32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 190600 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 2335 |
| 3 | 20231113 | 190500 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 4 | 20231113 | 190400 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 5 | 20231113 | 190300 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 6 | 20231113 | 190200 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 7 | 20231113 | 190100 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 8 | 20231113 | 190000 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 9 | 20231113 | 185900 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 10 | 20231113 | 185800 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 11 | 20231113 | 185700 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 12 | 20231113 | 185600 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 13 | 20231113 | 185500 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 14 | 20231113 | 185400 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 15 | 20231113 | 185300 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 16 | 20231113 | 185200 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 17 | 20231113 | 185100 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 18 | 20231113 | 185000 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 19 | 20231113 | 184900 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 20 | 20231113 | 184800 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 21 | 20231113 | 184700 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 22 | 20231113 | 184600 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 23 | 20231113 | 184500 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 24 | 20231113 | 184400 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 25 | 20231113 | 184300 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 26 | 20231113 | 184200 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 27 | 20231113 | 184100 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 28 | 20231113 | 184000 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 29 | 20231113 | 183900 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 30 | 20231113 | 183800 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 31 | 20231113 | 183700 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 32 | 20231113 | 183600 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 2335 |
| 33 | 20231113 | 183500 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 34 | 20231113 | 183400 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 35 | 20231113 | 183300 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 36 | 20231113 | 183200 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 37 | 20231113 | 183100 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 38 | 20231113 | 183000 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 39 | 20231113 | 182900 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 40 | 20231113 | 182800 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 41 | 20231113 | 182700 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 42 | 20231113 | 182600 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 43 | 20231113 | 182500 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 44 | 20231113 | 182400 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 45 | 20231113 | 182300 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 46 | 20231113 | 182200 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 47 | 20231113 | 182100 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 48 | 20231113 | 182000 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 49 | 20231113 | 181900 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 50 | 20231113 | 181800 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 51 | 20231113 | 181700 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 52 | 20231113 | 181600 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 53 | 20231113 | 181500 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 54 | 20231113 | 181400 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 55 | 20231113 | 181300 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 56 | 20231113 | 181200 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 57 | 20231113 | 181100 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 58 | 20231113 | 181000 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 59 | 20231113 | 180900 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 60 | 20231113 | 180800 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 61 | 20231113 | 180700 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 62 | 20231113 | 180600 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 2335 |
