30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 192100 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 12194 |
| 3 | 20231114 | 192000 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 4 | 20231114 | 191900 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 5 | 20231114 | 191800 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 6 | 20231114 | 191700 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 7 | 20231114 | 191600 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 8 | 20231114 | 191500 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 9 | 20231114 | 191400 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 10 | 20231114 | 191300 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 11 | 20231114 | 191200 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 12 | 20231114 | 191100 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 13 | 20231114 | 191000 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 14 | 20231114 | 190900 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 15 | 20231114 | 190800 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 16 | 20231114 | 190700 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 17 | 20231114 | 190600 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 18 | 20231114 | 190500 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 19 | 20231114 | 190400 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 20 | 20231114 | 190300 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 21 | 20231114 | 190200 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 22 | 20231114 | 190100 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 23 | 20231114 | 190000 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 24 | 20231114 | 185900 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 25 | 20231114 | 185800 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 26 | 20231114 | 185700 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 27 | 20231114 | 185600 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 28 | 20231114 | 185500 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 29 | 20231114 | 185400 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 30 | 20231114 | 185300 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 31 | 20231114 | 185200 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 32 | 20231114 | 185100 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 12194 |
| 33 | 20231114 | 185000 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 34 | 20231114 | 184900 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 35 | 20231114 | 184800 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 36 | 20231114 | 184700 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 37 | 20231114 | 184600 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 38 | 20231114 | 184500 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 39 | 20231114 | 184400 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 40 | 20231114 | 184300 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 41 | 20231114 | 184200 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 42 | 20231114 | 184100 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 43 | 20231114 | 184000 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 44 | 20231114 | 183900 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 45 | 20231114 | 183800 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 46 | 20231114 | 183700 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 47 | 20231114 | 183600 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 48 | 20231114 | 183500 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 49 | 20231114 | 183400 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 50 | 20231114 | 183300 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 51 | 20231114 | 183200 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 52 | 20231114 | 183100 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 53 | 20231114 | 183000 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 54 | 20231114 | 182900 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 55 | 20231114 | 182800 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 56 | 20231114 | 182700 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 57 | 20231114 | 182600 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 58 | 20231114 | 182500 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 59 | 20231114 | 182400 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 60 | 20231114 | 182300 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 61 | 20231114 | 182200 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 62 | 20231114 | 182100 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 12194 |
| 63 | 20231114 | 182000 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 64 | 20231114 | 181900 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 65 | 20231114 | 181800 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 66 | 20231114 | 181700 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 67 | 20231114 | 181600 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 68 | 20231114 | 181500 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 69 | 20231114 | 181400 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 70 | 20231114 | 181300 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 71 | 20231114 | 181200 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 72 | 20231114 | 181100 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 73 | 20231114 | 181000 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 74 | 20231114 | 180900 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 75 | 20231114 | 180800 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 76 | 20231114 | 180700 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 77 | 20231114 | 180600 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 