31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 193000 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 14541 |
| 3 | 20231114 | 192900 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 4 | 20231114 | 192800 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 5 | 20231114 | 192700 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 6 | 20231114 | 192600 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 7 | 20231114 | 192500 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 8 | 20231114 | 192400 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 9 | 20231114 | 192300 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 10 | 20231114 | 192200 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 11 | 20231114 | 192100 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 12 | 20231114 | 192000 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 13 | 20231114 | 191900 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 14 | 20231114 | 191800 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 15 | 20231114 | 191700 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 16 | 20231114 | 191600 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 17 | 20231114 | 191500 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 18 | 20231114 | 191400 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 19 | 20231114 | 191300 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 20 | 20231114 | 191200 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 21 | 20231114 | 191100 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 22 | 20231114 | 191000 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 23 | 20231114 | 190900 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 24 | 20231114 | 190800 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 25 | 20231114 | 190700 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 26 | 20231114 | 190600 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 27 | 20231114 | 190500 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 28 | 20231114 | 190400 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 29 | 20231114 | 190300 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 30 | 20231114 | 190200 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 31 | 20231114 | 190100 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 32 | 20231114 | 190000 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 14541 |
| 33 | 20231114 | 185900 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 34 | 20231114 | 185800 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 35 | 20231114 | 185700 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 36 | 20231114 | 185600 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 37 | 20231114 | 185500 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 38 | 20231114 | 185400 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 39 | 20231114 | 185300 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 40 | 20231114 | 185200 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 41 | 20231114 | 185100 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 42 | 20231114 | 185000 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 43 | 20231114 | 184900 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 44 | 20231114 | 184800 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 45 | 20231114 | 184700 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 46 | 20231114 | 184600 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 47 | 20231114 | 184500 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 48 | 20231114 | 184400 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 49 | 20231114 | 184300 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 50 | 20231114 | 184200 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 51 | 20231114 | 184100 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 52 | 20231114 | 184000 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 53 | 20231114 | 183900 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 54 | 20231114 | 183800 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 55 | 20231114 | 183700 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 56 | 20231114 | 183600 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 57 | 20231114 | 183500 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 58 | 20231114 | 183400 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 59 | 20231114 | 183300 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 60 | 20231114 | 183200 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 61 | 20231114 | 183100 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 62 | 20231114 | 183000 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 14541 |
| 63 | 20231114 | 182900 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 64 | 20231114 | 182800 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 65 | 20231114 | 182700 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 66 | 20231114 | 182600 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 67 | 20231114 | 182500 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 68 | 20231114 | 182400 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 69 | 20231114 | 182300 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 70 | 20231114 | 182200 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 71 | 20231114 | 182100 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 72 | 20231114 | 182000 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 73 | 20231114 | 181900 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 74 | 20231114 | 181800 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 75 | 20231114 | 181700 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 76 | 20231114 | 181600 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 77 | 20231114 | 181500 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 78 | 20231114 | 181400 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 79 | 20231114 | 181300 