32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 185400 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 5776 |
| 3 | 20231117 | 185300 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 4 | 20231117 | 185200 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 5 | 20231117 | 185100 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 6 | 20231117 | 185000 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 7 | 20231117 | 184900 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 8 | 20231117 | 184800 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 9 | 20231117 | 184700 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 10 | 20231117 | 184600 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 11 | 20231117 | 184500 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 12 | 20231117 | 184400 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 13 | 20231117 | 184300 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 14 | 20231117 | 184200 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 15 | 20231117 | 184100 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 16 | 20231117 | 184000 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 17 | 20231117 | 183900 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 18 | 20231117 | 183800 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 19 | 20231117 | 183700 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 20 | 20231117 | 183600 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 21 | 20231117 | 183500 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 22 | 20231117 | 183400 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 23 | 20231117 | 183300 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 24 | 20231117 | 183200 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 25 | 20231117 | 183100 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 26 | 20231117 | 183000 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 27 | 20231117 | 182900 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 28 | 20231117 | 182800 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 29 | 20231117 | 182700 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 30 | 20231117 | 182600 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 31 | 20231117 | 182500 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 32 | 20231117 | 182400 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 5776 |
| 33 | 20231117 | 182300 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 34 | 20231117 | 182200 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 35 | 20231117 | 182100 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 36 | 20231117 | 182000 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 37 | 20231117 | 181900 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 38 | 20231117 | 181800 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 39 | 20231117 | 181700 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 40 | 20231117 | 181600 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 41 | 20231117 | 181500 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 42 | 20231117 | 181400 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 43 | 20231117 | 181300 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 44 | 20231117 | 181200 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 45 | 20231117 | 181100 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 46 | 20231117 | 181000 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 47 | 20231117 | 180900 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 48 | 20231117 | 180800 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 49 | 20231117 | 180700 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 50 | 20231117 | 180600 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 51 | 20231117 | 180500 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 52 | 20231117 | 180400 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 53 | 20231117 | 180300 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 54 | 20231117 | 180200 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 55 | 20231117 | 180100 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 56 | 20231117 | 180000 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 57 | 20231117 | 175900 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 58 | 20231117 | 175800 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 59 | 20231117 | 175700 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 60 | 20231117 | 175600 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 61 | 20231117 | 175500 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 62 | 20231117 | 175400 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 5776 |
| 63 | 20231117 | 175300 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 64 | 20231117 | 175200 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 65 | 20231117 | 175100 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 66 | 20231117 | 175000 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 67 | 20231117 | 174900 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 68 | 20231117 | 174800 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 69 | 20231117 | 174700 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 70 | 20231117 | 174600 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 71 | 20231117 | 174500 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 72 | 20231117 | 174400 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 73 | 20231117 | 174300 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 74 | 20231117 | 174200 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 75 | 20231117 | 174100 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 76 | 20231117 | 174000 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 77 | 20231117 | 