78 | 20231114 | 180500 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 79 | 20231114 | 180400 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 80 | 20231114 | 180300 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 81 | 20231114 | 180200 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 82 | 20231114 | 180100 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 83 | 20231114 | 180000 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 84 | 20231114 | 175900 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 85 | 20231114 | 175800 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 86 | 20231114 | 175700 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 87 | 20231114 | 175600 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 88 | 20231114 | 175500 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 89 | 20231114 | 175400 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 90 | 20231114 | 175300 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 91 | 20231114 | 175200 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 92 | 20231114 | 175100 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 12194 |
| 93 | 20231114 | 175000 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 94 | 20231114 | 174900 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 95 | 20231114 | 174800 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 96 | 20231114 | 174700 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 97 | 20231114 | 174600 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 98 | 20231114 | 174500 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 99 | 20231114 | 174400 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 100 | 20231114 | 174300 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 101 | 20231114 | 174200 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 102 | 20231114 | 174100 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 103 | 20231114 | 174000 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 104 | 20231114 | 173900 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 105 | 20231114 | 173800 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 106 | 20231114 | 173700 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 107 | 20231114 | 173600 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 108 | 20231114 | 173500 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 109 | 20231114 | 173400 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 110 | 20231114 | 173300 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 111 | 20231114 | 173200 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 112 | 20231114 | 173100 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 113 | 20231114 | 173000 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 114 | 20231114 | 172900 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 115 | 20231114 | 172800 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 116 | 20231114 | 172700 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 117 | 20231114 | 172600 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 118 | 20231114 | 172500 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 119 | 20231114 | 172400 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 120 | 20231114 | 172300 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 121 | 20231114 | 172200 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 122 | 20231114 | 172100 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 12194 |
| 123 | 20231114 | 172000 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 124 | 20231114 | 171900 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 125 | 20231114 | 171800 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 126 | 20231114 | 171700 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 127 | 20231114 | 171600 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 128 | 20231114 | 171500 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 129 | 20231114 | 171400 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 130 | 20231114 | 171300 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 131 | 20231114 | 171200 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 132 | 20231114 | 171100 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 133 | 20231114 | 171000 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 134 | 20231114 | 170900 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 135 | 20231114 | 170800 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 136 | 20231114 | 170700 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 137 | 20231114 | 170600 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 138 | 20231114 | 170500 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 139 | 20231114 | 170400 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 140 | 20231114 | 170300 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 141 | 20231114 | 170200 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 142 | 20231114 | 170100 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 143 | 20231114 | 170000 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 144 | 20231114 | 165900 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 145 | 20231114 | 165800 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 146 | 20231114 | 165700 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 147 | 20231114 | 165600 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 148 | 20231114 | 165500 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 149 | 20231114 | 165400 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 150 | 20231114 | 165300 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 151 | 20231114 | 165200 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 152 | 20231114 | 165100 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 12194 |
