31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 192900 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 15893 |
| 3 | 20231113 | 192800 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 4 | 20231113 | 192700 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 5 | 20231113 | 192600 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 6 | 20231113 | 192500 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 7 | 20231113 | 192400 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 8 | 20231113 | 192300 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 9 | 20231113 | 192200 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 10 | 20231113 | 192100 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 11 | 20231113 | 192000 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 12 | 20231113 | 191900 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 13 | 20231113 | 191800 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 14 | 20231113 | 191700 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 15 | 20231113 | 191600 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 16 | 20231113 | 191500 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 17 | 20231113 | 191400 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 18 | 20231113 | 191300 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 19 | 20231113 | 191200 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 20 | 20231113 | 191100 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 21 | 20231113 | 191000 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 22 | 20231113 | 190900 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 23 | 20231113 | 190800 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 24 | 20231113 | 190700 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 25 | 20231113 | 190600 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 26 | 20231113 | 190500 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 27 | 20231113 | 190400 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 28 | 20231113 | 190300 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 29 | 20231113 | 190200 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 30 | 20231113 | 190100 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 31 | 20231113 | 190000 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 32 | 20231113 | 185900 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 15893 |
| 33 | 20231113 | 185800 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 34 | 20231113 | 185700 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 35 | 20231113 | 185600 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 36 | 20231113 | 185500 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 37 | 20231113 | 185400 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 38 | 20231113 | 185300 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 39 | 20231113 | 185200 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 40 | 20231113 | 185100 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 41 | 20231113 | 185000 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 42 | 20231113 | 184900 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 43 | 20231113 | 184800 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 44 | 20231113 | 184700 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 45 | 20231113 | 184600 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 46 | 20231113 | 184500 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 47 | 20231113 | 184400 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 48 | 20231113 | 184300 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 49 | 20231113 | 184200 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 50 | 20231113 | 184100 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 51 | 20231113 | 184000 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 52 | 20231113 | 183900 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 53 | 20231113 | 183800 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 54 | 20231113 | 183700 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 55 | 20231113 | 183600 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 56 | 20231113 | 183500 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 57 | 20231113 | 183400 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 58 | 20231113 | 183300 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 59 | 20231113 | 183200 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 60 | 20231113 | 183100 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 61 | 20231113 | 183000 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 62 | 20231113 | 182900 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 15893 |
| 63 | 20231113 | 182800 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 64 | 20231113 | 182700 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 65 | 20231113 | 182600 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 66 | 20231113 | 182500 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 67 | 20231113 | 182400 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 68 | 20231113 | 182300 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 69 | 20231113 | 182200 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 70 | 20231113 | 182100 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 71 | 20231113 | 182000 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 72 | 20231113 | 181900 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 73 | 20231113 | 181800 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 74 | 20231113 | 181700 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 75 | 20231113 | 181600 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 76 | 20231113 | 181500 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 77 | 20231113 | 181400 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 78 | 20231113 | 181300 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 