31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 192300 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 123125 |
| 3 | 20231114 | 192200 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 4 | 20231114 | 192100 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 5 | 20231114 | 192000 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 6 | 20231114 | 191900 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 7 | 20231114 | 191800 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 8 | 20231114 | 191700 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 9 | 20231114 | 191600 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 10 | 20231114 | 191500 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 11 | 20231114 | 191400 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 12 | 20231114 | 191300 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 13 | 20231114 | 191200 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 14 | 20231114 | 191100 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 15 | 20231114 | 191000 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 16 | 20231114 | 190900 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 17 | 20231114 | 190800 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 18 | 20231114 | 190700 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 19 | 20231114 | 190600 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 20 | 20231114 | 190500 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 21 | 20231114 | 190400 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 22 | 20231114 | 190300 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 23 | 20231114 | 190200 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 24 | 20231114 | 190100 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 25 | 20231114 | 190000 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 26 | 20231114 | 185900 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 27 | 20231114 | 185800 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 28 | 20231114 | 185700 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 29 | 20231114 | 185600 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 30 | 20231114 | 185500 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 31 | 20231114 | 185400 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 32 | 20231114 | 185300 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 123125 |
| 33 | 20231114 | 185200 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 34 | 20231114 | 185100 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 35 | 20231114 | 185000 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 36 | 20231114 | 184900 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 37 | 20231114 | 184800 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 38 | 20231114 | 184700 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 39 | 20231114 | 184600 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 40 | 20231114 | 184500 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 41 | 20231114 | 184400 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 42 | 20231114 | 184300 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 43 | 20231114 | 184200 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 44 | 20231114 | 184100 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 45 | 20231114 | 184000 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 46 | 20231114 | 183900 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 47 | 20231114 | 183800 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 48 | 20231114 | 183700 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 49 | 20231114 | 183600 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 50 | 20231114 | 183500 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 51 | 20231114 | 183400 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 52 | 20231114 | 183300 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 53 | 20231114 | 183200 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 54 | 20231114 | 183100 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 55 | 20231114 | 183000 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 56 | 20231114 | 182900 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 57 | 20231114 | 182800 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 58 | 20231114 | 182700 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 59 | 20231114 | 182600 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 60 | 20231114 | 182500 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 61 | 20231114 | 182400 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 62 | 20231114 | 182300 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 123125 |
| 63 | 20231114 | 182200 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 64 | 20231114 | 182100 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 65 | 20231114 | 182000 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 66 | 20231114 | 181900 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 67 | 20231114 | 181800 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 68 | 20231114 | 181700 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 69 | 20231114 | 181600 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 70 | 20231114 | 181500 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 71 | 20231114 | 181400 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 72 | 20231114 | 181300 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 73 | 20231114 | 181200 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 74 | 20231114 | 181100 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 75 | 20231114 | 181000 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 76 | 20231114 | 180900 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 77 | 20231114 | 180800 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 78 | 20231114 | 180700 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 