| 153 | 20231114 | 165000 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 154 | 20231114 | 164900 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 155 | 20231114 | 164800 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 156 | 20231114 | 164700 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 157 | 20231114 | 164600 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 158 | 20231114 | 164500 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 159 | 20231114 | 164400 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 160 | 20231114 | 164300 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 161 | 20231114 | 164200 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 162 | 20231114 | 164100 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 163 | 20231114 | 164000 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 164 | 20231114 | 163900 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 165 | 20231114 | 163800 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 166 | 20231114 | 163700 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 167 | 20231114 | 163600 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 168 | 20231114 | 163500 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 169 | 20231114 | 163400 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 170 | 20231114 | 163300 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 171 | 20231114 | 163200 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 172 | 20231114 | 163100 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 173 | 20231114 | 163000 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 174 | 20231114 | 162900 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 175 | 20231114 | 162800 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 176 | 20231114 | 162700 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 177 | 20231114 | 162600 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 178 | 20231114 | 162500 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 179 | 20231114 | 162400 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 180 | 20231114 | 162300 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 181 | 20231114 | 162200 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 182 | 20231114 | 162100 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 12194 |
| 183 | 20231114 | 162000 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 184 | 20231114 | 161900 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 185 | 20231114 | 161800 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 186 | 20231114 | 161700 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 187 | 20231114 | 161600 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 188 | 20231114 | 161500 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 189 | 20231114 | 161400 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 190 | 20231114 | 161300 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 191 | 20231114 | 161200 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 192 | 20231114 | 161100 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 193 | 20231114 | 161000 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 194 | 20231114 | 160900 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 195 | 20231114 | 160800 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 196 | 20231114 | 160700 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 197 | 20231114 | 160600 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 198 | 20231114 | 160500 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 199 | 20231114 | 160400 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 200 | 20231114 | 160300 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 201 | 20231114 | 160200 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 202 | 20231114 | 160100 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 203 | 20231114 | 160000 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 204 | 20231114 | 155900 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 205 | 20231114 | 155800 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 206 | 20231114 | 155700 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 207 | 20231114 | 155600 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 208 | 20231114 | 155500 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 209 | 20231114 | 155400 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 210 | 20231114 | 155300 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 211 | 20231114 | 155200 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 212 | 20231114 | 155100 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 12194 |
| 213 | 20231114 | 155000 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 214 | 20231114 | 154900 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 215 | 20231114 | 154800 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 216 | 20231114 | 154700 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 217 | 20231114 | 154600 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 218 | 20231114 | 154500 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 219 | 20231114 | 154400 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 220 | 20231114 | 154300 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 221 | 20231114 | 154200 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 222 | 20231114 | 154100 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 223 | 20231114 | 154000 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 224 | 20231114 | 153900 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 225 | 20231114 | 153800 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 226 | 20231114 | 153700 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 227 | 20231114 | 153600 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 228 | 20231114 | 153500 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 229 | 20231114 | 153400 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 230 | 20231114 | 153300 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 231 | 20231114 | 153200 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 232 | 20231114 | 153100 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 233 | 20231114 | 153000 | 8092577100 | 5320 | 5320 | 5320 | 5320 | 12194 |