79 | 20231113 | 181200 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 80 | 20231113 | 181100 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 81 | 20231113 | 181000 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 82 | 20231113 | 180900 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 83 | 20231113 | 180800 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 84 | 20231113 | 180700 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 85 | 20231113 | 180600 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 86 | 20231113 | 180500 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 87 | 20231113 | 180400 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 88 | 20231113 | 180300 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 89 | 20231113 | 180200 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 90 | 20231113 | 180100 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 91 | 20231113 | 180000 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 92 | 20231113 | 175900 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 15893 |
| 93 | 20231113 | 175800 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 94 | 20231113 | 175700 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 95 | 20231113 | 175600 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 96 | 20231113 | 175500 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 97 | 20231113 | 175400 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 98 | 20231113 | 175300 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 99 | 20231113 | 175200 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 100 | 20231113 | 175100 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 101 | 20231113 | 175000 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 102 | 20231113 | 174900 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 103 | 20231113 | 174800 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 104 | 20231113 | 174700 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 105 | 20231113 | 174600 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 106 | 20231113 | 174500 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 107 | 20231113 | 174400 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 108 | 20231113 | 174300 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 109 | 20231113 | 174200 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 110 | 20231113 | 174100 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 111 | 20231113 | 174000 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 112 | 20231113 | 173900 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 113 | 20231113 | 173800 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 114 | 20231113 | 173700 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 115 | 20231113 | 173600 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 116 | 20231113 | 173500 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 117 | 20231113 | 173400 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 118 | 20231113 | 173300 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 119 | 20231113 | 173200 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 120 | 20231113 | 173100 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 121 | 20231113 | 173000 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 122 | 20231113 | 172900 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 15893 |
| 123 | 20231113 | 172800 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 124 | 20231113 | 172700 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 125 | 20231113 | 172600 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 126 | 20231113 | 172500 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 127 | 20231113 | 172400 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 128 | 20231113 | 172300 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 129 | 20231113 | 172200 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 130 | 20231113 | 172100 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 131 | 20231113 | 172000 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 132 | 20231113 | 171900 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 133 | 20231113 | 171800 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 134 | 20231113 | 171700 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 135 | 20231113 | 171600 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 136 | 20231113 | 171500 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 137 | 20231113 | 171400 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 138 | 20231113 | 171300 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 139 | 20231113 | 171200 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 140 | 20231113 | 171100 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 141 | 20231113 | 171000 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 142 | 20231113 | 170900 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 143 | 20231113 | 170800 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 144 | 20231113 | 170700 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 145 | 20231113 | 170600 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 146 | 20231113 | 170500 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 147 | 20231113 | 170400 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 148 | 20231113 | 170300 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 149 | 20231113 | 170200 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 150 | 20231113 | 170100 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 151 | 20231113 | 170000 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 152 | 20231113 | 165900 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 15893 |