79 | 20231114 | 180600 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 80 | 20231114 | 180500 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 81 | 20231114 | 180400 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 82 | 20231114 | 180300 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 83 | 20231114 | 180200 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 84 | 20231114 | 180100 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 85 | 20231114 | 180000 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 86 | 20231114 | 175900 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 87 | 20231114 | 175800 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 88 | 20231114 | 175700 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 89 | 20231114 | 175600 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 90 | 20231114 | 175500 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 91 | 20231114 | 175400 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 92 | 20231114 | 175300 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 123125 |
| 93 | 20231114 | 175200 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 94 | 20231114 | 175100 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 95 | 20231114 | 175000 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 96 | 20231114 | 174900 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 97 | 20231114 | 174800 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 98 | 20231114 | 174700 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 99 | 20231114 | 174600 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 100 | 20231114 | 174500 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 101 | 20231114 | 174400 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 102 | 20231114 | 174300 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 103 | 20231114 | 174200 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 104 | 20231114 | 174100 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 105 | 20231114 | 174000 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 106 | 20231114 | 173900 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 107 | 20231114 | 173800 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 108 | 20231114 | 173700 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 109 | 20231114 | 173600 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 110 | 20231114 | 173500 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 111 | 20231114 | 173400 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 112 | 20231114 | 173300 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 113 | 20231114 | 173200 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 114 | 20231114 | 173100 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 115 | 20231114 | 173000 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 116 | 20231114 | 172900 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 117 | 20231114 | 172800 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 118 | 20231114 | 172700 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 119 | 20231114 | 172600 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 120 | 20231114 | 172500 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 121 | 20231114 | 172400 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 122 | 20231114 | 172300 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 123125 |
| 123 | 20231114 | 172200 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 124 | 20231114 | 172100 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 125 | 20231114 | 172000 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 126 | 20231114 | 171900 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 127 | 20231114 | 171800 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 128 | 20231114 | 171700 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 129 | 20231114 | 171600 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 130 | 20231114 | 171500 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 131 | 20231114 | 171400 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 132 | 20231114 | 171300 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 133 | 20231114 | 171200 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 134 | 20231114 | 171100 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 135 | 20231114 | 171000 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 136 | 20231114 | 170900 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 137 | 20231114 | 170800 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 138 | 20231114 | 170700 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 139 | 20231114 | 170600 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 140 | 20231114 | 170500 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 141 | 20231114 | 170400 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 142 | 20231114 | 170300 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 143 | 20231114 | 170200 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 144 | 20231114 | 170100 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 145 | 20231114 | 170000 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 146 | 20231114 | 165900 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 147 | 20231114 | 165800 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 148 | 20231114 | 165700 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 149 | 20231114 | 165600 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 150 | 20231114 | 165500 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 151 | 20231114 | 165400 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 152 | 20231114 | 165300 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 123125 |