| 234 | 20231114 | 152900 | 8027705020 | 5330 | 5330 | 5330 | 5330 | 0 |
| 235 | 20231114 | 152800 | 8027705020 | 5330 | 5330 | 5330 | 5330 | 0 |
| 236 | 20231114 | 152700 | 8027705020 | 5330 | 5330 | 5330 | 5330 | 0 |
| 237 | 20231114 | 152600 | 8027705020 | 5330 | 5330 | 5330 | 5330 | 0 |
| 238 | 20231114 | 152500 | 8027705020 | 5330 | 5330 | 5330 | 5330 | 0 |
| 239 | 20231114 | 152400 | 8027705020 | 5330 | 5330 | 5330 | 5330 | 0 |
| 240 | 20231114 | 152300 | 8027705020 | 5330 | 5330 | 5330 | 5330 | 0 |
| 241 | 20231114 | 152200 | 8027705020 | 5330 | 5330 | 5330 | 5330 | 0 |
| 242 | 20231114 | 152100 | 8027705020 | 5330 | 5330 | 5330 | 5330 | 0 |
| 243 | 20231114 | 152000 | 8027705020 | 5330 | 5330 | 5330 | 5330 | 0 |
| 244 | 20231114 | 151900 | 8027705020 | 5330 | 5310 | 5330 | 5310 | 1919 |
| 245 | 20231114 | 151800 | 8017502920 | 5330 | 5320 | 5330 | 5320 | 384 |
| 246 | 20231114 | 151700 | 8015459530 | 5320 | 5330 | 5330 | 5320 | 920 |
| 247 | 20231114 | 151600 | 8010560130 | 5320 | 5310 | 5320 | 5310 | 1760 |
| 248 | 20231114 | 151500 | 8001200030 | 5310 | 5310 | 5310 | 5310 | 61 |
| 249 | 20231114 | 151400 | 8000876120 | 5310 | 5310 | 5330 | 5310 | 2351 |
| 250 | 20231114 | 151300 | 7988376210 | 5310 | 5310 | 5320 | 5310 | 337 |
| 251 | 20231114 | 151200 | 7986586640 | 5320 | 5320 | 5330 | 5320 | 593 |
| 252 | 20231114 | 151100 | 7983431870 | 5330 | 5320 | 5330 | 5310 | 338 |
| 253 | 20231114 | 151000 | 7981636390 | 5330 | 5310 | 5330 | 5310 | 159 |
| 254 | 20231114 | 150900 | 7980789920 | 5310 | 5330 | 5330 | 5310 | 587 |
| 255 | 20231114 | 150800 | 7977670010 | 5330 | 5330 | 5340 | 5320 | 1129 |
| 256 | 20231114 | 150700 | 7971662430 | 5330 | 5320 | 5340 | 5320 | 1424 |
| 257 | 20231114 | 150600 | 7964069260 | 5340 | 5320 | 5340 | 5320 | 4216 |
| 258 | 20231114 | 150500 | 7941609920 | 5330 | 5310 | 5330 | 5310 | 2542 |
| 259 | 20231114 | 150400 | 7928093940 | 5320 | 5330 | 5330 | 5320 | 1273 |
| 260 | 20231114 | 150300 | 7921321560 | 5300 | 5320 | 5330 | 5300 | 1827 |
| 261 | 20231114 | 150200 | 7911619210 | 5330 | 5330 | 5330 | 5310 | 314 |
| 262 | 20231114 | 150100 | 7909948350 | 5330 | 5310 | 5330 | 5310 | 3319 |
| 263 | 20231114 | 150000 | 7892301260 | 5310 | 5320 | 5320 | 5310 | 451 |
| 264 | 20231114 | 145900 | 7889906440 | 5310 | 5320 | 5320 | 5310 | 6 |
| 265 | 20231114 | 145800 | 7889874530 | 5320 | 5310 | 5320 | 5310 | 1555 |
| 266 | 20231114 | 145700 | 7881617360 | 5320 | 5310 | 5320 | 5310 | 224 |
| 267 | 20231114 | 145600 | 7880427720 | 5320 | 5320 | 5320 | 5320 | 80 |
| 268 | 20231114 | 145500 | 7880002120 | 5330 | 5310 | 5330 | 5300 | 3685 |
| 269 | 20231114 | 145400 | 7860434290 | 5290 | 5310 | 5310 | 5290 | 63 |
| 270 | 20231114 | 145300 | 7860099960 | 5300 | 5310 | 5310 | 5290 | 926 |
| 271 | 20231114 | 145200 | 7855195570 | 5310 | 5300 | 5310 | 5300 | 223 |
| 272 | 20231114 | 145100 | 7854013650 | 5300 | 5300 | 5320 | 5300 | 1213 |
| 273 | 20231114 | 145000 | 7847578410 | 5310 | 5310 | 5310 | 5310 | 0 |
| 274 | 20231114 | 144900 | 7847578410 | 5310 | 5310 | 5310 | 5310 | 3 |
| 275 | 20231114 | 144800 | 7847562480 | 5310 | 5300 | 5310 | 5300 | 749 |
| 276 | 20231114 | 144700 | 7843591750 | 5310 | 5310 | 5310 | 5300 | 901 |
| 277 | 20231114 | 144600 | 7838813910 | 5310 | 5310 | 5310 | 5310 | 101 |
| 278 | 20231114 | 144500 | 7838277600 | 5310 | 5310 | 5310 | 5290 | 667 |
| 279 | 20231114 | 144400 | 7834741950 | 5320 | 5320 | 5320 | 5310 | 5 |
| 280 | 20231114 | 144300 | 7834715360 | 5310 | 5300 | 5320 | 5300 | 1377 |
| 281 | 20231114 | 144200 | 7827409140 | 5310 | 5310 | 5310 | 5310 | 1 |
| 282 | 20231114 | 144100 | 7827403830 | 5310 | 5300 | 5310 | 5290 | 16 |
| 283 | 20231114 | 144000 | 7827319150 | 5310 | 5310 | 5310 | 5310 | 0 |
| 284 | 20231114 | 143900 | 7827319150 | 5310 | 5310 | 5310 | 5280 | 537 |
| 285 | 20231114 | 143800 | 7824477320 | 5310 | 5310 | 5310 | 5280 | 1536 |
| 286 | 20231114 | 143700 | 7816343060 | 5300 | 5300 | 5300 | 5300 | 0 |
| 287 | 20231114 | 143600 | 7816343060 | 5300 | 5310 | 5310 | 5290 | 160 |
| 288 | 20231114 | 143500 | 7815496050 | 5320 | 5320 | 5320 | 5310 | 50 |
| 289 | 20231114 | 143400 | 7815230440 | 5320 | 5320 | 5320 | 5320 | 100 |
| 290 | 20231114 | 143300 | 7814698440 | 5320 | 5330 | 5330 | 5320 | 3 |
| 291 | 20231114 | 143200 | 7814682460 | 5340 | 5320 | 5340 | 5310 | 1312 |
| 292 | 20231114 | 143100 | 7807691100 | 5310 | 5300 | 5310 | 5290 | 2450 |
| 293 | 20231114 | 143000 | 7794707890 | 5300 | 5300 | 5300 | 5300 | 91 |
| 294 | 20231114 | 142900 | 7794225590 | 5300 | 5300 | 5310 | 5280 | 1595 |
| 295 | 20231114 | 142800 | 7785786660 | 5300 | 5310 | 5310 | 5300 | 271 |
| 296 | 20231114 | 142700 | 7784347660 | 5290 | 5300 | 5300 | 5290 | 323 |
| 297 | 20231114 | 142600 | 7782636380 | 5280 | 5290 | 5300 | 5280 | 315 |
| 298 | 20231114 | 142500 | 7780968080 | 5310 | 5280 | 5310 | 5280 | 191 |
| 299 | 20231114 | 142400 | 7779959540 | 5280 | 5280 | 5310 | 5270 | 3868 |
| 300 | 20231114 | 142300 | 7759537640 | 5290 | 5310 | 5320 | 5290 | 2798 |
| 301 | 20231114 | 142200 | 7744731300 | 5320 | 5310 | 5320 | 5300 | 1411 |
| 302 | 20231114 | 142100 | 7737242920 | 5310 | 5320 | 5320 | 5300 | 323 |
| 303 | 20231114 | 142000 | 7735527780 | 5310 | 5320 | 5320 | 5300 | 15 |
| 304 | 20231114 | 141900 | 7735448100 | 5320 | 5320 | 5330 | 5290 | 1113 |
| 305 | 20231114 | 141800 | 7729555810 | 5330 | 5320 | 5330 | 5290 | 1016 |
| 306 | 20231114 | 141700 | 7724173640 | 5330 | 5330 | 5330 | 5310 | 264 |