| 153 | 20231113 | 165800 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 154 | 20231113 | 165700 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 155 | 20231113 | 165600 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 156 | 20231113 | 165500 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 157 | 20231113 | 165400 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 158 | 20231113 | 165300 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 159 | 20231113 | 165200 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 160 | 20231113 | 165100 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 161 | 20231113 | 165000 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 162 | 20231113 | 164900 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 163 | 20231113 | 164800 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 164 | 20231113 | 164700 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 165 | 20231113 | 164600 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 166 | 20231113 | 164500 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 167 | 20231113 | 164400 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 168 | 20231113 | 164300 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 169 | 20231113 | 164200 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 170 | 20231113 | 164100 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 171 | 20231113 | 164000 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 172 | 20231113 | 163900 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 173 | 20231113 | 163800 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 174 | 20231113 | 163700 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 175 | 20231113 | 163600 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 176 | 20231113 | 163500 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 177 | 20231113 | 163400 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 178 | 20231113 | 163300 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 179 | 20231113 | 163200 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 180 | 20231113 | 163100 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 181 | 20231113 | 163000 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 182 | 20231113 | 162900 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 15893 |
| 183 | 20231113 | 162800 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 184 | 20231113 | 162700 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 185 | 20231113 | 162600 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 186 | 20231113 | 162500 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 187 | 20231113 | 162400 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 188 | 20231113 | 162300 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 189 | 20231113 | 162200 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 190 | 20231113 | 162100 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 191 | 20231113 | 162000 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 192 | 20231113 | 161900 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 193 | 20231113 | 161800 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 194 | 20231113 | 161700 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 195 | 20231113 | 161600 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 196 | 20231113 | 161500 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 197 | 20231113 | 161400 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 198 | 20231113 | 161300 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 199 | 20231113 | 161200 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 200 | 20231113 | 161100 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 201 | 20231113 | 161000 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 202 | 20231113 | 160900 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 203 | 20231113 | 160800 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 204 | 20231113 | 160700 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 205 | 20231113 | 160600 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 206 | 20231113 | 160500 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 207 | 20231113 | 160400 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 208 | 20231113 | 160300 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 209 | 20231113 | 160200 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 210 | 20231113 | 160100 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 211 | 20231113 | 160000 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 212 | 20231113 | 155900 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 15893 |
| 213 | 20231113 | 155800 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 214 | 20231113 | 155700 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 215 | 20231113 | 155600 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 216 | 20231113 | 155500 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 217 | 20231113 | 155400 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 218 | 20231113 | 155300 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 219 | 20231113 | 155200 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 220 | 20231113 | 155100 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 221 | 20231113 | 155000 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 222 | 20231113 | 154900 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 223 | 20231113 | 154800 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 224 | 20231113 | 154700 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 225 | 20231113 | 154600 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 226 | 20231113 | 154500 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 227 | 20231113 | 154400 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 228 | 20231113 | 154300 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 229 | 20231113 | 154200 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 230 | 20231113 | 154100 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 231 | 20231113 | 154000 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 232 | 20231113 | 153900 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 233 | 20231113 | 153800 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 234 | 20231113 | 153700 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 235 | 20231113 | 153600 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 236 | 20231113 | 153500 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 237 | 20231113 | 153400 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 238 | 20231113 | 153300 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 239 | 20231113 | 153200 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 240 | 20231113 | 153100 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 241 | 20231113 | 153000 | 2803848240 | 5630 | 5630 | 5630 | 5630 | 15893 |
