31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 192000 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 24068 |
| 3 | 20231113 | 191900 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 4 | 20231113 | 191800 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 5 | 20231113 | 191700 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 6 | 20231113 | 191600 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 7 | 20231113 | 191500 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 8 | 20231113 | 191400 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 9 | 20231113 | 191300 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 10 | 20231113 | 191200 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 11 | 20231113 | 191100 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 12 | 20231113 | 191000 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 13 | 20231113 | 190900 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 14 | 20231113 | 190800 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 15 | 20231113 | 190700 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 16 | 20231113 | 190600 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 17 | 20231113 | 190500 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 18 | 20231113 | 190400 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 19 | 20231113 | 190300 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 20 | 20231113 | 190200 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 21 | 20231113 | 190100 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 22 | 20231113 | 190000 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 23 | 20231113 | 185900 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 24 | 20231113 | 185800 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 25 | 20231113 | 185700 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 26 | 20231113 | 185600 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 27 | 20231113 | 185500 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 28 | 20231113 | 185400 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 29 | 20231113 | 185300 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 30 | 20231113 | 185200 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 31 | 20231113 | 185100 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 32 | 20231113 | 185000 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 24068 |
| 33 | 20231113 | 184900 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 34 | 20231113 | 184800 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 35 | 20231113 | 184700 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 36 | 20231113 | 184600 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 37 | 20231113 | 184500 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 38 | 20231113 | 184400 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 39 | 20231113 | 184300 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 40 | 20231113 | 184200 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 41 | 20231113 | 184100 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 42 | 20231113 | 184000 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 43 | 20231113 | 183900 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 44 | 20231113 | 183800 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 45 | 20231113 | 183700 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 46 | 20231113 | 183600 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 47 | 20231113 | 183500 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 48 | 20231113 | 183400 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 49 | 20231113 | 183300 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 50 | 20231113 | 183200 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 51 | 20231113 | 183100 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 52 | 20231113 | 183000 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 53 | 20231113 | 182900 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 54 | 20231113 | 182800 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 55 | 20231113 | 182700 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 56 | 20231113 | 182600 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 57 | 20231113 | 182500 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 58 | 20231113 | 182400 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 59 | 20231113 | 182300 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 60 | 20231113 | 182200 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 61 | 20231113 | 182100 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 62 | 20231113 | 182000 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 24068 |
| 63 | 20231113 | 181900 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 64 | 20231113 | 181800 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 65 | 20231113 | 181700 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 66 | 20231113 | 181600 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 67 | 20231113 | 181500 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 68 | 20231113 | 181400 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 69 | 20231113 | 181300 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 70 | 20231113 | 181200 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 71 | 20231113 | 181100 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 72 | 20231113 | 181000 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 73 | 20231113 | 180900 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 74 | 20231113 | 180800 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 75 | 20231113 | 180700 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 76 | 20231113 | 180600 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 77 | 20231113 | 180500 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 78 | 20231113 | 180400 