| 153 | 20231114 | 165200 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 154 | 20231114 | 165100 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 155 | 20231114 | 165000 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 156 | 20231114 | 164900 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 157 | 20231114 | 164800 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 158 | 20231114 | 164700 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 159 | 20231114 | 164600 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 160 | 20231114 | 164500 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 161 | 20231114 | 164400 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 162 | 20231114 | 164300 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 163 | 20231114 | 164200 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 164 | 20231114 | 164100 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 165 | 20231114 | 164000 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 166 | 20231114 | 163900 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 167 | 20231114 | 163800 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 168 | 20231114 | 163700 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 169 | 20231114 | 163600 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 170 | 20231114 | 163500 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 171 | 20231114 | 163400 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 172 | 20231114 | 163300 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 173 | 20231114 | 163200 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 174 | 20231114 | 163100 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 175 | 20231114 | 163000 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 176 | 20231114 | 162900 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 177 | 20231114 | 162800 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 178 | 20231114 | 162700 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 179 | 20231114 | 162600 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 180 | 20231114 | 162500 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 181 | 20231114 | 162400 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 182 | 20231114 | 162300 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 123125 |
| 183 | 20231114 | 162200 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 184 | 20231114 | 162100 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 185 | 20231114 | 162000 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 186 | 20231114 | 161900 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 187 | 20231114 | 161800 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 188 | 20231114 | 161700 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 189 | 20231114 | 161600 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 190 | 20231114 | 161500 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 191 | 20231114 | 161400 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 192 | 20231114 | 161300 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 193 | 20231114 | 161200 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 194 | 20231114 | 161100 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 195 | 20231114 | 161000 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 196 | 20231114 | 160900 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 197 | 20231114 | 160800 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 198 | 20231114 | 160700 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 199 | 20231114 | 160600 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 200 | 20231114 | 160500 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 201 | 20231114 | 160400 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 202 | 20231114 | 160300 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 203 | 20231114 | 160200 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 204 | 20231114 | 160100 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 205 | 20231114 | 160000 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 206 | 20231114 | 155900 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 207 | 20231114 | 155800 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 208 | 20231114 | 155700 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 209 | 20231114 | 155600 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 210 | 20231114 | 155500 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 211 | 20231114 | 155400 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 212 | 20231114 | 155300 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 123125 |
| 213 | 20231114 | 155200 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 214 | 20231114 | 155100 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 215 | 20231114 | 155000 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 216 | 20231114 | 154900 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 217 | 20231114 | 154800 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 218 | 20231114 | 154700 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 219 | 20231114 | 154600 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 220 | 20231114 | 154500 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 221 | 20231114 | 154400 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 222 | 20231114 | 154300 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 223 | 20231114 | 154200 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 224 | 20231114 | 154100 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 225 | 20231114 | 154000 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 226 | 20231114 | 153900 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 227 | 20231114 | 153800 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 228 | 20231114 | 153700 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 229 | 20231114 | 153600 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 230 | 20231114 | 153500 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 231 | 20231114 | 153400 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 232 | 20231114 | 153300 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 233 | 20231114 | 153200 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 234 | 20231114 | 153100 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 0 |