| 242 | 20231113 | 152900 | 2714370650 | 5660 | 5660 | 5660 | 5660 | 0 |
| 243 | 20231113 | 152800 | 2714370650 | 5660 | 5660 | 5660 | 5660 | 0 |
| 244 | 20231113 | 152700 | 2714370650 | 5660 | 5660 | 5660 | 5660 | 0 |
| 245 | 20231113 | 152600 | 2714370650 | 5660 | 5660 | 5660 | 5660 | 0 |
| 246 | 20231113 | 152500 | 2714370650 | 5660 | 5660 | 5660 | 5660 | 0 |
| 247 | 20231113 | 152400 | 2714370650 | 5660 | 5660 | 5660 | 5660 | 0 |
| 248 | 20231113 | 152300 | 2714370650 | 5660 | 5660 | 5660 | 5660 | 0 |
| 249 | 20231113 | 152200 | 2714370650 | 5660 | 5660 | 5660 | 5660 | 0 |
| 250 | 20231113 | 152100 | 2714370650 | 5660 | 5660 | 5660 | 5660 | 0 |
| 251 | 20231113 | 152000 | 2714370650 | 5660 | 5660 | 5660 | 5660 | 0 |
| 252 | 20231113 | 151900 | 2714370650 | 5660 | 5670 | 5670 | 5660 | 2245 |
| 253 | 20231113 | 151800 | 2701660760 | 5660 | 5670 | 5670 | 5660 | 1158 |
| 254 | 20231113 | 151700 | 2695106160 | 5660 | 5650 | 5680 | 5640 | 4670 |
| 255 | 20231113 | 151600 | 2668647520 | 5660 | 5630 | 5660 | 5630 | 1115 |
| 256 | 20231113 | 151500 | 2662363520 | 5640 | 5660 | 5660 | 5640 | 1564 |
| 257 | 20231113 | 151400 | 2653542320 | 5650 | 5640 | 5660 | 5640 | 976 |
| 258 | 20231113 | 151300 | 2648029270 | 5650 | 5650 | 5650 | 5640 | 604 |
| 259 | 20231113 | 151200 | 2644620670 | 5640 | 5650 | 5650 | 5640 | 2001 |
| 260 | 20231113 | 151100 | 2633325500 | 5640 | 5630 | 5640 | 5630 | 1110 |
| 261 | 20231113 | 151000 | 2627075800 | 5640 | 5670 | 5670 | 5640 | 9078 |
| 262 | 20231113 | 150900 | 2575860240 | 5660 | 5660 | 5660 | 5660 | 233 |
| 263 | 20231113 | 150800 | 2574541460 | 5670 | 5660 | 5670 | 5650 | 1437 |
| 264 | 20231113 | 150700 | 2566406220 | 5660 | 5660 | 5670 | 5650 | 4542 |
| 265 | 20231113 | 150600 | 2540740100 | 5660 | 5670 | 5670 | 5650 | 7338 |
| 266 | 20231113 | 150500 | 2499270920 | 5670 | 5670 | 5670 | 5660 | 3862 |
| 267 | 20231113 | 150400 | 2477410600 | 5680 | 5670 | 5680 | 5670 | 379 |
| 268 | 20231113 | 150300 | 2475260880 | 5680 | 5670 | 5680 | 5660 | 2566 |
| 269 | 20231113 | 150200 | 2460722120 | 5670 | 5660 | 5670 | 5660 | 676 |
| 270 | 20231113 | 150100 | 2456894850 | 5670 | 5670 | 5670 | 5670 | 435 |
| 271 | 20231113 | 150000 | 2454428400 | 5670 | 5670 | 5670 | 5670 | 1027 |
| 272 | 20231113 | 145900 | 2448605310 | 5670 | 5670 | 5670 | 5660 | 569 |
| 273 | 20231113 | 145800 | 2445379720 | 5670 | 5670 | 5680 | 5670 | 857 |
| 274 | 20231113 | 145700 | 2440520520 | 5670 | 5670 | 5670 | 5670 | 267 |
| 275 | 20231113 | 145600 | 2439006630 | 5670 | 5670 | 5670 | 5660 | 434 |
| 276 | 20231113 | 145500 | 2436545860 | 5670 | 5670 | 5670 | 5660 | 667 |
| 277 | 20231113 | 145400 | 2432768870 | 5670 | 5670 | 5670 | 5670 | 2509 |
| 278 | 20231113 | 145300 | 2418542840 | 5670 | 5670 | 5670 | 5660 | 627 |
| 279 | 20231113 | 145200 | 2414987950 | 5660 | 5670 | 5670 | 5660 | 912 |
| 280 | 20231113 | 145100 | 2409821980 | 5670 | 5670 | 5670 | 5670 | 1790 |
| 281 | 20231113 | 145000 | 2399672680 | 5680 | 5670 | 5680 | 5670 | 5 |
| 282 | 20231113 | 144900 | 2399644320 | 5670 | 5670 | 5680 | 5670 | 1348 |
| 283 | 20231113 | 144800 | 2392001030 | 5670 | 5670 | 5670 | 5670 | 55 |
| 284 | 20231113 | 144700 | 2391689180 | 5670 | 5670 | 5670 | 5670 | 800 |
| 285 | 20231113 | 144600 | 2387153180 | 5670 | 5680 | 5680 | 5670 | 670 |
| 286 | 20231113 | 144500 | 2383351570 | 5680 | 5680 | 5680 | 5680 | 20 |
| 287 | 20231113 | 144400 | 2383237970 | 5680 | 5680 | 5680 | 5680 | 1851 |
| 288 | 20231113 | 144300 | 2372724290 | 5680 | 5680 | 5680 | 5680 | 306 |
| 289 | 20231113 | 144200 | 2370986210 | 5670 | 5680 | 5690 | 5670 | 870 |
| 290 | 20231113 | 144100 | 2366046290 | 5680 | 5690 | 5690 | 5680 | 144 |
| 291 | 20231113 | 144000 | 2365227930 | 5690 | 5670 | 5690 | 5670 | 2273 |
| 292 | 20231113 | 143900 | 2352313880 | 5680 | 5680 | 5680 | 5670 | 921 |
| 293 | 20231113 | 143800 | 2347083600 | 5680 | 5680 | 5680 | 5680 | 956 |
| 294 | 20231113 | 143700 | 2341653520 | 5690 | 5680 | 5690 | 5680 | 927 |
| 295 | 20231113 | 143600 | 2336388150 | 5680 | 5680 | 5690 | 5670 | 1251 |
| 296 | 20231113 | 143500 | 2329282960 | 5680 | 5680 | 5680 | 5680 | 475 |
| 297 | 20231113 | 143400 | 2326584960 | 5690 | 5690 | 5690 | 5680 | 112 |
| 298 | 20231113 | 143300 | 2325947780 | 5690 | 5680 | 5690 | 5680 | 103 |
| 299 | 20231113 | 143200 | 2325362710 | 5690 | 5690 | 5690 | 5690 | 39 |
| 300 | 20231113 | 143100 | 2325140800 | 5690 | 5690 | 5690 | 5690 | 199 |
| 301 | 20231113 | 143000 | 2324008490 | 5690 | 5690 | 5690 | 5680 | 1289 |
| 302 | 20231113 | 142900 | 2316686110 | 5690 | 5690 | 5690 | 5690 | 490 |
| 303 | 20231113 | 142800 | 2313898010 | 5700 | 5690 | 5700 | 5680 | 651 |
| 304 | 20231113 | 142700 | 2310197290 | 5690 | 5680 | 5690 | 5680 | 23 |
| 305 | 20231113 | 142600 | 2310066640 | 5680 | 5690 | 5690 | 5680 | 42 |
| 306 | 20231113 | 142500 | 2309828070 | 5690 | 5680 | 5690 | 5680 | 107 |
| 307 | 20231113 | 142400 | 2309219690 | 5690 | 5690 | 5690 | 5680 | 145 |
| 308 | 20231113 | 142300 | 2308395640 | 5690 | 5680 | 5690 | 5680 | 98 |
| 309 | 20231113 | 142200 | 2307838570 | 5690 | 5690 | 5690 | 5690 | 367 |
| 310 | 20231113 | 142100 | 2305750340 | 5680 | 5690 | 5690 | 5680 | 57 |
| 311 | 20231113 | 142000 | 2305426490 | 5680 | 5690 | 5690 | 5670 | 44 |