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 79 | 20231113 | 180300 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 80 | 20231113 | 180200 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 81 | 20231113 | 180100 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 82 | 20231113 | 180000 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 83 | 20231113 | 175900 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 84 | 20231113 | 175800 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 85 | 20231113 | 175700 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 86 | 20231113 | 175600 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 87 | 20231113 | 175500 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 88 | 20231113 | 175400 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 89 | 20231113 | 175300 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 90 | 20231113 | 175200 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 91 | 20231113 | 175100 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 92 | 20231113 | 175000 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 24068 |
| 93 | 20231113 | 174900 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 94 | 20231113 | 174800 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 95 | 20231113 | 174700 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 96 | 20231113 | 174600 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 97 | 20231113 | 174500 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 98 | 20231113 | 174400 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 99 | 20231113 | 174300 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 100 | 20231113 | 174200 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 101 | 20231113 | 174100 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 102 | 20231113 | 174000 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 103 | 20231113 | 173900 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 104 | 20231113 | 173800 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 105 | 20231113 | 173700 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 106 | 20231113 | 173600 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 107 | 20231113 | 173500 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 108 | 20231113 | 173400 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 109 | 20231113 | 173300 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 110 | 20231113 | 173200 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 111 | 20231113 | 173100 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 112 | 20231113 | 173000 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 113 | 20231113 | 172900 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 114 | 20231113 | 172800 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 115 | 20231113 | 172700 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 116 | 20231113 | 172600 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 117 | 20231113 | 172500 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 118 | 20231113 | 172400 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 119 | 20231113 | 172300 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 120 | 20231113 | 172200 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 121 | 20231113 | 172100 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 122 | 20231113 | 172000 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 24068 |
| 123 | 20231113 | 171900 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 124 | 20231113 | 171800 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 125 | 20231113 | 171700 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 126 | 20231113 | 171600 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 127 | 20231113 | 171500 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 128 | 20231113 | 171400 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 129 | 20231113 | 171300 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 130 | 20231113 | 171200 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 131 | 20231113 | 171100 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 132 | 20231113 | 171000 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 133 | 20231113 | 170900 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 134 | 20231113 | 170800 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 135 | 20231113 | 170700 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 136 | 20231113 | 170600 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 137 | 20231113 | 170500 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 138 | 20231113 | 170400 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 139 | 20231113 | 170300 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 140 | 20231113 | 170200 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 141 | 20231113 | 170100 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 142 | 20231113 | 170000 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 143 | 20231113 | 165900 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 144 | 20231113 | 165800 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 145 | 20231113 | 165700 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 146 | 20231113 | 165600 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 147 | 20231113 | 165500 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 148 | 20231113 | 165400 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 149 | 20231113 | 165300 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 150 | 20231113 | 165200 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 151 | 20231113 | 165100 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 152 | 20231113 | 165000 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 24068 |