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 80 | 20231114 | 181200 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 81 | 20231114 | 181100 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 82 | 20231114 | 181000 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 83 | 20231114 | 180900 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 84 | 20231114 | 180800 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 85 | 20231114 | 180700 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 86 | 20231114 | 180600 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 87 | 20231114 | 180500 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 88 | 20231114 | 180400 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 89 | 20231114 | 180300 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 90 | 20231114 | 180200 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 91 | 20231114 | 180100 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 92 | 20231114 | 180000 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 14541 |
| 93 | 20231114 | 175900 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 94 | 20231114 | 175800 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 95 | 20231114 | 175700 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 96 | 20231114 | 175600 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 97 | 20231114 | 175500 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 98 | 20231114 | 175400 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 99 | 20231114 | 175300 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 100 | 20231114 | 175200 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 101 | 20231114 | 175100 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 102 | 20231114 | 175000 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 103 | 20231114 | 174900 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 104 | 20231114 | 174800 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 105 | 20231114 | 174700 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 106 | 20231114 | 174600 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 107 | 20231114 | 174500 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 108 | 20231114 | 174400 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 109 | 20231114 | 174300 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 110 | 20231114 | 174200 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 111 | 20231114 | 174100 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 112 | 20231114 | 174000 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 113 | 20231114 | 173900 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 114 | 20231114 | 173800 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 115 | 20231114 | 173700 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 116 | 20231114 | 173600 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 117 | 20231114 | 173500 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 118 | 20231114 | 173400 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 119 | 20231114 | 173300 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 120 | 20231114 | 173200 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 121 | 20231114 | 173100 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 122 | 20231114 | 173000 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 14541 |
| 123 | 20231114 | 172900 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 124 | 20231114 | 172800 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 125 | 20231114 | 172700 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 126 | 20231114 | 172600 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 127 | 20231114 | 172500 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 128 | 20231114 | 172400 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 129 | 20231114 | 172300 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 130 | 20231114 | 172200 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 131 | 20231114 | 172100 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 132 | 20231114 | 172000 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 133 | 20231114 | 171900 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 134 | 20231114 | 171800 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 135 | 20231114 | 171700 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 136 | 20231114 | 171600 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 137 | 20231114 | 171500 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 138 | 20231114 | 171400 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 139 | 20231114 | 171300 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 140 | 20231114 | 171200 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 141 | 20231114 | 171100 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 142 | 20231114 | 171000 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 143 | 20231114 | 170900 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 144 | 20231114 | 170800 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 145 | 20231114 | 170700 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 146 | 20231114 | 170600 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 147 | 20231114 | 170500 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 148 | 20231114 | 170400 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 149 | 20231114 | 170300 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 150 | 20231114 | 170200 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 151 | 20231114 | 170100 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 152 | 20231114 | 170000 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 14541 |