| 63 | 20231113 | 180500 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 64 | 20231113 | 180400 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 65 | 20231113 | 180300 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 66 | 20231113 | 180200 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 67 | 20231113 | 180100 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 68 | 20231113 | 180000 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 69 | 20231113 | 175900 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 70 | 20231113 | 175800 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 71 | 20231113 | 175700 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 72 | 20231113 | 175600 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 73 | 20231113 | 175500 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 74 | 20231113 | 175400 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 75 | 20231113 | 175300 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 76 | 20231113 | 175200 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 77 | 20231113 | 175100 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 78 | 20231113 | 175000 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 79 | 20231113 | 174900 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 80 | 20231113 | 174800 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 81 | 20231113 | 174700 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 82 | 20231113 | 174600 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 83 | 20231113 | 174500 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 84 | 20231113 | 174400 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 85 | 20231113 | 174300 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 86 | 20231113 | 174200 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 87 | 20231113 | 174100 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 88 | 20231113 | 174000 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 89 | 20231113 | 173900 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 90 | 20231113 | 173800 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 91 | 20231113 | 173700 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 92 | 20231113 | 173600 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 2335 |
| 93 | 20231113 | 173500 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 94 | 20231113 | 173400 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 95 | 20231113 | 173300 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 96 | 20231113 | 173200 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 97 | 20231113 | 173100 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 98 | 20231113 | 173000 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 99 | 20231113 | 172900 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 100 | 20231113 | 172800 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 101 | 20231113 | 172700 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 102 | 20231113 | 172600 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 103 | 20231113 | 172500 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 104 | 20231113 | 172400 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 105 | 20231113 | 172300 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 106 | 20231113 | 172200 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 107 | 20231113 | 172100 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 108 | 20231113 | 172000 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 109 | 20231113 | 171900 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 110 | 20231113 | 171800 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 111 | 20231113 | 171700 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 112 | 20231113 | 171600 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 113 | 20231113 | 171500 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 114 | 20231113 | 171400 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 115 | 20231113 | 171300 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 116 | 20231113 | 171200 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 117 | 20231113 | 171100 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 118 | 20231113 | 171000 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 119 | 20231113 | 170900 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 120 | 20231113 | 170800 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 121 | 20231113 | 170700 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 122 | 20231113 | 170600 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 2335 |