| 307 | 20231114 | 141600 | 7722769320 | 5320 | 5330 | 5330 | 5320 | 11 |
| 308 | 20231114 | 141500 | 7722710730 | 5330 | 5330 | 5330 | 5330 | 0 |
| 309 | 20231114 | 141400 | 7722710730 | 5330 | 5310 | 5330 | 5300 | 1088 |
| 310 | 20231114 | 141300 | 7716930260 | 5310 | 5330 | 5330 | 5310 | 71 |
| 311 | 20231114 | 141200 | 7716553120 | 5340 | 5340 | 5340 | 5300 | 10820 |
| 312 | 20231114 | 141100 | 7659201400 | 5330 | 5340 | 5350 | 5330 | 176 |
| 313 | 20231114 | 141000 | 7658261640 | 5340 | 5310 | 5340 | 5300 | 2548 |
| 314 | 20231114 | 140900 | 7644702830 | 5310 | 5330 | 5330 | 5310 | 376 |
| 315 | 20231114 | 140800 | 7642704490 | 5330 | 5330 | 5340 | 5320 | 658 |
| 316 | 20231114 | 140700 | 7639203810 | 5340 | 5340 | 5340 | 5330 | 71 |
| 317 | 20231114 | 140600 | 7638825190 | 5350 | 5320 | 5370 | 5320 | 9813 |
| 318 | 20231114 | 140500 | 7586356310 | 5310 | 5310 | 5330 | 5310 | 436 |
| 319 | 20231114 | 140400 | 7584040080 | 5320 | 5320 | 5330 | 5290 | 524 |
| 320 | 20231114 | 140300 | 7581262780 | 5330 | 5310 | 5340 | 5310 | 660 |
| 321 | 20231114 | 140200 | 7577748520 | 5320 | 5320 | 5320 | 5310 | 552 |
| 322 | 20231114 | 140100 | 7574813380 | 5320 | 5310 | 5320 | 5310 | 10 |
| 323 | 20231114 | 140000 | 7574760250 | 5320 | 5310 | 5320 | 5310 | 612 |
| 324 | 20231114 | 135900 | 7571510520 | 5300 | 5300 | 5300 | 5270 | 11725 |
| 325 | 20231114 | 135800 | 7509489980 | 5310 | 5300 | 5310 | 5300 | 292 |
| 326 | 20231114 | 135700 | 7507942360 | 5310 | 5300 | 5310 | 5300 | 254 |
| 327 | 20231114 | 135600 | 7506596130 | 5310 | 5290 | 5310 | 5290 | 1239 |
| 328 | 20231114 | 135500 | 7500035830 | 5300 | 5310 | 5310 | 5290 | 1004 |
| 329 | 20231114 | 135400 | 7494715440 | 5300 | 5310 | 5310 | 5300 | 306 |
| 330 | 20231114 | 135300 | 7493091090 | 5300 | 5300 | 5310 | 5290 | 3995 |
| 331 | 20231114 | 135200 | 7471941760 | 5290 | 5300 | 5310 | 5290 | 3340 |
| 332 | 20231114 | 135100 | 7454227570 | 5310 | 5300 | 5320 | 5300 | 343 |
| 333 | 20231114 | 135000 | 7452409230 | 5310 | 5320 | 5330 | 5310 | 3151 |
| 334 | 20231114 | 134900 | 7435644570 | 5320 | 5330 | 5340 | 5320 | 558 |
| 335 | 20231114 | 134800 | 7432673170 | 5340 | 5330 | 5340 | 5330 | 1075 |
| 336 | 20231114 | 134700 | 7426943190 | 5320 | 5320 | 5330 | 5320 | 536 |
| 337 | 20231114 | 134600 | 7424087130 | 5330 | 5320 | 5330 | 5310 | 2676 |
| 338 | 20231114 | 134500 | 7409837540 | 5330 | 5330 | 5330 | 5320 | 303 |
| 339 | 20231114 | 134400 | 7408222780 | 5320 | 5310 | 5330 | 5310 | 464 |
| 340 | 20231114 | 134300 | 7405757700 | 5310 | 5330 | 5330 | 5310 | 1353 |
| 341 | 20231114 | 134200 | 7398552460 | 5320 | 5320 | 5330 | 5320 | 1229 |
| 342 | 20231114 | 134100 | 7392014120 | 5320 | 5310 | 5330 | 5310 | 2121 |
| 343 | 20231114 | 134000 | 7380731720 | 5310 | 5300 | 5310 | 5290 | 78 |
| 344 | 20231114 | 133900 | 7380318910 | 5290 | 5290 | 5310 | 5280 | 2712 |
| 345 | 20231114 | 133800 | 7365954520 | 5300 | 5300 | 5300 | 5290 | 64 |
| 346 | 20231114 | 133700 | 7365615410 | 5300 | 5300 | 5300 | 5300 | 31 |
| 347 | 20231114 | 133600 | 7365451110 | 5300 | 5290 | 5300 | 5290 | 179 |
| 348 | 20231114 | 133500 | 7364503620 | 5290 | 5300 | 5300 | 5290 | 153 |
| 349 | 20231114 | 133400 | 7363694140 | 5300 | 5300 | 5300 | 5300 | 11 |
| 350 | 20231114 | 133300 | 7363635840 | 5300 | 5290 | 5300 | 5290 | 148 |
| 351 | 20231114 | 133200 | 7362852900 | 5290 | 5300 | 5300 | 5290 | 477 |
| 352 | 20231114 | 133100 | 7360329550 | 5290 | 5290 | 5290 | 5290 | 291 |
| 353 | 20231114 | 133000 | 7358790160 | 5290 | 5290 | 5300 | 5290 | 602 |
| 354 | 20231114 | 132900 | 7355605480 | 5280 | 5300 | 5300 | 5280 | 603 |
| 355 | 20231114 | 132800 | 7352415560 | 5300 | 5290 | 5300 | 5270 | 2668 |
| 356 | 20231114 | 132700 | 7338331470 | 5290 | 5290 | 5300 | 5270 | 2735 |
| 357 | 20231114 | 132600 | 7323885660 | 5270 | 5300 | 5300 | 5270 | 2225 |
| 358 | 20231114 | 132500 | 7312135240 | 5260 | 5280 | 5300 | 5260 | 4363 |
| 359 | 20231114 | 132400 | 7289143770 | 5270 | 5300 | 5310 | 5270 | 4754 |
| 360 | 20231114 | 132300 | 7263996260 | 5310 | 5310 | 5310 | 5300 | 304 |
| 361 | 20231114 | 132200 | 7262382110 | 5300 | 5310 | 5320 | 5300 | 1596 |
| 362 | 20231114 | 132100 | 7253917550 | 5320 | 5280 | 5320 | 5280 | 1325 |
| 363 | 20231114 | 132000 | 7246883210 | 5280 | 5290 | 5300 | 5280 | 2001 |
| 364 | 20231114 | 131900 | 7236291050 | 5290 | 5290 | 5290 | 5270 | 2299 |
| 365 | 20231114 | 131800 | 7224158470 | 5290 | 5290 | 5290 | 5270 | 1098 |
| 366 | 20231114 | 131700 | 7218361140 | 5290 | 5290 | 5290 | 5260 | 5037 |
| 367 | 20231114 | 131600 | 7191837640 | 5290 | 5290 | 5290 | 5270 | 2120 |
| 368 | 20231114 | 131500 | 7180648450 | 5290 | 5280 | 5300 | 5280 | 778 |
| 369 | 20231114 | 131400 | 7176533220 | 5280 | 5290 | 5290 | 5280 | 6725 |
| 370 | 20231114 | 131300 | 7140999140 | 5300 | 5290 | 5300 | 5290 | 1947 |
| 371 | 20231114 | 131200 | 7130699270 | 5270 | 5280 | 5290 | 5270 | 2482 |
| 372 | 20231114 | 131100 | 7117608390 | 5270 | 5290 | 5290 | 5270 | 1156 |
| 373 | 20231114 | 131000 | 7111500380 | 5260 | 5280 | 5280 | 5260 | 5912 |
| 374 | 20231114 | 130900 | 7080329270 | 5280 | 5290 | 5300 | 5270 | 2697 |
| 375 | 20231114 | 130800 | 7066090790 | 5290 | 5290 | 5290 | 5280 | 1144 |
| 376 | 20231114 | 130700 | 7060047490 | 5300 | 5280 | 5300 | 5270 | 6791 |
| 377 | 20231114 | 130600 | 7024215730 | 5300 | 5320 | 5320 | 5280 | 7539 |
| 378 | 20231114 | 130500 | 6984296840 | 5320 | 5310 | 5320 | 5300 | 64 |
| 379 | 20231114 | 130400 | 6983956850 | 5310 | 5310 | 5320 | 5300 | 2248 |
| 380 | 20231114 | 130300 | 6972038460 | 5330 | 5300 | 5330 | 5300 | 393 |
| 381 | 20231114 | 130200 | 6969949780 | 5310 | 5310 | 5310 | 5300 | 790 |
| 382 | 20231114 | 130100 | 6965757060 | 5310 | 5300 | 5320 | 5300 | 366 |
| 383 | 20231114 | 130000 | 6963813110 | 5300 | 5300 | 5310 | 5290 | 402 |
| 384 | 20231114 | 125900 | 6961681530 | 5310 | 5290 | 5310 | 5290 | 5070 |
| 385 | 20231114 | 125800 | 6934844520 | 5320 | 5310 | 5320 | 5300 | 6070 |