| 153 | 20231114 | 165900 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 154 | 20231114 | 165800 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 155 | 20231114 | 165700 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 156 | 20231114 | 165600 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 157 | 20231114 | 165500 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 158 | 20231114 | 165400 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 159 | 20231114 | 165300 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 160 | 20231114 | 165200 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 161 | 20231114 | 165100 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 162 | 20231114 | 165000 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 163 | 20231114 | 164900 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 164 | 20231114 | 164800 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 165 | 20231114 | 164700 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 166 | 20231114 | 164600 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 167 | 20231114 | 164500 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 168 | 20231114 | 164400 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 169 | 20231114 | 164300 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 170 | 20231114 | 164200 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 171 | 20231114 | 164100 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 172 | 20231114 | 164000 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 173 | 20231114 | 163900 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 174 | 20231114 | 163800 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 175 | 20231114 | 163700 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 176 | 20231114 | 163600 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 177 | 20231114 | 163500 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 178 | 20231114 | 163400 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 179 | 20231114 | 163300 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 180 | 20231114 | 163200 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 181 | 20231114 | 163100 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 182 | 20231114 | 163000 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 14541 |
| 183 | 20231114 | 162900 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 184 | 20231114 | 162800 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 185 | 20231114 | 162700 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 186 | 20231114 | 162600 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 187 | 20231114 | 162500 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 188 | 20231114 | 162400 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 189 | 20231114 | 162300 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 190 | 20231114 | 162200 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 191 | 20231114 | 162100 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 192 | 20231114 | 162000 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 193 | 20231114 | 161900 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 194 | 20231114 | 161800 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 195 | 20231114 | 161700 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 196 | 20231114 | 161600 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 197 | 20231114 | 161500 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 198 | 20231114 | 161400 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 199 | 20231114 | 161300 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 200 | 20231114 | 161200 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 201 | 20231114 | 161100 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 202 | 20231114 | 161000 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 203 | 20231114 | 160900 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 204 | 20231114 | 160800 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 205 | 20231114 | 160700 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 206 | 20231114 | 160600 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 207 | 20231114 | 160500 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 208 | 20231114 | 160400 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 209 | 20231114 | 160300 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 210 | 20231114 | 160200 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 211 | 20231114 | 160100 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 212 | 20231114 | 160000 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 14541 |
| 213 | 20231114 | 155900 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 214 | 20231114 | 155800 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 215 | 20231114 | 155700 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 216 | 20231114 | 155600 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 217 | 20231114 | 155500 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 218 | 20231114 | 155400 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 219 | 20231114 | 155300 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 220 | 20231114 | 155200 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 221 | 20231114 | 155100 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 222 | 20231114 | 155000 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 223 | 20231114 | 154900 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 224 | 20231114 | 154800 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 225 | 20231114 | 154700 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 226 | 20231114 | 154600 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 227 | 20231114 | 154500 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 228 | 20231114 | 154400 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 229 | 20231114 | 154300 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 230 | 20231114 | 154200 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 231 | 20231114 | 154100 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 232 | 20231114 | 154000 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 233 | 20231114 | 153900 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 234 | 20231114 | 153800 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 235 | 20231114 | 153700 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 236 | 20231114 | 153600 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 237 | 20231114 | 153500 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 238 | 20231114 | 153400 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 239 | 20231114 | 153300 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 240 | 20231114 | 153200 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 241 | 20231114 | 153100 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 242 | 20231114 | 153000 | 5565210170 | 5900 | 5900 | 5900 | 5900 | 29082 |