| 123 | 20231113 | 170500 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 124 | 20231113 | 170400 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 125 | 20231113 | 170300 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 126 | 20231113 | 170200 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 127 | 20231113 | 170100 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 128 | 20231113 | 170000 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 129 | 20231113 | 165900 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 130 | 20231113 | 165800 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 131 | 20231113 | 165700 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 132 | 20231113 | 165600 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 133 | 20231113 | 165500 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 134 | 20231113 | 165400 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 135 | 20231113 | 165300 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 136 | 20231113 | 165200 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 137 | 20231113 | 165100 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 138 | 20231113 | 165000 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 139 | 20231113 | 164900 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 140 | 20231113 | 164800 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 141 | 20231113 | 164700 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 142 | 20231113 | 164600 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 143 | 20231113 | 164500 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 144 | 20231113 | 164400 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 145 | 20231113 | 164300 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 146 | 20231113 | 164200 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 147 | 20231113 | 164100 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 148 | 20231113 | 164000 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 149 | 20231113 | 163900 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 150 | 20231113 | 163800 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 151 | 20231113 | 163700 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 152 | 20231113 | 163600 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 2335 |
| 153 | 20231113 | 163500 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 154 | 20231113 | 163400 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 155 | 20231113 | 163300 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 156 | 20231113 | 163200 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 157 | 20231113 | 163100 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 158 | 20231113 | 163000 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 159 | 20231113 | 162900 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 160 | 20231113 | 162800 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 161 | 20231113 | 162700 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 162 | 20231113 | 162600 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 163 | 20231113 | 162500 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 164 | 20231113 | 162400 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 165 | 20231113 | 162300 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 166 | 20231113 | 162200 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 167 | 20231113 | 162100 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 168 | 20231113 | 162000 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 169 | 20231113 | 161900 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 170 | 20231113 | 161800 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 171 | 20231113 | 161700 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 172 | 20231113 | 161600 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 173 | 20231113 | 161500 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 174 | 20231113 | 161400 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 175 | 20231113 | 161300 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 176 | 20231113 | 161200 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 177 | 20231113 | 161100 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 178 | 20231113 | 161000 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 179 | 20231113 | 160900 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 180 | 20231113 | 160800 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 181 | 20231113 | 160700 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 182 | 20231113 | 160600 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 2335 |