| 235 | 20231114 | 153000 | 27160531500 | 4620 | 4620 | 4620 | 4620 | 123125 |
| 236 | 20231114 | 152900 | 26591694000 | 4635 | 4635 | 4635 | 4635 | 0 |
| 237 | 20231114 | 152800 | 26591694000 | 4635 | 4635 | 4635 | 4635 | 0 |
| 238 | 20231114 | 152700 | 26591694000 | 4635 | 4635 | 4635 | 4635 | 0 |
| 239 | 20231114 | 152600 | 26591694000 | 4635 | 4635 | 4635 | 4635 | 0 |
| 240 | 20231114 | 152500 | 26591694000 | 4635 | 4635 | 4635 | 4635 | 0 |
| 241 | 20231114 | 152400 | 26591694000 | 4635 | 4635 | 4635 | 4635 | 0 |
| 242 | 20231114 | 152300 | 26591694000 | 4635 | 4635 | 4635 | 4635 | 0 |
| 243 | 20231114 | 152200 | 26591694000 | 4635 | 4635 | 4635 | 4635 | 0 |
| 244 | 20231114 | 152100 | 26591694000 | 4635 | 4635 | 4635 | 4635 | 0 |
| 245 | 20231114 | 152000 | 26591694000 | 4635 | 4635 | 4635 | 4635 | 0 |
| 246 | 20231114 | 151900 | 26591694000 | 4635 | 4635 | 4645 | 4620 | 69736 |
| 247 | 20231114 | 151800 | 26268676655 | 4635 | 4605 | 4640 | 4600 | 48563 |
| 248 | 20231114 | 151700 | 26044265685 | 4605 | 4580 | 4610 | 4575 | 29906 |
| 249 | 20231114 | 151600 | 25906857235 | 4575 | 4585 | 4590 | 4575 | 41735 |
| 250 | 20231114 | 151500 | 25715627625 | 4585 | 4595 | 4620 | 4585 | 30767 |
| 251 | 20231114 | 151400 | 25574184515 | 4595 | 4605 | 4620 | 4595 | 28631 |
| 252 | 20231114 | 151300 | 25442325510 | 4600 | 4635 | 4660 | 4595 | 77104 |
| 253 | 20231114 | 151200 | 25085960485 | 4635 | 4675 | 4675 | 4595 | 158998 |
| 254 | 20231114 | 151100 | 24349155310 | 4680 | 4590 | 4690 | 4585 | 214224 |
| 255 | 20231114 | 151000 | 23355336490 | 4590 | 4550 | 4590 | 4545 | 28370 |
| 256 | 20231114 | 150900 | 23225627660 | 4545 | 4560 | 4560 | 4545 | 11598 |
| 257 | 20231114 | 150800 | 23172873885 | 4550 | 4540 | 4555 | 4540 | 12665 |
| 258 | 20231114 | 150700 | 23115289680 | 4540 | 4565 | 4565 | 4540 | 20693 |
| 259 | 20231114 | 150600 | 23021158045 | 4560 | 4580 | 4585 | 4560 | 6629 |
| 260 | 20231114 | 150500 | 22990860550 | 4585 | 4580 | 4585 | 4575 | 9310 |
| 261 | 20231114 | 150400 | 22948219695 | 4580 | 4555 | 4580 | 4550 | 11848 |
| 262 | 20231114 | 150300 | 22894125375 | 4555 | 4570 | 4575 | 4555 | 8506 |
| 263 | 20231114 | 150200 | 22855293985 | 4575 | 4565 | 4580 | 4565 | 9826 |
| 264 | 20231114 | 150100 | 22810373975 | 4565 | 4560 | 4575 | 4555 | 18231 |
| 265 | 20231114 | 150000 | 22727115970 | 4555 | 4535 | 4555 | 4535 | 5993 |
| 266 | 20231114 | 145900 | 22699868640 | 4535 | 4545 | 4555 | 4530 | 54319 |
| 267 | 20231114 | 145800 | 22453383955 | 4545 | 4540 | 4550 | 4535 | 21407 |
| 268 | 20231114 | 145700 | 22356133545 | 4540 | 4560 | 4560 | 4540 | 19998 |
| 269 | 20231114 | 145600 | 22265194480 | 4560 | 4550 | 4565 | 4545 | 4559 |
| 270 | 20231114 | 145500 | 22244437150 | 4545 | 4555 | 4570 | 4540 | 27677 |
| 271 | 20231114 | 145400 | 22118570120 | 4555 | 4540 | 4575 | 4535 | 22536 |
| 272 | 20231114 | 145300 | 22016012005 | 4540 | 4585 | 4585 | 4535 | 45858 |
| 273 | 20231114 | 145200 | 21807155525 | 4580 | 4580 | 4595 | 4575 | 12497 |
| 274 | 20231114 | 145100 | 21749839845 | 4580 | 4580 | 4590 | 4570 | 12543 |
| 275 | 20231114 | 145000 | 21692406585 | 4580 | 4590 | 4595 | 4565 | 32998 |
| 276 | 20231114 | 144900 | 21541302580 | 4590 | 4615 | 4620 | 4580 | 50691 |
| 277 | 20231114 | 144800 | 21308317790 | 4610 | 4595 | 4620 | 4590 | 86724 |
| 278 | 20231114 | 144700 | 20908541035 | 4595 | 4570 | 4605 | 4550 | 53715 |
| 279 | 20231114 | 144600 | 20662023490 | 4565 | 4570 | 4570 | 4545 | 17075 |
| 280 | 20231114 | 144500 | 20584193860 | 4570 | 4580 | 4580 | 4565 | 12506 |
| 281 | 20231114 | 144400 | 20526988955 | 4580 | 4555 | 4590 | 4540 | 30879 |
| 282 | 20231114 | 144300 | 20386205065 | 4550 | 4570 | 4585 | 4550 | 32878 |
| 283 | 20231114 | 144200 | 20236134625 | 4575 | 4600 | 4605 | 4570 | 93361 |
| 284 | 20231114 | 144100 | 19808097435 | 4600 | 4580 | 4620 | 4575 | 151197 |
| 285 | 20231114 | 144000 | 19111936325 | 4585 | 4555 | 4590 | 4555 | 51555 |
| 286 | 20231114 | 143900 | 18875976490 | 4550 | 4565 | 4575 | 4540 | 78110 |
| 287 | 20231114 | 143800 | 18519981560 | 4560 | 4530 | 4590 | 4530 | 106227 |
| 288 | 20231114 | 143700 | 18035307700 | 4530 | 4540 | 4540 | 4530 | 10337 |
| 289 | 20231114 | 143600 | 17988445510 | 4540 | 4550 | 4550 | 4540 | 6444 |
| 290 | 20231114 | 143500 | 17959157325 | 4555 | 4550 | 4560 | 4540 | 18084 |
| 291 | 20231114 | 143400 | 17876819275 | 4550 | 4540 | 4555 | 4535 | 13696 |
| 292 | 20231114 | 143300 | 17814575140 | 4540 | 4520 | 4555 | 4520 | 25056 |
| 293 | 20231114 | 143200 | 17700776155 | 4515 | 4525 | 4545 | 4515 | 25127 |
| 294 | 20231114 | 143100 | 17586897145 | 4525 | 4535 | 4545 | 4510 | 24951 |
| 295 | 20231114 | 143000 | 17474093745 | 4535 | 4540 | 4560 | 4525 | 41479 |
| 296 | 20231114 | 142900 | 17285691185 | 4540 | 4480 | 4545 | 4480 | 68012 |
| 297 | 20231114 | 142800 | 16977952885 | 4480 | 4475 | 4485 | 4450 | 68271 |
| 298 | 20231114 | 142700 | 16673282465 | 4475 | 4495 | 4500 | 4470 | 41083 |
| 299 | 20231114 | 142600 | 16489334455 | 4490 | 4500 | 4505 | 4485 | 10877 |
| 300 | 20231114 | 142500 | 16440445195 | 4500 | 4490 | 4510 | 4485 | 10898 |
| 301 | 20231114 | 142400 | 16391478945 | 4490 | 4500 | 4525 | 4480 | 26487 |
| 302 | 20231114 | 142300 | 16272383200 | 4495 | 4490 | 4515 | 4475 | 57888 |
| 303 | 20231114 | 142200 | 16012560825 | 4490 | 4515 | 4520 | 4485 | 73018 |
| 304 | 20231114 | 142100 | 15684103740 | 4515 | 4550 | 4555 | 4515 | 28131 |
| 305 | 20231114 | 142000 | 15556850075 | 4550 | 4570 | 4570 | 4515 | 42048 |
| 306 | 20231114 | 141900 | 15366231960 | 4555 | 4580 | 4595 | 4545 | 36918 |
| 307 | 20231114 | 141800 | 15197411070 | 4580 | 4545 | 4595 | 4540 | 39827 |
| 308 | 20231114 | 141700 | 15015107945 | 4540 | 4530 | 4550 | 4525 | 22758 |