| 386 | 20231114 | 125700 | 6902630150 | 5320 | 5310 | 5320 | 5290 | 7470 |
| 387 | 20231114 | 125600 | 6863038330 | 5310 | 5310 | 5320 | 5300 | 3956 |
| 388 | 20231114 | 125500 | 6842059520 | 5310 | 5330 | 5330 | 5310 | 3427 |
| 389 | 20231114 | 125400 | 6823851230 | 5320 | 5300 | 5320 | 5300 | 3171 |
| 390 | 20231114 | 125300 | 6807006650 | 5300 | 5320 | 5320 | 5290 | 9314 |
| 391 | 20231114 | 125200 | 6757641200 | 5320 | 5330 | 5340 | 5310 | 2771 |
| 392 | 20231114 | 125100 | 6742908340 | 5310 | 5330 | 5350 | 5310 | 3593 |
| 393 | 20231114 | 125000 | 6723770620 | 5350 | 5330 | 5350 | 5320 | 4454 |
| 394 | 20231114 | 124900 | 6700056800 | 5340 | 5340 | 5340 | 5320 | 8091 |
| 395 | 20231114 | 124800 | 6656927620 | 5340 | 5350 | 5360 | 5340 | 3553 |
| 396 | 20231114 | 124700 | 6637929880 | 5360 | 5330 | 5360 | 5320 | 1908 |
| 397 | 20231114 | 124600 | 6627763790 | 5330 | 5360 | 5360 | 5320 | 8216 |
| 398 | 20231114 | 124500 | 6583926540 | 5360 | 5350 | 5370 | 5340 | 2047 |
| 399 | 20231114 | 124400 | 6572977060 | 5350 | 5340 | 5370 | 5330 | 6834 |
| 400 | 20231114 | 124300 | 6536463590 | 5340 | 5380 | 5410 | 5340 | 20255 |
| 401 | 20231114 | 124200 | 6427491870 | 5390 | 5370 | 5390 | 5350 | 5793 |
| 402 | 20231114 | 124100 | 6396369420 | 5360 | 5330 | 5370 | 5330 | 5450 |
| 403 | 20231114 | 124000 | 6367234990 | 5350 | 5360 | 5360 | 5320 | 10067 |
| 404 | 20231114 | 123900 | 6313508270 | 5350 | 5360 | 5360 | 5330 | 4767 |
| 405 | 20231114 | 123800 | 6288053730 | 5340 | 5350 | 5370 | 5340 | 6858 |
| 406 | 20231114 | 123700 | 6251326940 | 5370 | 5380 | 5390 | 5350 | 7866 |
| 407 | 20231114 | 123600 | 6209091080 | 5390 | 5350 | 5390 | 5330 | 8902 |
| 408 | 20231114 | 123500 | 6161308800 | 5330 | 5370 | 5380 | 5310 | 32585 |
| 409 | 20231114 | 123400 | 5987490930 | 5380 | 5410 | 5420 | 5360 | 17720 |
| 410 | 20231114 | 123300 | 5891899580 | 5400 | 5370 | 5450 | 5360 | 24590 |
| 411 | 20231114 | 123200 | 5758820730 | 5360 | 5380 | 5390 | 5360 | 16707 |
| 412 | 20231114 | 123100 | 5669111140 | 5380 | 5430 | 5450 | 5380 | 14611 |
| 413 | 20231114 | 123000 | 5590184730 | 5420 | 5460 | 5490 | 5400 | 44129 |
| 414 | 20231114 | 122900 | 5350644480 | 5470 | 5550 | 5570 | 5460 | 25861 |
| 415 | 20231114 | 122800 | 5208548490 | 5540 | 5500 | 5570 | 5500 | 28286 |
| 416 | 20231114 | 122700 | 5052064690 | 5510 | 5570 | 5580 | 5470 | 50297 |
| 417 | 20231114 | 122600 | 4774090390 | 5570 | 5640 | 5640 | 5560 | 42704 |
| 418 | 20231114 | 122500 | 4535279390 | 5650 | 5690 | 5700 | 5600 | 38785 |
| 419 | 20231114 | 122400 | 4316749300 | 5680 | 5660 | 5760 | 5630 | 50110 |
| 420 | 20231114 | 122300 | 4031464900 | 5650 | 5700 | 5720 | 5600 | 67209 |
| 421 | 20231114 | 122200 | 3651650890 | 5690 | 5750 | 5750 | 5640 | 61985 |
| 422 | 20231114 | 122100 | 3298641680 | 5740 | 5730 | 5830 | 5700 | 99671 |
| 423 | 20231114 | 122000 | 2724289400 | 5730 | 5790 | 5850 | 5660 | 129277 |
| 424 | 20231114 | 121900 | 1979397350 | 5780 | 5710 | 5800 | 5660 | 98795 |
| 425 | 20231114 | 121800 | 1411793120 | 5590 | 5590 | 5590 | 5590 | 0 |
| 426 | 20231114 | 121700 | 1411793120 | 5590 | 5290 | 5590 | 5290 | 49973 |
| 427 | 20231114 | 121600 | 1138134070 | 5300 | 5290 | 5300 | 5290 | 6 |
| 428 | 20231114 | 121500 | 1138102300 | 5290 | 5280 | 5290 | 5260 | 1281 |
| 429 | 20231114 | 121400 | 1131345740 | 5300 | 5300 | 5300 | 5300 | 15 |
| 430 | 20231114 | 121300 | 1131266240 | 5310 | 5310 | 5310 | 5310 | 0 |
| 431 | 20231114 | 121200 | 1131266240 | 5310 | 5310 | 5310 | 5310 | 0 |
| 432 | 20231114 | 121100 | 1131266240 | 5310 | 5310 | 5310 | 5310 | 0 |
| 433 | 20231114 | 121000 | 1131266240 | 5310 | 5310 | 5310 | 5310 | 11 |
| 434 | 20231114 | 120900 | 1131207830 | 5300 | 5300 | 5300 | 5300 | 720 |
| 435 | 20231114 | 120800 | 1127391830 | 5300 | 5300 | 5300 | 5300 | 0 |
| 436 | 20231114 | 120700 | 1127391830 | 5300 | 5300 | 5300 | 5300 | 0 |
| 437 | 20231114 | 120600 | 1127391830 | 5300 | 5300 | 5300 | 5300 | 0 |
| 438 | 20231114 | 120500 | 1127391830 | 5300 | 5300 | 5300 | 5300 | 2 |
| 439 | 20231114 | 120400 | 1127381230 | 5300 | 5300 | 5300 | 5300 | 1 |
| 440 | 20231114 | 120300 | 1127375930 | 5290 | 5290 | 5290 | 5290 | 1 |
| 441 | 20231114 | 120200 | 1127370640 | 5280 | 5280 | 5280 | 5280 | 953 |
| 442 | 20231114 | 120100 | 1122338800 | 5300 | 5300 | 5300 | 5300 | 0 |
| 443 | 20231114 | 120000 | 1122338800 | 5300 | 5300 | 5300 | 5290 | 3 |
| 444 | 20231114 | 115900 | 1122322910 | 5310 | 5290 | 5310 | 5280 | 596 |
| 445 | 20231114 | 115800 | 1119175510 | 5290 | 5290 | 5290 | 5290 | 3347 |
| 446 | 20231114 | 115700 | 1101469880 | 5310 | 5310 | 5310 | 5310 | 0 |
| 447 | 20231114 | 115600 | 1101469880 | 5310 | 5310 | 5310 | 5310 | 1 |
| 448 | 20231114 | 115500 | 1101464570 | 5310 | 5280 | 5310 | 5280 | 3 |
| 449 | 20231114 | 115400 | 1101448670 | 5310 | 5310 | 5310 | 5310 | 44 |
| 450 | 20231114 | 115300 | 1101215030 | 5290 | 5290 | 5290 | 5290 | 132 |
| 451 | 20231114 | 115200 | 1100516750 | 5290 | 5300 | 5310 | 5290 | 221 |
| 452 | 20231114 | 115100 | 1099347320 | 5310 | 5310 | 5310 | 5310 | 0 |
| 453 | 20231114 | 115000 | 1099347320 | 5310 | 5310 | 5310 | 5310 | 0 |
| 454 | 20231114 | 114900 | 1099347320 | 5310 | 5310 | 5310 | 5310 | 10 |
| 455 | 20231114 | 114800 | 1099294220 | 5320 | 5290 | 5320 | 5280 | 302 |
| 456 | 20231114 | 114700 | 1097696590 | 5330 | 5290 | 5340 | 5290 | 650 |
| 457 | 20231114 | 114600 | 1094238290 | 5290 | 5290 | 5290 | 5290 | 253 |
| 458 | 20231114 | 114500 | 1092899920 | 5290 | 5270 | 5290 | 5270 | 77 |
| 459 | 20231114 | 114400 | 1092493010 | 5290 | 5280 | 5290 | 5270 | 988 |
| 460 | 20231114 | 114300 | 1087267950 | 5280 | 5280 | 5280 | 5280 | 59 |
| 461 | 20231114 | 114200 | 1086956430 | 5290 | 5290 | 5290 | 5290 | 0 |
| 462 | 20231114 | 114100 | 1086956430 | 5290 | 5290 | 5290 | 5290 | 7 |
| 463 | 20231114 | 114000 | 1086919400 | 5290 | 5280 | 5290 | 5280 | 28 |