173900 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 78 | 20231117 | 173800 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 79 | 20231117 | 173700 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 80 | 20231117 | 173600 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 81 | 20231117 | 173500 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 82 | 20231117 | 173400 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 83 | 20231117 | 173300 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 84 | 20231117 | 173200 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 85 | 20231117 | 173100 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 86 | 20231117 | 173000 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 87 | 20231117 | 172900 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 88 | 20231117 | 172800 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 89 | 20231117 | 172700 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 90 | 20231117 | 172600 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 91 | 20231117 | 172500 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 92 | 20231117 | 172400 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 5776 |
| 93 | 20231117 | 172300 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 94 | 20231117 | 172200 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 95 | 20231117 | 172100 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 96 | 20231117 | 172000 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 97 | 20231117 | 171900 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 98 | 20231117 | 171800 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 99 | 20231117 | 171700 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 100 | 20231117 | 171600 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 101 | 20231117 | 171500 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 102 | 20231117 | 171400 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 103 | 20231117 | 171300 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 104 | 20231117 | 171200 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 105 | 20231117 | 171100 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 106 | 20231117 | 171000 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 107 | 20231117 | 170900 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 108 | 20231117 | 170800 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 109 | 20231117 | 170700 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 110 | 20231117 | 170600 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 111 | 20231117 | 170500 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 112 | 20231117 | 170400 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 113 | 20231117 | 170300 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 114 | 20231117 | 170200 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 115 | 20231117 | 170100 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 116 | 20231117 | 170000 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 117 | 20231117 | 165900 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 118 | 20231117 | 165800 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 119 | 20231117 | 165700 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 120 | 20231117 | 165600 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 121 | 20231117 | 165500 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 122 | 20231117 | 165400 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 5776 |
| 123 | 20231117 | 165300 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 124 | 20231117 | 165200 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 125 | 20231117 | 165100 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 126 | 20231117 | 165000 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 127 | 20231117 | 164900 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 128 | 20231117 | 164800 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 129 | 20231117 | 164700 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 130 | 20231117 | 164600 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 131 | 20231117 | 164500 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 132 | 20231117 | 164400 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 133 | 20231117 | 164300 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 134 | 20231117 | 164200 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 135 | 20231117 | 164100 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 136 | 20231117 | 164000 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 137 | 20231117 | 163900 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 138 | 20231117 | 163800 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 139 | 20231117 | 163700 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 140 | 20231117 | 163600 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 141 | 20231117 | 163500 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 142 | 20231117 | 163400 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 143 | 20231117 | 163300 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 144 | 20231117 | 163200 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 145 | 20231117 | 163100 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 146 | 20231117 | 163000 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 147 | 20231117 | 162900 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 148 | 20231117 | 162800 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 149 | 20231117 | 162700 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 150 | 20231117 | 162600 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 151 | 20231117 | 162500 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 152 | 20231117 | 162400 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 5776 |