| 243 | 20231114 | 152900 | 5479418270 | 5900 | 5900 | 5900 | 5900 | 0 |
| 244 | 20231114 | 152800 | 5479418270 | 5900 | 5900 | 5900 | 5900 | 0 |
| 245 | 20231114 | 152700 | 5479418270 | 5900 | 5900 | 5900 | 5900 | 0 |
| 246 | 20231114 | 152600 | 5479418270 | 5900 | 5900 | 5900 | 5900 | 0 |
| 247 | 20231114 | 152500 | 5479418270 | 5900 | 5900 | 5900 | 5900 | 0 |
| 248 | 20231114 | 152400 | 5479418270 | 5900 | 5900 | 5900 | 5900 | 0 |
| 249 | 20231114 | 152300 | 5479418270 | 5900 | 5900 | 5900 | 5900 | 0 |
| 250 | 20231114 | 152200 | 5479418270 | 5900 | 5900 | 5900 | 5900 | 0 |
| 251 | 20231114 | 152100 | 5479418270 | 5900 | 5900 | 5900 | 5900 | 0 |
| 252 | 20231114 | 152000 | 5479418270 | 5900 | 5900 | 5900 | 5900 | 0 |
| 253 | 20231114 | 151900 | 5479418270 | 5900 | 5910 | 5910 | 5890 | 4292 |
| 254 | 20231114 | 151800 | 5454076830 | 5900 | 5910 | 5910 | 5900 | 1891 |
| 255 | 20231114 | 151700 | 5442918730 | 5910 | 5910 | 5910 | 5900 | 1482 |
| 256 | 20231114 | 151600 | 5434168910 | 5910 | 5910 | 5910 | 5900 | 1811 |
| 257 | 20231114 | 151500 | 5423472120 | 5910 | 5910 | 5910 | 5900 | 865 |
| 258 | 20231114 | 151400 | 5418360100 | 5910 | 5900 | 5910 | 5890 | 687 |
| 259 | 20231114 | 151300 | 5414307510 | 5900 | 5910 | 5910 | 5900 | 512 |
| 260 | 20231114 | 151200 | 5411286690 | 5900 | 5900 | 5910 | 5890 | 257 |
| 261 | 20231114 | 151100 | 5409770480 | 5900 | 5900 | 5900 | 5900 | 197 |
| 262 | 20231114 | 151000 | 5408608180 | 5890 | 5900 | 5910 | 5890 | 4379 |
| 263 | 20231114 | 150900 | 5382769580 | 5900 | 5900 | 5910 | 5900 | 674 |
| 264 | 20231114 | 150800 | 5378792480 | 5900 | 5900 | 5910 | 5890 | 1314 |
| 265 | 20231114 | 150700 | 5371043120 | 5910 | 5900 | 5910 | 5890 | 3599 |
| 266 | 20231114 | 150600 | 5349808850 | 5900 | 5900 | 5900 | 5900 | 1250 |
| 267 | 20231114 | 150500 | 5342433850 | 5900 | 5910 | 5910 | 5900 | 1053 |
| 268 | 20231114 | 150400 | 5336212500 | 5910 | 5910 | 5910 | 5910 | 267 |
| 269 | 20231114 | 150300 | 5334634530 | 5900 | 5900 | 5900 | 5900 | 9 |
| 270 | 20231114 | 150200 | 5334581430 | 5900 | 5900 | 5910 | 5900 | 2659 |
| 271 | 20231114 | 150100 | 5318890750 | 5910 | 5910 | 5910 | 5910 | 2444 |
| 272 | 20231114 | 150000 | 5304446710 | 5910 | 5920 | 5920 | 5910 | 22 |
| 273 | 20231114 | 145900 | 5304316670 | 5920 | 5920 | 5920 | 5910 | 119 |
| 274 | 20231114 | 145800 | 5303613350 | 5910 | 5910 | 5910 | 5910 | 391 |
| 275 | 20231114 | 145700 | 5301302540 | 5910 | 5920 | 5920 | 5910 | 2040 |
| 276 | 20231114 | 145600 | 5289246120 | 5920 | 5920 | 5920 | 5920 | 102 |
| 277 | 20231114 | 145500 | 5288642280 | 5920 | 5900 | 5920 | 5900 | 9943 |
| 278 | 20231114 | 145400 | 5229884670 | 5900 | 5910 | 5910 | 5900 | 232 |
| 279 | 20231114 | 145300 | 5228513600 | 5910 | 5900 | 5910 | 5900 | 974 |
| 280 | 20231114 | 145200 | 5222759310 | 5900 | 5900 | 5900 | 5900 | 800 |
| 281 | 20231114 | 145100 | 5218039310 | 5900 | 5900 | 5910 | 5900 | 1328 |
| 282 | 20231114 | 145000 | 5210196110 | 5910 | 5900 | 5910 | 5900 | 547 |
| 283 | 20231114 | 144900 | 5206966380 | 5910 | 5910 | 5910 | 5900 | 833 |
| 284 | 20231114 | 144800 | 5202043650 | 5910 | 5910 | 5910 | 5900 | 1475 |
| 285 | 20231114 | 144700 | 5193330700 | 5900 | 5900 | 5900 | 5900 | 391 |
| 286 | 20231114 | 144600 | 5191023800 | 5910 | 5900 | 5910 | 5900 | 3929 |
| 287 | 20231114 | 144500 | 5167842490 | 5900 | 5900 | 5910 | 5900 | 849 |
| 288 | 20231114 | 144400 | 5162833270 | 5900 | 5900 | 5900 | 5900 | 11 |
| 289 | 20231114 | 144300 | 5162768370 | 5900 | 5900 | 5900 | 5900 | 87 |
| 290 | 20231114 | 144200 | 5162255070 | 5910 | 5910 | 5910 | 5910 | 5 |
| 291 | 20231114 | 144100 | 5162225520 | 5900 | 5900 | 5900 | 5900 | 583 |
| 292 | 20231114 | 144000 | 5158785820 | 5900 | 5900 | 5910 | 5900 | 347 |
| 293 | 20231114 | 143900 | 5156738460 | 5900 | 5900 | 5910 | 5890 | 2927 |
| 294 | 20231114 | 143800 | 5139470270 | 5910 | 5900 | 5910 | 5900 | 510 |
| 295 | 20231114 | 143700 | 5136461180 | 5910 | 5910 | 5910 | 5910 | 100 |
| 296 | 20231114 | 143600 | 5135870180 | 5910 | 5900 | 5910 | 5900 | 161 |
| 297 | 20231114 | 143500 | 5134919870 | 5910 | 5910 | 5910 | 5900 | 684 |
| 298 | 20231114 | 143400 | 5130883250 | 5910 | 5910 | 5910 | 5900 | 109 |
| 299 | 20231114 | 143300 | 5130240110 | 5910 | 5900 | 5910 | 5900 | 287 |
| 300 | 20231114 | 143200 | 5128544810 | 5910 | 5910 | 5910 | 5900 | 67 |
| 301 | 20231114 | 143100 | 5128148870 | 5910 | 5910 | 5910 | 5910 | 804 |
| 302 | 20231114 | 143000 | 5123397230 | 5900 | 5910 | 5910 | 5900 | 48 |
| 303 | 20231114 | 142900 | 5123113890 | 5890 | 5900 | 5910 | 5890 | 1832 |
| 304 | 20231114 | 142800 | 5112305270 | 5900 | 5900 | 5900 | 5900 | 6852 |
| 305 | 20231114 | 142700 | 5071878470 | 5900 | 5900 | 5900 | 5900 | 1714 |
| 306 | 20231114 | 142600 | 5061765870 | 5900 | 5900 | 5900 | 5890 | 52 |
| 307 | 20231114 | 142500 | 5061459570 | 5890 | 5890 | 5890 | 5890 | 200 |
| 308 | 20231114 | 142400 | 5060281570 | 5900 | 5890 | 5900 | 5890 | 5503 |
| 309 | 20231114 | 142300 | 5027868870 | 5890 | 5890 | 5890 | 5880 | 806 |
| 310 | 20231114 | 142200 | 5023123720 | 5890 | 5890 | 5890 | 5890 | 400 |
| 311 | 20231114 | 142100 | 5020767720 | 5890 | 5890 | 5890 | 5890 | 3455 |
| 312 | 20231114 | 142000 | 5000417770 | 5880 | 5890 | 5890 | 5880 | 965 |