| 464 | 20231114 | 113900 | 1086771550 | 5280 | 5280 | 5280 | 5280 | 23 |
| 465 | 20231114 | 113800 | 1086650110 | 5290 | 5290 | 5290 | 5290 | 0 |
| 466 | 20231114 | 113700 | 1086650110 | 5290 | 5290 | 5290 | 5290 | 0 |
| 467 | 20231114 | 113600 | 1086650110 | 5290 | 5290 | 5290 | 5290 | 0 |
| 468 | 20231114 | 113500 | 1086650110 | 5290 | 5290 | 5290 | 5290 | 4 |
| 469 | 20231114 | 113400 | 1086628950 | 5290 | 5290 | 5290 | 5260 | 3 |
| 470 | 20231114 | 113300 | 1086613110 | 5290 | 5290 | 5290 | 5290 | 0 |
| 471 | 20231114 | 113200 | 1086613110 | 5290 | 5260 | 5290 | 5260 | 147 |
| 472 | 20231114 | 113100 | 1085839850 | 5270 | 5270 | 5270 | 5270 | 7 |
| 473 | 20231114 | 113000 | 1085802960 | 5260 | 5260 | 5260 | 5260 | 1 |
| 474 | 20231114 | 112900 | 1085797700 | 5260 | 5270 | 5270 | 5260 | 190 |
| 475 | 20231114 | 112800 | 1084798290 | 5280 | 5280 | 5280 | 5280 | 38 |
| 476 | 20231114 | 112700 | 1084597650 | 5290 | 5290 | 5290 | 5290 | 303 |
| 477 | 20231114 | 112600 | 1082994780 | 5280 | 5250 | 5280 | 5250 | 23098 |
| 478 | 20231114 | 112500 | 961712760 | 5250 | 5250 | 5250 | 5250 | 90 |
| 479 | 20231114 | 112400 | 961240260 | 5280 | 5280 | 5280 | 5280 | 0 |
| 480 | 20231114 | 112300 | 961240260 | 5280 | 5280 | 5280 | 5280 | 0 |
| 481 | 20231114 | 112200 | 961240260 | 5280 | 5280 | 5280 | 5280 | 0 |
| 482 | 20231114 | 112100 | 961240260 | 5280 | 5280 | 5280 | 5280 | 0 |
| 483 | 20231114 | 112000 | 961240260 | 5280 | 5270 | 5280 | 5250 | 8508 |
| 484 | 20231114 | 111900 | 916570940 | 5270 | 5270 | 5270 | 5270 | 0 |
| 485 | 20231114 | 111800 | 916570940 | 5270 | 5280 | 5280 | 5270 | 2 |
| 486 | 20231114 | 111700 | 916560390 | 5260 | 5260 | 5260 | 5260 | 3 |
| 487 | 20231114 | 111600 | 916544610 | 5270 | 5270 | 5270 | 5270 | 9 |
| 488 | 20231114 | 111500 | 916497180 | 5280 | 5270 | 5280 | 5270 | 32 |
| 489 | 20231114 | 111400 | 916328530 | 5270 | 5270 | 5270 | 5270 | 0 |
| 490 | 20231114 | 111300 | 916328530 | 5270 | 5270 | 5270 | 5270 | 10 |
| 491 | 20231114 | 111200 | 916275830 | 5270 | 5270 | 5270 | 5270 | 56 |
| 492 | 20231114 | 111100 | 915980710 | 5270 | 5280 | 5280 | 5260 | 503 |
| 493 | 20231114 | 111000 | 913332390 | 5260 | 5260 | 5280 | 5260 | 170 |
| 494 | 20231114 | 110900 | 912438170 | 5260 | 5270 | 5270 | 5250 | 1051 |
| 495 | 20231114 | 110800 | 906918710 | 5260 | 5270 | 5270 | 5260 | 2829 |
| 496 | 20231114 | 110700 | 892026980 | 5270 | 5270 | 5270 | 5270 | 313 |
| 497 | 20231114 | 110600 | 890377470 | 5270 | 5270 | 5270 | 5270 | 50 |
| 498 | 20231114 | 110500 | 890113970 | 5270 | 5280 | 5280 | 5270 | 500 |
| 499 | 20231114 | 110400 | 887478370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 500 | 20231114 | 110300 | 887478370 | 5270 | 5270 | 5270 | 5270 | 487 |
| 501 | 20231114 | 110200 | 884911880 | 5280 | 5280 | 5280 | 5280 | 1171 |
| 502 | 20231114 | 110100 | 878729000 | 5290 | 5290 | 5290 | 5290 | 0 |
| 503 | 20231114 | 110000 | 878729000 | 5290 | 5290 | 5290 | 5290 | 0 |
| 504 | 20231114 | 105900 | 878729000 | 5290 | 5290 | 5290 | 5290 | 1 |
| 505 | 20231114 | 105800 | 878723710 | 5290 | 5290 | 5290 | 5290 | 0 |
| 506 | 20231114 | 105700 | 878723710 | 5290 | 5290 | 5290 | 5290 | 26 |
| 507 | 20231114 | 105600 | 878586170 | 5290 | 5290 | 5290 | 5290 | 99 |
| 508 | 20231114 | 105500 | 878062460 | 5290 | 5290 | 5290 | 5290 | 1 |
| 509 | 20231114 | 105400 | 878057170 | 5290 | 5270 | 5290 | 5270 | 229 |
| 510 | 20231114 | 105300 | 876850120 | 5270 | 5280 | 5280 | 5270 | 167 |
| 511 | 20231114 | 105200 | 875969830 | 5300 | 5300 | 5300 | 5300 | 0 |
| 512 | 20231114 | 105100 | 875969830 | 5300 | 5300 | 5300 | 5300 | 0 |
| 513 | 20231114 | 105000 | 875969830 | 5300 | 5300 | 5300 | 5300 | 0 |
| 514 | 20231114 | 104900 | 875969830 | 5300 | 5260 | 5300 | 5260 | 281 |
| 515 | 20231114 | 104800 | 874491730 | 5300 | 5300 | 5300 | 5300 | 1 |
| 516 | 20231114 | 104700 | 874486430 | 5270 | 5270 | 5270 | 5270 | 0 |
| 517 | 20231114 | 104600 | 874486430 | 5270 | 5290 | 5290 | 5270 | 1086 |
| 518 | 20231114 | 104500 | 868759160 | 5270 | 5280 | 5280 | 5270 | 85 |
| 519 | 20231114 | 104400 | 868311030 | 5310 | 5310 | 5310 | 5310 | 0 |
| 520 | 20231114 | 104300 | 868311030 | 5310 | 5310 | 5310 | 5310 | 0 |
| 521 | 20231114 | 104200 | 868311030 | 5310 | 5310 | 5320 | 5310 | 932 |
| 522 | 20231114 | 104100 | 863362100 | 5310 | 5280 | 5310 | 5280 | 22 |
| 523 | 20231114 | 104000 | 863245690 | 5300 | 5300 | 5300 | 5300 | 48 |
| 524 | 20231114 | 103900 | 862991290 | 5320 | 5320 | 5320 | 5320 | 0 |
| 525 | 20231114 | 103800 | 862991290 | 5320 | 5310 | 5320 | 5310 | 3 |
| 526 | 20231114 | 103700 | 862975350 | 5300 | 5320 | 5320 | 5250 | 2669 |
| 527 | 20231114 | 103600 | 848902190 | 5320 | 5340 | 5340 | 5320 | 571 |
| 528 | 20231114 | 103500 | 845864050 | 5340 | 5320 | 5340 | 5320 | 3749 |
| 529 | 20231114 | 103400 | 825880040 | 5320 | 5310 | 5320 | 5310 | 1436 |
| 530 | 20231114 | 103300 | 818242980 | 5320 | 5310 | 5320 | 5280 | 89 |
| 531 | 20231114 | 103200 | 817770400 | 5310 | 5300 | 5310 | 5300 | 2251 |
| 532 | 20231114 | 103100 | 805830990 | 5300 | 5290 | 5300 | 5290 | 828 |
| 533 | 20231114 | 103000 | 801447880 | 5280 | 5280 | 5280 | 5250 | 504 |
| 534 | 20231114 | 102900 | 798789760 | 5250 | 5250 | 5250 | 5250 | 49 |
| 535 | 20231114 | 102800 | 798532510 | 5280 | 5280 | 5280 | 5280 | 1 |
| 536 | 20231114 | 102700 | 798527230 | 5250 | 5290 | 5290 | 5240 | 2864 |
| 537 | 20231114 | 102600 | 783487790 | 5290 | 5300 | 5300 | 5290 | 106 |
| 538 | 20231114 | 102500 | 782926590 | 5300 | 5300 | 5300 | 5300 | 342 |
| 539 | 20231114 | 102400 | 781113990 | 5310 | 5300 | 5310 | 5300 | 157 |
| 540 | 20231114 | 102300 | 780281550 | 5300 | 5310 | 5310 | 5300 | 38 |
| 541 | 20231114 | 102200 | 780080050 | 5310 | 5300 | 5310 | 5290 | 209 |
| 542 | 20231114 | 102100 | 778973420 | 5290 | 5300 | 5300 | 5290 | 23 |
| 543 | 20231114 | 102000 | 778851550 | 5310 | 5290 | 5310 | 5290 | 69 |