| 309 | 20231114 | 141600 | 14911746770 | 4525 | 4515 | 4550 | 4515 | 34291 |
| 310 | 20231114 | 141500 | 14756645245 | 4515 | 4605 | 4610 | 4515 | 67804 |
| 311 | 20231114 | 141400 | 14447111850 | 4605 | 4585 | 4625 | 4580 | 89875 |
| 312 | 20231114 | 141300 | 14033305255 | 4580 | 4545 | 4600 | 4540 | 86036 |
| 313 | 20231114 | 141200 | 13639626565 | 4550 | 4510 | 4550 | 4495 | 42252 |
| 314 | 20231114 | 141100 | 13448587600 | 4495 | 4500 | 4550 | 4480 | 83767 |
| 315 | 20231114 | 141000 | 13070313400 | 4505 | 4560 | 4560 | 4500 | 90259 |
| 316 | 20231114 | 140900 | 12661632400 | 4560 | 4565 | 4570 | 4555 | 34954 |
| 317 | 20231114 | 140800 | 12502155460 | 4560 | 4605 | 4615 | 4555 | 70099 |
| 318 | 20231114 | 140700 | 12181301545 | 4600 | 4535 | 4630 | 4530 | 136840 |
| 319 | 20231114 | 140600 | 11553472395 | 4565 | 4675 | 4675 | 4520 | 264770 |
| 320 | 20231114 | 140500 | 10334588260 | 4670 | 4685 | 4695 | 4640 | 184731 |
| 321 | 20231114 | 140400 | 9472279835 | 4680 | 4600 | 4700 | 4595 | 461073 |
| 322 | 20231114 | 140300 | 7331620285 | 4600 | 4600 | 4600 | 4600 | 0 |
| 323 | 20231114 | 140200 | 7331620285 | 4600 | 4600 | 4600 | 4600 | 0 |
| 324 | 20231114 | 140100 | 7331620285 | 4600 | 4580 | 4600 | 4545 | 145129 |
| 325 | 20231114 | 140000 | 6667549255 | 4575 | 4540 | 4590 | 4480 | 275807 |
| 326 | 20231114 | 135900 | 5416610925 | 4540 | 4405 | 4560 | 4375 | 246346 |
| 327 | 20231114 | 135800 | 4312386095 | 4405 | 4350 | 4450 | 4350 | 85342 |
| 328 | 20231114 | 135700 | 3936584995 | 4350 | 4370 | 4370 | 4345 | 3990 |
| 329 | 20231114 | 135600 | 3919185280 | 4370 | 4320 | 4370 | 4320 | 49142 |
| 330 | 20231114 | 135500 | 3705207955 | 4320 | 4305 | 4320 | 4305 | 3103 |
| 331 | 20231114 | 135400 | 3691830975 | 4315 | 4315 | 4315 | 4315 | 17 |
| 332 | 20231114 | 135300 | 3691757620 | 4315 | 4305 | 4315 | 4305 | 220 |
| 333 | 20231114 | 135200 | 3690810500 | 4310 | 4310 | 4310 | 4310 | 322 |
| 334 | 20231114 | 135100 | 3689422680 | 4310 | 4320 | 4325 | 4310 | 708 |
| 335 | 20231114 | 135000 | 3686369145 | 4325 | 4310 | 4325 | 4310 | 3731 |
| 336 | 20231114 | 134900 | 3670258900 | 4310 | 4310 | 4310 | 4305 | 212 |
| 337 | 20231114 | 134800 | 3669345185 | 4310 | 4310 | 4310 | 4310 | 1423 |
| 338 | 20231114 | 134700 | 3663212055 | 4315 | 4315 | 4315 | 4315 | 249 |
| 339 | 20231114 | 134600 | 3662137620 | 4315 | 4320 | 4320 | 4315 | 204 |
| 340 | 20231114 | 134500 | 3661257340 | 4320 | 4315 | 4320 | 4315 | 11 |
| 341 | 20231114 | 134400 | 3661209870 | 4320 | 4320 | 4320 | 4320 | 0 |
| 342 | 20231114 | 134300 | 3661209870 | 4320 | 4320 | 4320 | 4315 | 29 |
| 343 | 20231114 | 134200 | 3661084710 | 4300 | 4320 | 4320 | 4300 | 6498 |
| 344 | 20231114 | 134100 | 3633094740 | 4320 | 4315 | 4320 | 4315 | 208 |
| 345 | 20231114 | 134000 | 3632197180 | 4315 | 4315 | 4320 | 4315 | 133 |
| 346 | 20231114 | 133900 | 3631623270 | 4320 | 4310 | 4320 | 4310 | 1074 |
| 347 | 20231114 | 133800 | 3626983980 | 4320 | 4310 | 4320 | 4310 | 41 |
| 348 | 20231114 | 133700 | 3626807060 | 4320 | 4310 | 4320 | 4310 | 2862 |
| 349 | 20231114 | 133600 | 3614462115 | 4310 | 4310 | 4310 | 4310 | 600 |
| 350 | 20231114 | 133500 | 3611876115 | 4310 | 4310 | 4315 | 4310 | 611 |
| 351 | 20231114 | 133400 | 3609241590 | 4310 | 4315 | 4315 | 4310 | 1985 |
| 352 | 20231114 | 133300 | 3600684740 | 4310 | 4310 | 4315 | 4310 | 992 |
| 353 | 20231114 | 133200 | 3596408270 | 4320 | 4320 | 4320 | 4320 | 0 |
| 354 | 20231114 | 133100 | 3596408270 | 4320 | 4315 | 4320 | 4310 | 260 |
| 355 | 20231114 | 133000 | 3595287120 | 4315 | 4315 | 4320 | 4310 | 1586 |
| 356 | 20231114 | 132900 | 3588448985 | 4315 | 4315 | 4315 | 4315 | 51 |
| 357 | 20231114 | 132800 | 3588228920 | 4320 | 4315 | 4320 | 4315 | 311 |
| 358 | 20231114 | 132700 | 3586886700 | 4315 | 4315 | 4315 | 4315 | 1377 |
| 359 | 20231114 | 132600 | 3580944945 | 4315 | 4320 | 4320 | 4315 | 464 |
| 360 | 20231114 | 132500 | 3578940830 | 4320 | 4320 | 4320 | 4315 | 1932 |
| 361 | 20231114 | 132400 | 3570594790 | 4325 | 4325 | 4325 | 4325 | 200 |
| 362 | 20231114 | 132300 | 3569729790 | 4325 | 4330 | 4330 | 4325 | 2400 |
| 363 | 20231114 | 132200 | 3559344140 | 4330 | 4340 | 4340 | 4330 | 663 |
| 364 | 20231114 | 132100 | 3556469525 | 4340 | 4330 | 4340 | 4330 | 851 |
| 365 | 20231114 | 132000 | 3552779650 | 4330 | 4330 | 4335 | 4330 | 1061 |
| 366 | 20231114 | 131900 | 3548183090 | 4330 | 4330 | 4330 | 4330 | 1258 |
| 367 | 20231114 | 131800 | 3542735950 | 4330 | 4325 | 4330 | 4325 | 16 |
| 368 | 20231114 | 131700 | 3542666725 | 4325 | 4330 | 4330 | 4325 | 550 |
| 369 | 20231114 | 131600 | 3540287775 | 4330 | 4325 | 4330 | 4325 | 1200 |
| 370 | 20231114 | 131500 | 3535097675 | 4325 | 4325 | 4325 | 4325 | 0 |
| 371 | 20231114 | 131400 | 3535097675 | 4325 | 4325 | 4325 | 4325 | 30 |
| 372 | 20231114 | 131300 | 3534967925 | 4325 | 4325 | 4325 | 4325 | 371 |
| 373 | 20231114 | 131200 | 3533363350 | 4325 | 4330 | 4330 | 4325 | 1352 |
| 374 | 20231114 | 131100 | 3527515895 | 4330 | 4335 | 4335 | 4330 | 998 |
| 375 | 20231114 | 131000 | 3523194485 | 4335 | 4335 | 4335 | 4330 | 321 |
| 376 | 20231114 | 130900 | 3521804395 | 4335 | 4335 | 4335 | 4335 | 228 |
| 377 | 20231114 | 130800 | 3520816015 | 4335 | 4335 | 4340 | 4335 | 1937 |
| 378 | 20231114 | 130700 | 3512417060 | 4335 | 4340 | 4340 | 4335 | 367 |
| 379 | 20231114 | 130600 | 3510825965 | 4340 | 4345 | 4345 | 4335 | 1068 |
| 380 | 20231114 | 130500 | 3506190840 | 4345 | 4340 | 4345 | 4340 | 68 |
| 381 | 20231114 | 130400 | 3505895530 | 4340 | 4345 | 4345 | 4340 | 1016 |
| 382 | 20231114 | 130300 | 3501481065 | 4350 | 4345 | 4350 | 4345 | 4744 |
| 383 | 20231114 | 130200 | 3480868370 | 4345 | 4345 | 4345 | 4345 | 3085 |
| 384 | 20231114 | 130100 | 3467464045 | 4340 | 4345 | 4345 | 4340 | 410 |
| 385 | 20231114 | 130000 | 3465684585 | 4345 | 4340 | 4345 | 4340 | 1957 |
| 386 | 20231114 | 125900 | 3457184685 | 4340 | 4340 | 4340 | 4335 | 3199 |
| 387 | 20231114 | 125800 | 3443302525 | 4340 | 4335 | 4340 | 4335 | 3927 |