| 153 | 20231117 | 162300 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 154 | 20231117 | 162200 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 155 | 20231117 | 162100 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 156 | 20231117 | 162000 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 157 | 20231117 | 161900 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 158 | 20231117 | 161800 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 159 | 20231117 | 161700 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 160 | 20231117 | 161600 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 161 | 20231117 | 161500 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 162 | 20231117 | 161400 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 163 | 20231117 | 161300 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 164 | 20231117 | 161200 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 165 | 20231117 | 161100 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 166 | 20231117 | 161000 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 167 | 20231117 | 160900 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 168 | 20231117 | 160800 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 169 | 20231117 | 160700 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 170 | 20231117 | 160600 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 171 | 20231117 | 160500 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 172 | 20231117 | 160400 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 173 | 20231117 | 160300 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 174 | 20231117 | 160200 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 175 | 20231117 | 160100 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 176 | 20231117 | 160000 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 177 | 20231117 | 155900 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 178 | 20231117 | 155800 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 179 | 20231117 | 155700 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 180 | 20231117 | 155600 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 181 | 20231117 | 155500 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 182 | 20231117 | 155400 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 5776 |
| 183 | 20231117 | 155300 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 184 | 20231117 | 155200 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 185 | 20231117 | 155100 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 186 | 20231117 | 155000 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 187 | 20231117 | 154900 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 188 | 20231117 | 154800 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 189 | 20231117 | 154700 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 190 | 20231117 | 154600 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 191 | 20231117 | 154500 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 192 | 20231117 | 154400 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 193 | 20231117 | 154300 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 194 | 20231117 | 154200 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 195 | 20231117 | 154100 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 196 | 20231117 | 154000 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 197 | 20231117 | 153900 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 198 | 20231117 | 153800 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 199 | 20231117 | 153700 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 200 | 20231117 | 153600 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 201 | 20231117 | 153500 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 202 | 20231117 | 153400 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 203 | 20231117 | 153300 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 204 | 20231117 | 153200 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 205 | 20231117 | 153100 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 206 | 20231117 | 153000 | 4273391000 | 11610 | 11610 | 11610 | 11610 | 5776 |
| 207 | 20231117 | 152900 | 4206331640 | 11610 | 11610 | 11610 | 11610 | 0 |
| 208 | 20231117 | 152800 | 4206331640 | 11610 | 11610 | 11610 | 11610 | 0 |
| 209 | 20231117 | 152700 | 4206331640 | 11610 | 11610 | 11610 | 11610 | 0 |
| 210 | 20231117 | 152600 | 4206331640 | 11610 | 11610 | 11610 | 11610 | 0 |
| 211 | 20231117 | 152500 | 4206331640 | 11610 | 11610 | 11610 | 11610 | 0 |
| 212 | 20231117 | 152400 | 4206331640 | 11610 | 11610 | 11610 | 11610 | 0 |
| 213 | 20231117 | 152300 | 4206331640 | 11610 | 11610 | 11610 | 11610 | 0 |
| 214 | 20231117 | 152200 | 4206331640 | 11610 | 11610 | 11610 | 11610 | 0 |
| 215 | 20231117 | 152100 | 4206331640 | 11610 | 11610 | 11610 | 11610 | 0 |
| 216 | 20231117 | 152000 | 4206331640 | 11610 | 11610 | 11610 | 11610 | 0 |
| 217 | 20231117 | 151900 | 4206331640 | 11610 | 11590 | 11610 | 11590 | 1195 |
| 218 | 20231117 | 151800 | 4192476650 | 11600 | 11590 | 11600 | 11590 | 129 |
| 219 | 20231117 | 151700 | 4190980980 | 11600 | 11600 | 11600 | 11580 | 403 |
| 220 | 20231117 | 151600 | 4186310270 | 11590 | 11580 | 11600 | 11580 | 1338 |
| 221 | 20231117 | 151500 | 4170803430 | 11600 | 11610 | 11620 | 11580 | 2949 |
| 222 | 20231117 | 151400 | 4136585490 | 11610 | 11610 | 11610 | 11600 | 423 |
| 223 | 20231117 | 151300 | 4131675370 | 11600 | 11590 | 11610 | 11590 | 664 |
| 224 | 20231117 | 151200 | 4123973580 | 11590 | 11580 | 11590 | 11580 | 770 |
| 225 | 20231117 | 151100 | 4115050080 | 11580 | 11580 | 11590 | 11580 | 614 |
| 226 | 20231117 | 151000 | 4107935520 | 11580 | 11580 | 11590 | 11570 | 255 |