| 183 | 20231113 | 160500 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 184 | 20231113 | 160400 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 185 | 20231113 | 160300 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 186 | 20231113 | 160200 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 187 | 20231113 | 160100 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 188 | 20231113 | 160000 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 189 | 20231113 | 155900 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 190 | 20231113 | 155800 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 191 | 20231113 | 155700 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 192 | 20231113 | 155600 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 193 | 20231113 | 155500 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 194 | 20231113 | 155400 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 195 | 20231113 | 155300 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 196 | 20231113 | 155200 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 197 | 20231113 | 155100 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 198 | 20231113 | 155000 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 199 | 20231113 | 154900 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 200 | 20231113 | 154800 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 201 | 20231113 | 154700 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 202 | 20231113 | 154600 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 203 | 20231113 | 154500 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 204 | 20231113 | 154400 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 205 | 20231113 | 154300 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 206 | 20231113 | 154200 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 207 | 20231113 | 154100 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 208 | 20231113 | 154000 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 209 | 20231113 | 153900 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 210 | 20231113 | 153800 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 211 | 20231113 | 153700 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 212 | 20231113 | 153600 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 2335 |
| 213 | 20231113 | 153500 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 214 | 20231113 | 153400 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 215 | 20231113 | 153300 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 216 | 20231113 | 153200 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 217 | 20231113 | 153100 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 218 | 20231113 | 153000 | 3287748990 | 14000 | 14000 | 14000 | 14000 | 2335 |
| 219 | 20231113 | 152900 | 3255058990 | 14020 | 14020 | 14020 | 14020 | 0 |
| 220 | 20231113 | 152800 | 3255058990 | 14020 | 14020 | 14020 | 14020 | 0 |
| 221 | 20231113 | 152700 | 3255058990 | 14020 | 14020 | 14020 | 14020 | 0 |
| 222 | 20231113 | 152600 | 3255058990 | 14020 | 14020 | 14020 | 14020 | 0 |
| 223 | 20231113 | 152500 | 3255058990 | 14020 | 14020 | 14020 | 14020 | 0 |
| 224 | 20231113 | 152400 | 3255058990 | 14020 | 14020 | 14020 | 14020 | 0 |
| 225 | 20231113 | 152300 | 3255058990 | 14020 | 14020 | 14020 | 14020 | 0 |
| 226 | 20231113 | 152200 | 3255058990 | 14020 | 14020 | 14020 | 14020 | 0 |
| 227 | 20231113 | 152100 | 3255058990 | 14020 | 14020 | 14020 | 14020 | 0 |
| 228 | 20231113 | 152000 | 3255058990 | 14020 | 14020 | 14020 | 14020 | 0 |
| 229 | 20231113 | 151900 | 3255058990 | 14020 | 13980 | 14020 | 13980 | 1048 |
| 230 | 20231113 | 151800 | 3240395040 | 13990 | 13970 | 13990 | 13970 | 217 |
| 231 | 20231113 | 151700 | 3237362200 | 13960 | 13980 | 13980 | 13960 | 942 |
| 232 | 20231113 | 151600 | 3224200780 | 13980 | 13980 | 13990 | 13980 | 346 |
| 233 | 20231113 | 151500 | 3219363670 | 13980 | 13980 | 13990 | 13980 | 287 |
| 234 | 20231113 | 151400 | 3215351310 | 13970 | 13970 | 13980 | 13960 | 646 |