| 153 | 20231113 | 164900 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 154 | 20231113 | 164800 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 155 | 20231113 | 164700 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 156 | 20231113 | 164600 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 157 | 20231113 | 164500 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 158 | 20231113 | 164400 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 159 | 20231113 | 164300 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 160 | 20231113 | 164200 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 161 | 20231113 | 164100 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 162 | 20231113 | 164000 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 163 | 20231113 | 163900 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 164 | 20231113 | 163800 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 165 | 20231113 | 163700 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 166 | 20231113 | 163600 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 167 | 20231113 | 163500 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 168 | 20231113 | 163400 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 169 | 20231113 | 163300 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 170 | 20231113 | 163200 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 171 | 20231113 | 163100 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 172 | 20231113 | 163000 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 173 | 20231113 | 162900 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 174 | 20231113 | 162800 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 175 | 20231113 | 162700 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 176 | 20231113 | 162600 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 177 | 20231113 | 162500 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 178 | 20231113 | 162400 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 179 | 20231113 | 162300 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 180 | 20231113 | 162200 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 181 | 20231113 | 162100 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 182 | 20231113 | 162000 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 24068 |
| 183 | 20231113 | 161900 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 184 | 20231113 | 161800 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 185 | 20231113 | 161700 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 186 | 20231113 | 161600 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 187 | 20231113 | 161500 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 188 | 20231113 | 161400 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 189 | 20231113 | 161300 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 190 | 20231113 | 161200 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 191 | 20231113 | 161100 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 192 | 20231113 | 161000 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 193 | 20231113 | 160900 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 194 | 20231113 | 160800 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 195 | 20231113 | 160700 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 196 | 20231113 | 160600 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 197 | 20231113 | 160500 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 198 | 20231113 | 160400 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 199 | 20231113 | 160300 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 200 | 20231113 | 160200 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 201 | 20231113 | 160100 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 202 | 20231113 | 160000 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 203 | 20231113 | 155900 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 204 | 20231113 | 155800 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 205 | 20231113 | 155700 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 206 | 20231113 | 155600 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 207 | 20231113 | 155500 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 208 | 20231113 | 155400 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 209 | 20231113 | 155300 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 210 | 20231113 | 155200 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 211 | 20231113 | 155100 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 212 | 20231113 | 155000 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 24068 |
| 213 | 20231113 | 154900 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 214 | 20231113 | 154800 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 215 | 20231113 | 154700 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 216 | 20231113 | 154600 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 217 | 20231113 | 154500 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 218 | 20231113 | 154400 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 219 | 20231113 | 154300 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 220 | 20231113 | 154200 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 221 | 20231113 | 154100 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 222 | 20231113 | 154000 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 223 | 20231113 | 153900 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 224 | 20231113 | 153800 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 225 | 20231113 | 153700 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 226 | 20231113 | 153600 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 227 | 20231113 | 153500 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 228 | 20231113 | 153400 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 229 | 20231113 | 153300 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 230 | 20231113 | 153200 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 231 | 20231113 | 153100 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 232 | 20231113 | 153000 | 7553040880 | 4580 | 4580 | 4580 | 4580 | 24068 |