| 227 | 20231117 | 150900 | 4104981970 | 11580 | 11580 | 11590 | 11570 | 1321 |
| 228 | 20231117 | 150800 | 4089687270 | 11590 | 11570 | 11590 | 11570 | 494 |
| 229 | 20231117 | 150700 | 4083966290 | 11570 | 11580 | 11580 | 11570 | 757 |
| 230 | 20231117 | 150600 | 4075205720 | 11570 | 11570 | 11590 | 11560 | 1318 |
| 231 | 20231117 | 150500 | 4059951410 | 11560 | 11560 | 11570 | 11560 | 766 |
| 232 | 20231117 | 150400 | 4051094980 | 11560 | 11580 | 11590 | 11560 | 2101 |
| 233 | 20231117 | 150300 | 4026782300 | 11570 | 11570 | 11580 | 11560 | 543 |
| 234 | 20231117 | 150200 | 4020498700 | 11570 | 11570 | 11580 | 11560 | 991 |
| 235 | 20231117 | 150100 | 4009031980 | 11570 | 11580 | 11590 | 11570 | 981 |
| 236 | 20231117 | 150000 | 3997670900 | 11580 | 11580 | 11590 | 11580 | 287 |
| 237 | 20231117 | 145900 | 3994345990 | 11580 | 11580 | 11610 | 11560 | 3335 |
| 238 | 20231117 | 145800 | 3955758030 | 11570 | 11570 | 11620 | 11570 | 505 |
| 239 | 20231117 | 145700 | 3949912690 | 11570 | 11570 | 11630 | 11560 | 1481 |
| 240 | 20231117 | 145600 | 3932739840 | 11560 | 11570 | 11570 | 11560 | 464 |
| 241 | 20231117 | 145500 | 3927372570 | 11570 | 11560 | 11570 | 11560 | 750 |
| 242 | 20231117 | 145400 | 3918695760 | 11570 | 11570 | 11580 | 11560 | 1495 |
| 243 | 20231117 | 145300 | 3901402610 | 11570 | 11580 | 11590 | 11570 | 3690 |
| 244 | 20231117 | 145200 | 3858681380 | 11590 | 11590 | 11590 | 11580 | 407 |
| 245 | 20231117 | 145100 | 3853965350 | 11580 | 11590 | 11600 | 11580 | 1586 |
| 246 | 20231117 | 145000 | 3835588180 | 11590 | 11590 | 11600 | 11590 | 155 |
| 247 | 20231117 | 144900 | 3833790800 | 11590 | 11590 | 11600 | 11590 | 1141 |
| 248 | 20231117 | 144800 | 3820565700 | 11590 | 11590 | 11600 | 11590 | 689 |
| 249 | 20231117 | 144700 | 3812579880 | 11590 | 11590 | 11600 | 11590 | 505 |
| 250 | 20231117 | 144600 | 3806723710 | 11590 | 11600 | 11600 | 11590 | 1025 |
| 251 | 20231117 | 144500 | 3794840700 | 11610 | 11590 | 11610 | 11590 | 2544 |
| 252 | 20231117 | 144400 | 3765341310 | 11590 | 11580 | 11600 | 11580 | 1076 |
| 253 | 20231117 | 144300 | 3752868500 | 11580 | 11580 | 11590 | 11580 | 694 |
| 254 | 20231117 | 144200 | 3744831860 | 11580 | 11590 | 11600 | 11580 | 215 |
| 255 | 20231117 | 144100 | 3742339210 | 11590 | 11580 | 11600 | 11580 | 191 |
| 256 | 20231117 | 144000 | 3740126080 | 11580 | 11590 | 11590 | 11580 | 390 |
| 257 | 20231117 | 143900 | 3735608810 | 11580 | 11590 | 11590 | 11580 | 236 |
| 258 | 20231117 | 143800 | 3732874500 | 11580 | 11590 | 11590 | 11580 | 514 |
| 259 | 20231117 | 143700 | 3726921690 | 11600 | 11570 | 11600 | 11570 | 1252 |
| 260 | 20231117 | 143600 | 3712422380 | 11570 | 11610 | 11610 | 11570 | 1857 |
| 261 | 20231117 | 143500 | 3690903010 | 11600 | 11600 | 11620 | 11590 | 394 |
| 262 | 20231117 | 143400 | 3686330560 | 11600 | 11580 | 11600 | 11580 | 1218 |
| 263 | 20231117 | 143300 | 3672204590 | 11580 | 11590 | 11600 | 11560 | 1433 |
| 264 | 20231117 | 143200 | 3655621750 | 11600 | 11600 | 11620 | 11590 | 500 |
| 265 | 20231117 | 143100 | 3649819630 | 11600 | 11570 | 11630 | 11570 | 4721 |
| 266 | 20231117 | 143000 | 3595076030 | 11560 | 11580 | 11580 | 11560 | 1629 |
| 267 | 20231117 | 142900 | 3576236610 | 11580 | 11620 | 11630 | 11580 | 5757 |
| 268 | 20231117 | 142800 | 3509433180 | 11610 | 11610 | 11620 | 11610 | 1508 |
| 269 | 20231117 | 142700 | 3491915930 | 11610 | 11620 | 11630 | 11610 | 2760 |
| 270 | 20231117 | 142600 | 3459852430 | 11630 | 11620 | 11630 | 11620 | 847 |
| 271 | 20231117 | 142500 | 3450005350 | 11620 | 11660 | 11660 | 11620 | 5165 |
| 272 | 20231117 | 142400 | 3389865660 | 11660 | 11660 | 11670 | 11660 | 360 |
| 273 | 20231117 | 142300 | 3385666850 | 11660 | 11700 | 11700 | 11660 | 10461 |
| 274 | 20231117 | 142200 | 3263362100 | 11710 | 11710 | 11720 | 11700 | 5411 |
| 275 | 20231117 | 142100 | 3199999260 | 11710 | 11710 | 11720 | 11710 | 836 |
| 276 | 20231117 | 142000 | 3190208810 | 11710 | 11710 | 11720 | 11710 | 776 |
| 277 | 20231117 | 141900 | 3181120740 | 11710 | 11710 | 11720 | 11710 | 260 |
| 278 | 20231117 | 141800 | 3178075210 | 11710 | 11710 | 11720 | 11710 | 116 |
| 279 | 20231117 | 141700 | 3176716620 | 11720 | 11710 | 11720 | 11710 | 278 |
| 280 | 20231117 | 141600 | 3173460290 | 11710 | 11710 | 11720 | 11710 | 295 |
| 281 | 20231117 | 141500 | 3170004950 | 11710 | 11720 | 11730 | 11710 | 4416 |
| 282 | 20231117 | 141400 | 3118259410 | 11720 | 11720 | 11730 | 11720 | 192 |
| 283 | 20231117 | 141300 | 3116008210 | 11720 | 11730 | 11730 | 11720 | 205 |
| 284 | 20231117 | 141200 | 3113604230 | 11730 | 11720 | 11730 | 11720 | 1188 |
| 285 | 20231117 | 141100 | 3099669730 | 11720 | 11730 | 11730 | 11720 | 482 |
| 286 | 20231117 | 141000 | 3094019670 | 11720 | 11740 | 11750 | 11720 | 2138 |
| 287 | 20231117 | 140900 | 3068933930 | 11740 | 11740 | 11750 | 11740 | 188 |
| 288 | 20231117 | 140800 | 3066725890 | 11740 | 11740 | 11740 | 11730 | 289 |
| 289 | 20231117 | 140700 | 3063333380 | 11730 | 11730 | 11740 | 11730 | 369 |
| 290 | 20231117 | 140600 | 3059003180 | 11730 | 11730 | 11740 | 11730 | 310 |
| 291 | 20231117 | 140500 | 3055365700 | 11740 | 11740 | 11750 | 11740 | 925 |
| 292 | 20231117 | 140400 | 3044506010 | 11740 | 11740 | 11750 | 11740 | 127 |
| 293 | 20231117 | 140300 | 3043014140 | 11750 | 11750 | 11760 | 11740 | 328 |
| 294 | 20231117 | 140200 | 3039160480 | 11740 | 11730 | 11760 | 11730 | 123 |
| 295 | 20231117 | 140100 | 3037716370 | 11750 | 11730 | 11770 | 11720 | 447 |
| 296 | 20231117 | 140000 | 3032465980 | 11730 | 11730 | 11740 | 11730 | 272 |
| 297 | 20231117 | 135900 | 3029273340 | 11730 | 11720 | 11750 | 11720 | 1066 |
| 298 | 20231117 | 135800 | 3016765760 | 11730 | 11720 | 11730 | 11720 | 223 |
| 299 | 20231117 | 135700 | 3014151390 | 11720 | 11720 | 11740 | 11720 | 79 |
| 300 | 20231117 | 135600 | 3013225440 | 11720 | 11720 | 11730 | 11710 | 2785 |