| 388 | 20231114 | 125700 | 3426278785 | 4335 | 4335 | 4335 | 4335 | 314 |
| 389 | 20231114 | 125600 | 3424917595 | 4335 | 4330 | 4335 | 4330 | 1355 |
| 390 | 20231114 | 125500 | 3419045435 | 4330 | 4330 | 4330 | 4330 | 1514 |
| 391 | 20231114 | 125400 | 3412489815 | 4330 | 4330 | 4335 | 4330 | 1599 |
| 392 | 20231114 | 125300 | 3405566135 | 4330 | 4330 | 4330 | 4330 | 15 |
| 393 | 20231114 | 125200 | 3405501185 | 4330 | 4330 | 4330 | 4330 | 5 |
| 394 | 20231114 | 125100 | 3405479535 | 4330 | 4320 | 4330 | 4320 | 404 |
| 395 | 20231114 | 125000 | 3403734215 | 4330 | 4320 | 4330 | 4320 | 2803 |
| 396 | 20231114 | 124900 | 3391625225 | 4320 | 4330 | 4330 | 4320 | 5605 |
| 397 | 20231114 | 124800 | 3367408105 | 4320 | 4320 | 4325 | 4315 | 2511 |
| 398 | 20231114 | 124700 | 3356558530 | 4320 | 4315 | 4320 | 4315 | 430 |
| 399 | 20231114 | 124600 | 3354702830 | 4315 | 4325 | 4325 | 4315 | 164 |
| 400 | 20231114 | 124500 | 3353995010 | 4325 | 4320 | 4325 | 4315 | 411 |
| 401 | 20231114 | 124400 | 3352220715 | 4325 | 4320 | 4325 | 4320 | 25 |
| 402 | 20231114 | 124300 | 3352112665 | 4325 | 4320 | 4325 | 4320 | 245 |
| 403 | 20231114 | 124200 | 3351053090 | 4320 | 4320 | 4320 | 4320 | 1258 |
| 404 | 20231114 | 124100 | 3345618530 | 4320 | 4320 | 4320 | 4320 | 72 |
| 405 | 20231114 | 124000 | 3345307490 | 4320 | 4320 | 4320 | 4320 | 181 |
| 406 | 20231114 | 123900 | 3344525570 | 4320 | 4320 | 4320 | 4320 | 60 |
| 407 | 20231114 | 123800 | 3344266370 | 4320 | 4315 | 4320 | 4315 | 112 |
| 408 | 20231114 | 123700 | 3343782540 | 4320 | 4320 | 4320 | 4315 | 1046 |
| 409 | 20231114 | 123600 | 3339264070 | 4320 | 4325 | 4325 | 4320 | 128 |
| 410 | 20231114 | 123500 | 3338710495 | 4325 | 4320 | 4330 | 4320 | 110 |
| 411 | 20231114 | 123400 | 3338234950 | 4325 | 4330 | 4330 | 4325 | 54 |
| 412 | 20231114 | 123300 | 3338001145 | 4330 | 4320 | 4330 | 4315 | 3660 |
| 413 | 20231114 | 123200 | 3322173565 | 4320 | 4320 | 4320 | 4315 | 332 |
| 414 | 20231114 | 123100 | 3320739520 | 4320 | 4325 | 4325 | 4320 | 551 |
| 415 | 20231114 | 123000 | 3318359140 | 4325 | 4325 | 4325 | 4325 | 4 |
| 416 | 20231114 | 122900 | 3318341840 | 4325 | 4325 | 4325 | 4320 | 40 |
| 417 | 20231114 | 122800 | 3318169015 | 4325 | 4325 | 4325 | 4325 | 0 |
| 418 | 20231114 | 122700 | 3318169015 | 4325 | 4320 | 4325 | 4320 | 1169 |
| 419 | 20231114 | 122600 | 3313118930 | 4320 | 4320 | 4320 | 4320 | 514 |
| 420 | 20231114 | 122500 | 3310898450 | 4315 | 4310 | 4315 | 4310 | 107 |
| 421 | 20231114 | 122400 | 3310437130 | 4310 | 4315 | 4315 | 4310 | 2023 |
| 422 | 20231114 | 122300 | 3301715070 | 4320 | 4320 | 4320 | 4315 | 992 |
| 423 | 20231114 | 122200 | 3297434380 | 4315 | 4310 | 4315 | 4310 | 2016 |
| 424 | 20231114 | 122100 | 3288740340 | 4310 | 4310 | 4310 | 4310 | 362 |
| 425 | 20231114 | 122000 | 3287180120 | 4310 | 4305 | 4310 | 4305 | 1633 |
| 426 | 20231114 | 121900 | 3280142550 | 4310 | 4310 | 4310 | 4305 | 3 |
| 427 | 20231114 | 121800 | 3280129625 | 4300 | 4310 | 4310 | 4300 | 227 |
| 428 | 20231114 | 121700 | 3279152905 | 4300 | 4310 | 4310 | 4300 | 1085 |
| 429 | 20231114 | 121600 | 3274487375 | 4300 | 4300 | 4310 | 4300 | 544 |
| 430 | 20231114 | 121500 | 3272147965 | 4300 | 4310 | 4310 | 4300 | 2501 |
| 431 | 20231114 | 121400 | 3261379365 | 4310 | 4315 | 4315 | 4310 | 506 |
| 432 | 20231114 | 121300 | 3259198425 | 4310 | 4310 | 4310 | 4310 | 356 |
| 433 | 20231114 | 121200 | 3257664065 | 4310 | 4305 | 4310 | 4300 | 1709 |
| 434 | 20231114 | 121100 | 3250305420 | 4310 | 4305 | 4310 | 4305 | 1932 |
| 435 | 20231114 | 121000 | 3241988155 | 4305 | 4315 | 4315 | 4305 | 618 |
| 436 | 20231114 | 120900 | 3239324680 | 4315 | 4315 | 4315 | 4315 | 54 |
| 437 | 20231114 | 120800 | 3239091670 | 4315 | 4315 | 4315 | 4315 | 1444 |
| 438 | 20231114 | 120700 | 3232860810 | 4320 | 4320 | 4320 | 4320 | 282 |
| 439 | 20231114 | 120600 | 3231642570 | 4320 | 4315 | 4320 | 4315 | 616 |
| 440 | 20231114 | 120500 | 3228984170 | 4320 | 4330 | 4330 | 4315 | 999 |
| 441 | 20231114 | 120400 | 3224665895 | 4330 | 4340 | 4340 | 4310 | 12829 |
| 442 | 20231114 | 120300 | 3169202525 | 4340 | 4335 | 4345 | 4330 | 6849 |
| 443 | 20231114 | 120200 | 3139498245 | 4345 | 4330 | 4345 | 4330 | 15727 |
| 444 | 20231114 | 120100 | 3071242350 | 4340 | 4340 | 4340 | 4325 | 4328 |
| 445 | 20231114 | 120000 | 3052466955 | 4340 | 4325 | 4340 | 4325 | 7633 |
| 446 | 20231114 | 115900 | 3019404670 | 4325 | 4325 | 4325 | 4325 | 4 |
| 447 | 20231114 | 115800 | 3019387370 | 4320 | 4320 | 4320 | 4320 | 559 |
| 448 | 20231114 | 115700 | 3016972490 | 4330 | 4320 | 4330 | 4320 | 467 |
| 449 | 20231114 | 115600 | 3014950685 | 4330 | 4330 | 4330 | 4330 | 115 |
| 450 | 20231114 | 115500 | 3014452735 | 4330 | 4325 | 4330 | 4325 | 3302 |
| 451 | 20231114 | 115400 | 3000159465 | 4325 | 4325 | 4325 | 4320 | 1149 |
| 452 | 20231114 | 115300 | 2995191090 | 4325 | 4315 | 4325 | 4310 | 4175 |
| 453 | 20231114 | 115200 | 2977173525 | 4315 | 4300 | 4315 | 4300 | 2011 |
| 454 | 20231114 | 115100 | 2968496075 | 4300 | 4300 | 4310 | 4300 | 3397 |
| 455 | 20231114 | 115000 | 2953880915 | 4295 | 4300 | 4300 | 4295 | 1556 |
| 456 | 20231114 | 114900 | 2947192840 | 4300 | 4310 | 4310 | 4300 | 28 |
| 457 | 20231114 | 114800 | 2947072335 | 4310 | 4310 | 4310 | 4310 | 17 |
| 458 | 20231114 | 114700 | 2946999065 | 4310 | 4310 | 4310 | 4310 | 5 |
| 459 | 20231114 | 114600 | 2946977515 | 4305 | 4305 | 4305 | 4305 | 79 |
| 460 | 20231114 | 114500 | 2946637420 | 4305 | 4305 | 4305 | 4295 | 1946 |
| 461 | 20231114 | 114400 | 2938272220 | 4300 | 4300 | 4300 | 4300 | 750 |
| 462 | 20231114 | 114300 | 2935047220 | 4300 | 4305 | 4310 | 4300 | 5871 |
| 463 | 20231114 | 114200 | 2909798040 | 4305 | 4305 | 4305 | 4300 | 895 |
| 464 | 20231114 | 114100 | 2905945165 | 4310 | 4310 | 4310 | 4305 | 1154 |
| 465 | 20231114 | 114000 | 2900976425 | 4305 | 4305 | 4305 | 4305 | 244 |
| 466 | 20231114 | 113900 | 2899926005 | 4305 | 4315 | 4315 | 4305 | 563 |