| 233 | 20231113 | 152900 | 7442809440 | 4570 | 4570 | 4570 | 4570 | 0 |
| 234 | 20231113 | 152800 | 7442809440 | 4570 | 4570 | 4570 | 4570 | 0 |
| 235 | 20231113 | 152700 | 7442809440 | 4570 | 4570 | 4570 | 4570 | 0 |
| 236 | 20231113 | 152600 | 7442809440 | 4570 | 4570 | 4570 | 4570 | 0 |
| 237 | 20231113 | 152500 | 7442809440 | 4570 | 4570 | 4570 | 4570 | 0 |
| 238 | 20231113 | 152400 | 7442809440 | 4570 | 4570 | 4570 | 4570 | 0 |
| 239 | 20231113 | 152300 | 7442809440 | 4570 | 4570 | 4570 | 4570 | 0 |
| 240 | 20231113 | 152200 | 7442809440 | 4570 | 4570 | 4570 | 4570 | 0 |
| 241 | 20231113 | 152100 | 7442809440 | 4570 | 4570 | 4570 | 4570 | 0 |
| 242 | 20231113 | 152000 | 7442809440 | 4570 | 4570 | 4570 | 4570 | 0 |
| 243 | 20231113 | 151900 | 7442809440 | 4570 | 4550 | 4570 | 4545 | 5425 |
| 244 | 20231113 | 151800 | 7418081635 | 4550 | 4550 | 4560 | 4545 | 7457 |
| 245 | 20231113 | 151700 | 7384127610 | 4555 | 4560 | 4560 | 4555 | 2198 |
| 246 | 20231113 | 151600 | 7374108825 | 4560 | 4550 | 4560 | 4550 | 2144 |
| 247 | 20231113 | 151500 | 7364345005 | 4550 | 4550 | 4565 | 4550 | 6002 |
| 248 | 20231113 | 151400 | 7337008090 | 4550 | 4555 | 4555 | 4550 | 1423 |
| 249 | 20231113 | 151300 | 7330531160 | 4555 | 4555 | 4560 | 4550 | 1680 |
| 250 | 20231113 | 151200 | 7322880860 | 4555 | 4555 | 4555 | 4555 | 2413 |
| 251 | 20231113 | 151100 | 7311889645 | 4555 | 4550 | 4555 | 4550 | 2136 |
| 252 | 20231113 | 151000 | 7302162615 | 4555 | 4560 | 4560 | 4550 | 4208 |
| 253 | 20231113 | 150900 | 7282999630 | 4565 | 4560 | 4565 | 4560 | 1207 |
| 254 | 20231113 | 150800 | 7277495465 | 4560 | 4570 | 4570 | 4560 | 4577 |
| 255 | 20231113 | 150700 | 7256592420 | 4570 | 4560 | 4570 | 4555 | 3212 |
| 256 | 20231113 | 150600 | 7241924615 | 4560 | 4555 | 4560 | 4550 | 3402 |
| 257 | 20231113 | 150500 | 7226414990 | 4555 | 4545 | 4555 | 4545 | 1859 |
| 258 | 20231113 | 150400 | 7217953270 | 4545 | 4545 | 4550 | 4540 | 2053 |
| 259 | 20231113 | 150300 | 7208630715 | 4545 | 4550 | 4550 | 4545 | 391 |
| 260 | 20231113 | 150200 | 7206853550 | 4545 | 4555 | 4555 | 4545 | 3212 |
| 261 | 20231113 | 150100 | 7192239210 | 4555 | 4550 | 4555 | 4550 | 840 |
| 262 | 20231113 | 150000 | 7188414560 | 4545 | 4540 | 4560 | 4540 | 3374 |
| 263 | 20231113 | 145900 | 7173047265 | 4540 | 4540 | 4540 | 4540 | 300 |
| 264 | 20231113 | 145800 | 7171685265 | 4540 | 4540 | 4540 | 4540 | 9 |
| 265 | 20231113 | 145700 | 7171644405 | 4545 | 4540 | 4545 | 4540 | 1553 |
| 266 | 20231113 | 145600 | 7164593770 | 4540 | 4545 | 4545 | 4540 | 3518 |
| 267 | 20231113 | 145500 | 7148618650 | 4545 | 4550 | 4555 | 4545 | 986 |
| 268 | 20231113 | 145400 | 7144134800 | 4545 | 4540 | 4550 | 4540 | 2235 |
| 269 | 20231113 | 145300 | 7133968550 | 4540 | 4555 | 4555 | 4540 | 1613 |
| 270 | 20231113 | 145200 | 7126634860 | 4555 | 4550 | 4560 | 4550 | 2221 |
| 271 | 20231113 | 145100 | 7116516580 | 4545 | 4550 | 4555 | 4545 | 1539 |
| 272 | 20231113 | 145000 | 7109516815 | 4550 | 4535 | 4550 | 4530 | 468 |
| 273 | 20231113 | 144900 | 7107395845 | 4535 | 4545 | 4550 | 4530 | 1428 |
| 274 | 20231113 | 144800 | 7100906945 | 4545 | 4545 | 4545 | 4545 | 773 |
| 275 | 20231113 | 144700 | 7097393660 | 4540 | 4535 | 4540 | 4525 | 2024 |
| 276 | 20231113 | 144600 | 7088210975 | 4535 | 4530 | 4535 | 4525 | 1788 |
| 277 | 20231113 | 144500 | 7080113815 | 4530 | 4530 | 4545 | 4525 | 10375 |
| 278 | 20231113 | 144400 | 7033154685 | 4530 | 4535 | 4535 | 4530 | 2815 |
| 279 | 20231113 | 144300 | 7020402320 | 4535 | 4545 | 4555 | 4535 | 10042 |
| 280 | 20231113 | 144200 | 6974829785 | 4545 | 4545 | 4545 | 4545 | 199 |
| 281 | 20231113 | 144100 | 6973925330 | 4545 | 4545 | 4545 | 4545 | 423 |
| 282 | 20231113 | 144000 | 6972002795 | 4545 | 4550 | 4550 | 4545 | 2796 |
| 283 | 20231113 | 143900 | 6959291320 | 4550 | 4555 | 4555 | 4550 | 749 |
| 284 | 20231113 | 143800 | 6955879750 | 4550 | 4550 | 4550 | 4550 | 65 |
| 285 | 20231113 | 143700 | 6955584000 | 4550 | 4550 | 4555 | 4550 | 1495 |
| 286 | 20231113 | 143600 | 6948776530 | 4560 | 4560 | 4560 | 4550 | 1199 |
| 287 | 20231113 | 143500 | 6943321040 | 4550 | 4560 | 4560 | 4550 | 3082 |
| 288 | 20231113 | 143400 | 6929274345 | 4570 | 4570 | 4570 | 4570 | 350 |
| 289 | 20231113 | 143300 | 6927674845 | 4565 | 4565 | 4570 | 4565 | 200 |
| 290 | 20231113 | 143200 | 6926761360 | 4570 | 4570 | 4570 | 4560 | 2070 |
| 291 | 20231113 | 143100 | 6917316820 | 4560 | 4570 | 4570 | 4560 | 389 |
| 292 | 20231113 | 143000 | 6915541830 | 4560 | 4565 | 4565 | 4560 | 701 |
| 293 | 20231113 | 142900 | 6912344960 | 4560 | 4560 | 4560 | 4560 | 110 |
| 294 | 20231113 | 142800 | 6911843360 | 4575 | 4575 | 4575 | 4555 | 2823 |
| 295 | 20231113 | 142700 | 6898963955 | 4575 | 4575 | 4575 | 4575 | 33 |
| 296 | 20231113 | 142600 | 6898812980 | 4580 | 4580 | 4580 | 4580 | 247 |
| 297 | 20231113 | 142500 | 6897681720 | 4575 | 4580 | 4580 | 4575 | 2055 |
| 298 | 20231113 | 142400 | 6888271085 | 4580 | 4580 | 4580 | 4575 | 923 |
| 299 | 20231113 | 142300 | 6884044750 | 4580 | 4580 | 4580 | 4575 | 965 |
| 300 | 20231113 | 142200 | 6879625600 | 4575 | 4560 | 4575 | 4560 | 9549 |
| 301 | 20231113 | 142100 | 6835997150 | 4560 | 4555 | 4560 | 4540 | 2677 |
| 302 | 20231113 | 142000 | 6823794095 | 4560 | 4555 | 4560 | 4555 | 119 |
| 303 | 20231113 | 141900 | 6823251850 | 4550 | 4560 | 4560 | 4550 | 2630 |
| 304 | 20231113 | 141800 | 6811279250 | 4560 | 4560 | 4560 | 4550 | 2185 |
| 305 | 20231113 | 141700 | 6801335540 | 4560 | 4560 | 4560 | 4560 | 177 |
| 306 | 20231113 | 141600 | 6800528420 | 4555 | 4540 | 4555 | 4540 | 3883 |
| 307 | 20231113 | 141500 | 6782863835 | 4540 | 4540 | 4540 | 4535 | 2370 |
| 308 | 20231113 | 141400 | 6772104135 | 4535 | 4535 | 4540 | 4535 | 496 |