| 301 | 20231117 | 135500 | 2980576210 | 11720 | 11740 | 11740 | 11720 | 795 |
| 302 | 20231117 | 135400 | 2971251500 | 11730 | 11730 | 11740 | 11730 | 96 |
| 303 | 20231117 | 135300 | 2970125320 | 11730 | 11730 | 11740 | 11730 | 177 |
| 304 | 20231117 | 135200 | 2968048320 | 11730 | 11730 | 11740 | 11730 | 420 |
| 305 | 20231117 | 135100 | 2963121420 | 11730 | 11730 | 11740 | 11730 | 1001 |
| 306 | 20231117 | 135000 | 2951370700 | 11730 | 11720 | 11730 | 11710 | 355 |
| 307 | 20231117 | 134900 | 2947208490 | 11710 | 11710 | 11720 | 11710 | 473 |
| 308 | 20231117 | 134800 | 2941666790 | 11710 | 11710 | 11730 | 11710 | 1992 |
| 309 | 20231117 | 134700 | 2918337470 | 11710 | 11720 | 11730 | 11710 | 2069 |
| 310 | 20231117 | 134600 | 2894089240 | 11720 | 11720 | 11730 | 11720 | 268 |
| 311 | 20231117 | 134500 | 2890946960 | 11720 | 11720 | 11740 | 11720 | 242 |
| 312 | 20231117 | 134400 | 2888107960 | 11720 | 11720 | 11750 | 11720 | 95 |
| 313 | 20231117 | 134300 | 2886994150 | 11760 | 11720 | 11760 | 11720 | 513 |
| 314 | 20231117 | 134200 | 2880974930 | 11720 | 11730 | 11730 | 11720 | 222 |
| 315 | 20231117 | 134100 | 2878371770 | 11730 | 11720 | 11730 | 11720 | 1010 |
| 316 | 20231117 | 134000 | 2866533490 | 11720 | 11720 | 11730 | 11720 | 201 |
| 317 | 20231117 | 133900 | 2864176970 | 11720 | 11730 | 11740 | 11720 | 1068 |
| 318 | 20231117 | 133800 | 2851649410 | 11740 | 11740 | 11750 | 11730 | 1734 |
| 319 | 20231117 | 133700 | 2831277810 | 11730 | 11730 | 11740 | 11720 | 79 |
| 320 | 20231117 | 133600 | 2830351290 | 11730 | 11730 | 11730 | 11720 | 468 |
| 321 | 20231117 | 133500 | 2824861970 | 11730 | 11720 | 11770 | 11720 | 153 |
| 322 | 20231117 | 133400 | 2823066470 | 11720 | 11720 | 11770 | 11720 | 1129 |
| 323 | 20231117 | 133300 | 2809810280 | 11720 | 11730 | 11730 | 11720 | 363 |
| 324 | 20231117 | 133200 | 2805554370 | 11730 | 11730 | 11730 | 11720 | 553 |
| 325 | 20231117 | 133100 | 2799069190 | 11720 | 11720 | 11730 | 11720 | 241 |
| 326 | 20231117 | 133000 | 2796244660 | 11720 | 11730 | 11730 | 11720 | 1770 |
| 327 | 20231117 | 132900 | 2775499320 | 11730 | 11730 | 11740 | 11730 | 431 |
| 328 | 20231117 | 132800 | 2770443320 | 11730 | 11730 | 11740 | 11730 | 132 |
| 329 | 20231117 | 132700 | 2768894160 | 11730 | 11730 | 11740 | 11730 | 318 |
| 330 | 20231117 | 132600 | 2765163230 | 11730 | 11730 | 11730 | 11730 | 142 |
| 331 | 20231117 | 132500 | 2763497570 | 11730 | 11720 | 11730 | 11720 | 255 |
| 332 | 20231117 | 132400 | 2760506990 | 11720 | 11730 | 11730 | 11720 | 171 |
| 333 | 20231117 | 132300 | 2758502520 | 11730 | 11720 | 11730 | 11720 | 189 |
| 334 | 20231117 | 132200 | 2756286480 | 11720 | 11720 | 11730 | 11720 | 211 |
| 335 | 20231117 | 132100 | 2753812350 | 11720 | 11720 | 11720 | 11720 | 458 |
| 336 | 20231117 | 132000 | 2748444590 | 11730 | 11730 | 11740 | 11730 | 1737 |
| 337 | 20231117 | 131900 | 2728068800 | 11730 | 11740 | 11740 | 11730 | 90 |
| 338 | 20231117 | 131800 | 2727013070 | 11740 | 11730 | 11740 | 11730 | 582 |
| 339 | 20231117 | 131700 | 2720185410 | 11740 | 11740 | 11750 | 11740 | 1698 |
| 340 | 20231117 | 131600 | 2700249610 | 11740 | 11740 | 11750 | 11740 | 299 |
| 341 | 20231117 | 131500 | 2696739100 | 11740 | 11750 | 11750 | 11740 | 726 |
| 342 | 20231117 | 131400 | 2688210410 | 11750 | 11760 | 11760 | 11750 | 490 |
| 343 | 20231117 | 131300 | 2682451420 | 11750 | 11750 | 11760 | 11750 | 338 |
| 344 | 20231117 | 131200 | 2678479450 | 11750 | 11750 | 11760 | 11750 | 350 |
| 345 | 20231117 | 131100 | 2674364410 | 11750 | 11750 | 11750 | 11750 | 151 |
| 346 | 20231117 | 131000 | 2672590160 | 11750 | 11770 | 11770 | 11750 | 1433 |
| 347 | 20231117 | 130900 | 2655737260 | 11760 | 11780 | 11780 | 11760 | 2467 |
| 348 | 20231117 | 130800 | 2626700970 | 11770 | 11770 | 11770 | 11770 | 131 |
| 349 | 20231117 | 130700 | 2625159100 | 11770 | 11770 | 11780 | 11770 | 973 |
| 350 | 20231117 | 130600 | 2613706100 | 11770 | 11770 | 11780 | 11770 | 220 |
| 351 | 20231117 | 130500 | 2611116670 | 11770 | 11770 | 11780 | 11770 | 172 |
| 352 | 20231117 | 130400 | 2609091450 | 11770 | 11780 | 11780 | 11770 | 238 |
| 353 | 20231117 | 130300 | 2606289290 | 11780 | 11780 | 11780 | 11780 | 0 |
| 354 | 20231117 | 130200 | 2606289290 | 11780 | 11780 | 11780 | 11780 | 122 |
| 355 | 20231117 | 130100 | 2604852130 | 11780 | 11780 | 11780 | 11780 | 69 |
| 356 | 20231117 | 130000 | 2604039310 | 11780 | 11770 | 11780 | 11770 | 353 |
| 357 | 20231117 | 125900 | 2599883700 | 11770 | 11770 | 11780 | 11770 | 221 |
| 358 | 20231117 | 125800 | 2597281750 | 11770 | 11770 | 11770 | 11770 | 219 |
| 359 | 20231117 | 125700 | 2594704120 | 11760 | 11760 | 11770 | 11760 | 112 |
| 360 | 20231117 | 125600 | 2593386200 | 11760 | 11780 | 11780 | 11760 | 379 |
| 361 | 20231117 | 125500 | 2588926700 | 11770 | 11770 | 11770 | 11770 | 272 |
| 362 | 20231117 | 125400 | 2585725260 | 11770 | 11770 | 11780 | 11770 | 131 |
| 363 | 20231117 | 125300 | 2584182600 | 11780 | 11770 | 11780 | 11770 | 13 |
| 364 | 20231117 | 125200 | 2584029550 | 11760 | 11790 | 11790 | 11760 | 11 |
| 365 | 20231117 | 125100 | 2583900160 | 11790 | 11770 | 11790 | 11760 | 354 |
| 366 | 20231117 | 125000 | 2579735400 | 11770 | 11810 | 11810 | 11770 | 113 |
| 367 | 20231117 | 124900 | 2578401280 | 11780 | 11750 | 11780 | 11750 | 108 |
| 368 | 20231117 | 124800 | 2577130310 | 11750 | 11780 | 11780 | 11740 | 1556 |
| 369 | 20231117 | 124700 | 2558843300 | 11780 | 11820 | 11830 | 11780 | 1080 |
| 370 | 20231117 | 124600 | 2546103820 | 11830 | 11820 | 11840 | 11820 | 51 |
| 371 | 20231117 | 124500 | 2545500020 | 11810 | 11830 | 11850 | 11810 | 946 |
| 372 | 20231117 | 124400 | 2534305940 | 11840 | 11840 | 11860 | 11840 | 1678 |
| 373 | 20231117 | 124300 | 2514431740 | 11830 | 11790 | 11830 | 11790 | 1742 |
| 374 | 20231117 | 124200 | 2493854700 | 11790 | 11780 | 11790 | 11760 | 250 |