| 467 | 20231114 | 113800 | 2897501960 | 4310 | 4310 | 4315 | 4310 | 614 |
| 468 | 20231114 | 113700 | 2894855580 | 4310 | 4310 | 4310 | 4310 | 226 |
| 469 | 20231114 | 113600 | 2893881520 | 4310 | 4310 | 4310 | 4305 | 2996 |
| 470 | 20231114 | 113500 | 2880982590 | 4310 | 4310 | 4315 | 4310 | 517 |
| 471 | 20231114 | 113400 | 2878754315 | 4310 | 4315 | 4320 | 4310 | 267 |
| 472 | 20231114 | 113300 | 2877602705 | 4320 | 4320 | 4320 | 4320 | 3 |
| 473 | 20231114 | 113200 | 2877589745 | 4325 | 4325 | 4325 | 4325 | 1 |
| 474 | 20231114 | 113100 | 2877585420 | 4325 | 4325 | 4325 | 4325 | 3 |
| 475 | 20231114 | 113000 | 2877572445 | 4325 | 4320 | 4325 | 4320 | 405 |
| 476 | 20231114 | 112900 | 2875822840 | 4325 | 4315 | 4325 | 4315 | 102 |
| 477 | 20231114 | 112800 | 2875382570 | 4315 | 4315 | 4325 | 4315 | 22 |
| 478 | 20231114 | 112700 | 2875287495 | 4325 | 4325 | 4325 | 4325 | 150 |
| 479 | 20231114 | 112600 | 2874638745 | 4315 | 4310 | 4320 | 4310 | 2404 |
| 480 | 20231114 | 112500 | 2864261350 | 4310 | 4310 | 4310 | 4310 | 2718 |
| 481 | 20231114 | 112400 | 2852546770 | 4310 | 4320 | 4320 | 4310 | 120 |
| 482 | 20231114 | 112300 | 2852029370 | 4320 | 4305 | 4320 | 4305 | 27 |
| 483 | 20231114 | 112200 | 2851912835 | 4310 | 4310 | 4320 | 4305 | 1473 |
| 484 | 20231114 | 112100 | 2845560345 | 4310 | 4320 | 4330 | 4310 | 1610 |
| 485 | 20231114 | 112000 | 2838610605 | 4325 | 4330 | 4330 | 4325 | 1028 |
| 486 | 20231114 | 111900 | 2834161995 | 4330 | 4330 | 4335 | 4325 | 7116 |
| 487 | 20231114 | 111800 | 2803360900 | 4325 | 4325 | 4330 | 4325 | 106 |
| 488 | 20231114 | 111700 | 2802902435 | 4330 | 4325 | 4330 | 4325 | 680 |
| 489 | 20231114 | 111600 | 2799961420 | 4325 | 4325 | 4325 | 4325 | 202 |
| 490 | 20231114 | 111500 | 2799087770 | 4325 | 4320 | 4330 | 4315 | 7438 |
| 491 | 20231114 | 111400 | 2766943830 | 4315 | 4320 | 4320 | 4315 | 535 |
| 492 | 20231114 | 111300 | 2764632805 | 4320 | 4320 | 4325 | 4315 | 3641 |
| 493 | 20231114 | 111200 | 2748902145 | 4320 | 4320 | 4320 | 4320 | 195 |
| 494 | 20231114 | 111100 | 2748059745 | 4320 | 4330 | 4330 | 4315 | 814 |
| 495 | 20231114 | 111000 | 2744543035 | 4325 | 4310 | 4325 | 4310 | 4507 |
| 496 | 20231114 | 110900 | 2725087815 | 4310 | 4310 | 4310 | 4305 | 77 |
| 497 | 20231114 | 110800 | 2724756045 | 4310 | 4315 | 4315 | 4310 | 330 |
| 498 | 20231114 | 110700 | 2723333245 | 4310 | 4310 | 4310 | 4310 | 35 |
| 499 | 20231114 | 110600 | 2723182395 | 4305 | 4310 | 4315 | 4305 | 74 |
| 500 | 20231114 | 110500 | 2722863770 | 4315 | 4305 | 4320 | 4300 | 3536 |
| 501 | 20231114 | 110400 | 2707617815 | 4305 | 4305 | 4310 | 4305 | 2000 |
| 502 | 20231114 | 110300 | 2699005345 | 4305 | 4310 | 4310 | 4305 | 135 |
| 503 | 20231114 | 110200 | 2698423680 | 4310 | 4310 | 4310 | 4310 | 17 |
| 504 | 20231114 | 110100 | 2698350410 | 4310 | 4315 | 4315 | 4310 | 983 |
| 505 | 20231114 | 110000 | 2694111170 | 4310 | 4315 | 4315 | 4305 | 252 |
| 506 | 20231114 | 105900 | 2693024625 | 4315 | 4305 | 4315 | 4305 | 131 |
| 507 | 20231114 | 105800 | 2692460095 | 4315 | 4315 | 4315 | 4315 | 150 |
| 508 | 20231114 | 105700 | 2691812845 | 4310 | 4305 | 4310 | 4305 | 2854 |
| 509 | 20231114 | 105600 | 2679526325 | 4315 | 4315 | 4315 | 4315 | 1 |
| 510 | 20231114 | 105500 | 2679522010 | 4320 | 4305 | 4320 | 4305 | 628 |
| 511 | 20231114 | 105400 | 2676818455 | 4310 | 4315 | 4320 | 4310 | 746 |
| 512 | 20231114 | 105300 | 2673603080 | 4320 | 4320 | 4320 | 4315 | 2347 |
| 513 | 20231114 | 105200 | 2663473215 | 4315 | 4325 | 4325 | 4315 | 289 |
| 514 | 20231114 | 105100 | 2662225360 | 4325 | 4325 | 4330 | 4325 | 244 |
| 515 | 20231114 | 105000 | 2661170055 | 4325 | 4315 | 4325 | 4315 | 1945 |
| 516 | 20231114 | 104900 | 2652769020 | 4315 | 4320 | 4320 | 4315 | 584 |
| 517 | 20231114 | 104800 | 2650247145 | 4320 | 4320 | 4325 | 4320 | 1646 |
| 518 | 20231114 | 104700 | 2643136000 | 4325 | 4335 | 4340 | 4325 | 1284 |
| 519 | 20231114 | 104600 | 2637578050 | 4335 | 4335 | 4335 | 4335 | 1082 |
| 520 | 20231114 | 104500 | 2632887580 | 4335 | 4340 | 4340 | 4335 | 458 |
| 521 | 20231114 | 104400 | 2630901460 | 4340 | 4330 | 4340 | 4330 | 3751 |
| 522 | 20231114 | 104300 | 2614641515 | 4325 | 4320 | 4325 | 4315 | 126 |
| 523 | 20231114 | 104200 | 2614096610 | 4310 | 4320 | 4330 | 4310 | 6362 |
| 524 | 20231114 | 104100 | 2586650850 | 4320 | 4330 | 4330 | 4320 | 296 |
| 525 | 20231114 | 104000 | 2585371670 | 4330 | 4320 | 4330 | 4320 | 458 |
| 526 | 20231114 | 103900 | 2583392450 | 4320 | 4325 | 4325 | 4320 | 3133 |
| 527 | 20231114 | 103800 | 2569857055 | 4325 | 4330 | 4335 | 4325 | 3127 |
| 528 | 20231114 | 103700 | 2556324825 | 4330 | 4335 | 4335 | 4325 | 1725 |
| 529 | 20231114 | 103600 | 2548855650 | 4335 | 4330 | 4335 | 4330 | 738 |
| 530 | 20231114 | 103500 | 2545659130 | 4335 | 4325 | 4335 | 4325 | 735 |
| 531 | 20231114 | 103400 | 2542476635 | 4335 | 4340 | 4345 | 4325 | 5928 |
| 532 | 20231114 | 103300 | 2516749430 | 4340 | 4350 | 4350 | 4340 | 3884 |
| 533 | 20231114 | 103200 | 2499863755 | 4350 | 4335 | 4355 | 4335 | 25298 |
| 534 | 20231114 | 103100 | 2390003250 | 4330 | 4320 | 4330 | 4315 | 5314 |
| 535 | 20231114 | 103000 | 2367024170 | 4320 | 4325 | 4325 | 4320 | 1936 |
| 536 | 20231114 | 102900 | 2358659635 | 4325 | 4325 | 4325 | 4320 | 972 |
| 537 | 20231114 | 102800 | 2354458235 | 4325 | 4325 | 4325 | 4325 | 166 |
| 538 | 20231114 | 102700 | 2353740285 | 4325 | 4325 | 4325 | 4325 | 742 |
| 539 | 20231114 | 102600 | 2350531135 | 4325 | 4325 | 4325 | 4320 | 569 |
| 540 | 20231114 | 102500 | 2348070290 | 4320 | 4315 | 4320 | 4315 | 1929 |
| 541 | 20231114 | 102400 | 2339737040 | 4325 | 4310 | 4325 | 4310 | 3162 |
| 542 | 20231114 | 102300 | 2326080560 | 4310 | 4315 | 4315 | 4310 | 2633 |
| 543 | 20231114 | 102200 | 2314719600 | 4315 | 4320 | 4325 | 4315 | 563 |
| 544 | 20231114 | 102100 | 2312288935 | 4320 | 4325 | 4330 | 4320 | 1006 |
| 545 | 20231114 | 102000 | 2307936895 | 4330 | 4325 | 4330 | 4320 | 3649 |
| 546 | 20231114 | 101900 | 2292157240 | 4325 | 4325 | 4330 | 4325 | 762 |