| 309 | 20231113 | 141300 | 6769852325 | 4540 | 4540 | 4540 | 4535 | 1605 |
| 310 | 20231113 | 141200 | 6762565675 | 4540 | 4540 | 4540 | 4540 | 702 |
| 311 | 20231113 | 141100 | 6759378595 | 4535 | 4540 | 4540 | 4535 | 3635 |
| 312 | 20231113 | 141000 | 6742881865 | 4540 | 4555 | 4555 | 4540 | 1716 |
| 313 | 20231113 | 140900 | 6735082335 | 4555 | 4545 | 4555 | 4545 | 513 |
| 314 | 20231113 | 140800 | 6732746520 | 4555 | 4545 | 4555 | 4545 | 6 |
| 315 | 20231113 | 140700 | 6732719200 | 4540 | 4555 | 4555 | 4540 | 182 |
| 316 | 20231113 | 140600 | 6731892605 | 4555 | 4545 | 4555 | 4540 | 525 |
| 317 | 20231113 | 140500 | 6729508500 | 4545 | 4540 | 4545 | 4540 | 13 |
| 318 | 20231113 | 140400 | 6729449425 | 4540 | 4545 | 4545 | 4540 | 745 |
| 319 | 20231113 | 140300 | 6726065125 | 4540 | 4545 | 4545 | 4540 | 5680 |
| 320 | 20231113 | 140200 | 6700265875 | 4545 | 4550 | 4550 | 4545 | 2211 |
| 321 | 20231113 | 140100 | 6690214930 | 4550 | 4550 | 4550 | 4545 | 2483 |
| 322 | 20231113 | 140000 | 6678917785 | 4550 | 4550 | 4555 | 4545 | 1521 |
| 323 | 20231113 | 135900 | 6672000645 | 4555 | 4550 | 4555 | 4550 | 2598 |
| 324 | 20231113 | 135800 | 6660179740 | 4550 | 4560 | 4560 | 4550 | 1658 |
| 325 | 20231113 | 135700 | 6652624095 | 4560 | 4565 | 4565 | 4560 | 1349 |
| 326 | 20231113 | 135600 | 6646469410 | 4570 | 4575 | 4575 | 4570 | 2235 |
| 327 | 20231113 | 135500 | 6636251960 | 4575 | 4575 | 4575 | 4575 | 15 |
| 328 | 20231113 | 135400 | 6636183335 | 4575 | 4575 | 4575 | 4575 | 12 |
| 329 | 20231113 | 135300 | 6636128435 | 4575 | 4575 | 4575 | 4575 | 0 |
| 330 | 20231113 | 135200 | 6636128435 | 4575 | 4575 | 4580 | 4575 | 620 |
| 331 | 20231113 | 135100 | 6633291875 | 4575 | 4575 | 4580 | 4570 | 80 |
| 332 | 20231113 | 135000 | 6632926170 | 4580 | 4580 | 4580 | 4580 | 575 |
| 333 | 20231113 | 134900 | 6630292670 | 4580 | 4585 | 4585 | 4565 | 282 |
| 334 | 20231113 | 134800 | 6629000680 | 4585 | 4565 | 4585 | 4565 | 841 |
| 335 | 20231113 | 134700 | 6625161380 | 4565 | 4565 | 4565 | 4560 | 307 |
| 336 | 20231113 | 134600 | 6623759975 | 4565 | 4570 | 4570 | 4565 | 220 |
| 337 | 20231113 | 134500 | 6622755670 | 4570 | 4570 | 4570 | 4570 | 182 |
| 338 | 20231113 | 134400 | 6621923930 | 4570 | 4585 | 4585 | 4570 | 2305 |
| 339 | 20231113 | 134300 | 6611374350 | 4585 | 4585 | 4585 | 4585 | 2304 |
| 340 | 20231113 | 134200 | 6600810510 | 4590 | 4585 | 4590 | 4585 | 416 |
| 341 | 20231113 | 134100 | 6598901145 | 4590 | 4585 | 4590 | 4585 | 617 |
| 342 | 20231113 | 134000 | 6596069675 | 4585 | 4590 | 4590 | 4585 | 2941 |
| 343 | 20231113 | 133900 | 6582580815 | 4590 | 4590 | 4590 | 4585 | 1204 |
| 344 | 20231113 | 133800 | 6577054995 | 4590 | 4590 | 4590 | 4585 | 815 |
| 345 | 20231113 | 133700 | 6573314325 | 4585 | 4590 | 4590 | 4585 | 832 |
| 346 | 20231113 | 133600 | 6569497660 | 4590 | 4585 | 4590 | 4585 | 26 |
| 347 | 20231113 | 133500 | 6569378445 | 4585 | 4585 | 4590 | 4585 | 813 |
| 348 | 20231113 | 133400 | 6565648590 | 4585 | 4580 | 4585 | 4580 | 112 |
| 349 | 20231113 | 133300 | 6565135620 | 4580 | 4575 | 4585 | 4575 | 823 |
| 350 | 20231113 | 133200 | 6561366335 | 4575 | 4570 | 4575 | 4570 | 709 |
| 351 | 20231113 | 133100 | 6558122695 | 4575 | 4580 | 4580 | 4575 | 496 |
| 352 | 20231113 | 133000 | 6555853175 | 4570 | 4575 | 4595 | 4570 | 6526 |
| 353 | 20231113 | 132900 | 6525950230 | 4580 | 4575 | 4585 | 4575 | 634 |
| 354 | 20231113 | 132800 | 6523046450 | 4570 | 4570 | 4575 | 4570 | 193 |
| 355 | 20231113 | 132700 | 6522164400 | 4570 | 4580 | 4580 | 4570 | 268 |
| 356 | 20231113 | 132600 | 6520939460 | 4575 | 4565 | 4575 | 4545 | 3350 |
| 357 | 20231113 | 132500 | 6505669555 | 4570 | 4560 | 4570 | 4550 | 211 |
| 358 | 20231113 | 132400 | 6504707520 | 4550 | 4565 | 4565 | 4550 | 384 |
| 359 | 20231113 | 132300 | 6502959805 | 4560 | 4560 | 4565 | 4560 | 2581 |
| 360 | 20231113 | 132200 | 6491187440 | 4560 | 4565 | 4565 | 4560 | 21 |
| 361 | 20231113 | 132100 | 6491091675 | 4560 | 4550 | 4565 | 4545 | 1264 |
| 362 | 20231113 | 132000 | 6485325795 | 4550 | 4560 | 4560 | 4545 | 5110 |
| 363 | 20231113 | 131900 | 6462067525 | 4560 | 4560 | 4560 | 4560 | 538 |
| 364 | 20231113 | 131800 | 6459614245 | 4565 | 4565 | 4565 | 4560 | 613 |
| 365 | 20231113 | 131700 | 6456818255 | 4560 | 4565 | 4570 | 4560 | 3804 |
| 366 | 20231113 | 131600 | 6439455940 | 4570 | 4575 | 4575 | 4565 | 614 |
| 367 | 20231113 | 131500 | 6436653000 | 4560 | 4570 | 4575 | 4555 | 2052 |
| 368 | 20231113 | 131400 | 6427282240 | 4575 | 4585 | 4585 | 4575 | 5167 |
| 369 | 20231113 | 131300 | 6403614900 | 4585 | 4580 | 4585 | 4580 | 635 |
| 370 | 20231113 | 131200 | 6400704030 | 4585 | 4575 | 4585 | 4575 | 178 |
| 371 | 20231113 | 131100 | 6399888790 | 4575 | 4570 | 4580 | 4560 | 913 |
| 372 | 20231113 | 131000 | 6395715805 | 4560 | 4565 | 4570 | 4560 | 3499 |
| 373 | 20231113 | 130900 | 6379747680 | 4565 | 4570 | 4570 | 4565 | 421 |
| 374 | 20231113 | 130800 | 6377823810 | 4570 | 4560 | 4570 | 4555 | 1055 |
| 375 | 20231113 | 130700 | 6373010935 | 4560 | 4570 | 4570 | 4560 | 1016 |
| 376 | 20231113 | 130600 | 6368372305 | 4570 | 4570 | 4570 | 4570 | 639 |
| 377 | 20231113 | 130500 | 6365452075 | 4570 | 4575 | 4575 | 4565 | 986 |
| 378 | 20231113 | 130400 | 6360945255 | 4580 | 4580 | 4580 | 4575 | 702 |
| 379 | 20231113 | 130300 | 6357730620 | 4580 | 4585 | 4595 | 4575 | 768 |
| 380 | 20231113 | 130200 | 6354210075 | 4585 | 4595 | 4600 | 4585 | 4171 |
| 381 | 20231113 | 130100 | 6335050405 | 4595 | 4605 | 4605 | 4595 | 2384 |
| 382 | 20231113 | 130000 | 6324086285 | 4605 | 4600 | 4605 | 4600 | 1539 |
| 383 | 20231113 | 125900 | 6317004980 | 4600 | 4615 | 4615 | 4600 | 1581 |
| 384 | 20231113 | 125800 | 6309721895 | 4615 | 4615 | 4620 | 4615 | 1666 |
| 385 | 20231113 | 125700 | 6302032200 | 4615 | 4620 | 4620 | 4615 | 726 |
| 386 | 20231113 | 125600 | 6298678430 | 4620 | 4610 | 4620 | 4610 | 3157 |
| 387 | 20231113 | 125500 | 6284100690 | 4610 | 4610 | 4615 | 4610 | 1370 |