| 312 | 20231113 | 141900 | 2305176980 | 5690 | 5680 | 5690 | 5680 | 306 |
| 313 | 20231113 | 141800 | 2303438850 | 5680 | 5680 | 5680 | 5670 | 363 |
| 314 | 20231113 | 141700 | 2301377470 | 5680 | 5670 | 5680 | 5670 | 58 |
| 315 | 20231113 | 141600 | 2301048470 | 5670 | 5660 | 5680 | 5660 | 10 |
| 316 | 20231113 | 141500 | 2300991760 | 5660 | 5670 | 5670 | 5660 | 349 |
| 317 | 20231113 | 141400 | 2299013420 | 5670 | 5660 | 5670 | 5660 | 980 |
| 318 | 20231113 | 141300 | 2293457240 | 5660 | 5660 | 5670 | 5660 | 291 |
| 319 | 20231113 | 141200 | 2291810170 | 5660 | 5660 | 5660 | 5660 | 45 |
| 320 | 20231113 | 141100 | 2291555470 | 5670 | 5650 | 5670 | 5650 | 1021 |
| 321 | 20231113 | 141000 | 2285786800 | 5670 | 5660 | 5670 | 5650 | 2082 |
| 322 | 20231113 | 140900 | 2274007540 | 5670 | 5670 | 5670 | 5660 | 72 |
| 323 | 20231113 | 140800 | 2273599960 | 5670 | 5660 | 5670 | 5660 | 897 |
| 324 | 20231113 | 140700 | 2268522920 | 5660 | 5660 | 5660 | 5660 | 88 |
| 325 | 20231113 | 140600 | 2268024840 | 5670 | 5660 | 5680 | 5650 | 3271 |
| 326 | 20231113 | 140500 | 2249517080 | 5660 | 5660 | 5660 | 5660 | 1 |
| 327 | 20231113 | 140400 | 2249511420 | 5660 | 5660 | 5660 | 5660 | 4539 |
| 328 | 20231113 | 140300 | 2223820680 | 5670 | 5660 | 5670 | 5660 | 30 |
| 329 | 20231113 | 140200 | 2223650830 | 5660 | 5670 | 5670 | 5660 | 66 |
| 330 | 20231113 | 140100 | 2223277230 | 5670 | 5660 | 5670 | 5660 | 174 |
| 331 | 20231113 | 140000 | 2222292090 | 5660 | 5660 | 5660 | 5660 | 201 |
| 332 | 20231113 | 135900 | 2221154430 | 5670 | 5670 | 5680 | 5670 | 1674 |
| 333 | 20231113 | 135800 | 2211660840 | 5670 | 5670 | 5680 | 5670 | 478 |
| 334 | 20231113 | 135700 | 2208947250 | 5680 | 5670 | 5680 | 5670 | 130 |
| 335 | 20231113 | 135600 | 2208209850 | 5680 | 5680 | 5680 | 5670 | 135 |
| 336 | 20231113 | 135500 | 2207443900 | 5670 | 5670 | 5670 | 5670 | 156 |
| 337 | 20231113 | 135400 | 2206559380 | 5680 | 5670 | 5680 | 5670 | 235 |
| 338 | 20231113 | 135300 | 2205226890 | 5670 | 5670 | 5670 | 5660 | 2369 |
| 339 | 20231113 | 135200 | 2191808060 | 5680 | 5670 | 5680 | 5670 | 41 |
| 340 | 20231113 | 135100 | 2191575580 | 5670 | 5680 | 5680 | 5670 | 2906 |
| 341 | 20231113 | 135000 | 2175090310 | 5680 | 5680 | 5680 | 5680 | 73 |
| 342 | 20231113 | 134900 | 2174675670 | 5680 | 5680 | 5680 | 5680 | 129 |
| 343 | 20231113 | 134800 | 2173942950 | 5690 | 5680 | 5690 | 5680 | 512 |
| 344 | 20231113 | 134700 | 2171034090 | 5690 | 5680 | 5690 | 5680 | 98 |
| 345 | 20231113 | 134600 | 2170477350 | 5680 | 5690 | 5690 | 5680 | 785 |
| 346 | 20231113 | 134500 | 2166013550 | 5680 | 5680 | 5680 | 5680 | 65 |
| 347 | 20231113 | 134400 | 2165644350 | 5680 | 5680 | 5680 | 5680 | 189 |
| 348 | 20231113 | 134300 | 2164570830 | 5700 | 5680 | 5700 | 5680 | 80 |
| 349 | 20231113 | 134200 | 2164116350 | 5680 | 5680 | 5680 | 5680 | 65 |
| 350 | 20231113 | 134100 | 2163747150 | 5680 | 5680 | 5680 | 5680 | 50 |
| 351 | 20231113 | 134000 | 2163463150 | 5680 | 5680 | 5680 | 5680 | 48 |
| 352 | 20231113 | 133900 | 2163190510 | 5690 | 5690 | 5690 | 5690 | 497 |
| 353 | 20231113 | 133800 | 2160362580 | 5690 | 5710 | 5710 | 5690 | 1607 |
| 354 | 20231113 | 133700 | 2151202470 | 5710 | 5700 | 5710 | 5690 | 758 |
| 355 | 20231113 | 133600 | 2146877070 | 5700 | 5700 | 5700 | 5700 | 289 |
| 356 | 20231113 | 133500 | 2145229770 | 5690 | 5690 | 5690 | 5690 | 44 |
| 357 | 20231113 | 133400 | 2144979410 | 5690 | 5690 | 5690 | 5690 | 173 |
| 358 | 20231113 | 133300 | 2143995040 | 5690 | 5690 | 5690 | 5690 | 854 |
| 359 | 20231113 | 133200 | 2139135780 | 5680 | 5680 | 5680 | 5680 | 44 |
| 360 | 20231113 | 133100 | 2138885860 | 5680 | 5680 | 5680 | 5680 | 0 |
| 361 | 20231113 | 133000 | 2138885860 | 5680 | 5680 | 5690 | 5680 | 247 |
| 362 | 20231113 | 132900 | 2137481890 | 5690 | 5680 | 5690 | 5680 | 64 |
| 363 | 20231113 | 132800 | 2137118170 | 5680 | 5680 | 5680 | 5680 | 0 |
| 364 | 20231113 | 132700 | 2137118170 | 5680 | 5680 | 5680 | 5680 | 47 |
| 365 | 20231113 | 132600 | 2136851210 | 5690 | 5680 | 5690 | 5680 | 49 |
| 366 | 20231113 | 132500 | 2136572880 | 5670 | 5670 | 5670 | 5670 | 0 |
| 367 | 20231113 | 132400 | 2136572880 | 5670 | 5690 | 5690 | 5670 | 47 |
| 368 | 20231113 | 132300 | 2136306370 | 5690 | 5680 | 5690 | 5680 | 1005 |
| 369 | 20231113 | 132200 | 2130595920 | 5680 | 5670 | 5680 | 5670 | 2132 |
| 370 | 20231113 | 132100 | 2118507440 | 5660 | 5660 | 5660 | 5650 | 397 |
| 371 | 20231113 | 132000 | 2116260890 | 5660 | 5660 | 5660 | 5660 | 1961 |
| 372 | 20231113 | 131900 | 2105161630 | 5660 | 5660 | 5660 | 5660 | 80 |
| 373 | 20231113 | 131800 | 2104708830 | 5660 | 5670 | 5670 | 5660 | 2587 |
| 374 | 20231113 | 131700 | 2090064000 | 5670 | 5670 | 5670 | 5670 | 3 |
| 375 | 20231113 | 131600 | 2090046990 | 5660 | 5670 | 5670 | 5660 | 147 |
| 376 | 20231113 | 131500 | 2089214940 | 5670 | 5670 | 5670 | 5670 | 21 |
| 377 | 20231113 | 131400 | 2089095870 | 5660 | 5660 | 5670 | 5660 | 522 |
| 378 | 20231113 | 131300 | 2086141340 | 5660 | 5660 | 5660 | 5650 | 912 |
| 379 | 20231113 | 131200 | 2080979940 | 5660 | 5660 | 5660 | 5650 | 3330 |
| 380 | 20231113 | 131100 | 2062150240 | 5660 | 5660 | 5660 | 5660 | 347 |
| 381 | 20231113 | 131000 | 2060186220 | 5670 | 5660 | 5670 | 5660 | 58 |
| 382 | 20231113 | 130900 | 2059857800 | 5660 | 5660 | 5660 | 5660 | 1200 |
| 383 | 20231113 | 130800 | 2053065800 | 5670 | 5660 | 5670 | 5660 | 246 |
| 384 | 20231113 | 130700 | 2051671430 | 5660 | 5670 | 5680 | 5660 | 1106 |
| 385 | 20231113 | 130600 | 2045407730 | 5670 | 5670 | 5670 | 5660 | 1289 |
| 386 | 20231113 | 130500 | 2038099660 | 5670 | 5670 | 5680 | 5660 | 334 |
| 387 | 20231113 | 130400 | 2036206350 | 5680 | 5650 | 5680 | 5650 | 2176 |
| 388 | 20231113 | 130300 | 2023890280 | 5650 | 5650 | 5650 | 5650 | 354 |
| 389 | 20231113 | 130200 | 2021890180 | 5660 | 5650 | 5660 | 5650 | 728 |
| 390 | 20231113 | 130100 | 2017771660 | 5660 | 5660 | 5660 | 5660 | 1359 |
| 391 | 20231113 | 130000 | 2010079720 | 5660 | 5670 | 5670 | 5660 | 454 |