| 313 | 20231114 | 141900 | 4994733960 | 5900 | 5900 | 5900 | 5900 | 116 |
| 314 | 20231114 | 141800 | 4994049560 | 5900 | 5900 | 5900 | 5900 | 2 |
| 315 | 20231114 | 141700 | 4994037760 | 5890 | 5890 | 5890 | 5890 | 1065 |
| 316 | 20231114 | 141600 | 4987764910 | 5890 | 5890 | 5890 | 5890 | 700 |
| 317 | 20231114 | 141500 | 4983641910 | 5880 | 5880 | 5880 | 5880 | 40 |
| 318 | 20231114 | 141400 | 4983406710 | 5880 | 5900 | 5900 | 5880 | 2646 |
| 319 | 20231114 | 141300 | 4967845210 | 5890 | 5900 | 5900 | 5890 | 1302 |
| 320 | 20231114 | 141200 | 4960176410 | 5900 | 5890 | 5900 | 5890 | 158 |
| 321 | 20231114 | 141100 | 4959245590 | 5900 | 5900 | 5900 | 5890 | 69 |
| 322 | 20231114 | 141000 | 4958838550 | 5900 | 5890 | 5900 | 5890 | 2849 |
| 323 | 20231114 | 140900 | 4942056620 | 5900 | 5890 | 5900 | 5890 | 688 |
| 324 | 20231114 | 140800 | 4938003450 | 5890 | 5900 | 5900 | 5890 | 901 |
| 325 | 20231114 | 140700 | 4932695720 | 5900 | 5890 | 5900 | 5890 | 2 |
| 326 | 20231114 | 140600 | 4932683930 | 5890 | 5890 | 5890 | 5890 | 0 |
| 327 | 20231114 | 140500 | 4932683930 | 5890 | 5890 | 5890 | 5890 | 185 |
| 328 | 20231114 | 140400 | 4931594280 | 5890 | 5890 | 5890 | 5890 | 107 |
| 329 | 20231114 | 140300 | 4930964050 | 5890 | 5890 | 5900 | 5890 | 853 |
| 330 | 20231114 | 140200 | 4925939850 | 5890 | 5890 | 5890 | 5890 | 23 |
| 331 | 20231114 | 140100 | 4925804380 | 5900 | 5900 | 5900 | 5900 | 2034 |
| 332 | 20231114 | 140000 | 4913803780 | 5900 | 5910 | 5910 | 5900 | 327 |
| 333 | 20231114 | 135900 | 4911874300 | 5900 | 5900 | 5900 | 5900 | 2608 |
| 334 | 20231114 | 135800 | 4896487100 | 5900 | 5910 | 5910 | 5900 | 596 |
| 335 | 20231114 | 135700 | 4892970450 | 5910 | 5910 | 5910 | 5910 | 101 |
| 336 | 20231114 | 135600 | 4892373540 | 5910 | 5910 | 5910 | 5900 | 1892 |
| 337 | 20231114 | 135500 | 4881193830 | 5910 | 5910 | 5910 | 5910 | 378 |
| 338 | 20231114 | 135400 | 4878959850 | 5910 | 5910 | 5910 | 5910 | 500 |
| 339 | 20231114 | 135300 | 4876004850 | 5900 | 5900 | 5900 | 5900 | 717 |
| 340 | 20231114 | 135200 | 4871774550 | 5900 | 5900 | 5900 | 5890 | 1583 |
| 341 | 20231114 | 135100 | 4862436350 | 5900 | 5880 | 5910 | 5880 | 2046 |
| 342 | 20231114 | 135000 | 4850366150 | 5880 | 5890 | 5900 | 5880 | 7702 |
| 343 | 20231114 | 134900 | 4805009140 | 5890 | 5890 | 5890 | 5890 | 700 |
| 344 | 20231114 | 134800 | 4800886140 | 5890 | 5890 | 5900 | 5890 | 655 |
| 345 | 20231114 | 134700 | 4797026980 | 5890 | 5890 | 5890 | 5890 | 824 |
| 346 | 20231114 | 134600 | 4792173620 | 5890 | 5900 | 5900 | 5890 | 294 |
| 347 | 20231114 | 134500 | 4790440070 | 5900 | 5900 | 5900 | 5900 | 1280 |
| 348 | 20231114 | 134400 | 4782888070 | 5900 | 5890 | 5900 | 5890 | 651 |
| 349 | 20231114 | 134300 | 4779053000 | 5900 | 5900 | 5900 | 5900 | 1653 |
| 350 | 20231114 | 134200 | 4769300300 | 5900 | 5900 | 5910 | 5900 | 2777 |
| 351 | 20231114 | 134100 | 4752915500 | 5900 | 5900 | 5900 | 5900 | 0 |
| 352 | 20231114 | 134000 | 4752915500 | 5900 | 5900 | 5900 | 5900 | 0 |
| 353 | 20231114 | 133900 | 4752915500 | 5900 | 5900 | 5900 | 5900 | 7 |
| 354 | 20231114 | 133800 | 4752874200 | 5910 | 5910 | 5910 | 5910 | 260 |
| 355 | 20231114 | 133700 | 4751337600 | 5900 | 5900 | 5900 | 5900 | 500 |
| 356 | 20231114 | 133600 | 4748387600 | 5900 | 5910 | 5910 | 5900 | 972 |
| 357 | 20231114 | 133500 | 4742652630 | 5900 | 5900 | 5910 | 5890 | 4543 |
| 358 | 20231114 | 133400 | 4715868320 | 5910 | 5910 | 5910 | 5910 | 428 |
| 359 | 20231114 | 133300 | 4713338840 | 5910 | 5910 | 5910 | 5910 | 21 |
| 360 | 20231114 | 133200 | 4713214730 | 5900 | 5900 | 5900 | 5900 | 1 |
| 361 | 20231114 | 133100 | 4713208830 | 5910 | 5910 | 5910 | 5910 | 3533 |
| 362 | 20231114 | 133000 | 4692328800 | 5920 | 5920 | 5920 | 5920 | 8 |
| 363 | 20231114 | 132900 | 4692281440 | 5920 | 5920 | 5920 | 5920 | 383 |
| 364 | 20231114 | 132800 | 4690014080 | 5920 | 5920 | 5920 | 5920 | 34 |
| 365 | 20231114 | 132700 | 4689812800 | 5920 | 5920 | 5930 | 5920 | 875 |
| 366 | 20231114 | 132600 | 4684632790 | 5930 | 5920 | 5930 | 5920 | 311 |
| 367 | 20231114 | 132500 | 4682789200 | 5920 | 5930 | 5930 | 5920 | 105 |
| 368 | 20231114 | 132400 | 4682167590 | 5930 | 5920 | 5930 | 5920 | 4477 |
| 369 | 20231114 | 132300 | 4655628740 | 5910 | 5920 | 5920 | 5910 | 853 |
| 370 | 20231114 | 132200 | 4650587460 | 5920 | 5920 | 5920 | 5920 | 501 |
| 371 | 20231114 | 132100 | 4647621540 | 5920 | 5920 | 5920 | 5920 | 200 |
| 372 | 20231114 | 132000 | 4646437540 | 5920 | 5920 | 5930 | 5910 | 105 |
| 373 | 20231114 | 131900 | 4645816020 | 5920 | 5920 | 5930 | 5920 | 217 |
| 374 | 20231114 | 131800 | 4644531360 | 5920 | 5920 | 5920 | 5920 | 1058 |
| 375 | 20231114 | 131700 | 4638268000 | 5920 | 5920 | 5930 | 5920 | 1383 |
| 376 | 20231114 | 131600 | 4630080620 | 5920 | 5920 | 5930 | 5920 | 476 |
| 377 | 20231114 | 131500 | 4627262690 | 5930 | 5930 | 5930 | 5920 | 1807 |
| 378 | 20231114 | 131400 | 4616547280 | 5930 | 5930 | 5930 | 5930 | 2 |
| 379 | 20231114 | 131300 | 4616535420 | 5930 | 5930 | 5930 | 5920 | 675 |
| 380 | 20231114 | 131200 | 4612539090 | 5930 | 5930 | 5930 | 5920 | 234 |
| 381 | 20231114 | 131100 | 4611151810 | 5930 | 5930 | 5930 | 5930 | 1 |
| 382 | 20231114 | 131000 | 4611145880 | 5920 | 5930 | 5930 | 5920 | 840 |
| 383 | 20231114 | 130900 | 4606164740 | 5930 | 5920 | 5930 | 5920 | 3934 |
| 384 | 20231114 | 130800 | 4582874860 | 5920 | 5920 | 5920 | 5920 | 203 |
| 385 | 20231114 | 130700 | 4581673100 | 5920 | 5920 | 5920 | 5920 | 963 |
| 386 | 20231114 | 130600 | 4575972140 | 5920 | 5920 | 5920 | 5910 | 1106 |
| 387 | 20231114 | 130500 | 4569425640 | 5920 | 5910 | 5920 | 5910 | 395 |
| 388 | 20231114 | 130400 | 4567091170 | 5920 | 5910 | 5920 | 5910 | 237 |
| 389 | 20231114 | 130300 | 4565690490 | 5900 | 5900 | 5910 | 5900 | 768 |
| 390 | 20231114 | 130200 | 4561151640 | 5910 | 5900 | 5910 | 5900 | 175 |
| 391 | 20231114 | 130100 | 4560118540 | 5900 | 5900 | 5900 | 5900 | 0 |
| 392 | 20231114 | 130000 | 4560118540 | 5900 | 5900 | 5910 | 5900 | 2329 |
| 393 | 20231114 | 125900 | 4546377430 | 5910 | 5910 | 5910 | 5910 | 10 |