| 375 | 20231117 | 124100 | 2490911200 | 11770 | 11750 | 11770 | 11750 | 611 |
| 376 | 20231117 | 124000 | 2483728190 | 11750 | 11750 | 11750 | 11750 | 0 |
| 377 | 20231117 | 123900 | 2483728190 | 11750 | 11750 | 11750 | 11750 | 120 |
| 378 | 20231117 | 123800 | 2482318190 | 11760 | 11760 | 11760 | 11760 | 1 |
| 379 | 20231117 | 123700 | 2482306430 | 11750 | 11730 | 11750 | 11730 | 1800 |
| 380 | 20231117 | 123600 | 2461188950 | 11730 | 11740 | 11740 | 11730 | 408 |
| 381 | 20231117 | 123500 | 2456402050 | 11740 | 11740 | 11740 | 11730 | 1305 |
| 382 | 20231117 | 123400 | 2441082100 | 11750 | 11750 | 11750 | 11740 | 461 |
| 383 | 20231117 | 123300 | 2435666050 | 11760 | 11750 | 11760 | 11750 | 268 |
| 384 | 20231117 | 123200 | 2432517040 | 11740 | 11750 | 11750 | 11740 | 94 |
| 385 | 20231117 | 123100 | 2431412690 | 11760 | 11760 | 11760 | 11760 | 14 |
| 386 | 20231117 | 123000 | 2431248050 | 11760 | 11760 | 11760 | 11760 | 1 |
| 387 | 20231117 | 122900 | 2431236290 | 11760 | 11740 | 11760 | 11740 | 280 |
| 388 | 20231117 | 122800 | 2427948280 | 11750 | 11750 | 11750 | 11740 | 108 |
| 389 | 20231117 | 122700 | 2426679480 | 11750 | 11760 | 11760 | 11750 | 812 |
| 390 | 20231117 | 122600 | 2417138380 | 11760 | 11760 | 11760 | 11760 | 79 |
| 391 | 20231117 | 122500 | 2416209340 | 11760 | 11760 | 11760 | 11760 | 21 |
| 392 | 20231117 | 122400 | 2415962380 | 11760 | 11770 | 11770 | 11750 | 460 |
| 393 | 20231117 | 122300 | 2410552020 | 11760 | 11760 | 11760 | 11750 | 345 |
| 394 | 20231117 | 122200 | 2406494850 | 11760 | 11760 | 11760 | 11760 | 28 |
| 395 | 20231117 | 122100 | 2406165570 | 11760 | 11760 | 11760 | 11760 | 80 |
| 396 | 20231117 | 122000 | 2405224770 | 11760 | 11750 | 11760 | 11750 | 73 |
| 397 | 20231117 | 121900 | 2404367010 | 11750 | 11760 | 11760 | 11750 | 79 |
| 398 | 20231117 | 121800 | 2403437980 | 11760 | 11760 | 11760 | 11750 | 154 |
| 399 | 20231117 | 121700 | 2401627670 | 11750 | 11780 | 11780 | 11750 | 219 |
| 400 | 20231117 | 121600 | 2399051980 | 11770 | 11770 | 11780 | 11770 | 278 |
| 401 | 20231117 | 121500 | 2395778380 | 11770 | 11770 | 11770 | 11760 | 374 |
| 402 | 20231117 | 121400 | 2391377320 | 11770 | 11750 | 11770 | 11750 | 157 |
| 403 | 20231117 | 121300 | 2389530550 | 11750 | 11750 | 11750 | 11750 | 81 |
| 404 | 20231117 | 121200 | 2388578800 | 11750 | 11750 | 11770 | 11750 | 448 |
| 405 | 20231117 | 121100 | 2383314780 | 11750 | 11750 | 11750 | 11750 | 105 |
| 406 | 20231117 | 121000 | 2382081030 | 11770 | 11780 | 11780 | 11770 | 182 |
| 407 | 20231117 | 120900 | 2379938110 | 11780 | 11780 | 11790 | 11770 | 325 |
| 408 | 20231117 | 120800 | 2376109260 | 11790 | 11770 | 11790 | 11770 | 431 |
| 409 | 20231117 | 120700 | 2371030580 | 11770 | 11770 | 11770 | 11770 | 230 |
| 410 | 20231117 | 120600 | 2368323480 | 11770 | 11740 | 11770 | 11740 | 67 |
| 411 | 20231117 | 120500 | 2367536840 | 11750 | 11760 | 11760 | 11750 | 635 |
| 412 | 20231117 | 120400 | 2360074780 | 11760 | 11760 | 11760 | 11760 | 300 |
| 413 | 20231117 | 120300 | 2356546780 | 11740 | 11750 | 11750 | 11740 | 233 |
| 414 | 20231117 | 120200 | 2353810850 | 11750 | 11750 | 11750 | 11750 | 370 |
| 415 | 20231117 | 120100 | 2349463350 | 11740 | 11740 | 11740 | 11740 | 240 |
| 416 | 20231117 | 120000 | 2346645750 | 11730 | 11750 | 11750 | 11730 | 169 |
| 417 | 20231117 | 115900 | 2344662440 | 11750 | 11740 | 11750 | 11730 | 320 |
| 418 | 20231117 | 115800 | 2340904860 | 11730 | 11740 | 11740 | 11730 | 418 |
| 419 | 20231117 | 115700 | 2335997550 | 11750 | 11750 | 11750 | 11740 | 63 |
| 420 | 20231117 | 115600 | 2335257800 | 11750 | 11740 | 11750 | 11730 | 229 |
| 421 | 20231117 | 115500 | 2332571260 | 11730 | 11730 | 11740 | 11730 | 136 |
| 422 | 20231117 | 115400 | 2330974950 | 11730 | 11740 | 11740 | 11730 | 99 |
| 423 | 20231117 | 115300 | 2329813290 | 11740 | 11730 | 11740 | 11730 | 187 |
| 424 | 20231117 | 115200 | 2327618910 | 11730 | 11740 | 11740 | 11730 | 1075 |
| 425 | 20231117 | 115100 | 2315008140 | 11740 | 11740 | 11740 | 11740 | 11 |
| 426 | 20231117 | 115000 | 2314879000 | 11740 | 11740 | 11750 | 11740 | 981 |
| 427 | 20231117 | 114900 | 2303361170 | 11740 | 11750 | 11750 | 11740 | 71 |
| 428 | 20231117 | 114800 | 2302527420 | 11750 | 11740 | 11750 | 11740 | 104 |
| 429 | 20231117 | 114700 | 2301305670 | 11740 | 11750 | 11750 | 11740 | 144 |
| 430 | 20231117 | 114600 | 2299614190 | 11750 | 11750 | 11750 | 11750 | 52 |
| 431 | 20231117 | 114500 | 2299003190 | 11760 | 11760 | 11760 | 11760 | 90 |
| 432 | 20231117 | 114400 | 2297944790 | 11760 | 11760 | 11760 | 11760 | 30 |
| 433 | 20231117 | 114300 | 2297591990 | 11760 | 11760 | 11760 | 11760 | 160 |
| 434 | 20231117 | 114200 | 2295710390 | 11770 | 11770 | 11770 | 11770 | 26 |
| 435 | 20231117 | 114100 | 2295404370 | 11770 | 11760 | 11770 | 11750 | 113 |
| 436 | 20231117 | 114000 | 2294076220 | 11770 | 11770 | 11770 | 11770 | 90 |
| 437 | 20231117 | 113900 | 2293016920 | 11760 | 11760 | 11760 | 11760 | 116 |
| 438 | 20231117 | 113800 | 2291652760 | 11760 | 11740 | 11760 | 11740 | 1319 |
| 439 | 20231117 | 113700 | 2276145560 | 11740 | 11740 | 11740 | 11740 | 332 |
| 440 | 20231117 | 113600 | 2272247880 | 11740 | 11740 | 11740 | 11740 | 10 |
| 441 | 20231117 | 113500 | 2272130480 | 11740 | 11740 | 11740 | 11730 | 112 |
| 442 | 20231117 | 113400 | 2270815620 | 11730 | 11730 | 11730 | 11730 | 0 |
| 443 | 20231117 | 113300 | 2270815620 | 11730 | 11720 | 11740 | 11720 | 105 |
| 444 | 20231117 | 113200 | 2269584130 | 11730 | 11740 | 11740 | 11730 | 210 |
| 445 | 20231117 | 113100 | 2267119530 | 11740 | 11740 | 11740 | 11730 | 113 |
| 446 | 20231117 | 113000 | 2265793910 | 11740 | 11730 | 11740 | 11730 | 305 |
| 447 | 20231117 | 112900 | 2262215340 | 11740 | 11750 | 11750 | 11740 | 218 |
| 448 | 20231117 | 112800 | 2259655230 | 11750 | 11730 | 11750 | 11730 | 1211 |