| 392 | 20231113 | 125900 | 2007505980 | 5650 | 5660 | 5660 | 5650 | 2291 |
| 393 | 20231113 | 125800 | 1994544080 | 5660 | 5660 | 5660 | 5660 | 1112 |
| 394 | 20231113 | 125700 | 1988250160 | 5660 | 5660 | 5660 | 5660 | 114 |
| 395 | 20231113 | 125600 | 1987604920 | 5670 | 5670 | 5670 | 5670 | 2 |
| 396 | 20231113 | 125500 | 1987593580 | 5660 | 5670 | 5670 | 5660 | 368 |
| 397 | 20231113 | 125400 | 1985507500 | 5670 | 5680 | 5680 | 5670 | 8074 |
| 398 | 20231113 | 125300 | 1939727870 | 5680 | 5680 | 5680 | 5680 | 68 |
| 399 | 20231113 | 125200 | 1939341630 | 5680 | 5690 | 5690 | 5680 | 868 |
| 400 | 20231113 | 125100 | 1934411330 | 5680 | 5690 | 5690 | 5680 | 476 |
| 401 | 20231113 | 125000 | 1931705890 | 5680 | 5690 | 5690 | 5680 | 51 |
| 402 | 20231113 | 124900 | 1931416150 | 5690 | 5680 | 5690 | 5670 | 340 |
| 403 | 20231113 | 124800 | 1929486210 | 5680 | 5680 | 5680 | 5680 | 251 |
| 404 | 20231113 | 124700 | 1928060530 | 5670 | 5670 | 5680 | 5670 | 111 |
| 405 | 20231113 | 124600 | 1927431060 | 5680 | 5670 | 5680 | 5670 | 254 |
| 406 | 20231113 | 124500 | 1925989120 | 5680 | 5670 | 5680 | 5670 | 104 |
| 407 | 20231113 | 124400 | 1925399400 | 5680 | 5670 | 5680 | 5670 | 433 |
| 408 | 20231113 | 124300 | 1922942800 | 5670 | 5680 | 5680 | 5670 | 300 |
| 409 | 20231113 | 124200 | 1921239180 | 5680 | 5680 | 5680 | 5680 | 144 |
| 410 | 20231113 | 124100 | 1920421260 | 5680 | 5670 | 5680 | 5670 | 172 |
| 411 | 20231113 | 124000 | 1919444720 | 5680 | 5670 | 5680 | 5660 | 2157 |
| 412 | 20231113 | 123900 | 1907224210 | 5670 | 5680 | 5680 | 5670 | 223 |
| 413 | 20231113 | 123800 | 1905958300 | 5680 | 5690 | 5690 | 5660 | 762 |
| 414 | 20231113 | 123700 | 1901639420 | 5670 | 5670 | 5670 | 5670 | 120 |
| 415 | 20231113 | 123600 | 1900959020 | 5680 | 5660 | 5680 | 5660 | 2066 |
| 416 | 20231113 | 123500 | 1889235410 | 5660 | 5660 | 5660 | 5650 | 244 |
| 417 | 20231113 | 123400 | 1887856370 | 5660 | 5660 | 5660 | 5660 | 4772 |
| 418 | 20231113 | 123300 | 1860846850 | 5660 | 5670 | 5670 | 5660 | 2174 |
| 419 | 20231113 | 123200 | 1848539920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 420 | 20231113 | 123100 | 1848539920 | 5660 | 5670 | 5670 | 5660 | 177 |
| 421 | 20231113 | 123000 | 1847536790 | 5670 | 5660 | 5670 | 5660 | 52 |
| 422 | 20231113 | 122900 | 1847242440 | 5670 | 5670 | 5670 | 5670 | 372 |
| 423 | 20231113 | 122800 | 1845133200 | 5660 | 5670 | 5670 | 5660 | 335 |
| 424 | 20231113 | 122700 | 1843234160 | 5660 | 5670 | 5670 | 5660 | 150 |
| 425 | 20231113 | 122600 | 1842385150 | 5670 | 5670 | 5670 | 5670 | 686 |
| 426 | 20231113 | 122500 | 1838495530 | 5660 | 5650 | 5660 | 5650 | 1832 |
| 427 | 20231113 | 122400 | 1828128820 | 5640 | 5640 | 5640 | 5640 | 965 |
| 428 | 20231113 | 122300 | 1822686220 | 5640 | 5670 | 5670 | 5640 | 11139 |
| 429 | 20231113 | 122200 | 1759813880 | 5650 | 5660 | 5660 | 5650 | 7744 |
| 430 | 20231113 | 122100 | 1716053420 | 5660 | 5660 | 5670 | 5650 | 2591 |
| 431 | 20231113 | 122000 | 1701391710 | 5660 | 5670 | 5670 | 5660 | 50 |
| 432 | 20231113 | 121900 | 1701108700 | 5660 | 5670 | 5670 | 5660 | 365 |
| 433 | 20231113 | 121800 | 1699042560 | 5670 | 5660 | 5670 | 5660 | 1119 |
| 434 | 20231113 | 121700 | 1692708610 | 5670 | 5670 | 5670 | 5660 | 167 |
| 435 | 20231113 | 121600 | 1691762360 | 5670 | 5670 | 5670 | 5670 | 51 |
| 436 | 20231113 | 121500 | 1691473190 | 5660 | 5670 | 5670 | 5660 | 1407 |
| 437 | 20231113 | 121400 | 1683495930 | 5670 | 5680 | 5680 | 5670 | 547 |
| 438 | 20231113 | 121300 | 1680394430 | 5680 | 5670 | 5680 | 5670 | 10 |
| 439 | 20231113 | 121200 | 1680337660 | 5670 | 5670 | 5680 | 5670 | 373 |
| 440 | 20231113 | 121100 | 1678222150 | 5670 | 5670 | 5670 | 5670 | 55 |
| 441 | 20231113 | 121000 | 1677910300 | 5670 | 5670 | 5670 | 5670 | 290 |
| 442 | 20231113 | 120900 | 1676266000 | 5670 | 5670 | 5680 | 5670 | 1231 |
| 443 | 20231113 | 120800 | 1669286220 | 5680 | 5670 | 5680 | 5670 | 274 |
| 444 | 20231113 | 120700 | 1667732330 | 5680 | 5690 | 5690 | 5670 | 557 |
| 445 | 20231113 | 120600 | 1664566480 | 5690 | 5670 | 5690 | 5670 | 318 |
| 446 | 20231113 | 120500 | 1662760420 | 5680 | 5670 | 5680 | 5670 | 843 |
| 447 | 20231113 | 120400 | 1657974700 | 5670 | 5680 | 5680 | 5670 | 170 |
| 448 | 20231113 | 120300 | 1657010580 | 5690 | 5680 | 5690 | 5680 | 3671 |
| 449 | 20231113 | 120200 | 1636159170 | 5690 | 5690 | 5700 | 5680 | 2345 |
| 450 | 20231113 | 120100 | 1622816110 | 5690 | 5700 | 5700 | 5690 | 359 |
| 451 | 20231113 | 120000 | 1620772300 | 5690 | 5700 | 5700 | 5690 | 285 |
| 452 | 20231113 | 115900 | 1619150300 | 5690 | 5690 | 5690 | 5690 | 228 |
| 453 | 20231113 | 115800 | 1617852980 | 5690 | 5700 | 5700 | 5690 | 6040 |
| 454 | 20231113 | 115700 | 1583427280 | 5710 | 5700 | 5710 | 5700 | 1125 |
| 455 | 20231113 | 115600 | 1577008530 | 5700 | 5700 | 5700 | 5700 | 191 |
| 456 | 20231113 | 115500 | 1575919830 | 5710 | 5700 | 5710 | 5700 | 128 |
| 457 | 20231113 | 115400 | 1575189420 | 5710 | 5710 | 5710 | 5710 | 0 |
| 458 | 20231113 | 115300 | 1575189420 | 5710 | 5710 | 5710 | 5700 | 3328 |
| 459 | 20231113 | 115200 | 1556187300 | 5710 | 5710 | 5710 | 5710 | 7245 |
| 460 | 20231113 | 115100 | 1514818350 | 5710 | 5710 | 5710 | 5710 | 149 |
| 461 | 20231113 | 115000 | 1513967560 | 5710 | 5710 | 5710 | 5710 | 191 |
| 462 | 20231113 | 114900 | 1512876950 | 5710 | 5710 | 5720 | 5710 | 1307 |
| 463 | 20231113 | 114800 | 1505413970 | 5710 | 5720 | 5720 | 5710 | 342 |
| 464 | 20231113 | 114700 | 1503460650 | 5710 | 5710 | 5710 | 5710 | 394 |
| 465 | 20231113 | 114600 | 1501210910 | 5710 | 5710 | 5710 | 5710 | 93 |
| 466 | 20231113 | 114500 | 1500679880 | 5710 | 5720 | 5720 | 5710 | 2547 |
| 467 | 20231113 | 114400 | 1486111500 | 5720 | 5720 | 5720 | 5720 | 649 |
| 468 | 20231113 | 114300 | 1482399220 | 5710 | 5730 | 5730 | 5710 | 45 |
| 469 | 20231113 | 114200 | 1482142250 | 5720 | 5720 | 5730 | 5720 | 5720 |
| 470 | 20231113 | 114100 | 1449423840 | 5720 | 5720 | 5720 | 5720 | 1 |
| 471 | 20231113 | 114000 | 1449418120 | 5720 | 5720 | 5720 | 5720 | 41 |