| 235 | 20231113 | 151300 | 3206324900 | 13960 | 13980 | 13990 | 13960 | 2589 |
| 236 | 20231113 | 151200 | 3170151760 | 13980 | 13990 | 14000 | 13970 | 870 |
| 237 | 20231113 | 151100 | 3157982690 | 13990 | 13990 | 14000 | 13980 | 350 |
| 238 | 20231113 | 151000 | 3153087830 | 13980 | 13990 | 13990 | 13980 | 316 |
| 239 | 20231113 | 150900 | 3148667050 | 13980 | 13980 | 13990 | 13980 | 242 |
| 240 | 20231113 | 150800 | 3145283860 | 13990 | 13980 | 13990 | 13980 | 189 |
| 241 | 20231113 | 150700 | 3142641130 | 13980 | 13980 | 13980 | 13970 | 419 |
| 242 | 20231113 | 150600 | 3136783520 | 13980 | 13990 | 14000 | 13980 | 134 |
| 243 | 20231113 | 150500 | 3134908850 | 13990 | 13990 | 13990 | 13980 | 378 |
| 244 | 20231113 | 150400 | 3129620650 | 13990 | 13990 | 14000 | 13990 | 334 |
| 245 | 20231113 | 150300 | 3124946980 | 13990 | 13990 | 14000 | 13990 | 472 |
| 246 | 20231113 | 150200 | 3118343690 | 13990 | 14010 | 14010 | 13990 | 66 |
| 247 | 20231113 | 150100 | 3117419440 | 14010 | 14000 | 14020 | 14000 | 397 |
| 248 | 20231113 | 150000 | 3111859740 | 14000 | 13990 | 14000 | 13990 | 298 |
| 249 | 20231113 | 145900 | 3107687850 | 14000 | 14010 | 14020 | 14000 | 508 |
| 250 | 20231113 | 145800 | 3100573750 | 14010 | 14040 | 14040 | 14010 | 734 |
| 251 | 20231113 | 145700 | 3090284550 | 14040 | 14040 | 14040 | 14030 | 190 |
| 252 | 20231113 | 145600 | 3087616970 | 14040 | 14030 | 14060 | 14030 | 1217 |
| 253 | 20231113 | 145500 | 3070528780 | 14030 | 14040 | 14040 | 14030 | 674 |
| 254 | 20231113 | 145400 | 3061068930 | 14040 | 14040 | 14050 | 14040 | 245 |
| 255 | 20231113 | 145300 | 3057629120 | 14030 | 13990 | 14030 | 13980 | 740 |
| 256 | 20231113 | 145200 | 3047261690 | 13990 | 13980 | 14000 | 13980 | 988 |
| 257 | 20231113 | 145100 | 3033431080 | 13980 | 13970 | 14000 | 13970 | 757 |
| 258 | 20231113 | 145000 | 3022847820 | 13970 | 13980 | 13990 | 13970 | 905 |
| 259 | 20231113 | 144900 | 3010195920 | 13980 | 13980 | 13990 | 13980 | 139 |
| 260 | 20231113 | 144800 | 3008252680 | 13980 | 13980 | 13990 | 13980 | 213 |
| 261 | 20231113 | 144700 | 3005274920 | 13980 | 13980 | 13980 | 13960 | 493 |
| 262 | 20231113 | 144600 | 2998387340 | 13980 | 13940 | 13980 | 13940 | 908 |
| 263 | 20231113 | 144500 | 2985709950 | 13950 | 13940 | 13950 | 13940 | 259 |
| 264 | 20231113 | 144400 | 2982097430 | 13930 | 13940 | 13950 | 13930 | 1028 |
| 265 | 20231113 | 144300 | 2967767850 | 13940 | 13940 | 13950 | 13940 | 706 |
| 266 | 20231113 | 144200 | 2957925670 | 13940 | 13940 | 13940 | 13940 | 189 |
| 267 | 20231113 | 144100 | 2955291010 | 13940 | 13950 | 13960 | 13930 | 533 |
| 268 | 20231113 | 144000 | 2947861780 | 13940 | 13940 | 13950 | 13940 | 229 |
| 269 | 20231113 | 143900 | 2944668490 | 13940 | 13930 | 13940 | 13930 | 564 |
| 270 | 20231113 | 143800 | 2936808020 | 13930 | 13950 | 13950 | 13930 | 852 |
| 271 | 20231113 | 143700 | 2924931030 | 13940 | 13940 | 13940 | 13940 | 369 |
| 272 | 20231113 | 143600 | 2919787170 | 13940 | 13960 | 13960 | 13940 | 858 |
| 273 | 20231113 | 143500 | 2907816750 | 13960 | 13960 | 13970 | 13960 | 586 |
| 274 | 20231113 | 143400 | 2899635950 | 13970 | 13960 | 13970 | 13960 | 190 |
| 275 | 20231113 | 143300 | 2896982950 | 13960 | 13970 | 13970 | 13960 | 293 |
| 276 | 20231113 | 143200 | 2892891730 | 13970 | 13970 | 13980 | 13960 | 250 |
| 277 | 20231113 | 143100 | 2889400410 | 13960 | 13960 | 13970 | 13960 | 507 |
| 278 | 20231113 | 143000 | 2882319240 | 13960 | 13970 | 13970 | 13960 | 188 |
| 279 | 20231113 | 142900 | 2879693020 | 13980 | 13980 | 13980 | 13970 | 14 |
| 280 | 20231113 | 142800 | 2879497390 | 13970 | 13970 | 13980 | 13970 | 299 |
| 281 | 20231113 | 142700 | 2875319380 | 13970 | 13980 | 13980 | 13960 | 381 |
| 282 | 20231113 | 142600 | 2869997330 | 13970 | 14000 | 14000 | 13960 | 478 |
| 283 | 20231113 | 142500 | 2863320900 | 13990 | 14000 | 14000 | 13990 | 135 |
| 284 | 20231113 | 142400 | 2861432220 | 14000 | 13990 | 14000 | 13990 | 452 |
| 285 | 20231113 | 142300 | 2855107630 | 13980 | 13990 | 14000 | 13970 | 218 |
| 286 | 20231113 | 142200 | 2852059470 | 14000 | 14010 | 14010 | 13990 | 115 |
| 287 | 20231113 | 142100 | 2850450080 | 14000 | 13950 | 14000 | 13950 | 1583 |
| 288 | 20231113 | 142000 | 2828320450 | 13950 | 13970 | 13970 | 13950 | 14 |
| 289 | 20231113 | 141900 | 2828125010 | 13960 | 13950 | 13960 | 13950 | 315 |
| 290 | 20231113 | 141800 | 2823727620 | 13950 | 13960 | 13960 | 13940 | 65 |
| 291 | 20231113 | 141700 | 2822820900 | 13970 | 13980 | 13990 | 13970 | 129 |
| 292 | 20231113 | 141600 | 2821018590 | 13980 | 13950 | 13980 | 13940 | 450 |
