2146328680 | 5180 | 5180 | 5180 | 5180 | 31 |
| 514 | 20231117 | 104600 | 2146168100 | 5190 | 5180 | 5190 | 5180 | 267 |
| 515 | 20231117 | 104500 | 2144784750 | 5190 | 5180 | 5190 | 5180 | 1951 |
| 516 | 20231117 | 104400 | 2134668920 | 5180 | 5180 | 5190 | 5180 | 3883 |
| 517 | 20231117 | 104300 | 2114554540 | 5180 | 5180 | 5180 | 5180 | 282 |
| 518 | 20231117 | 104200 | 2113093780 | 5180 | 5180 | 5190 | 5180 | 142 |
| 519 | 20231117 | 104100 | 2112358210 | 5180 | 5180 | 5180 | 5180 | 783 |
| 520 | 20231117 | 104000 | 2108302270 | 5190 | 5190 | 5190 | 5190 | 61 |
| 521 | 20231117 | 103900 | 2107985680 | 5190 | 5180 | 5190 | 5180 | 350 |
| 522 | 20231117 | 103800 | 2106170970 | 5180 | 5180 | 5190 | 5180 | 384 |
| 523 | 20231117 | 103700 | 2104179670 | 5190 | 5190 | 5190 | 5190 | 210 |
| 524 | 20231117 | 103600 | 2103089770 | 5190 | 5190 | 5190 | 5180 | 2643 |
| 525 | 20231117 | 103500 | 2089381890 | 5190 | 5190 | 5190 | 5190 | 808 |
| 526 | 20231117 | 103400 | 2085188370 | 5190 | 5190 | 5190 | 5190 | 1606 |
| 527 | 20231117 | 103300 | 2076853230 | 5190 | 5200 | 5200 | 5190 | 3718 |
| 528 | 20231117 | 103200 | 2057548830 | 5200 | 5200 | 5200 | 5200 | 9 |
| 529 | 20231117 | 103100 | 2057502030 | 5200 | 5190 | 5200 | 5190 | 260 |
| 530 | 20231117 | 103000 | 2056152530 | 5190 | 5200 | 5200 | 5190 | 540 |
| 531 | 20231117 | 102900 | 2053344930 | 5200 | 5200 | 5200 | 5190 | 98 |
| 532 | 20231117 | 102800 | 2052835360 | 5200 | 5190 | 5200 | 5190 | 1564 |
| 533 | 20231117 | 102700 | 2044716280 | 5180 | 5180 | 5180 | 5180 | 41 |
| 534 | 20231117 | 102600 | 2044503900 | 5190 | 5190 | 5190 | 5190 | 1409 |
| 535 | 20231117 | 102500 | 2037191190 | 5190 | 5190 | 5190 | 5190 | 359 |
| 536 | 20231117 | 102400 | 2035327980 | 5190 | 5190 | 5190 | 5190 | 543 |
| 537 | 20231117 | 102300 | 2032509810 | 5190 | 5190 | 5190 | 5180 | 894 |
| 538 | 20231117 | 102200 | 2027870130 | 5180 | 5190 | 5190 | 5180 | 190 |
| 539 | 20231117 | 102100 | 2026884630 | 5190 | 5180 | 5190 | 5180 | 615 |
| 540 | 20231117 | 102000 | 2023698900 | 5180 | 5180 | 5180 | 5180 | 2130 |
| 541 | 20231117 | 101900 | 2012665500 | 5190 | 5190 | 5190 | 5180 | 1317 |
| 542 | 20231117 | 101800 | 2005841410 | 5190 | 5190 | 5190 | 5190 | 4638 |
| 543 | 20231117 | 101700 | 1981770190 | 5200 | 5190 | 5200 | 5190 | 272 |
| 544 | 20231117 | 101600 | 1980356930 | 5200 | 5210 | 5210 | 5200 | 1372 |
| 545 | 20231117 | 101500 | 1973221530 | 5200 | 5200 | 5210 | 5190 | 4456 |
| 546 | 20231117 | 101400 | 1950062320 | 5200 | 5200 | 5210 | 5200 | 2674 |
| 547 | 20231117 | 101300 | 1936157480 | 5210 | 5200 | 5210 | 5200 | 402 |
| 548 | 20231117 | 101200 | 1934065080 | 5200 | 5200 | 5200 | 5200 | 78 |