| 394 | 20231114 | 125800 | 4546318330 | 5910 | 5910 | 5910 | 5910 | 3 |
| 395 | 20231114 | 125700 | 4546300600 | 5900 | 5900 | 5910 | 5900 | 121 |
| 396 | 20231114 | 125600 | 4545585900 | 5900 | 5900 | 5900 | 5900 | 5 |
| 397 | 20231114 | 125500 | 4545556400 | 5900 | 5900 | 5900 | 5900 | 25 |
| 398 | 20231114 | 125400 | 4545408900 | 5900 | 5900 | 5900 | 5900 | 570 |
| 399 | 20231114 | 125300 | 4542045900 | 5900 | 5900 | 5910 | 5900 | 4451 |
| 400 | 20231114 | 125200 | 4515784890 | 5900 | 5900 | 5900 | 5890 | 614 |
| 401 | 20231114 | 125100 | 4512162330 | 5900 | 5900 | 5900 | 5890 | 4 |
| 402 | 20231114 | 125000 | 4512138740 | 5900 | 5890 | 5900 | 5890 | 57 |
| 403 | 20231114 | 124900 | 4511803000 | 5890 | 5900 | 5900 | 5890 | 6607 |
| 404 | 20231114 | 124800 | 4472882790 | 5900 | 5900 | 5900 | 5890 | 6069 |
| 405 | 20231114 | 124700 | 4437075800 | 5900 | 5910 | 5910 | 5900 | 70 |
| 406 | 20231114 | 124600 | 4436662130 | 5910 | 5900 | 5910 | 5900 | 623 |
| 407 | 20231114 | 124500 | 4432986090 | 5910 | 5910 | 5910 | 5900 | 186 |
| 408 | 20231114 | 124400 | 4431888390 | 5910 | 5900 | 5910 | 5900 | 180 |
| 409 | 20231114 | 124300 | 4430825600 | 5910 | 5910 | 5910 | 5900 | 110 |
| 410 | 20231114 | 124200 | 4430176340 | 5910 | 5900 | 5910 | 5900 | 307 |
| 411 | 20231114 | 124100 | 4428364500 | 5900 | 5900 | 5900 | 5900 | 100 |
| 412 | 20231114 | 124000 | 4427774500 | 5910 | 5910 | 5910 | 5910 | 3158 |
| 413 | 20231114 | 123900 | 4409110720 | 5900 | 5900 | 5900 | 5900 | 274 |
| 414 | 20231114 | 123800 | 4407494120 | 5900 | 5910 | 5920 | 5900 | 4295 |
| 415 | 20231114 | 123700 | 4382110810 | 5910 | 5920 | 5920 | 5910 | 2186 |
| 416 | 20231114 | 123600 | 4369191370 | 5910 | 5910 | 5910 | 5910 | 79 |
| 417 | 20231114 | 123500 | 4368724480 | 5920 | 5920 | 5920 | 5920 | 10 |
| 418 | 20231114 | 123400 | 4368665280 | 5910 | 5910 | 5910 | 5910 | 2701 |
| 419 | 20231114 | 123300 | 4352702370 | 5910 | 5920 | 5920 | 5910 | 126 |
| 420 | 20231114 | 123200 | 4351957610 | 5910 | 5910 | 5920 | 5910 | 533 |
| 421 | 20231114 | 123100 | 4348807350 | 5920 | 5910 | 5920 | 5910 | 415 |
| 422 | 20231114 | 123000 | 4346354600 | 5920 | 5920 | 5920 | 5920 | 100 |
| 423 | 20231114 | 122900 | 4345762600 | 5910 | 5910 | 5910 | 5910 | 3737 |
| 424 | 20231114 | 122800 | 4323676930 | 5910 | 5920 | 5920 | 5910 | 51 |
| 425 | 20231114 | 122700 | 4323375510 | 5910 | 5920 | 5920 | 5910 | 306 |
| 426 | 20231114 | 122600 | 4321567030 | 5910 | 5920 | 5920 | 5910 | 56 |
| 427 | 20231114 | 122500 | 4321236010 | 5920 | 5910 | 5920 | 5910 | 904 |
| 428 | 20231114 | 122400 | 4315886290 | 5920 | 5910 | 5920 | 5910 | 201 |
| 429 | 20231114 | 122300 | 4314698370 | 5910 | 5900 | 5920 | 5900 | 191 |
| 430 | 20231114 | 122200 | 4313567720 | 5920 | 5910 | 5920 | 5900 | 1086 |
| 431 | 20231114 | 122100 | 4307149470 | 5910 | 5910 | 5910 | 5910 | 94 |
| 432 | 20231114 | 122000 | 4306593930 | 5910 | 5910 | 5910 | 5910 | 76 |
| 433 | 20231114 | 121900 | 4306144770 | 5920 | 5910 | 5920 | 5900 | 371 |
| 434 | 20231114 | 121800 | 4303948680 | 5920 | 5900 | 5920 | 5900 | 2244 |
| 435 | 20231114 | 121700 | 4290686570 | 5900 | 5910 | 5910 | 5900 | 37 |
| 436 | 20231114 | 121600 | 4290468170 | 5900 | 5900 | 5910 | 5900 | 601 |
| 437 | 20231114 | 121500 | 4286922260 | 5900 | 5890 | 5900 | 5880 | 2634 |
| 438 | 20231114 | 121400 | 4271412780 | 5900 | 5900 | 5900 | 5880 | 6235 |
| 439 | 20231114 | 121300 | 4234695800 | 5910 | 5900 | 5910 | 5900 | 920 |
| 440 | 20231114 | 121200 | 4229262200 | 5900 | 5900 | 5910 | 5900 | 1180 |
| 441 | 20231114 | 121100 | 4222299790 | 5900 | 5910 | 5910 | 5900 | 10877 |
| 442 | 20231114 | 121000 | 4158123870 | 5920 | 5910 | 5920 | 5910 | 88 |
| 443 | 20231114 | 120900 | 4157603690 | 5910 | 5920 | 5920 | 5910 | 60 |
| 444 | 20231114 | 120800 | 4157249070 | 5920 | 5920 | 5920 | 5920 | 40 |
| 445 | 20231114 | 120700 | 4157012270 | 5920 | 5910 | 5920 | 5910 | 1507 |
| 446 | 20231114 | 120600 | 4148105890 | 5910 | 5910 | 5910 | 5900 | 1099 |
| 447 | 20231114 | 120500 | 4141610890 | 5920 | 5910 | 5920 | 5910 | 357 |
| 448 | 20231114 | 120400 | 4139500820 | 5910 | 5910 | 5920 | 5910 | 398 |
| 449 | 20231114 | 120300 | 4137148360 | 5920 | 5910 | 5920 | 5910 | 135 |
| 450 | 20231114 | 120200 | 4136349750 | 5910 | 5910 | 5910 | 5910 | 200 |
| 451 | 20231114 | 120100 | 4135167750 | 5910 | 5920 | 5920 | 5910 | 803 |
| 452 | 20231114 | 120000 | 4130421870 | 5910 | 5910 | 5920 | 5910 | 366 |
| 453 | 20231114 | 115900 | 4128257710 | 5920 | 5920 | 5920 | 5910 | 1223 |
| 454 | 20231114 | 115800 | 4121019700 | 5920 | 5930 | 5930 | 5920 | 1644 |
| 455 | 20231114 | 115700 | 4111287070 | 5930 | 5930 | 5930 | 5920 | 177 |
| 456 | 20231114 | 115600 | 4110237480 | 5930 | 5930 | 5930 | 5920 | 584 |
| 457 | 20231114 | 115500 | 4106780110 | 5920 | 5910 | 5930 | 5910 | 669 |
| 458 | 20231114 | 115400 | 4102819630 | 5930 | 5930 | 5930 | 5920 | 1422 |
| 459 | 20231114 | 115300 | 4094400510 | 5930 | 5920 | 5930 | 5920 | 15 |
| 460 | 20231114 | 115200 | 4094311570 | 5930 | 5930 | 5940 | 5920 | 4986 |
| 461 | 20231114 | 115100 | 4064745150 | 5940 | 5930 | 5940 | 5930 | 815 |
| 462 | 20231114 | 115000 | 4059906310 | 5940 | 5930 | 5940 | 5930 | 4947 |
| 463 | 20231114 | 114900 | 4030562520 | 5930 | 5920 | 5930 | 5910 | 13452 |
| 464 | 20231114 | 114800 | 3950862010 | 5920 | 5920 | 5920 | 5910 | 6420 |
| 465 | 20231114 | 114700 | 3912856610 | 5920 | 5900 | 5920 | 5890 | 20150 |
| 466 | 20231114 | 114600 | 3793801120 | 5900 | 5900 | 5910 | 5890 | 19568 |
| 467 | 20231114 | 114500 | 3678422920 | 5900 | 5900 | 5900 | 5900 | 524 |
| 468 | 20231114 | 114400 | 3675331320 | 5900 | 5890 | 5900 | 5890 | 1547 |
| 469 | 20231114 | 114300 | 3666209250 | 5900 | 5900 | 5900 | 5890 | 229 |
| 470 | 20231114 | 114200 | 3664860250 | 5900 | 5900 | 5900 | 5900 | 96 |
| 471 | 20231114 | 114100 | 3664293850 | 5890 | 5890 | 5900 | 5890 | 193 |
| 472 | 20231114 | 114000 | 3663155250 | 5890 | 5900 | 5900 | 5880 | 3861 |
| 473 | 20231114 | 113900 | 3640442510 | 5890 | 5900 | 5900 | 5890 | 1639 |