| 293 | 20231113 | 141500 | 2814737970 | 13950 | 13930 | 13960 | 13930 | 984 |
| 294 | 20231113 | 141400 | 2801016910 | 13930 | 13940 | 13940 | 13930 | 345 |
| 295 | 20231113 | 141300 | 2796210650 | 13930 | 13940 | 13940 | 13930 | 88 |
| 296 | 20231113 | 141200 | 2794984480 | 13950 | 13930 | 13950 | 13930 | 1131 |
| 297 | 20231113 | 141100 | 2779223330 | 13930 | 13930 | 13940 | 13930 | 189 |
| 298 | 20231113 | 141000 | 2776590200 | 13930 | 13940 | 13950 | 13930 | 383 |
| 299 | 20231113 | 140900 | 2771251170 | 13930 | 13940 | 13950 | 13930 | 119 |
| 300 | 20231113 | 140800 | 2769592300 | 13940 | 13950 | 13950 | 13940 | 119 |
| 301 | 20231113 | 140700 | 2767933390 | 13940 | 13950 | 13950 | 13940 | 218 |
| 302 | 20231113 | 140600 | 2764894440 | 13940 | 13940 | 13950 | 13940 | 125 |
| 303 | 20231113 | 140500 | 2763151910 | 13940 | 13940 | 13950 | 13940 | 164 |
| 304 | 20231113 | 140400 | 2760864160 | 13950 | 13950 | 13950 | 13940 | 124 |
| 305 | 20231113 | 140300 | 2759135010 | 13940 | 13930 | 13940 | 13920 | 357 |
| 306 | 20231113 | 140200 | 2754160980 | 13930 | 13940 | 13950 | 13930 | 455 |
| 307 | 20231113 | 140100 | 2747822540 | 13940 | 13940 | 13940 | 13920 | 574 |
| 308 | 20231113 | 140000 | 2739826030 | 13930 | 13930 | 13940 | 13930 | 300 |
| 309 | 20231113 | 135900 | 2735645880 | 13930 | 13920 | 13930 | 13920 | 206 |
| 310 | 20231113 | 135800 | 2732777780 | 13920 | 13920 | 13930 | 13920 | 316 |
| 311 | 20231113 | 135700 | 2728378620 | 13930 | 13930 | 13940 | 13920 | 199 |
| 312 | 20231113 | 135600 | 2725606550 | 13930 | 13920 | 13940 | 13920 | 372 |
| 313 | 20231113 | 135500 | 2720425050 | 13930 | 13930 | 13950 | 13930 | 410 |
| 314 | 20231113 | 135400 | 2714712630 | 13930 | 13930 | 13940 | 13930 | 212 |
| 315 | 20231113 | 135300 | 2711759440 | 13940 | 13930 | 13940 | 13930 | 842 |
| 316 | 20231113 | 135200 | 2700030330 | 13930 | 13930 | 13940 | 13930 | 149 |
| 317 | 20231113 | 135100 | 2697954730 | 13940 | 13940 | 13950 | 13940 | 312 |
| 318 | 20231113 | 135000 | 2693605430 | 13940 | 13950 | 13950 | 13940 | 390 |
| 319 | 20231113 | 134900 | 2688165460 | 13940 | 13960 | 13960 | 13930 | 375 |
| 320 | 20231113 | 134800 | 2682936450 | 13950 | 13940 | 13960 | 13940 | 528 |
| 321 | 20231113 | 134700 | 2675573030 | 13930 | 13920 | 13940 | 13920 | 264 |
| 322 | 20231113 | 134600 | 2671897330 | 13930 | 13930 | 13930 | 13920 | 463 |
| 323 | 20231113 | 134500 | 2665449500 | 13920 | 13930 | 13930 | 13920 | 116 |
| 324 | 20231113 | 134400 | 2663834740 | 13920 | 13920 | 13930 | 13920 | 252 |
| 325 | 20231113 | 134300 | 2660326850 | 13930 | 13940 | 13940 | 13920 | 180 |
| 326 | 20231113 | 134200 | 2657821120 | 13930 | 13930 | 13930 | 13920 | 706 |
| 327 | 20231113 | 134100 | 2647986580 | 13930 | 13920 | 13940 | 13920 | 179 |
| 328 | 20231113 | 134000 | 2645494270 | 13920 | 13920 | 13930 | 13920 | 1099 |
| 329 | 20231113 | 133900 | 2630195970 | 13920 | 13930 | 13930 | 13920 | 222 |
| 330 | 20231113 | 133800 | 2627105660 | 13920 | 13930 | 13940 | 13920 | 142 |
| 331 | 20231113 | 133700 | 2625128950 | 13930 | 13910 | 13940 | 13910 | 360 |
| 332 | 20231113 | 133600 | 2620116110 | 13920 | 13920 | 13920 | 13920 | 124 |
| 333 | 20231113 | 133500 | 2618390030 | 13920 | 13930 | 13930 | 13920 | 179 |
| 334 | 20231113 | 133400 | 2615898340 | 13930 | 13930 | 13930 | 13920 | 655 |
| 335 | 20231113 | 133300 | 2606774210 | 13930 | 13930 | 13930 | 13930 | 188 |
| 336 | 20231113 | 133200 | 2604155370 | 13940 | 13930 | 13940 | 13930 | 190 |
| 337 | 20231113 | 133100 | 2601506800 | 13920 | 13920 | 13920 | 13920 | 248 |
| 338 | 20231113 | 133000 | 2598054640 | 13920 | 13920 | 13920 | 13920 | 426 |
| 339 | 20231113 | 132900 | 2592124720 | 13920 | 13920 | 13920 | 13910 | 437 |
| 340 | 20231113 | 132800 | 2586043690 | 13930 | 13930 | 13930 | 13930 | 331 |
| 341 | 20231113 | 132700 | 2581432860 | 13930 | 13930 | 13930 | 13930 | 218 |
| 342 | 20231113 | 132600 | 2578396120 | 13940 | 13940 | 13940 | 13930 | 126 |
| 343 | 20231113 | 132500 | 2576640800 | 13930 | 13920 | 13930 | 13920 | 453 |
| 344 | 20231113 | 132400 | 2570331910 | 13920 | 13920 | 13920 | 13920 | 46 |
| 345 | 20231113 | 132300 | 2569691590 | 13920 | 13920 | 13920 | 13920 | 137 |
| 346 | 20231113 | 132200 | 2567784550 | 13930 | 13930 | 13930 | 13930 | 55 |
| 347 | 20231113 | 132100 | 2567018400 | 13940 | 13940 | 13940 | 13940 | 217 |
| 348 | 20231113 | 132000 | 2563993420 | 13950 | 13970 | 13970 | 13950 | 70 |
| 349 | 20231113 | 131900 | 2563015820 | 13970 | 13980 | 13980 | 13960 | 425 |