| 549 | 20231117 | 101100 | 1933659480 | 5200 | 5190 | 5210 | 5190 | 3362 |
| 550 | 20231117 | 101000 | 1916180220 | 5190 | 5190 | 5190 | 5190 | 23 |
| 551 | 20231117 | 100900 | 1916060850 | 5190 | 5190 | 5190 | 5190 | 1606 |
| 552 | 20231117 | 100800 | 1907725710 | 5190 | 5190 | 5190 | 5190 | 2004 |
| 553 | 20231117 | 100700 | 1897324950 | 5190 | 5180 | 5190 | 5180 | 2075 |
| 554 | 20231117 | 100600 | 1886562790 | 5180 | 5180 | 5190 | 5180 | 3083 |
| 555 | 20231117 | 100500 | 1870587730 | 5180 | 5180 | 5190 | 5180 | 6869 |
| 556 | 20231117 | 100400 | 1834995310 | 5190 | 5190 | 5190 | 5180 | 1092 |
| 557 | 20231117 | 100300 | 1829333320 | 5190 | 5190 | 5200 | 5190 | 3470 |
| 558 | 20231117 | 100200 | 1811313780 | 5190 | 5200 | 5200 | 5190 | 2695 |
| 559 | 20231117 | 100100 | 1797324350 | 5200 | 5200 | 5200 | 5190 | 713 |
| 560 | 20231117 | 100000 | 1793617250 | 5200 | 5200 | 5210 | 5200 | 377 |
| 561 | 20231117 | 095900 | 1791656650 | 5200 | 5190 | 5200 | 5190 | 2552 |
| 562 | 20231117 | 095800 | 1778396380 | 5190 | 5190 | 5190 | 5190 | 1563 |
| 563 | 20231117 | 095700 | 1770284410 | 5200 | 5190 | 5200 | 5180 | 7853 |
| 564 | 20231117 | 095600 | 1729567840 | 5190 | 5200 | 5200 | 5190 | 1829 |
| 565 | 20231117 | 095500 | 1720061310 | 5200 | 5200 | 5210 | 5190 | 2507 |
| 566 | 20231117 | 095400 | 1707032250 | 5200 | 5190 | 5200 | 5190 | 816 |
| 567 | 20231117 | 095300 | 1702791770 | 5200 | 5190 | 5200 | 5190 | 1233 |
| 568 | 20231117 | 095200 | 1696391960 | 5180 | 5180 | 5190 | 5180 | 1715 |
| 569 | 20231117 | 095100 | 1687507870 | 5190 | 5190 | 5190 | 5180 | 542 |
| 570 | 20231117 | 095000 | 1684698890 | 5190 | 5200 | 5200 | 5180 | 7914 |
| 571 | 20231117 | 094900 | 1643616260 | 5200 | 5200 | 5200 | 5200 | 5157 |
| 572 | 20231117 | 094800 | 1616799860 | 5200 | 5200 | 5200 | 5190 | 1271 |
| 573 | 20231117 | 094700 | 1610197590 | 5190 | 5190 | 5200 | 5190 | 71 |
| 574 | 20231117 | 094600 | 1609828550 | 5190 | 5190 | 5190 | 5190 | 135 |
| 575 | 20231117 | 094500 | 1609127900 | 5190 | 5190 | 5200 | 5190 | 238 |
| 576 | 20231117 | 094400 | 1607891560 | 5200 | 5200 | 5210 | 5200 | 1141 |
| 577 | 20231117 | 094300 | 1601955300 | 5200 | 5190 | 5200 | 5190 | 4906 |
| 578 | 20231117 | 094200 | 1576444250 | 5190 | 5190 | 5190 | 5190 | 2442 |
| 579 | 20231117 | 094100 | 1563770270 | 5190 | 5190 | 5190 | 5180 | 1954 |
| 580 | 20231117 | 094000 | 1553629030 | 5190 | 5190 | 5200 | 5190 | 621 |
| 581 | 20231117 | 093900 | 1550406030 | 5190 | 5190 | 5200 | 5190 | 1454 |
| 582 | 20231117 | 093800 | 1542859560 | 5190 | 5190 | 5200 | 5180 | 4233 |
| 583 | 20231117 | 093700 | 1520889760 | 5190 | 5200 | 5200 | 5190 | 11189 |
| 584 | 20231117 | 093600 | 1462768000 | 5200 | 5230 | 5230 | 5200 | 12475 |