| 388 | 20231113 | 125400 | 6277782230 | 4615 | 4615 | 4615 | 4600 | 11225 |
| 389 | 20231113 | 125300 | 6226108155 | 4615 | 4590 | 4615 | 4590 | 6968 |
| 390 | 20231113 | 125200 | 6194078005 | 4595 | 4595 | 4600 | 4570 | 2497 |
| 391 | 20231113 | 125100 | 6182613050 | 4595 | 4600 | 4615 | 4595 | 7469 |
| 392 | 20231113 | 125000 | 6148183740 | 4605 | 4575 | 4605 | 4570 | 12104 |
| 393 | 20231113 | 124900 | 6092589520 | 4575 | 4560 | 4580 | 4555 | 4312 |
| 394 | 20231113 | 124800 | 6072914040 | 4560 | 4555 | 4560 | 4545 | 2364 |
| 395 | 20231113 | 124700 | 6062148585 | 4555 | 4560 | 4560 | 4555 | 154 |
| 396 | 20231113 | 124600 | 6061447110 | 4560 | 4550 | 4560 | 4550 | 866 |
| 397 | 20231113 | 124500 | 6057500655 | 4550 | 4550 | 4550 | 4550 | 634 |
| 398 | 20231113 | 124400 | 6054615955 | 4550 | 4545 | 4550 | 4545 | 1532 |
| 399 | 20231113 | 124300 | 6047648930 | 4550 | 4540 | 4550 | 4540 | 544 |
| 400 | 20231113 | 124200 | 6045176845 | 4550 | 4550 | 4550 | 4545 | 623 |
| 401 | 20231113 | 124100 | 6042343345 | 4550 | 4560 | 4560 | 4550 | 353 |
| 402 | 20231113 | 124000 | 6040734420 | 4560 | 4555 | 4560 | 4550 | 7600 |
| 403 | 20231113 | 123900 | 6006117900 | 4555 | 4545 | 4555 | 4545 | 2620 |
| 404 | 20231113 | 123800 | 5994192350 | 4550 | 4550 | 4550 | 4545 | 773 |
| 405 | 20231113 | 123700 | 5990675205 | 4545 | 4525 | 4550 | 4525 | 1753 |
| 406 | 20231113 | 123600 | 5982716280 | 4525 | 4535 | 4535 | 4525 | 1180 |
| 407 | 20231113 | 123500 | 5977374275 | 4535 | 4535 | 4545 | 4535 | 3602 |
| 408 | 20231113 | 123400 | 5961030650 | 4535 | 4525 | 4535 | 4525 | 2938 |
| 409 | 20231113 | 123300 | 5947709650 | 4530 | 4525 | 4530 | 4520 | 3325 |
| 410 | 20231113 | 123200 | 5932673620 | 4520 | 4530 | 4530 | 4520 | 3958 |
| 411 | 20231113 | 123100 | 5914759495 | 4530 | 4530 | 4535 | 4530 | 1154 |
| 412 | 20231113 | 123000 | 5909530810 | 4530 | 4540 | 4540 | 4530 | 3749 |
| 413 | 20231113 | 122900 | 5892538830 | 4545 | 4545 | 4545 | 4540 | 704 |
| 414 | 20231113 | 122800 | 5889340065 | 4545 | 4550 | 4550 | 4545 | 86 |
| 415 | 20231113 | 122700 | 5888948875 | 4550 | 4555 | 4555 | 4550 | 5182 |
| 416 | 20231113 | 122600 | 5865370420 | 4545 | 4550 | 4555 | 4545 | 1846 |
| 417 | 20231113 | 122500 | 5856975400 | 4550 | 4550 | 4550 | 4550 | 1981 |
| 418 | 20231113 | 122400 | 5847961850 | 4550 | 4570 | 4570 | 4550 | 6942 |
| 419 | 20231113 | 122300 | 5816300830 | 4570 | 4560 | 4570 | 4550 | 2543 |
| 420 | 20231113 | 122200 | 5804724200 | 4560 | 4555 | 4560 | 4555 | 571 |
| 421 | 20231113 | 122100 | 5802122735 | 4555 | 4560 | 4575 | 4555 | 2295 |
| 422 | 20231113 | 122000 | 5791662710 | 4560 | 4565 | 4575 | 4560 | 828 |
| 423 | 20231113 | 121900 | 5787885360 | 4565 | 4565 | 4570 | 4565 | 1100 |
| 424 | 20231113 | 121800 | 5782862810 | 4565 | 4580 | 4580 | 4565 | 185 |
| 425 | 20231113 | 121700 | 5782018240 | 4560 | 4570 | 4570 | 4560 | 1717 |
| 426 | 20231113 | 121600 | 5774186340 | 4570 | 4560 | 4585 | 4560 | 1230 |
| 427 | 20231113 | 121500 | 5768553430 | 4560 | 4565 | 4580 | 4560 | 1108 |
| 428 | 20231113 | 121400 | 5763500330 | 4565 | 4570 | 4570 | 4565 | 898 |
| 429 | 20231113 | 121300 | 5759400955 | 4565 | 4570 | 4590 | 4565 | 3137 |
| 430 | 20231113 | 121200 | 5745071480 | 4570 | 4590 | 4590 | 4570 | 1067 |
| 431 | 20231113 | 121100 | 5740192565 | 4595 | 4580 | 4595 | 4575 | 85 |
| 432 | 20231113 | 121000 | 5739803385 | 4580 | 4575 | 4595 | 4575 | 512 |
| 433 | 20231113 | 120900 | 5737460320 | 4570 | 4570 | 4575 | 4565 | 2664 |
| 434 | 20231113 | 120800 | 5725283630 | 4575 | 4580 | 4580 | 4570 | 5665 |
| 435 | 20231113 | 120700 | 5699379450 | 4580 | 4595 | 4595 | 4580 | 940 |
| 436 | 20231113 | 120600 | 5695065790 | 4595 | 4605 | 4605 | 4595 | 3440 |
| 437 | 20231113 | 120500 | 5679255480 | 4605 | 4600 | 4605 | 4600 | 2311 |
| 438 | 20231113 | 120400 | 5668621435 | 4600 | 4595 | 4615 | 4595 | 4283 |
| 439 | 20231113 | 120300 | 5648914005 | 4595 | 4595 | 4600 | 4590 | 1961 |
| 440 | 20231113 | 120200 | 5639898855 | 4595 | 4585 | 4600 | 4585 | 2793 |
| 441 | 20231113 | 120100 | 5627073500 | 4585 | 4580 | 4590 | 4575 | 2151 |
| 442 | 20231113 | 120000 | 5617220900 | 4580 | 4575 | 4580 | 4575 | 1728 |
| 443 | 20231113 | 115900 | 5609312790 | 4575 | 4580 | 4580 | 4575 | 1227 |
| 444 | 20231113 | 115800 | 5603699250 | 4575 | 4585 | 4590 | 4575 | 687 |
| 445 | 20231113 | 115700 | 5600551810 | 4585 | 4580 | 4590 | 4580 | 286 |
| 446 | 20231113 | 115600 | 5599240625 | 4575 | 4590 | 4590 | 4575 | 278 |
| 447 | 20231113 | 115500 | 5597967195 | 4590 | 4590 | 4600 | 4575 | 4919 |
| 448 | 20231113 | 115400 | 5575415490 | 4600 | 4570 | 4600 | 4570 | 3231 |
| 449 | 20231113 | 115300 | 5560592295 | 4575 | 4575 | 4575 | 4570 | 773 |
| 450 | 20231113 | 115200 | 5557055870 | 4575 | 4565 | 4585 | 4560 | 3265 |
| 451 | 20231113 | 115100 | 5542134295 | 4565 | 4560 | 4570 | 4550 | 2125 |
| 452 | 20231113 | 115000 | 5532451590 | 4550 | 4555 | 4560 | 4550 | 2438 |
| 453 | 20231113 | 114900 | 5521351725 | 4555 | 4565 | 4565 | 4555 | 5063 |
| 454 | 20231113 | 114800 | 5498276230 | 4565 | 4570 | 4575 | 4565 | 3321 |
| 455 | 20231113 | 114700 | 5483092530 | 4570 | 4580 | 4580 | 4570 | 1229 |
| 456 | 20231113 | 114600 | 5477473695 | 4565 | 4580 | 4580 | 4560 | 3930 |
| 457 | 20231113 | 114500 | 5459536130 | 4580 | 4580 | 4580 | 4565 | 2503 |
| 458 | 20231113 | 114400 | 5448100065 | 4580 | 4570 | 4585 | 4560 | 5457 |
| 459 | 20231113 | 114300 | 5423161055 | 4570 | 4575 | 4585 | 4570 | 4364 |
| 460 | 20231113 | 114200 | 5403198355 | 4575 | 4610 | 4610 | 4560 | 14764 |
| 461 | 20231113 | 114100 | 5335523505 | 4610 | 4615 | 4620 | 4610 | 5751 |
| 462 | 20231113 | 114000 | 5309006240 | 4610 | 4615 | 4615 | 4600 | 12158 |
| 463 | 20231113 | 113900 | 5252969180 | 4615 | 4620 | 4620 | 4610 | 5658 |
| 464 | 20231113 | 113800 | 5226858105 | 4615 | 4625 | 4625 | 4610 | 5849 |
| 465 | 20231113 | 113700 | 5199851180 | 4620 | 4605 | 4630 | 4605 | 4050 |