| 350 | 20231113 | 131800 | 2557081530 | 13960 | 13940 | 13960 | 13940 | 757 |
| 351 | 20231113 | 131700 | 2546521750 | 13940 | 13940 | 13940 | 13930 | 624 |
| 352 | 20231113 | 131600 | 2537824400 | 13930 | 13930 | 13940 | 13930 | 196 |
| 353 | 20231113 | 131500 | 2535094110 | 13930 | 13940 | 13940 | 13930 | 309 |
| 354 | 20231113 | 131400 | 2530786700 | 13940 | 13930 | 13940 | 13930 | 162 |
| 355 | 20231113 | 131300 | 2528530030 | 13940 | 13930 | 13940 | 13930 | 157 |
| 356 | 20231113 | 131200 | 2526341960 | 13930 | 13920 | 13930 | 13910 | 729 |
| 357 | 20231113 | 131100 | 2516194870 | 13920 | 13910 | 13920 | 13910 | 284 |
| 358 | 20231113 | 131000 | 2512244220 | 13910 | 13910 | 13910 | 13910 | 191 |
| 359 | 20231113 | 130900 | 2509587410 | 13920 | 13920 | 13920 | 13920 | 214 |
| 360 | 20231113 | 130800 | 2506608530 | 13930 | 13920 | 13940 | 13920 | 367 |
| 361 | 20231113 | 130700 | 2501497910 | 13920 | 13930 | 13930 | 13910 | 496 |
| 362 | 20231113 | 130600 | 2494590470 | 13910 | 13910 | 13920 | 13910 | 550 |
| 363 | 20231113 | 130500 | 2486937960 | 13910 | 13910 | 13910 | 13910 | 197 |
| 364 | 20231113 | 130400 | 2484197690 | 13920 | 13910 | 13930 | 13910 | 526 |
| 365 | 20231113 | 130300 | 2476877620 | 13900 | 13900 | 13920 | 13890 | 399 |
| 366 | 20231113 | 130200 | 2471331560 | 13890 | 13880 | 13890 | 13880 | 461 |
| 367 | 20231113 | 130100 | 2464930100 | 13890 | 13890 | 13920 | 13890 | 252 |
| 368 | 20231113 | 130000 | 2461429360 | 13900 | 13870 | 13900 | 13860 | 930 |
| 369 | 20231113 | 125900 | 2448520460 | 13870 | 13870 | 13870 | 13870 | 327 |
| 370 | 20231113 | 125800 | 2443984970 | 13870 | 13890 | 13890 | 13870 | 601 |
| 371 | 20231113 | 125700 | 2435644460 | 13900 | 13880 | 13900 | 13880 | 555 |
| 372 | 20231113 | 125600 | 2427940960 | 13890 | 13890 | 13890 | 13880 | 311 |
| 373 | 20231113 | 125500 | 2423622830 | 13890 | 13890 | 13890 | 13880 | 436 |
| 374 | 20231113 | 125400 | 2417568210 | 13900 | 13880 | 13900 | 13870 | 398 |
| 375 | 20231113 | 125300 | 2412044160 | 13880 | 13880 | 13880 | 13880 | 693 |
| 376 | 20231113 | 125200 | 2402425320 | 13890 | 13890 | 13900 | 13890 | 212 |
| 377 | 20231113 | 125100 | 2399480630 | 13900 | 13900 | 13900 | 13900 | 212 |
| 378 | 20231113 | 125000 | 2396533830 | 13900 | 13900 | 13900 | 13890 | 645 |
| 379 | 20231113 | 124900 | 2387571090 | 13910 | 13890 | 13910 | 13890 | 418 |
| 380 | 20231113 | 124800 | 2381764090 | 13890 | 13890 | 13900 | 13890 | 226 |
| 381 | 20231113 | 124700 | 2378624940 | 13890 | 13930 | 13930 | 13890 | 911 |
| 382 | 20231113 | 124600 | 2365955780 | 13940 | 13930 | 13940 | 13930 | 355 |
| 383 | 20231113 | 124500 | 2361010590 | 13930 | 13920 | 13930 | 13900 | 227 |
| 384 | 20231113 | 124400 | 2357853510 | 13910 | 13910 | 13930 | 13900 | 864 |
| 385 | 20231113 | 124300 | 2345831130 | 13910 | 13910 | 13910 | 13890 | 732 |
| 386 | 20231113 | 124200 | 2335655790 | 13900 | 13900 | 13910 | 13900 | 244 |
| 387 | 20231113 | 124100 | 2332263840 | 13900 | 13880 | 13910 | 13880 | 745 |
| 388 | 20231113 | 124000 | 2321912360 | 13880 | 13880 | 13880 | 13880 | 301 |
| 389 | 20231113 | 123900 | 2317734480 | 13890 | 13890 | 13900 | 13890 | 545 |
| 390 | 20231113 | 123800 | 2310164420 | 13890 | 13910 | 13910 | 13890 | 429 |
| 391 | 20231113 | 123700 | 2304202060 | 13910 | 13900 | 13910 | 13900 | 830 |
| 392 | 20231113 | 123600 | 2292663890 | 13910 | 13930 | 13930 | 13880 | 662 |
| 393 | 20231113 | 123500 | 2283463750 | 13920 | 13920 | 13920 | 13920 | 485 |
| 394 | 20231113 | 123400 | 2276712550 | 13920 | 13870 | 13980 | 13870 | 43 |
| 395 | 20231113 | 123300 | 2276113940 | 13890 | 13910 | 13960 | 13890 | 558 |
| 396 | 20231113 | 123200 | 2268353780 | 13910 | 13950 | 13950 | 13880 | 602 |
| 397 | 20231113 | 123100 | 2259989680 | 13890 | 13860 | 14000 | 13860 | 1016 |
| 398 | 20231113 | 123000 | 2245866180 | 13860 | 13860 | 13880 | 13860 | 602 |
| 399 | 20231113 | 122900 | 2237514710 | 13870 | 13870 | 13870 | 13860 | 258 |
| 400 | 20231113 | 122800 | 2233937850 | 13880 | 13850 | 13880 | 13850 | 266 |
| 401 | 20231113 | 122700 | 2230251460 | 13860 | 13860 | 13870 | 13860 | 1069 |
| 402 | 20231113 | 122600 | 2215434610 | 13860 | 13860 | 13860 | 13860 | 272 |
| 403 | 20231113 | 122500 | 2211664690 | 13850 | 13850 | 13850 | 13840 | 387 |
| 404 | 20231113 | 122400 | 2206306730 | 13850 | 13850 | 13860 | 13850 | 621 |
| 405 | 20231113 | 122300 | 2197705270 | 13850 | 13860 | 13860 | 13850 | 423 |
| 406 | 20231113 | 122200 | 2191845180 | 13860 | 13840 | 13860 | 13840 | 311 |
| 407 | 20231113 | 122100 | 2187538780 | 13840 | 13820 | 13840 | 13820 | 446 |