| 547 | 20231114 | 101800 | 2288861530 | 4335 | 4335 | 4345 | 4330 | 1789 |
| 548 | 20231114 | 101700 | 2281105705 | 4335 | 4315 | 4340 | 4315 | 14419 |
| 549 | 20231114 | 101600 | 2218660680 | 4315 | 4315 | 4320 | 4315 | 420 |
| 550 | 20231114 | 101500 | 2216846535 | 4320 | 4320 | 4330 | 4315 | 4096 |
| 551 | 20231114 | 101400 | 2199133015 | 4315 | 4310 | 4315 | 4305 | 1043 |
| 552 | 20231114 | 101300 | 2194635690 | 4305 | 4315 | 4315 | 4305 | 399 |
| 553 | 20231114 | 101200 | 2192917615 | 4305 | 4305 | 4315 | 4305 | 1034 |
| 554 | 20231114 | 101100 | 2188464725 | 4325 | 4315 | 4325 | 4315 | 4246 |
| 555 | 20231114 | 101000 | 2170129080 | 4320 | 4295 | 4320 | 4295 | 3400 |
| 556 | 20231114 | 100900 | 2155492745 | 4295 | 4295 | 4300 | 4295 | 395 |
| 557 | 20231114 | 100800 | 2153796215 | 4305 | 4305 | 4305 | 4295 | 207 |
| 558 | 20231114 | 100700 | 2152906080 | 4305 | 4295 | 4305 | 4295 | 5241 |
| 559 | 20231114 | 100600 | 2130374450 | 4295 | 4280 | 4295 | 4275 | 7917 |
| 560 | 20231114 | 100500 | 2096477815 | 4280 | 4290 | 4290 | 4280 | 1569 |
| 561 | 20231114 | 100400 | 2089758500 | 4290 | 4290 | 4290 | 4280 | 482 |
| 562 | 20231114 | 100300 | 2087693720 | 4290 | 4280 | 4290 | 4270 | 1810 |
| 563 | 20231114 | 100200 | 2079950830 | 4280 | 4295 | 4295 | 4275 | 298 |
| 564 | 20231114 | 100100 | 2078675415 | 4295 | 4270 | 4295 | 4270 | 945 |
| 565 | 20231114 | 100000 | 2074624105 | 4270 | 4270 | 4280 | 4265 | 4177 |
| 566 | 20231114 | 095900 | 2056780645 | 4275 | 4285 | 4285 | 4270 | 4655 |
| 567 | 20231114 | 095800 | 2036865655 | 4285 | 4290 | 4290 | 4280 | 3888 |
| 568 | 20231114 | 095700 | 2020199205 | 4295 | 4295 | 4300 | 4290 | 1133 |
| 569 | 20231114 | 095600 | 2015336125 | 4300 | 4295 | 4310 | 4290 | 813 |
| 570 | 20231114 | 095500 | 2011843870 | 4300 | 4310 | 4310 | 4295 | 3784 |
| 571 | 20231114 | 095400 | 1995544935 | 4315 | 4320 | 4320 | 4315 | 2686 |
| 572 | 20231114 | 095300 | 1983954785 | 4320 | 4315 | 4320 | 4310 | 3081 |
| 573 | 20231114 | 095200 | 1970661510 | 4315 | 4295 | 4320 | 4295 | 5217 |
| 574 | 20231114 | 095100 | 1948201740 | 4295 | 4305 | 4305 | 4295 | 501 |
| 575 | 20231114 | 095000 | 1946049235 | 4295 | 4295 | 4300 | 4290 | 3067 |
| 576 | 20231114 | 094900 | 1932873235 | 4295 | 4300 | 4305 | 4295 | 883 |
| 577 | 20231114 | 094800 | 1929075740 | 4305 | 4310 | 4310 | 4305 | 2438 |
| 578 | 20231114 | 094700 | 1918578160 | 4285 | 4310 | 4315 | 4285 | 11800 |
| 579 | 20231114 | 094600 | 1867789580 | 4310 | 4310 | 4320 | 4310 | 1461 |
| 580 | 20231114 | 094500 | 1861490670 | 4310 | 4330 | 4330 | 4310 | 4545 |
| 581 | 20231114 | 094400 | 1841838755 | 4330 | 4335 | 4340 | 4330 | 4440 |
| 582 | 20231114 | 094300 | 1822600135 | 4335 | 4335 | 4340 | 4335 | 1956 |
| 583 | 20231114 | 094200 | 1814119690 | 4335 | 4335 | 4340 | 4335 | 4744 |
| 584 | 20231114 | 094100 | 1793553995 | 4335 | 4320 | 4335 | 4320 | 10080 |
| 585 | 20231114 | 094000 | 1749927475 | 4320 | 4325 | 4330 | 4320 | 2178 |
| 586 | 20231114 | 093900 | 1740507575 | 4325 | 4335 | 4335 | 4320 | 4278 |
| 587 | 20231114 | 093800 | 1721998240 | 4330 | 4330 | 4335 | 4325 | 11123 |
| 588 | 20231114 | 093700 | 1673806340 | 4335 | 4320 | 4335 | 4320 | 8079 |
| 589 | 20231114 | 093600 | 1638850095 | 4310 | 4295 | 4330 | 4285 | 13835 |
| 590 | 20231114 | 093500 | 1579455965 | 4285 | 4290 | 4305 | 4285 | 1456 |
| 591 | 20231114 | 093400 | 1573205415 | 4300 | 4305 | 4305 | 4290 | 13312 |
| 592 | 20231114 | 093300 | 1515981950 | 4305 | 4315 | 4315 | 4300 | 7840 |
| 593 | 20231114 | 093200 | 1482215970 | 4310 | 4335 | 4335 | 4310 | 23314 |
| 594 | 20231114 | 093100 | 1381473800 | 4325 | 4300 | 4360 | 4290 | 52335 |
| 595 | 20231114 | 093000 | 1154436975 | 4305 | 4245 | 4340 | 4235 | 49685 |
| 596 | 20231114 | 092900 | 941939175 | 4245 | 4230 | 4250 | 4230 | 8638 |
| 597 | 20231114 | 092800 | 905308080 | 4230 | 4235 | 4235 | 4230 | 288 |
| 598 | 20231114 | 092700 | 904089835 | 4235 | 4235 | 4240 | 4230 | 2985 |
| 599 | 20231114 | 092600 | 891457350 | 4235 | 4230 | 4240 | 4230 | 2926 |
| 600 | 20231114 | 092500 | 879076315 | 4215 | 4215 | 4220 | 4210 | 2618 |
| 601 | 20231114 | 092400 | 868042970 | 4210 | 4235 | 4240 | 4210 | 7287 |
| 602 | 20231114 | 092300 | 837285955 | 4240 | 4250 | 4250 | 4240 | 3018 |
| 603 | 20231114 | 092200 | 824479695 | 4250 | 4250 | 4250 | 4245 | 2582 |
| 604 | 20231114 | 092100 | 813508080 | 4250 | 4245 | 4255 | 4245 | 12766 |
| 605 | 20231114 | 092000 | 759214310 | 4250 | 4230 | 4250 | 4230 | 15681 |
| 606 | 20231114 | 091900 | 692645220 | 4230 | 4235 | 4240 | 4230 | 1670 |
| 607 | 20231114 | 091800 | 685571030 | 4235 | 4215 | 4240 | 4215 | 7274 |
| 608 | 20231114 | 091700 | 654778965 | 4230 | 4220 | 4230 | 4215 | 7371 |
| 609 | 20231114 | 091600 | 623657340 | 4220 | 4210 | 4230 | 4205 | 6833 |
| 610 | 20231114 | 091500 | 594846395 | 4210 | 4210 | 4225 | 4205 | 4969 |
| 611 | 20231114 | 091400 | 573926320 | 4215 | 4220 | 4220 | 4215 | 1524 |
| 612 | 20231114 | 091300 | 567501905 | 4220 | 4225 | 4235 | 4215 | 5276 |
| 613 | 20231114 | 091200 | 545222010 | 4225 | 4210 | 4230 | 4210 | 4961 |
| 614 | 20231114 | 091100 | 524261860 | 4210 | 4220 | 4225 | 4200 | 11611 |
| 615 | 20231114 | 091000 | 475325120 | 4220 | 4215 | 4225 | 4210 | 7789 |
| 616 | 20231114 | 090900 | 442479555 | 4220 | 4225 | 4230 | 4220 | 3713 |
| 617 | 20231114 | 090800 | 426800270 | 4225 | 4200 | 4225 | 4200 | 6214 |
| 618 | 20231114 | 090700 | 400595940 | 4200 | 4210 | 4225 | 4185 | 12396 |
| 619 | 20231114 | 090600 | 348365545 | 4205 | 4190 | 4215 | 4190 | 17010 |
| 620 | 20231114 | 090500 | 276954175 | 4200 | 4175 | 4200 | 4170 | 2798 |
| 621 | 20231114 | 090400 | 265242950 | 4175 | 4195 | 4195 | 4170 | 11478 |
| 622 | 20231114 | 090300 | 217232775 | 4190 | 4215 | 4215 | 4190 | 7298 |
| 623 | 20231114 | 090200 | 186546715 | 4215 | 4190 | 4220 | 4175 | 19755 |
| 624 | 20231114 | 090100 | 103649875 | 4190 | 4180 | 4210 | 4175 | 9142 |
| 625 | 20231114 | 090000 | 65349675 | 4180 | 4185 | 4220 | 4180 | 15558 |