| 472 | 20231113 | 113900 | 1449183600 | 5720 | 5720 | 5720 | 5720 | 48 |
| 473 | 20231113 | 113800 | 1448909040 | 5730 | 5720 | 5730 | 5720 | 24 |
| 474 | 20231113 | 113700 | 1448771750 | 5720 | 5720 | 5720 | 5720 | 92 |
| 475 | 20231113 | 113600 | 1448245510 | 5720 | 5720 | 5720 | 5720 | 0 |
| 476 | 20231113 | 113500 | 1448245510 | 5720 | 5720 | 5720 | 5720 | 46 |
| 477 | 20231113 | 113400 | 1447982390 | 5720 | 5720 | 5720 | 5720 | 247 |
| 478 | 20231113 | 113300 | 1446569550 | 5720 | 5710 | 5720 | 5710 | 130 |
| 479 | 20231113 | 113200 | 1445826950 | 5720 | 5720 | 5720 | 5710 | 181 |
| 480 | 20231113 | 113100 | 1444792080 | 5710 | 5710 | 5710 | 5710 | 1948 |
| 481 | 20231113 | 113000 | 1433669000 | 5720 | 5720 | 5720 | 5720 | 8 |
| 482 | 20231113 | 112900 | 1433623240 | 5720 | 5720 | 5720 | 5710 | 73 |
| 483 | 20231113 | 112800 | 1433206160 | 5720 | 5720 | 5720 | 5710 | 639 |
| 484 | 20231113 | 112700 | 1429552270 | 5710 | 5720 | 5720 | 5710 | 195 |
| 485 | 20231113 | 112600 | 1428437290 | 5720 | 5720 | 5720 | 5720 | 149 |
| 486 | 20231113 | 112500 | 1427585010 | 5710 | 5720 | 5720 | 5710 | 1000 |
| 487 | 20231113 | 112400 | 1421873860 | 5710 | 5720 | 5730 | 5710 | 202 |
| 488 | 20231113 | 112300 | 1420719310 | 5710 | 5720 | 5720 | 5710 | 4048 |
| 489 | 20231113 | 112200 | 1397571550 | 5730 | 5730 | 5730 | 5730 | 1 |
| 490 | 20231113 | 112100 | 1397565820 | 5720 | 5710 | 5720 | 5710 | 1015 |
| 491 | 20231113 | 112000 | 1391760670 | 5720 | 5740 | 5740 | 5720 | 5879 |
| 492 | 20231113 | 111900 | 1358118840 | 5730 | 5740 | 5740 | 5730 | 944 |
| 493 | 20231113 | 111800 | 1352700750 | 5740 | 5730 | 5740 | 5730 | 243 |
| 494 | 20231113 | 111700 | 1351307360 | 5740 | 5740 | 5740 | 5740 | 11 |
| 495 | 20231113 | 111600 | 1351244220 | 5740 | 5730 | 5740 | 5730 | 195 |
| 496 | 20231113 | 111500 | 1350126370 | 5730 | 5730 | 5730 | 5730 | 145 |
| 497 | 20231113 | 111400 | 1349295520 | 5730 | 5730 | 5730 | 5730 | 10 |
| 498 | 20231113 | 111300 | 1349238220 | 5730 | 5720 | 5730 | 5720 | 288 |
| 499 | 20231113 | 111200 | 1347589620 | 5720 | 5730 | 5730 | 5720 | 241 |
| 500 | 20231113 | 111100 | 1346211090 | 5720 | 5730 | 5730 | 5720 | 248 |
| 501 | 20231113 | 111000 | 1344790530 | 5730 | 5720 | 5730 | 5720 | 156 |
| 502 | 20231113 | 110900 | 1343897860 | 5720 | 5720 | 5720 | 5720 | 865 |
| 503 | 20231113 | 110800 | 1338950060 | 5720 | 5720 | 5720 | 5720 | 701 |
| 504 | 20231113 | 110700 | 1334940340 | 5720 | 5730 | 5730 | 5720 | 2706 |
| 505 | 20231113 | 110600 | 1319447130 | 5730 | 5730 | 5730 | 5730 | 1243 |
| 506 | 20231113 | 110500 | 1312324740 | 5730 | 5740 | 5740 | 5730 | 2720 |
| 507 | 20231113 | 110400 | 1296738190 | 5740 | 5740 | 5750 | 5740 | 1385 |
| 508 | 20231113 | 110300 | 1288787290 | 5740 | 5740 | 5740 | 5740 | 200 |
| 509 | 20231113 | 110200 | 1287639290 | 5740 | 5740 | 5740 | 5740 | 242 |
| 510 | 20231113 | 110100 | 1286250210 | 5740 | 5740 | 5740 | 5740 | 0 |
| 511 | 20231113 | 110000 | 1286250210 | 5740 | 5740 | 5740 | 5740 | 132 |
| 512 | 20231113 | 105900 | 1285492530 | 5740 | 5740 | 5740 | 5740 | 43 |
| 513 | 20231113 | 105800 | 1285245710 | 5740 | 5750 | 5750 | 5740 | 274 |
| 514 | 20231113 | 105700 | 1283671580 | 5750 | 5740 | 5750 | 5740 | 549 |
| 515 | 20231113 | 105600 | 1280516320 | 5740 | 5730 | 5740 | 5730 | 51 |
| 516 | 20231113 | 105500 | 1280223990 | 5750 | 5750 | 5750 | 5750 | 63 |
| 517 | 20231113 | 105400 | 1279861740 | 5750 | 5740 | 5750 | 5740 | 53 |
| 518 | 20231113 | 105300 | 1279557450 | 5730 | 5750 | 5750 | 5730 | 890 |
| 519 | 20231113 | 105200 | 1274451750 | 5730 | 5750 | 5750 | 5730 | 51 |
| 520 | 20231113 | 105100 | 1274159400 | 5730 | 5730 | 5730 | 5730 | 46 |
| 521 | 20231113 | 105000 | 1273895820 | 5740 | 5740 | 5740 | 5740 | 83 |
| 522 | 20231113 | 104900 | 1273419400 | 5730 | 5740 | 5740 | 5730 | 47 |
| 523 | 20231113 | 104800 | 1273150060 | 5740 | 5730 | 5750 | 5730 | 411 |
| 524 | 20231113 | 104700 | 1270793890 | 5740 | 5740 | 5740 | 5740 | 19 |
| 525 | 20231113 | 104600 | 1270684830 | 5740 | 5730 | 5740 | 5730 | 53 |
| 526 | 20231113 | 104500 | 1270381020 | 5730 | 5730 | 5740 | 5730 | 2164 |
| 527 | 20231113 | 104400 | 1257970900 | 5730 | 5730 | 5730 | 5720 | 322 |
| 528 | 20231113 | 104300 | 1256128580 | 5730 | 5730 | 5730 | 5720 | 740 |
| 529 | 20231113 | 104200 | 1251895700 | 5730 | 5730 | 5730 | 5730 | 3122 |
| 530 | 20231113 | 104100 | 1234006640 | 5730 | 5740 | 5740 | 5720 | 2357 |
| 531 | 20231113 | 104000 | 1220501430 | 5740 | 5730 | 5740 | 5730 | 146 |
| 532 | 20231113 | 103900 | 1219664830 | 5730 | 5740 | 5740 | 5730 | 192 |
| 533 | 20231113 | 103800 | 1218563750 | 5730 | 5750 | 5750 | 5730 | 66 |
| 534 | 20231113 | 103700 | 1218185170 | 5740 | 5750 | 5750 | 5740 | 3948 |
| 535 | 20231113 | 103600 | 1195523500 | 5750 | 5750 | 5750 | 5740 | 153 |
| 536 | 20231113 | 103500 | 1194645190 | 5750 | 5740 | 5750 | 5740 | 49 |
| 537 | 20231113 | 103400 | 1194363910 | 5750 | 5750 | 5750 | 5740 | 175 |
| 538 | 20231113 | 103300 | 1193358660 | 5740 | 5740 | 5740 | 5740 | 44 |
| 539 | 20231113 | 103200 | 1193106100 | 5750 | 5730 | 5750 | 5730 | 69 |
| 540 | 20231113 | 103100 | 1192710310 | 5750 | 5740 | 5750 | 5740 | 2382 |
| 541 | 20231113 | 103000 | 1179037620 | 5740 | 5730 | 5740 | 5730 | 2478 |
| 542 | 20231113 | 102900 | 1164837640 | 5730 | 5750 | 5750 | 5730 | 203 |
| 543 | 20231113 | 102800 | 1163671620 | 5750 | 5730 | 5750 | 5730 | 372 |
| 544 | 20231113 | 102700 | 1161539060 | 5730 | 5730 | 5730 | 5730 | 341 |
| 545 | 20231113 | 102600 | 1159585130 | 5740 | 5730 | 5740 | 5730 | 1184 |
| 546 | 20231113 | 102500 | 1152790230 | 5730 | 5730 | 5740 | 5730 | 3537 |
| 547 | 20231113 | 102400 | 1132523210 | 5750 | 5740 | 5750 | 5740 | 2574 |
| 548 | 20231113 | 102300 | 1117741090 | 5750 | 5750 | 5750 | 5750 | 137 |
| 549 | 20231113 | 102200 | 1116953340 | 5750 | 5750 | 5750 | 5740 | 122 |
| 550 | 20231113 | 102100 | 1116252310 | 5750 | 5740 | 5750 | 5740 | 424 |
| 551 | 20231113 | 102000 | 1113818450 | 5740 | 5740 | 5740 | 5740 | 671 |