| 466 | 20231113 | 113600 | 5181149970 | 4605 | 4645 | 4650 | 4600 | 18804 |
| 467 | 20231113 | 113500 | 5094137435 | 4650 | 4650 | 4660 | 4640 | 12097 |
| 468 | 20231113 | 113400 | 5037926510 | 4650 | 4640 | 4660 | 4630 | 25244 |
| 469 | 20231113 | 113300 | 4920483210 | 4635 | 4650 | 4660 | 4625 | 28228 |
| 470 | 20231113 | 113200 | 4789333085 | 4655 | 4610 | 4655 | 4610 | 39567 |
| 471 | 20231113 | 113100 | 4606038195 | 4620 | 4615 | 4625 | 4600 | 15586 |
| 472 | 20231113 | 113000 | 4534076270 | 4615 | 4595 | 4615 | 4595 | 17864 |
| 473 | 20231113 | 112900 | 4451861170 | 4600 | 4595 | 4600 | 4595 | 3236 |
| 474 | 20231113 | 112800 | 4436989550 | 4595 | 4585 | 4600 | 4585 | 3716 |
| 475 | 20231113 | 112700 | 4419912635 | 4585 | 4585 | 4600 | 4585 | 14234 |
| 476 | 20231113 | 112600 | 4354544450 | 4580 | 4585 | 4585 | 4580 | 2396 |
| 477 | 20231113 | 112500 | 4343566015 | 4585 | 4585 | 4590 | 4580 | 540 |
| 478 | 20231113 | 112400 | 4341090030 | 4585 | 4585 | 4590 | 4580 | 3829 |
| 479 | 20231113 | 112300 | 4323533820 | 4585 | 4590 | 4590 | 4575 | 1821 |
| 480 | 20231113 | 112200 | 4315195535 | 4590 | 4590 | 4595 | 4580 | 6013 |
| 481 | 20231113 | 112100 | 4287613080 | 4590 | 4580 | 4595 | 4575 | 10694 |
| 482 | 20231113 | 112000 | 4238560195 | 4580 | 4575 | 4580 | 4570 | 4318 |
| 483 | 20231113 | 111900 | 4218799910 | 4575 | 4575 | 4580 | 4570 | 4583 |
| 484 | 20231113 | 111800 | 4197822945 | 4575 | 4560 | 4580 | 4560 | 13188 |
| 485 | 20231113 | 111700 | 4137561555 | 4560 | 4550 | 4560 | 4540 | 1281 |
| 486 | 20231113 | 111600 | 4131725070 | 4555 | 4555 | 4560 | 4545 | 3024 |
| 487 | 20231113 | 111500 | 4117952930 | 4555 | 4560 | 4565 | 4555 | 1089 |
| 488 | 20231113 | 111400 | 4112987950 | 4565 | 4560 | 4565 | 4560 | 2392 |
| 489 | 20231113 | 111300 | 4102076320 | 4565 | 4565 | 4565 | 4555 | 455 |
| 490 | 20231113 | 111200 | 4100002620 | 4555 | 4535 | 4565 | 4535 | 7343 |
| 491 | 20231113 | 111100 | 4066594465 | 4540 | 4545 | 4545 | 4540 | 86 |
| 492 | 20231113 | 111000 | 4066203620 | 4545 | 4535 | 4545 | 4535 | 555 |
| 493 | 20231113 | 110900 | 4063686500 | 4535 | 4545 | 4545 | 4535 | 529 |
| 494 | 20231113 | 110800 | 4061286055 | 4545 | 4530 | 4545 | 4525 | 3484 |
| 495 | 20231113 | 110700 | 4045509880 | 4525 | 4535 | 4540 | 4525 | 970 |
| 496 | 20231113 | 110600 | 4041114590 | 4540 | 4545 | 4545 | 4540 | 949 |
| 497 | 20231113 | 110500 | 4036806125 | 4545 | 4540 | 4545 | 4540 | 607 |
| 498 | 20231113 | 110400 | 4034048990 | 4540 | 4555 | 4560 | 4540 | 5208 |
| 499 | 20231113 | 110300 | 4010368495 | 4555 | 4560 | 4560 | 4550 | 907 |
| 500 | 20231113 | 110200 | 4006235080 | 4560 | 4565 | 4565 | 4555 | 4119 |
| 501 | 20231113 | 110100 | 3987451240 | 4565 | 4560 | 4565 | 4555 | 3289 |
| 502 | 20231113 | 110000 | 3972451310 | 4555 | 4550 | 4560 | 4550 | 3001 |
| 503 | 20231113 | 105900 | 3958788325 | 4550 | 4540 | 4550 | 4540 | 2784 |
| 504 | 20231113 | 105800 | 3946129915 | 4540 | 4550 | 4550 | 4540 | 1260 |
| 505 | 20231113 | 105700 | 3940403275 | 4550 | 4545 | 4555 | 4545 | 2000 |
| 506 | 20231113 | 105600 | 3931308605 | 4530 | 4545 | 4545 | 4530 | 783 |
| 507 | 20231113 | 105500 | 3927758210 | 4545 | 4530 | 4550 | 4530 | 10348 |
| 508 | 20231113 | 105400 | 3880858585 | 4545 | 4530 | 4545 | 4525 | 7758 |
| 509 | 20231113 | 105300 | 3845703580 | 4520 | 4535 | 4535 | 4520 | 4943 |
| 510 | 20231113 | 105200 | 3823329820 | 4535 | 4530 | 4535 | 4525 | 2020 |
| 511 | 20231113 | 105100 | 3814179955 | 4525 | 4540 | 4540 | 4525 | 3934 |
| 512 | 20231113 | 105000 | 3796351270 | 4530 | 4540 | 4545 | 4530 | 6769 |
| 513 | 20231113 | 104900 | 3765672290 | 4540 | 4545 | 4545 | 4535 | 5374 |
| 514 | 20231113 | 104800 | 3741281585 | 4535 | 4550 | 4550 | 4535 | 8693 |
| 515 | 20231113 | 104700 | 3701787780 | 4545 | 4540 | 4550 | 4530 | 3545 |
| 516 | 20231113 | 104600 | 3685689240 | 4535 | 4550 | 4550 | 4530 | 6470 |
| 517 | 20231113 | 104500 | 3656311450 | 4545 | 4555 | 4555 | 4545 | 11518 |
| 518 | 20231113 | 104400 | 3603910660 | 4550 | 4550 | 4555 | 4540 | 12848 |
| 519 | 20231113 | 104300 | 3545444610 | 4545 | 4535 | 4550 | 4520 | 13902 |
| 520 | 20231113 | 104200 | 3482273360 | 4535 | 4515 | 4540 | 4510 | 11192 |
| 521 | 20231113 | 104100 | 3431586860 | 4505 | 4505 | 4505 | 4505 | 10 |
| 522 | 20231113 | 104000 | 3431541810 | 4500 | 4515 | 4515 | 4500 | 940 |
| 523 | 20231113 | 103900 | 3427304790 | 4515 | 4515 | 4515 | 4515 | 1131 |
| 524 | 20231113 | 103800 | 3422198325 | 4515 | 4515 | 4515 | 4500 | 380 |
| 525 | 20231113 | 103700 | 3420482760 | 4515 | 4500 | 4515 | 4500 | 296 |
| 526 | 20231113 | 103600 | 3419149530 | 4500 | 4500 | 4500 | 4500 | 657 |
| 527 | 20231113 | 103500 | 3416193030 | 4520 | 4525 | 4525 | 4520 | 370 |
| 528 | 20231113 | 103400 | 3414520520 | 4520 | 4515 | 4520 | 4510 | 5641 |
| 529 | 20231113 | 103300 | 3389073510 | 4510 | 4490 | 4510 | 4485 | 1923 |
| 530 | 20231113 | 103200 | 3380428735 | 4485 | 4515 | 4520 | 4485 | 6197 |
| 531 | 20231113 | 103100 | 3352562100 | 4515 | 4495 | 4520 | 4490 | 3082 |
| 532 | 20231113 | 103000 | 3338702675 | 4495 | 4500 | 4500 | 4490 | 500 |
| 533 | 20231113 | 102900 | 3336457580 | 4490 | 4500 | 4500 | 4480 | 2330 |
| 534 | 20231113 | 102800 | 3326008360 | 4500 | 4510 | 4510 | 4490 | 5180 |
| 535 | 20231113 | 102700 | 3302679710 | 4515 | 4525 | 4530 | 4515 | 3228 |
| 536 | 20231113 | 102600 | 3288077490 | 4535 | 4530 | 4545 | 4525 | 5674 |
| 537 | 20231113 | 102500 | 3262351270 | 4535 | 4540 | 4545 | 4530 | 2744 |
| 538 | 20231113 | 102400 | 3249898665 | 4540 | 4520 | 4550 | 4520 | 6847 |
| 539 | 20231113 | 102300 | 3218822865 | 4520 | 4530 | 4540 | 4510 | 4321 |
| 540 | 20231113 | 102200 | 3199251350 | 4530 | 4510 | 4545 | 4510 | 9653 |
| 541 | 20231113 | 102100 | 3155595540 | 4510 | 4510 | 4510 | 4510 | 1491 |
| 542 | 20231113 | 102000 | 3148871130 | 4500 | 4475 | 4510 | 4470 | 2968 |
| 543 | 20231113 | 101900 | 3135545260 | 4470 | 4475 | 4475 | 4470 | 657 |
| 544 | 20231113 | 101800 | 3132605210 | 4475 | 4480 | 4480 | 4475 | 540 |