| 585 | 20231117 | 093500 | 1397745780 | 5220 | 5240 | 5240 | 5220 | 5652 |
| 586 | 20231117 | 093400 | 1368179750 | 5230 | 5240 | 5240 | 5230 | 2008 |
| 587 | 20231117 | 093300 | 1357667480 | 5230 | 5240 | 5250 | 5230 | 4066 |
| 588 | 20231117 | 093200 | 1336369190 | 5230 | 5250 | 5270 | 5230 | 18977 |
| 589 | 20231117 | 093100 | 1236665590 | 5260 | 5250 | 5270 | 5250 | 17979 |
| 590 | 20231117 | 093000 | 1142098900 | 5250 | 5240 | 5260 | 5240 | 13439 |
| 591 | 20231117 | 092900 | 1071564180 | 5240 | 5220 | 5250 | 5220 | 11916 |
| 592 | 20231117 | 092800 | 1009178290 | 5220 | 5220 | 5230 | 5220 | 5848 |
| 593 | 20231117 | 092700 | 978609470 | 5230 | 5230 | 5230 | 5220 | 5160 |
| 594 | 20231117 | 092600 | 951654140 | 5230 | 5220 | 5230 | 5210 | 11604 |
| 595 | 20231117 | 092500 | 891083200 | 5210 | 5220 | 5220 | 5210 | 5605 |
| 596 | 20231117 | 092400 | 861847740 | 5210 | 5200 | 5220 | 5200 | 10526 |
| 597 | 20231117 | 092300 | 807013920 | 5200 | 5190 | 5200 | 5190 | 3354 |
| 598 | 20231117 | 092200 | 789587180 | 5190 | 5200 | 5200 | 5190 | 394 |
| 599 | 20231117 | 092100 | 787540070 | 5200 | 5200 | 5200 | 5200 | 875 |
| 600 | 20231117 | 092000 | 782990070 | 5200 | 5200 | 5200 | 5190 | 2348 |
| 601 | 20231117 | 091900 | 770794780 | 5200 | 5200 | 5200 | 5190 | 7152 |
| 602 | 20231117 | 091800 | 733638070 | 5200 | 5210 | 5210 | 5200 | 4251 |
| 603 | 20231117 | 091700 | 711526810 | 5210 | 5200 | 5210 | 5190 | 3876 |
| 604 | 20231117 | 091600 | 691382200 | 5200 | 5200 | 5210 | 5200 | 3205 |
| 605 | 20231117 | 091500 | 674711200 | 5200 | 5220 | 5220 | 5190 | 6715 |
| 606 | 20231117 | 091400 | 639770880 | 5210 | 5210 | 5210 | 5200 | 7214 |
| 607 | 20231117 | 091300 | 602209890 | 5210 | 5190 | 5210 | 5190 | 7816 |
| 608 | 20231117 | 091200 | 561529950 | 5180 | 5170 | 5190 | 5170 | 6526 |
| 609 | 20231117 | 091100 | 527700060 | 5170 | 5170 | 5170 | 5160 | 2107 |
| 610 | 20231117 | 091000 | 516816930 | 5170 | 5180 | 5180 | 5160 | 15368 |
| 611 | 20231117 | 090900 | 437318290 | 5200 | 5190 | 5200 | 5180 | 13413 |
| 612 | 20231117 | 090800 | 367790920 | 5190 | 5180 | 5190 | 5170 | 5725 |
| 613 | 20231117 | 090700 | 338085190 | 5180 | 5170 | 5180 | 5160 | 3981 |
| 614 | 20231117 | 090600 | 317490400 | 5170 | 5180 | 5180 | 5160 | 5917 |
| 615 | 20231117 | 090500 | 286898810 | 5170 | 5170 | 5180 | 5170 | 2563 |
| 616 | 20231117 | 090400 | 273624510 | 5190 | 5190 | 5200 | 5170 | 11536 |
| 617 | 20231117 | 090300 | 213770300 | 5190 | 5170 | 5190 | 5170 | 2414 |
| 618 | 20231117 | 090200 | 201267440 | 5200 | 5160 | 5200 | 5150 | 7039 |
| 619 | 20231117 | 090100 | 164905560 | 5150 | 5170 | 5180 | 5150 | 3865 |
| 620 | 20231117 | 090000 | 144924270 | 5180 | 5210 | 5210 | 5150 | 27097 |