| 552 | 20231113 | 101900 | 1109966910 | 5750 | 5750 | 5750 | 5750 | 71 |
| 553 | 20231113 | 101800 | 1109558660 | 5750 | 5750 | 5750 | 5750 | 407 |
| 554 | 20231113 | 101700 | 1107218410 | 5740 | 5750 | 5750 | 5740 | 1958 |
| 555 | 20231113 | 101600 | 1095971340 | 5750 | 5750 | 5760 | 5750 | 2864 |
| 556 | 20231113 | 101500 | 1079502480 | 5760 | 5760 | 5760 | 5760 | 449 |
| 557 | 20231113 | 101400 | 1076916240 | 5760 | 5760 | 5760 | 5760 | 633 |
| 558 | 20231113 | 101300 | 1073270160 | 5770 | 5760 | 5770 | 5760 | 203 |
| 559 | 20231113 | 101200 | 1072100850 | 5760 | 5770 | 5770 | 5760 | 297 |
| 560 | 20231113 | 101100 | 1070387610 | 5770 | 5760 | 5770 | 5760 | 100 |
| 561 | 20231113 | 101000 | 1069811410 | 5750 | 5760 | 5760 | 5750 | 2761 |
| 562 | 20231113 | 100900 | 1053927610 | 5760 | 5760 | 5780 | 5760 | 2111 |
| 563 | 20231113 | 100800 | 1041734570 | 5770 | 5770 | 5780 | 5760 | 5546 |
| 564 | 20231113 | 100700 | 1009754760 | 5770 | 5780 | 5780 | 5770 | 524 |
| 565 | 20231113 | 100600 | 1006728040 | 5780 | 5780 | 5780 | 5780 | 1787 |
| 566 | 20231113 | 100500 | 996399180 | 5780 | 5790 | 5790 | 5780 | 64 |
| 567 | 20231113 | 100400 | 996029060 | 5780 | 5790 | 5790 | 5780 | 2646 |
| 568 | 20231113 | 100300 | 980717790 | 5790 | 5780 | 5790 | 5770 | 5877 |
| 569 | 20231113 | 100200 | 946749190 | 5770 | 5770 | 5780 | 5760 | 3625 |
| 570 | 20231113 | 100100 | 925829690 | 5760 | 5770 | 5770 | 5760 | 100 |
| 571 | 20231113 | 100000 | 925253130 | 5770 | 5760 | 5770 | 5760 | 1189 |
| 572 | 20231113 | 095900 | 918393060 | 5760 | 5760 | 5760 | 5760 | 459 |
| 573 | 20231113 | 095800 | 915749220 | 5760 | 5760 | 5760 | 5760 | 1170 |
| 574 | 20231113 | 095700 | 909010020 | 5770 | 5770 | 5770 | 5760 | 123 |
| 575 | 20231113 | 095600 | 908301310 | 5760 | 5780 | 5780 | 5760 | 3242 |
| 576 | 20231113 | 095500 | 889594020 | 5770 | 5760 | 5770 | 5760 | 2587 |
| 577 | 20231113 | 095400 | 874669490 | 5760 | 5760 | 5770 | 5760 | 434 |
| 578 | 20231113 | 095300 | 872168970 | 5750 | 5760 | 5760 | 5750 | 132 |
| 579 | 20231113 | 095200 | 871409110 | 5760 | 5750 | 5760 | 5750 | 1014 |
| 580 | 20231113 | 095100 | 865569270 | 5760 | 5760 | 5760 | 5760 | 175 |
| 581 | 20231113 | 095000 | 864561270 | 5750 | 5760 | 5760 | 5750 | 50 |
| 582 | 20231113 | 094900 | 864273760 | 5750 | 5770 | 5770 | 5750 | 4 |
| 583 | 20231113 | 094800 | 864250720 | 5750 | 5750 | 5760 | 5750 | 4901 |
| 584 | 20231113 | 094700 | 836053960 | 5760 | 5760 | 5760 | 5760 | 851 |
| 585 | 20231113 | 094600 | 831152200 | 5760 | 5750 | 5760 | 5750 | 1535 |
| 586 | 20231113 | 094500 | 822314630 | 5750 | 5760 | 5760 | 5750 | 1754 |
| 587 | 20231113 | 094400 | 812212030 | 5750 | 5750 | 5760 | 5750 | 629 |
| 588 | 20231113 | 094300 | 808595260 | 5750 | 5750 | 5750 | 5750 | 2045 |
| 589 | 20231113 | 094200 | 796836510 | 5750 | 5740 | 5750 | 5740 | 703 |
| 590 | 20231113 | 094100 | 792801250 | 5740 | 5750 | 5750 | 5740 | 2322 |
| 591 | 20231113 | 094000 | 779470350 | 5750 | 5750 | 5750 | 5740 | 672 |
| 592 | 20231113 | 093900 | 775606900 | 5750 | 5740 | 5750 | 5740 | 591 |
| 593 | 20231113 | 093800 | 772210550 | 5740 | 5740 | 5740 | 5730 | 828 |
| 594 | 20231113 | 093700 | 767457850 | 5740 | 5740 | 5740 | 5730 | 1793 |
| 595 | 20231113 | 093600 | 757183800 | 5740 | 5730 | 5740 | 5720 | 3286 |
| 596 | 20231113 | 093500 | 738354010 | 5730 | 5730 | 5740 | 5730 | 1583 |
| 597 | 20231113 | 093400 | 729283050 | 5730 | 5730 | 5730 | 5730 | 852 |
| 598 | 20231113 | 093300 | 724401090 | 5730 | 5740 | 5740 | 5730 | 726 |
| 599 | 20231113 | 093200 | 720240300 | 5740 | 5750 | 5760 | 5740 | 2327 |
| 600 | 20231113 | 093100 | 706867580 | 5760 | 5770 | 5770 | 5760 | 2411 |
| 601 | 20231113 | 093000 | 692980210 | 5760 | 5760 | 5760 | 5760 | 158 |
| 602 | 20231113 | 092900 | 692070130 | 5760 | 5770 | 5770 | 5760 | 739 |
| 603 | 20231113 | 092800 | 687811080 | 5770 | 5770 | 5770 | 5770 | 2109 |
| 604 | 20231113 | 092700 | 675642150 | 5780 | 5770 | 5780 | 5770 | 358 |
| 605 | 20231113 | 092600 | 673573010 | 5780 | 5780 | 5780 | 5780 | 717 |
| 606 | 20231113 | 092500 | 669428750 | 5790 | 5780 | 5800 | 5780 | 999 |
| 607 | 20231113 | 092400 | 663645110 | 5790 | 5790 | 5790 | 5790 | 47 |
| 608 | 20231113 | 092300 | 663372980 | 5780 | 5780 | 5790 | 5780 | 499 |
| 609 | 20231113 | 092200 | 660485150 | 5790 | 5790 | 5800 | 5790 | 2510 |
| 610 | 20231113 | 092100 | 645951730 | 5790 | 5760 | 5790 | 5760 | 4148 |
| 611 | 20231113 | 092000 | 621974520 | 5760 | 5770 | 5770 | 5760 | 5527 |
| 612 | 20231113 | 091900 | 590104210 | 5760 | 5760 | 5770 | 5750 | 927 |
| 613 | 20231113 | 091800 | 584767340 | 5760 | 5760 | 5770 | 5760 | 1123 |
| 614 | 20231113 | 091700 | 578298840 | 5760 | 5770 | 5770 | 5760 | 4043 |
| 615 | 20231113 | 091600 | 554996800 | 5770 | 5780 | 5780 | 5770 | 961 |
| 616 | 20231113 | 091500 | 549442260 | 5780 | 5790 | 5790 | 5780 | 325 |
| 617 | 20231113 | 091400 | 547563260 | 5780 | 5780 | 5780 | 5780 | 33 |
| 618 | 20231113 | 091300 | 547372520 | 5780 | 5770 | 5780 | 5770 | 1647 |
| 619 | 20231113 | 091200 | 537853880 | 5770 | 5790 | 5790 | 5770 | 6607 |
| 620 | 20231113 | 091100 | 499691410 | 5800 | 5790 | 5800 | 5790 | 4972 |
| 621 | 20231113 | 091000 | 470889740 | 5780 | 5790 | 5800 | 5780 | 3379 |
| 622 | 20231113 | 090900 | 451317240 | 5790 | 5790 | 5790 | 5780 | 2994 |
| 623 | 20231113 | 090800 | 433983070 | 5800 | 5810 | 5810 | 5800 | 3357 |
| 624 | 20231113 | 090700 | 414498420 | 5810 | 5800 | 5810 | 5800 | 3197 |
| 625 | 20231113 | 090600 | 395939320 | 5800 | 5790 | 5800 | 5780 | 5162 |
| 626 | 20231113 | 090500 | 366007760 | 5790 | 5790 | 5800 | 5790 | 2941 |
| 627 | 20231113 | 090400 | 348958830 | 5790 | 5780 | 5790 | 5770 | 3406 |
| 628 | 20231113 | 090300 | 329256290 | 5790 | 5810 | 5810 | 5790 | 4906 |
| 629 | 20231113 | 090200 | 300797150 | 5810 | 5810 | 5830 | 5800 | 22659 |
| 630 | 20231113 | 090100 | 169252140 | 5820 | 5810 | 5820 | 5780 | 5731 |
| 631 | 20231113 | 090000 | 136015130 | 5810 | 5770 | 5810 | 5770 | 23525 |