| 545 | 20231113 | 101700 | 3130187940 | 4480 | 4480 | 4480 | 4475 | 1519 |
| 546 | 20231113 | 101600 | 3123387075 | 4480 | 4470 | 4480 | 4470 | 622 |
| 547 | 20231113 | 101500 | 3120601765 | 4470 | 4480 | 4480 | 4460 | 816 |
| 548 | 20231113 | 101400 | 3116949645 | 4460 | 4470 | 4480 | 4460 | 3058 |
| 549 | 20231113 | 101300 | 3103281470 | 4475 | 4475 | 4475 | 4470 | 125 |
| 550 | 20231113 | 101200 | 3102722100 | 4470 | 4470 | 4470 | 4460 | 1835 |
| 551 | 20231113 | 101100 | 3094531090 | 4470 | 4445 | 4470 | 4440 | 4100 |
| 552 | 20231113 | 101000 | 3076264165 | 4445 | 4460 | 4460 | 4445 | 5520 |
| 553 | 20231113 | 100900 | 3051700280 | 4460 | 4470 | 4470 | 4460 | 5686 |
| 554 | 20231113 | 100800 | 3026316720 | 4475 | 4480 | 4485 | 4470 | 2901 |
| 555 | 20231113 | 100700 | 3013333650 | 4480 | 4485 | 4485 | 4480 | 2990 |
| 556 | 20231113 | 100600 | 2999935905 | 4480 | 4495 | 4500 | 4480 | 13565 |
| 557 | 20231113 | 100500 | 2939049570 | 4505 | 4490 | 4505 | 4490 | 4682 |
| 558 | 20231113 | 100400 | 2918022090 | 4490 | 4510 | 4515 | 4490 | 18192 |
| 559 | 20231113 | 100300 | 2836144425 | 4515 | 4545 | 4545 | 4515 | 15084 |
| 560 | 20231113 | 100200 | 2767775400 | 4540 | 4550 | 4550 | 4530 | 19634 |
| 561 | 20231113 | 100100 | 2678537095 | 4540 | 4515 | 4550 | 4510 | 17171 |
| 562 | 20231113 | 100000 | 2600678790 | 4510 | 4515 | 4520 | 4505 | 2923 |
| 563 | 20231113 | 095900 | 2587481970 | 4505 | 4515 | 4520 | 4505 | 9627 |
| 564 | 20231113 | 095800 | 2544046325 | 4510 | 4550 | 4550 | 4510 | 12167 |
| 565 | 20231113 | 095700 | 2488907475 | 4540 | 4530 | 4555 | 4505 | 8707 |
| 566 | 20231113 | 095600 | 2449373195 | 4505 | 4500 | 4535 | 4495 | 10825 |
| 567 | 20231113 | 095500 | 2400405430 | 4500 | 4500 | 4505 | 4500 | 1668 |
| 568 | 20231113 | 095400 | 2392898255 | 4500 | 4520 | 4520 | 4500 | 5107 |
| 569 | 20231113 | 095300 | 2369866660 | 4520 | 4525 | 4525 | 4500 | 2373 |
| 570 | 20231113 | 095200 | 2359140840 | 4500 | 4510 | 4525 | 4495 | 7083 |
| 571 | 20231113 | 095100 | 2327217950 | 4510 | 4520 | 4520 | 4500 | 2133 |
| 572 | 20231113 | 095000 | 2317589575 | 4500 | 4490 | 4530 | 4490 | 8118 |
| 573 | 20231113 | 094900 | 2280978500 | 4490 | 4495 | 4500 | 4490 | 5133 |
| 574 | 20231113 | 094800 | 2257907805 | 4495 | 4490 | 4495 | 4480 | 3085 |
| 575 | 20231113 | 094700 | 2244061760 | 4495 | 4485 | 4495 | 4480 | 3662 |
| 576 | 20231113 | 094600 | 2227625365 | 4485 | 4495 | 4510 | 4485 | 4760 |
| 577 | 20231113 | 094500 | 2206245260 | 4485 | 4510 | 4520 | 4485 | 23219 |
| 578 | 20231113 | 094400 | 2101772535 | 4510 | 4550 | 4550 | 4510 | 13473 |
| 579 | 20231113 | 094300 | 2040785065 | 4550 | 4570 | 4585 | 4520 | 52123 |
| 580 | 20231113 | 094200 | 1803166380 | 4565 | 4500 | 4610 | 4495 | 69568 |
| 581 | 20231113 | 094100 | 1485957440 | 4495 | 4490 | 4500 | 4430 | 38421 |
| 582 | 20231113 | 094000 | 1313884870 | 4490 | 4420 | 4500 | 4415 | 42226 |
| 583 | 20231113 | 093900 | 1125506965 | 4420 | 4420 | 4420 | 4410 | 1789 |
| 584 | 20231113 | 093800 | 1117609530 | 4405 | 4380 | 4415 | 4380 | 4462 |
| 585 | 20231113 | 093700 | 1097978980 | 4380 | 4390 | 4390 | 4380 | 1353 |
| 586 | 20231113 | 093600 | 1092039490 | 4405 | 4400 | 4405 | 4390 | 3122 |
| 587 | 20231113 | 093500 | 1078314240 | 4400 | 4405 | 4405 | 4395 | 2290 |
| 588 | 20231113 | 093400 | 1068233450 | 4405 | 4405 | 4410 | 4405 | 293 |
| 589 | 20231113 | 093300 | 1066942755 | 4405 | 4400 | 4410 | 4400 | 1183 |
| 590 | 20231113 | 093200 | 1061733795 | 4410 | 4415 | 4415 | 4395 | 3943 |
| 591 | 20231113 | 093100 | 1044351760 | 4415 | 4410 | 4420 | 4405 | 6790 |
| 592 | 20231113 | 093000 | 1014423970 | 4410 | 4415 | 4420 | 4410 | 3870 |
| 593 | 20231113 | 092900 | 997345645 | 4415 | 4415 | 4420 | 4410 | 1183 |
| 594 | 20231113 | 092800 | 992122270 | 4415 | 4415 | 4420 | 4400 | 3665 |
| 595 | 20231113 | 092700 | 975935190 | 4415 | 4395 | 4415 | 4395 | 7537 |
| 596 | 20231113 | 092600 | 942723715 | 4390 | 4390 | 4390 | 4375 | 2502 |
| 597 | 20231113 | 092500 | 931761030 | 4390 | 4395 | 4395 | 4390 | 5595 |
| 598 | 20231113 | 092400 | 907184300 | 4395 | 4405 | 4405 | 4395 | 1941 |
| 599 | 20231113 | 092300 | 898639730 | 4405 | 4400 | 4405 | 4395 | 2355 |
| 600 | 20231113 | 092200 | 888276415 | 4395 | 4400 | 4400 | 4390 | 6055 |
| 601 | 20231113 | 092100 | 861662650 | 4400 | 4400 | 4405 | 4400 | 4867 |
| 602 | 20231113 | 092000 | 840245405 | 4400 | 4400 | 4410 | 4390 | 8235 |
| 603 | 20231113 | 091900 | 804017535 | 4400 | 4390 | 4400 | 4385 | 2248 |
| 604 | 20231113 | 091800 | 794148615 | 4390 | 4395 | 4395 | 4385 | 2464 |
| 605 | 20231113 | 091700 | 783342225 | 4385 | 4375 | 4400 | 4375 | 8301 |
| 606 | 20231113 | 091600 | 746881565 | 4360 | 4375 | 4375 | 4355 | 3719 |
| 607 | 20231113 | 091500 | 730670080 | 4370 | 4355 | 4370 | 4350 | 3037 |
| 608 | 20231113 | 091400 | 717423680 | 4355 | 4350 | 4370 | 4350 | 2134 |
| 609 | 20231113 | 091300 | 708135565 | 4350 | 4350 | 4370 | 4345 | 9545 |
| 610 | 20231113 | 091200 | 666611275 | 4355 | 4380 | 4390 | 4350 | 15874 |
| 611 | 20231113 | 091100 | 597264655 | 4380 | 4390 | 4390 | 4380 | 8297 |
| 612 | 20231113 | 091000 | 560848360 | 4400 | 4395 | 4400 | 4390 | 4117 |
| 613 | 20231113 | 090900 | 542762720 | 4400 | 4400 | 4400 | 4390 | 1084 |
| 614 | 20231113 | 090800 | 537999970 | 4400 | 4410 | 4410 | 4400 | 8497 |
| 615 | 20231113 | 090700 | 500581530 | 4410 | 4405 | 4415 | 4405 | 4970 |
| 616 | 20231113 | 090600 | 478647830 | 4405 | 4380 | 4410 | 4380 | 12214 |
| 617 | 20231113 | 090500 | 424982425 | 4385 | 4395 | 4400 | 4380 | 8439 |
| 618 | 20231113 | 090400 | 387933015 | 4395 | 4395 | 4405 | 4395 | 10198 |
| 619 | 20231113 | 090300 | 343084985 | 4400 | 4410 | 4415 | 4385 | 17723 |
| 620 | 20231113 | 090200 | 265077895 | 4415 | 4385 | 4415 | 4375 | 20832 |
| 621 | 20231113 | 090100 | 173543800 | 4410 | 4370 | 4410 | 4350 | 18511 |
| 622 | 20231113 | 090000 | 92643315 | 4370 | 4375 | 4380 | 4350 | 18108 |