| 544 | 20231114 | 101900 | 778485500 | 5310 | 5290 | 5310 | 5280 | 28 |
| 545 | 20231114 | 101800 | 778337020 | 5310 | 5310 | 5310 | 5280 | 1100 |
| 546 | 20231114 | 101700 | 772514050 | 5310 | 5310 | 5320 | 5310 | 418 |
| 547 | 20231114 | 101600 | 770293910 | 5310 | 5310 | 5310 | 5300 | 1420 |
| 548 | 20231114 | 101500 | 762766090 | 5320 | 5310 | 5320 | 5300 | 1001 |
| 549 | 20231114 | 101400 | 757449050 | 5300 | 5290 | 5300 | 5290 | 1423 |
| 550 | 20231114 | 101300 | 749907320 | 5290 | 5290 | 5290 | 5290 | 798 |
| 551 | 20231114 | 101200 | 745685900 | 5290 | 5280 | 5290 | 5280 | 31 |
| 552 | 20231114 | 101100 | 745522210 | 5280 | 5280 | 5280 | 5280 | 3039 |
| 553 | 20231114 | 101000 | 729476290 | 5280 | 5280 | 5280 | 5270 | 145 |
| 554 | 20231114 | 100900 | 728711690 | 5270 | 5280 | 5280 | 5270 | 375 |
| 555 | 20231114 | 100800 | 726731840 | 5280 | 5270 | 5280 | 5250 | 2565 |
| 556 | 20231114 | 100700 | 713222000 | 5260 | 5240 | 5260 | 5230 | 2723 |
| 557 | 20231114 | 100600 | 698925950 | 5230 | 5260 | 5260 | 5230 | 118 |
| 558 | 20231114 | 100500 | 698306860 | 5240 | 5240 | 5240 | 5240 | 836 |
| 559 | 20231114 | 100400 | 693926220 | 5260 | 5240 | 5260 | 5240 | 40 |
| 560 | 20231114 | 100300 | 693716600 | 5240 | 5240 | 5240 | 5240 | 60 |
| 561 | 20231114 | 100200 | 693402200 | 5260 | 5260 | 5260 | 5260 | 0 |
| 562 | 20231114 | 100100 | 693402200 | 5260 | 5260 | 5260 | 5260 | 1 |
| 563 | 20231114 | 100000 | 693396940 | 5230 | 5240 | 5240 | 5230 | 100 |
| 564 | 20231114 | 095900 | 692873770 | 5230 | 5250 | 5250 | 5230 | 2001 |
| 565 | 20231114 | 095800 | 682402390 | 5270 | 5270 | 5270 | 5270 | 18 |
| 566 | 20231114 | 095700 | 682307530 | 5270 | 5250 | 5270 | 5240 | 515 |
| 567 | 20231114 | 095600 | 679607810 | 5270 | 5240 | 5270 | 5240 | 6 |
| 568 | 20231114 | 095500 | 679576340 | 5240 | 5260 | 5260 | 5240 | 344 |
| 569 | 20231114 | 095400 | 677771000 | 5270 | 5270 | 5270 | 5270 | 3 |
| 570 | 20231114 | 095300 | 677755190 | 5270 | 5250 | 5270 | 5250 | 444 |
| 571 | 20231114 | 095200 | 675424170 | 5250 | 5250 | 5250 | 5250 | 1 |
| 572 | 20231114 | 095100 | 675418920 | 5240 | 5250 | 5250 | 5240 | 91 |
| 573 | 20231114 | 095000 | 674941680 | 5250 | 5240 | 5250 | 5230 | 44 |
| 574 | 20231114 | 094900 | 674711370 | 5240 | 5270 | 5280 | 5230 | 2258 |
| 575 | 20231114 | 094800 | 662859370 | 5280 | 5290 | 5290 | 5250 | 21 |
| 576 | 20231114 | 094700 | 662748500 | 5290 | 5290 | 5290 | 5280 | 306 |
| 577 | 20231114 | 094600 | 661129770 | 5290 | 5270 | 5290 | 5250 | 1114 |
| 578 | 20231114 | 094500 | 655268930 | 5290 | 5280 | 5290 | 5280 | 349 |
| 579 | 20231114 | 094400 | 653426200 | 5280 | 5290 | 5290 | 5280 | 2 |
| 580 | 20231114 | 094300 | 653415630 | 5290 | 5280 | 5290 | 5270 | 651 |
| 581 | 20231114 | 094200 | 649974870 | 5290 | 5280 | 5290 | 5270 | 422 |
| 582 | 20231114 | 094100 | 647742700 | 5270 | 5280 | 5280 | 5270 | 12 |
| 583 | 20231114 | 094000 | 647679440 | 5270 | 5280 | 5280 | 5270 | 1048 |
| 584 | 20231114 | 093900 | 642149700 | 5270 | 5260 | 5270 | 5260 | 239 |
| 585 | 20231114 | 093800 | 640891490 | 5250 | 5240 | 5260 | 5240 | 414 |
| 586 | 20231114 | 093700 | 638721090 | 5260 | 5260 | 5260 | 5240 | 757 |
| 587 | 20231114 | 093600 | 634754070 | 5260 | 5240 | 5260 | 5240 | 95 |
| 588 | 20231114 | 093500 | 634256250 | 5230 | 5250 | 5250 | 5230 | 1429 |
| 589 | 20231114 | 093400 | 626762820 | 5250 | 5290 | 5290 | 5250 | 333 |
| 590 | 20231114 | 093300 | 625014530 | 5290 | 5250 | 5290 | 5250 | 454 |
| 591 | 20231114 | 093200 | 622630990 | 5290 | 5280 | 5290 | 5280 | 224 |
| 592 | 20231114 | 093100 | 621447910 | 5280 | 5250 | 5280 | 5250 | 31 |
| 593 | 20231114 | 093000 | 621285130 | 5250 | 5290 | 5290 | 5250 | 360 |
| 594 | 20231114 | 092900 | 619394290 | 5260 | 5260 | 5290 | 5260 | 1775 |
| 595 | 20231114 | 092800 | 610057760 | 5260 | 5260 | 5260 | 5260 | 586 |
| 596 | 20231114 | 092700 | 606975400 | 5290 | 5290 | 5290 | 5260 | 230 |
| 597 | 20231114 | 092600 | 605762540 | 5290 | 5260 | 5290 | 5250 | 2188 |
| 598 | 20231114 | 092500 | 594273240 | 5260 | 5260 | 5260 | 5250 | 515 |
| 599 | 20231114 | 092400 | 591565910 | 5260 | 5290 | 5290 | 5260 | 446 |
| 600 | 20231114 | 092300 | 589215090 | 5290 | 5250 | 5290 | 5250 | 127 |
| 601 | 20231114 | 092200 | 588545260 | 5260 | 5290 | 5290 | 5250 | 1279 |
| 602 | 20231114 | 092100 | 581816520 | 5290 | 5260 | 5290 | 5260 | 192 |
| 603 | 20231114 | 092000 | 580801930 | 5260 | 5250 | 5260 | 5250 | 2032 |
| 604 | 20231114 | 091900 | 570128610 | 5250 | 5270 | 5300 | 5250 | 5273 |
| 605 | 20231114 | 091800 | 542399110 | 5270 | 5290 | 5290 | 5260 | 1443 |
| 606 | 20231114 | 091700 | 534788710 | 5270 | 5290 | 5290 | 5240 | 5380 |
| 607 | 20231114 | 091600 | 506447440 | 5290 | 5310 | 5350 | 5290 | 4606 |
| 608 | 20231114 | 091500 | 481975930 | 5310 | 5360 | 5360 | 5310 | 15802 |
| 609 | 20231114 | 091400 | 397489510 | 5360 | 5420 | 5420 | 5350 | 14115 |
| 610 | 20231114 | 091300 | 321534220 | 5420 | 5440 | 5440 | 5330 | 13339 |
| 611 | 20231114 | 091200 | 249987000 | 5440 | 5220 | 5500 | 5220 | 31403 |
| 612 | 20231114 | 091100 | 81974000 | 5220 | 5170 | 5220 | 5170 | 4403 |
| 613 | 20231114 | 091000 | 59064260 | 5160 | 5160 | 5170 | 5150 | 400 |
| 614 | 20231114 | 090900 | 57000740 | 5160 | 5160 | 5160 | 5150 | 253 |
| 615 | 20231114 | 090800 | 55695740 | 5150 | 5180 | 5190 | 5150 | 1244 |
| 616 | 20231114 | 090700 | 49268170 | 5190 | 5180 | 5190 | 5160 | 315 |
| 617 | 20231114 | 090600 | 47634870 | 5170 | 5150 | 5180 | 5090 | 3002 |
| 618 | 20231114 | 090500 | 32149100 | 5150 | 5150 | 5150 | 5150 | 145 |
| 619 | 20231114 | 090400 | 31402350 | 5150 | 5160 | 5160 | 5150 | 887 |
| 620 | 20231114 | 090300 | 26830450 | 5160 | 5170 | 5170 | 5160 | 398 |
| 621 | 20231114 | 090200 | 24773770 | 5140 | 5140 | 5140 | 5140 | 113 |
| 622 | 20231114 | 090100 | 24192950 | 5140 | 5120 | 5170 | 5090 | 361 |
| 623 | 20231114 | 090000 | 22340160 | 5110 | 5090 | 5110 | 5090 | 4389 |