| 449 | 20231117 | 112700 | 2245438040 | 11730 | 11740 | 11740 | 11730 | 449 |
| 450 | 20231117 | 112600 | 2240169320 | 11740 | 11740 | 11740 | 11740 | 0 |
| 451 | 20231117 | 112500 | 2240169320 | 11740 | 11730 | 11740 | 11730 | 238 |
| 452 | 20231117 | 112400 | 2237376290 | 11730 | 11740 | 11740 | 11730 | 189 |
| 453 | 20231117 | 112300 | 2235157530 | 11740 | 11730 | 11740 | 11730 | 102 |
| 454 | 20231117 | 112200 | 2233961050 | 11730 | 11750 | 11750 | 11730 | 216 |
| 455 | 20231117 | 112100 | 2231425810 | 11750 | 11750 | 11750 | 11740 | 32 |
| 456 | 20231117 | 112000 | 2231049920 | 11750 | 11760 | 11760 | 11750 | 79 |
| 457 | 20231117 | 111900 | 2230121660 | 11740 | 11760 | 11760 | 11740 | 244 |
| 458 | 20231117 | 111800 | 2227256860 | 11730 | 11740 | 11740 | 11730 | 237 |
| 459 | 20231117 | 111700 | 2224475710 | 11740 | 11740 | 11740 | 11730 | 210 |
| 460 | 20231117 | 111600 | 2222011040 | 11730 | 11740 | 11740 | 11730 | 141 |
| 461 | 20231117 | 111500 | 2220356210 | 11750 | 11760 | 11760 | 11750 | 180 |
| 462 | 20231117 | 111400 | 2218240530 | 11760 | 11730 | 11760 | 11730 | 705 |
| 463 | 20231117 | 111300 | 2209970330 | 11730 | 11730 | 11730 | 11730 | 67 |
| 464 | 20231117 | 111200 | 2209184420 | 11720 | 11720 | 11720 | 11720 | 1169 |
| 465 | 20231117 | 111100 | 2195483740 | 11720 | 11740 | 11740 | 11720 | 254 |
| 466 | 20231117 | 111000 | 2192504810 | 11750 | 11710 | 11760 | 11710 | 459 |
| 467 | 20231117 | 110900 | 2187121230 | 11710 | 11720 | 11720 | 11710 | 608 |
| 468 | 20231117 | 110800 | 2179995830 | 11720 | 11730 | 11750 | 11720 | 182 |
| 469 | 20231117 | 110700 | 2177862410 | 11750 | 11750 | 11760 | 11750 | 533 |
| 470 | 20231117 | 110600 | 2171598840 | 11760 | 11760 | 11760 | 11760 | 179 |
| 471 | 20231117 | 110500 | 2169493800 | 11750 | 11720 | 11750 | 11710 | 558 |
| 472 | 20231117 | 110400 | 2162949800 | 11710 | 11710 | 11720 | 11710 | 1247 |
| 473 | 20231117 | 110300 | 2148346440 | 11710 | 11700 | 11710 | 11700 | 46 |
| 474 | 20231117 | 110200 | 2147808080 | 11710 | 11700 | 11710 | 11700 | 742 |
| 475 | 20231117 | 110100 | 2139120760 | 11710 | 11710 | 11720 | 11700 | 307 |
| 476 | 20231117 | 110000 | 2135525020 | 11710 | 11710 | 11710 | 11700 | 904 |
| 477 | 20231117 | 105900 | 2124940810 | 11710 | 11700 | 11710 | 11700 | 714 |
| 478 | 20231117 | 105800 | 2116585620 | 11700 | 11710 | 11710 | 11700 | 1113 |
| 479 | 20231117 | 105700 | 2103557670 | 11710 | 11700 | 11720 | 11700 | 133 |
| 480 | 20231117 | 105600 | 2101999460 | 11720 | 11720 | 11720 | 11700 | 4230 |
| 481 | 20231117 | 105500 | 2052470460 | 11710 | 11720 | 11740 | 11710 | 719 |
| 482 | 20231117 | 105400 | 2044045700 | 11720 | 11710 | 11720 | 11710 | 606 |
| 483 | 20231117 | 105300 | 2036946650 | 11710 | 11730 | 11740 | 11710 | 2584 |
| 484 | 20231117 | 105200 | 2006649670 | 11740 | 11740 | 11740 | 11730 | 467 |
| 485 | 20231117 | 105100 | 2001169020 | 11740 | 11740 | 11760 | 11740 | 239 |
| 486 | 20231117 | 105000 | 1998362170 | 11740 | 11740 | 11740 | 11740 | 131 |
| 487 | 20231117 | 104900 | 1996824230 | 11740 | 11740 | 11740 | 11730 | 187 |
| 488 | 20231117 | 104800 | 1994629750 | 11740 | 11750 | 11750 | 11740 | 946 |
| 489 | 20231117 | 104700 | 1983520780 | 11760 | 11770 | 11780 | 11760 | 686 |
| 490 | 20231117 | 104600 | 1975448570 | 11770 | 11780 | 11780 | 11770 | 660 |
| 491 | 20231117 | 104500 | 1967677410 | 11770 | 11790 | 11790 | 11770 | 1458 |
| 492 | 20231117 | 104400 | 1950490590 | 11770 | 11760 | 11780 | 11760 | 248 |
| 493 | 20231117 | 104300 | 1947570880 | 11760 | 11750 | 11770 | 11750 | 209 |
| 494 | 20231117 | 104200 | 1945112970 | 11770 | 11770 | 11770 | 11770 | 14 |
| 495 | 20231117 | 104100 | 1944948190 | 11740 | 11760 | 11760 | 11740 | 1160 |
| 496 | 20231117 | 104000 | 1931319590 | 11760 | 11740 | 11760 | 11730 | 307 |
| 497 | 20231117 | 103900 | 1927714630 | 11740 | 11740 | 11740 | 11730 | 382 |
| 498 | 20231117 | 103800 | 1923232960 | 11740 | 11740 | 11740 | 11730 | 558 |
| 499 | 20231117 | 103700 | 1916686640 | 11740 | 11750 | 11750 | 11740 | 51 |
| 500 | 20231117 | 103600 | 1916087850 | 11750 | 11740 | 11750 | 11730 | 478 |
| 501 | 20231117 | 103500 | 1910479230 | 11730 | 11740 | 11760 | 11730 | 379 |
| 502 | 20231117 | 103400 | 1906030480 | 11740 | 11730 | 11740 | 11730 | 179 |
| 503 | 20231117 | 103300 | 1903929800 | 11730 | 11720 | 11730 | 11720 | 1300 |
| 504 | 20231117 | 103200 | 1888688210 | 11720 | 11720 | 11730 | 11720 | 648 |
| 505 | 20231117 | 103100 | 1881092160 | 11730 | 11740 | 11740 | 11720 | 523 |
| 506 | 20231117 | 103000 | 1874958340 | 11720 | 11740 | 11740 | 11720 | 920 |
| 507 | 20231117 | 102900 | 1864167150 | 11740 | 11740 | 11740 | 11730 | 94 |
| 508 | 20231117 | 102800 | 1863063850 | 11740 | 11730 | 11740 | 11730 | 147 |
| 509 | 20231117 | 102700 | 1861338130 | 11740 | 11740 | 11740 | 11740 | 21 |
| 510 | 20231117 | 102600 | 1861091590 | 11740 | 11730 | 11740 | 11730 | 1593 |
| 511 | 20231117 | 102500 | 1842404530 | 11730 | 11750 | 11750 | 11730 | 1019 |
| 512 | 20231117 | 102400 | 1830441580 | 11740 | 11760 | 11760 | 11740 | 1707 |
| 513 | 20231117 | 102300 | 1810383940 | 11760 | 11760 | 11760 | 11760 | 171 |
| 514 | 20231117 | 102200 | 1808372980 | 11760 | 11760 | 11770 | 11760 | 93 |
| 515 | 20231117 | 102100 | 1807278550 | 11760 | 11750 | 11760 | 11750 | 255 |
| 516 | 20231117 | 102000 | 1804281420 | 11750 | 11750 | 11750 | 11740 | 558 |
| 517 | 20231117 | 101900 | 1797727930 | 11750 | 11790 | 11790 | 11750 | 4073 |
| 518 | 20231117 | 101800 | 1749848090 | 11780 | 11780 | 11800 | 11780 | 551 |
| 519 | 20231117 | 101700 | 1743355340 | 11780 | 11780 | 11780 | 11770 | 294 |
| 520 | 20231117 | 101600 | 1739892030 | 11780 | 11770 | 11780 | 11770 | 984 |
| 521 | 20231117 | 101500 | 1728308670 | 11770 | 11770 | 11780 | 11770 | 98 |
| 522 | 20231117 | 101400 | 1727154280 | 11770 | 11780 | 11780 | 11770 | 403 |