| 474 | 20231114 | 113800 | 3630773500 | 5890 | 5880 | 5890 | 5880 | 1177 |
| 475 | 20231114 | 113700 | 3623841020 | 5880 | 5890 | 5890 | 5880 | 1378 |
| 476 | 20231114 | 113600 | 3615729600 | 5890 | 5890 | 5890 | 5880 | 332 |
| 477 | 20231114 | 113500 | 3613775120 | 5890 | 5890 | 5900 | 5890 | 2124 |
| 478 | 20231114 | 113400 | 3601261520 | 5890 | 5890 | 5890 | 5890 | 81 |
| 479 | 20231114 | 113300 | 3600784430 | 5890 | 5890 | 5900 | 5890 | 2309 |
| 480 | 20231114 | 113200 | 3587182940 | 5900 | 5880 | 5900 | 5880 | 11778 |
| 481 | 20231114 | 113100 | 3517793930 | 5880 | 5870 | 5890 | 5860 | 18637 |
| 482 | 20231114 | 113000 | 3408357350 | 5870 | 5870 | 5870 | 5870 | 20 |
| 483 | 20231114 | 112900 | 3408239950 | 5870 | 5870 | 5870 | 5860 | 520 |
| 484 | 20231114 | 112800 | 3405188720 | 5870 | 5870 | 5870 | 5870 | 4 |
| 485 | 20231114 | 112700 | 3405165240 | 5870 | 5870 | 5870 | 5860 | 2881 |
| 486 | 20231114 | 112600 | 3388271270 | 5870 | 5850 | 5870 | 5850 | 4170 |
| 487 | 20231114 | 112500 | 3363837850 | 5850 | 5860 | 5860 | 5850 | 51 |
| 488 | 20231114 | 112400 | 3363539490 | 5860 | 5860 | 5860 | 5860 | 0 |
| 489 | 20231114 | 112300 | 3363539490 | 5860 | 5860 | 5860 | 5860 | 481 |
| 490 | 20231114 | 112200 | 3360720830 | 5860 | 5860 | 5860 | 5860 | 401 |
| 491 | 20231114 | 112100 | 3358370970 | 5860 | 5860 | 5870 | 5860 | 551 |
| 492 | 20231114 | 112000 | 3355142010 | 5860 | 5870 | 5870 | 5860 | 496 |
| 493 | 20231114 | 111900 | 3352234950 | 5870 | 5850 | 5870 | 5850 | 1007 |
| 494 | 20231114 | 111800 | 3346335840 | 5850 | 5860 | 5860 | 5850 | 512 |
| 495 | 20231114 | 111700 | 3343337060 | 5860 | 5860 | 5870 | 5850 | 917 |
| 496 | 20231114 | 111600 | 3337965960 | 5870 | 5870 | 5870 | 5850 | 2075 |
| 497 | 20231114 | 111500 | 3325814380 | 5870 | 5870 | 5870 | 5860 | 560 |
| 498 | 20231114 | 111400 | 3322531360 | 5870 | 5860 | 5870 | 5850 | 2090 |
| 499 | 20231114 | 111300 | 3310283980 | 5850 | 5850 | 5860 | 5850 | 3947 |
| 500 | 20231114 | 111200 | 3287194020 | 5850 | 5850 | 5850 | 5850 | 367 |
| 501 | 20231114 | 111100 | 3285047070 | 5850 | 5850 | 5850 | 5850 | 2360 |
| 502 | 20231114 | 111000 | 3271241070 | 5850 | 5850 | 5850 | 5850 | 120 |
| 503 | 20231114 | 110900 | 3270539070 | 5860 | 5870 | 5870 | 5860 | 2406 |
| 504 | 20231114 | 110800 | 3256439900 | 5870 | 5860 | 5870 | 5860 | 90 |
| 505 | 20231114 | 110700 | 3255912300 | 5870 | 5870 | 5870 | 5870 | 9026 |
| 506 | 20231114 | 110600 | 3202929680 | 5870 | 5870 | 5870 | 5870 | 6623 |
| 507 | 20231114 | 110500 | 3164052670 | 5870 | 5860 | 5870 | 5850 | 5333 |
| 508 | 20231114 | 110400 | 3132781180 | 5860 | 5850 | 5860 | 5850 | 1107 |
| 509 | 20231114 | 110300 | 3126304640 | 5860 | 5860 | 5860 | 5850 | 1595 |
| 510 | 20231114 | 110200 | 3116962560 | 5860 | 5870 | 5870 | 5860 | 4463 |
| 511 | 20231114 | 110100 | 3090809230 | 5870 | 5880 | 5880 | 5870 | 2319 |
| 512 | 20231114 | 110000 | 3077191280 | 5880 | 5880 | 5880 | 5880 | 1 |
| 513 | 20231114 | 105900 | 3077185400 | 5880 | 5880 | 5880 | 5870 | 395 |
| 514 | 20231114 | 105800 | 3074864750 | 5880 | 5880 | 5880 | 5870 | 352 |
| 515 | 20231114 | 105700 | 3072795510 | 5870 | 5870 | 5880 | 5870 | 330 |
| 516 | 20231114 | 105600 | 3070856410 | 5870 | 5870 | 5870 | 5870 | 1762 |
| 517 | 20231114 | 105500 | 3060513470 | 5870 | 5870 | 5870 | 5870 | 1016 |
| 518 | 20231114 | 105400 | 3054549550 | 5880 | 5870 | 5880 | 5870 | 800 |
| 519 | 20231114 | 105300 | 3049853470 | 5870 | 5870 | 5870 | 5870 | 683 |
| 520 | 20231114 | 105200 | 3045844260 | 5870 | 5870 | 5880 | 5870 | 4706 |
| 521 | 20231114 | 105100 | 3018218040 | 5860 | 5870 | 5880 | 5860 | 3363 |
| 522 | 20231114 | 105000 | 2998478910 | 5870 | 5870 | 5880 | 5860 | 8472 |
| 523 | 20231114 | 104900 | 2948767370 | 5870 | 5860 | 5870 | 5860 | 977 |
| 524 | 20231114 | 104800 | 2943032880 | 5870 | 5870 | 5870 | 5870 | 2270 |
| 525 | 20231114 | 104700 | 2929707980 | 5870 | 5860 | 5880 | 5860 | 2923 |
| 526 | 20231114 | 104600 | 2912553510 | 5860 | 5870 | 5870 | 5860 | 292 |
| 527 | 20231114 | 104500 | 2910840270 | 5880 | 5870 | 5880 | 5870 | 385 |
| 528 | 20231114 | 104400 | 2908579640 | 5870 | 5880 | 5880 | 5870 | 194 |
| 529 | 20231114 | 104300 | 2907439120 | 5880 | 5880 | 5880 | 5870 | 1012 |
| 530 | 20231114 | 104200 | 2901496660 | 5880 | 5880 | 5880 | 5880 | 153 |
| 531 | 20231114 | 104100 | 2900597020 | 5880 | 5880 | 5880 | 5880 | 171 |
| 532 | 20231114 | 104000 | 2899591540 | 5880 | 5880 | 5880 | 5870 | 132 |
| 533 | 20231114 | 103900 | 2898815780 | 5880 | 5880 | 5880 | 5870 | 1745 |
| 534 | 20231114 | 103800 | 2888560660 | 5890 | 5880 | 5890 | 5880 | 1150 |
| 535 | 20231114 | 103700 | 2881798650 | 5890 | 5880 | 5890 | 5880 | 208 |
| 536 | 20231114 | 103600 | 2880573910 | 5900 | 5890 | 5900 | 5890 | 25 |
| 537 | 20231114 | 103500 | 2880426630 | 5890 | 5890 | 5890 | 5890 | 427 |
| 538 | 20231114 | 103400 | 2877911600 | 5890 | 5890 | 5900 | 5890 | 540 |
| 539 | 20231114 | 103300 | 2874725850 | 5890 | 5880 | 5900 | 5880 | 1502 |
| 540 | 20231114 | 103200 | 2865883560 | 5870 | 5870 | 5880 | 5870 | 1518 |
| 541 | 20231114 | 103100 | 2856967800 | 5870 | 5870 | 5880 | 5870 | 631 |
| 542 | 20231114 | 103000 | 2853263660 | 5870 | 5870 | 5880 | 5870 | 276 |
| 543 | 20231114 | 102900 | 2851642300 | 5880 | 5880 | 5880 | 5870 | 1461 |
| 544 | 20231114 | 102800 | 2843062190 | 5880 | 5880 | 5890 | 5880 | 1279 |
| 545 | 20231114 | 102700 | 2835541660 | 5880 | 5890 | 5890 | 5880 | 1137 |
| 546 | 20231114 | 102600 | 2828846760 | 5890 | 5890 | 5900 | 5880 | 5053 |
| 547 | 20231114 | 102500 | 2799078230 | 5890 | 5890 | 5890 | 5880 | 2204 |
| 548 | 20231114 | 102400 | 2786098510 | 5890 | 5900 | 5900 | 5890 | 4033 |
| 549 | 20231114 | 102300 | 2762303900 | 5900 | 5890 | 5900 | 5890 | 4518 |
| 550 | 20231114 | 102200 | 2735651550 | 5890 | 5890 | 5900 | 5890 | 6901 |
| 551 | 20231114 | 102100 | 2695003840 | 5900 | 5900 | 5910 | 5890 | 3684 |
| 552 | 20231114 | 102000 | 2673268240 | 5910 | 5890 | 5910 | 5890 | 3316 |
| 553 | 20231114 | 101900 | 2653704340 | 5890 | 5890 | 5890 | 5890 | 398 |