| 523 | 20231117 | 101300 | 1722408790 | 11780 | 11800 | 11800 | 11780 | 208 |
| 524 | 20231117 | 101200 | 1719955720 | 11800 | 11790 | 11800 | 11790 | 398 |
| 525 | 20231117 | 101100 | 1715259910 | 11790 | 11770 | 11790 | 11760 | 447 |
| 526 | 20231117 | 101000 | 1709997930 | 11770 | 11770 | 11780 | 11760 | 876 |
| 527 | 20231117 | 100900 | 1699690550 | 11770 | 11790 | 11800 | 11760 | 1435 |
| 528 | 20231117 | 100800 | 1682794400 | 11800 | 11800 | 11800 | 11790 | 730 |
| 529 | 20231117 | 100700 | 1674181270 | 11820 | 11810 | 11820 | 11800 | 135 |
| 530 | 20231117 | 100600 | 1672587330 | 11810 | 11830 | 11840 | 11810 | 1639 |
| 531 | 20231117 | 100500 | 1653199990 | 11830 | 11850 | 11850 | 11830 | 2314 |
| 532 | 20231117 | 100400 | 1625792070 | 11860 | 11880 | 11880 | 11860 | 1152 |
| 533 | 20231117 | 100300 | 1612116290 | 11880 | 11880 | 11880 | 11880 | 585 |
| 534 | 20231117 | 100200 | 1605166490 | 11880 | 11860 | 11880 | 11860 | 761 |
| 535 | 20231117 | 100100 | 1596135050 | 11860 | 11830 | 11860 | 11830 | 1160 |
| 536 | 20231117 | 100000 | 1582387840 | 11830 | 11830 | 11840 | 11830 | 1962 |
| 537 | 20231117 | 095900 | 1559170350 | 11830 | 11840 | 11840 | 11790 | 262 |
| 538 | 20231117 | 095800 | 1556070800 | 11840 | 11760 | 11840 | 11760 | 1784 |
| 539 | 20231117 | 095700 | 1534999660 | 11750 | 11770 | 11770 | 11750 | 1834 |
| 540 | 20231117 | 095600 | 1513448050 | 11770 | 11760 | 11770 | 11750 | 464 |
| 541 | 20231117 | 095500 | 1507991140 | 11750 | 11750 | 11760 | 11750 | 315 |
| 542 | 20231117 | 095400 | 1504288460 | 11750 | 11750 | 11760 | 11750 | 623 |
| 543 | 20231117 | 095300 | 1496967210 | 11760 | 11760 | 11770 | 11750 | 909 |
| 544 | 20231117 | 095200 | 1486281930 | 11760 | 11750 | 11760 | 11750 | 268 |
| 545 | 20231117 | 095100 | 1483130750 | 11770 | 11780 | 11780 | 11760 | 660 |
| 546 | 20231117 | 095000 | 1475364120 | 11770 | 11770 | 11770 | 11770 | 708 |
| 547 | 20231117 | 094900 | 1467030960 | 11770 | 11740 | 11770 | 11740 | 498 |
| 548 | 20231117 | 094800 | 1461179310 | 11730 | 11740 | 11740 | 11730 | 1730 |
| 549 | 20231117 | 094700 | 1440882860 | 11740 | 11710 | 11740 | 11710 | 3184 |
| 550 | 20231117 | 094600 | 1403591820 | 11710 | 11720 | 11730 | 11710 | 1365 |
| 551 | 20231117 | 094500 | 1387594100 | 11730 | 11720 | 11730 | 11720 | 875 |
| 552 | 20231117 | 094400 | 1377338630 | 11730 | 11730 | 11740 | 11730 | 408 |
| 553 | 20231117 | 094300 | 1372550470 | 11720 | 11720 | 11740 | 11720 | 1495 |
| 554 | 20231117 | 094200 | 1355023290 | 11720 | 11730 | 11740 | 11720 | 795 |
| 555 | 20231117 | 094100 | 1345702990 | 11740 | 11730 | 11740 | 11720 | 3912 |
| 556 | 20231117 | 094000 | 1299816790 | 11750 | 11730 | 11750 | 11730 | 1391 |
| 557 | 20231117 | 093900 | 1283500330 | 11730 | 11740 | 11750 | 11730 | 926 |
| 558 | 20231117 | 093800 | 1272628650 | 11740 | 11740 | 11750 | 11740 | 735 |
| 559 | 20231117 | 093700 | 1263999740 | 11740 | 11740 | 11740 | 11730 | 1373 |
| 560 | 20231117 | 093600 | 1247883180 | 11740 | 11750 | 11750 | 11740 | 1585 |
| 561 | 20231117 | 093500 | 1229273620 | 11750 | 11770 | 11770 | 11740 | 2676 |
| 562 | 20231117 | 093400 | 1197816580 | 11770 | 11770 | 11780 | 11760 | 890 |
| 563 | 20231117 | 093300 | 1187343470 | 11760 | 11760 | 11770 | 11760 | 657 |
| 564 | 20231117 | 093200 | 1179613180 | 11770 | 11790 | 11790 | 11770 | 2441 |
| 565 | 20231117 | 093100 | 1150868110 | 11790 | 11820 | 11830 | 11790 | 1225 |
| 566 | 20231117 | 093000 | 1136405570 | 11820 | 11830 | 11830 | 11820 | 197 |
| 567 | 20231117 | 092900 | 1134076770 | 11820 | 11840 | 11840 | 11820 | 2398 |
| 568 | 20231117 | 092800 | 1105722960 | 11840 | 11850 | 11850 | 11840 | 203 |
| 569 | 20231117 | 092700 | 1103318120 | 11850 | 11850 | 11850 | 11840 | 336 |
| 570 | 20231117 | 092600 | 1099336590 | 11850 | 11850 | 11850 | 11850 | 473 |
| 571 | 20231117 | 092500 | 1093731540 | 11850 | 11880 | 11890 | 11800 | 2045 |
| 572 | 20231117 | 092400 | 1069496930 | 11880 | 11850 | 11900 | 11850 | 1513 |
| 573 | 20231117 | 092300 | 1051526970 | 11830 | 11820 | 11850 | 11800 | 1234 |
| 574 | 20231117 | 092200 | 1036950120 | 11810 | 11850 | 11860 | 11810 | 791 |
| 575 | 20231117 | 092100 | 1027584210 | 11810 | 11800 | 11810 | 11780 | 3187 |
| 576 | 20231117 | 092000 | 990000890 | 11790 | 11790 | 11800 | 11780 | 1267 |
| 577 | 20231117 | 091900 | 975064930 | 11800 | 11840 | 11840 | 11790 | 3584 |
| 578 | 20231117 | 091800 | 932697370 | 11840 | 11850 | 11880 | 11830 | 905 |
| 579 | 20231117 | 091700 | 921978640 | 11850 | 11910 | 11910 | 11840 | 4541 |
| 580 | 20231117 | 091600 | 868037230 | 11900 | 11940 | 11950 | 11900 | 2931 |
| 581 | 20231117 | 091500 | 833073180 | 11950 | 11920 | 11950 | 11920 | 5084 |
| 582 | 20231117 | 091400 | 772387590 | 11910 | 11880 | 11910 | 11870 | 3417 |
| 583 | 20231117 | 091300 | 731780560 | 11870 | 11790 | 11880 | 11770 | 3766 |
| 584 | 20231117 | 091200 | 687222170 | 11790 | 11800 | 11800 | 11750 | 2324 |
| 585 | 20231117 | 091100 | 659810980 | 11790 | 11750 | 11790 | 11730 | 3044 |
| 586 | 20231117 | 091000 | 624038120 | 11750 | 11750 | 11750 | 11720 | 7130 |
| 587 | 20231117 | 090900 | 540358490 | 11740 | 11780 | 11780 | 11740 | 1596 |
| 588 | 20231117 | 090800 | 521590630 | 11780 | 11800 | 11800 | 11770 | 2154 |
| 589 | 20231117 | 090700 | 496215870 | 11800 | 11790 | 11800 | 11790 | 2637 |
| 590 | 20231117 | 090600 | 465115380 | 11780 | 11800 | 11800 | 11770 | 1241 |
| 591 | 20231117 | 090500 | 450488060 | 11800 | 11710 | 11800 | 11710 | 4010 |
| 592 | 20231117 | 090400 | 403423470 | 11710 | 11730 | 11750 | 11700 | 5496 |
| 593 | 20231117 | 090300 | 339016550 | 11730 | 11720 | 11760 | 11720 | 1579 |
| 594 | 20231117 | 090200 | 320492960 | 11740 | 11770 | 11770 | 11710 | 6946 |
| 595 | 20231117 | 090100 | 239053870 | 11770 | 11880 | 11880 | 11770 | 6204 |
| 596 | 20231117 | 090000 | 165841970 | 11850 | 11910 | 11910 | 11770 | 13126 |