| 554 | 20231114 | 101800 | 2651360120 | 5890 | 5890 | 5900 | 5880 | 792 |
| 555 | 20231114 | 101700 | 2646694600 | 5890 | 5890 | 5890 | 5890 | 1849 |
| 556 | 20231114 | 101600 | 2635803990 | 5890 | 5890 | 5900 | 5890 | 2326 |
| 557 | 20231114 | 101500 | 2622103340 | 5890 | 5900 | 5900 | 5890 | 6945 |
| 558 | 20231114 | 101400 | 2581129280 | 5900 | 5900 | 5900 | 5890 | 4451 |
| 559 | 20231114 | 101300 | 2554868490 | 5900 | 5890 | 5900 | 5890 | 4053 |
| 560 | 20231114 | 101200 | 2530959410 | 5890 | 5900 | 5900 | 5890 | 1773 |
| 561 | 20231114 | 101100 | 2520502680 | 5900 | 5900 | 5900 | 5890 | 567 |
| 562 | 20231114 | 101000 | 2517161160 | 5900 | 5890 | 5900 | 5890 | 361 |
| 563 | 20231114 | 100900 | 2515033210 | 5900 | 5900 | 5900 | 5890 | 167 |
| 564 | 20231114 | 100800 | 2514048480 | 5900 | 5890 | 5910 | 5890 | 1089 |
| 565 | 20231114 | 100700 | 2507623430 | 5900 | 5890 | 5900 | 5890 | 1186 |
| 566 | 20231114 | 100600 | 2500627890 | 5890 | 5910 | 5910 | 5890 | 5463 |
| 567 | 20231114 | 100500 | 2468385830 | 5910 | 5900 | 5910 | 5890 | 4998 |
| 568 | 20231114 | 100400 | 2438879410 | 5900 | 5890 | 5900 | 5890 | 3308 |
| 569 | 20231114 | 100300 | 2419392210 | 5890 | 5900 | 5910 | 5890 | 14117 |
| 570 | 20231114 | 100200 | 2335990760 | 5910 | 5870 | 5910 | 5870 | 19847 |
| 571 | 20231114 | 100100 | 2219140000 | 5870 | 5870 | 5870 | 5870 | 4592 |
| 572 | 20231114 | 100000 | 2192184960 | 5860 | 5860 | 5870 | 5850 | 1794 |
| 573 | 20231114 | 095900 | 2181682120 | 5860 | 5860 | 5860 | 5850 | 1338 |
| 574 | 20231114 | 095800 | 2173841520 | 5850 | 5850 | 5860 | 5850 | 186 |
| 575 | 20231114 | 095700 | 2172752320 | 5850 | 5860 | 5870 | 5850 | 583 |
| 576 | 20231114 | 095600 | 2169337070 | 5860 | 5870 | 5870 | 5860 | 753 |
| 577 | 20231114 | 095500 | 2164924480 | 5860 | 5870 | 5870 | 5860 | 3099 |
| 578 | 20231114 | 095400 | 2146751880 | 5870 | 5860 | 5870 | 5860 | 901 |
| 579 | 20231114 | 095300 | 2141470590 | 5860 | 5860 | 5860 | 5860 | 2247 |
| 580 | 20231114 | 095200 | 2128303170 | 5860 | 5840 | 5860 | 5830 | 9281 |
| 581 | 20231114 | 095100 | 2074077080 | 5840 | 5840 | 5840 | 5840 | 473 |
| 582 | 20231114 | 095000 | 2071314760 | 5830 | 5820 | 5840 | 5820 | 4784 |
| 583 | 20231114 | 094900 | 2043428330 | 5820 | 5830 | 5830 | 5820 | 1253 |
| 584 | 20231114 | 094800 | 2036135160 | 5830 | 5840 | 5840 | 5820 | 1469 |
| 585 | 20231114 | 094700 | 2027585530 | 5830 | 5840 | 5850 | 5830 | 6827 |
| 586 | 20231114 | 094600 | 1987769420 | 5840 | 5840 | 5850 | 5840 | 1313 |
| 587 | 20231114 | 094500 | 1980101480 | 5840 | 5840 | 5850 | 5840 | 1901 |
| 588 | 20231114 | 094400 | 1968999630 | 5850 | 5840 | 5850 | 5840 | 1133 |
| 589 | 20231114 | 094300 | 1962382860 | 5840 | 5850 | 5850 | 5840 | 1781 |
| 590 | 20231114 | 094200 | 1951981480 | 5850 | 5840 | 5850 | 5840 | 183 |
| 591 | 20231114 | 094100 | 1950911880 | 5840 | 5850 | 5860 | 5840 | 600 |
| 592 | 20231114 | 094000 | 1947405030 | 5860 | 5860 | 5860 | 5850 | 804 |
| 593 | 20231114 | 093900 | 1942701600 | 5840 | 5850 | 5860 | 5840 | 3305 |
| 594 | 20231114 | 093800 | 1923380500 | 5840 | 5840 | 5850 | 5840 | 1439 |
| 595 | 20231114 | 093700 | 1914976120 | 5840 | 5850 | 5860 | 5840 | 3261 |
| 596 | 20231114 | 093600 | 1895916700 | 5850 | 5850 | 5860 | 5850 | 1383 |
| 597 | 20231114 | 093500 | 1887826100 | 5850 | 5870 | 5870 | 5850 | 5589 |
| 598 | 20231114 | 093400 | 1855078990 | 5870 | 5870 | 5880 | 5860 | 396 |
| 599 | 20231114 | 093300 | 1852754530 | 5870 | 5870 | 5870 | 5860 | 2758 |
| 600 | 20231114 | 093200 | 1836567500 | 5870 | 5870 | 5880 | 5870 | 2970 |
| 601 | 20231114 | 093100 | 1819116540 | 5880 | 5870 | 5880 | 5870 | 4113 |
| 602 | 20231114 | 093000 | 1794967970 | 5870 | 5850 | 5880 | 5850 | 8372 |
| 603 | 20231114 | 092900 | 1745840930 | 5850 | 5870 | 5870 | 5850 | 4860 |
| 604 | 20231114 | 092800 | 1717363420 | 5870 | 5860 | 5870 | 5860 | 7595 |
| 605 | 20231114 | 092700 | 1672828550 | 5860 | 5870 | 5880 | 5850 | 11266 |
| 606 | 20231114 | 092600 | 1606743870 | 5860 | 5860 | 5870 | 5840 | 11150 |
| 607 | 20231114 | 092500 | 1541442300 | 5840 | 5850 | 5860 | 5840 | 10591 |
| 608 | 20231114 | 092400 | 1479533890 | 5850 | 5840 | 5850 | 5830 | 4136 |
| 609 | 20231114 | 092300 | 1455358910 | 5850 | 5840 | 5850 | 5840 | 5281 |
| 610 | 20231114 | 092200 | 1424508650 | 5840 | 5850 | 5860 | 5840 | 1474 |
| 611 | 20231114 | 092100 | 1415886070 | 5860 | 5840 | 5860 | 5830 | 7681 |
| 612 | 20231114 | 092000 | 1371036790 | 5840 | 5850 | 5860 | 5840 | 11264 |
| 613 | 20231114 | 091900 | 1305075390 | 5850 | 5850 | 5870 | 5830 | 7775 |
| 614 | 20231114 | 091800 | 1259635840 | 5840 | 5870 | 5880 | 5830 | 9420 |
| 615 | 20231114 | 091700 | 1204513080 | 5870 | 5830 | 5880 | 5830 | 14858 |
| 616 | 20231114 | 091600 | 1117556580 | 5830 | 5860 | 5870 | 5830 | 8455 |
| 617 | 20231114 | 091500 | 1068082830 | 5870 | 5840 | 5880 | 5830 | 27299 |
| 618 | 20231114 | 091400 | 908185950 | 5840 | 5800 | 5840 | 5790 | 16241 |
| 619 | 20231114 | 091300 | 813599890 | 5800 | 5800 | 5830 | 5790 | 15510 |
| 620 | 20231114 | 091200 | 723577550 | 5810 | 5820 | 5820 | 5790 | 6735 |
| 621 | 20231114 | 091100 | 684484340 | 5810 | 5780 | 5820 | 5780 | 19628 |
| 622 | 20231114 | 091000 | 570683730 | 5770 | 5780 | 5790 | 5770 | 9029 |
| 623 | 20231114 | 090900 | 518511660 | 5790 | 5770 | 5790 | 5760 | 9695 |
| 624 | 20231114 | 090800 | 462566070 | 5780 | 5780 | 5780 | 5760 | 3744 |
| 625 | 20231114 | 090700 | 440959980 | 5780 | 5760 | 5800 | 5760 | 11165 |
| 626 | 20231114 | 090600 | 376410320 | 5770 | 5780 | 5790 | 5760 | 10033 |
| 627 | 20231114 | 090500 | 318479040 | 5780 | 5720 | 5780 | 5720 | 16337 |
| 628 | 20231114 | 090400 | 224394030 | 5720 | 5740 | 5740 | 5710 | 2394 |
| 629 | 20231114 | 090300 | 210686380 | 5740 | 5720 | 5750 | 5720 | 10456 |
| 630 | 20231114 | 090200 | 150685030 | 5700 | 5700 | 5730 | 5700 | 625 |
| 631 | 20231114 | 090100 | 147115090 | 5710 | 5740 | 5740 | 5700 | 7274 |
| 632 | 20231114 | 090000 | 105507960 | 5730 | 5720 | 5760 | 5720 | 18360 |