| 408 | 20231113 | 122000 | 2181371040 | 13830 | 13830 | 13840 | 13830 | 623 |
| 409 | 20231113 | 121900 | 2172754900 | 13840 | 13850 | 13850 | 13840 | 543 |
| 410 | 20231113 | 121800 | 2165237090 | 13850 | 13840 | 13850 | 13840 | 354 |
| 411 | 20231113 | 121700 | 2160335790 | 13830 | 13840 | 13840 | 13830 | 495 |
| 412 | 20231113 | 121600 | 2153489310 | 13830 | 13820 | 13850 | 13810 | 893 |
| 413 | 20231113 | 121500 | 2141149350 | 13820 | 13820 | 13820 | 13820 | 553 |
| 414 | 20231113 | 121400 | 2133506890 | 13820 | 13820 | 13820 | 13820 | 515 |
| 415 | 20231113 | 121300 | 2126389590 | 13830 | 13820 | 13840 | 13820 | 353 |
| 416 | 20231113 | 121200 | 2121508670 | 13810 | 13820 | 13820 | 13810 | 648 |
| 417 | 20231113 | 121100 | 2112555860 | 13830 | 13840 | 13840 | 13830 | 661 |
| 418 | 20231113 | 121000 | 2103413870 | 13840 | 13830 | 13840 | 13830 | 327 |
| 419 | 20231113 | 120900 | 2098888660 | 13820 | 13820 | 13820 | 13810 | 1158 |
| 420 | 20231113 | 120800 | 2082886390 | 13830 | 13830 | 13830 | 13820 | 337 |
| 421 | 20231113 | 120700 | 2078227270 | 13830 | 13830 | 13840 | 13820 | 304 |
| 422 | 20231113 | 120600 | 2074024690 | 13840 | 13810 | 13840 | 13810 | 1354 |
| 423 | 20231113 | 120500 | 2055322560 | 13820 | 13830 | 13830 | 13820 | 548 |
| 424 | 20231113 | 120400 | 2047748640 | 13830 | 13830 | 13830 | 13830 | 377 |
| 425 | 20231113 | 120300 | 2042534730 | 13840 | 13840 | 13840 | 13830 | 683 |
| 426 | 20231113 | 120200 | 2033085040 | 13840 | 13850 | 13850 | 13840 | 220 |
| 427 | 20231113 | 120100 | 2030040190 | 13840 | 13850 | 13850 | 13840 | 169 |
| 428 | 20231113 | 120000 | 2027701170 | 13840 | 13860 | 13860 | 13840 | 864 |
| 429 | 20231113 | 115900 | 2015737860 | 13860 | 13860 | 13870 | 13860 | 168 |
| 430 | 20231113 | 115800 | 2013409280 | 13870 | 13870 | 13870 | 13870 | 48 |
| 431 | 20231113 | 115700 | 2012743520 | 13870 | 13870 | 13870 | 13850 | 569 |
| 432 | 20231113 | 115600 | 2004857590 | 13870 | 13870 | 13870 | 13870 | 13 |
| 433 | 20231113 | 115500 | 2004677280 | 13860 | 13870 | 13870 | 13860 | 700 |
| 434 | 20231113 | 115400 | 1994971580 | 13860 | 13840 | 13860 | 13840 | 1301 |
| 435 | 20231113 | 115300 | 1976953070 | 13850 | 13850 | 13850 | 13850 | 322 |
| 436 | 20231113 | 115200 | 1972493370 | 13860 | 13840 | 13860 | 13840 | 540 |
| 437 | 20231113 | 115100 | 1965017350 | 13830 | 13850 | 13850 | 13830 | 1060 |
| 438 | 20231113 | 115000 | 1950342480 | 13850 | 13870 | 13870 | 13840 | 1819 |
| 439 | 20231113 | 114900 | 1925132960 | 13880 | 13890 | 13890 | 13880 | 626 |
| 440 | 20231113 | 114800 | 1916443870 | 13890 | 13900 | 13900 | 13880 | 724 |
| 441 | 20231113 | 114700 | 1906389080 | 13900 | 13900 | 13900 | 13890 | 325 |
| 442 | 20231113 | 114600 | 1901873380 | 13900 | 13910 | 13910 | 13900 | 825 |
| 443 | 20231113 | 114500 | 1890404640 | 13910 | 13930 | 13930 | 13900 | 9289 |
| 444 | 20231113 | 114400 | 1761209490 | 13930 | 13940 | 13940 | 13930 | 160 |
| 445 | 20231113 | 114300 | 1758980680 | 13940 | 13940 | 13940 | 13940 | 1169 |
| 446 | 20231113 | 114200 | 1742684820 | 13940 | 13950 | 13950 | 13940 | 337 |
| 447 | 20231113 | 114100 | 1737983710 | 13950 | 13960 | 13960 | 13950 | 126 |
| 448 | 20231113 | 114000 | 1736225980 | 13950 | 13960 | 13960 | 13950 | 664 |
| 449 | 20231113 | 113900 | 1726963100 | 13960 | 13960 | 13960 | 13960 | 223 |
| 450 | 20231113 | 113800 | 1723850020 | 13960 | 13970 | 13970 | 13960 | 402 |
| 451 | 20231113 | 113700 | 1718237100 | 13960 | 13960 | 13960 | 13960 | 170 |
| 452 | 20231113 | 113600 | 1715863900 | 13970 | 13980 | 13980 | 13960 | 306 |
| 453 | 20231113 | 113500 | 1711589020 | 13970 | 13970 | 13970 | 13970 | 125 |
| 454 | 20231113 | 113400 | 1709842770 | 13970 | 13950 | 13970 | 13950 | 490 |
| 455 | 20231113 | 113300 | 1703004030 | 13960 | 13960 | 13960 | 13960 | 185 |
| 456 | 20231113 | 113200 | 1700421430 | 13960 | 13960 | 13960 | 13960 | 512 |
| 457 | 20231113 | 113100 | 1693273910 | 13960 | 13960 | 13960 | 13960 | 1181 |
| 458 | 20231113 | 113000 | 1676787150 | 13960 | 13960 | 13970 | 13960 | 426 |
| 459 | 20231113 | 112900 | 1670840180 | 13960 | 13960 | 13970 | 13960 | 133 |
| 460 | 20231113 | 112800 | 1668983390 | 13960 | 13990 | 13990 | 13960 | 402 |
| 461 | 20231113 | 112700 | 1663367470 | 13990 | 13970 | 14050 | 13970 | 2243 |
| 462 | 20231113 | 112600 | 1631955280 | 13960 | 13970 | 13980 | 13960 | 782 |
| 463 | 20231113 | 112500 | 1621031780 | 13970 | 13960 | 13980 | 13960 | 400 |
| 464 | 20231113 | 112400 | 1615443680 | 13970 | 13970 | 13970 | 13970 | 588 |
| 465 | 20231113 | 112300 | 1607229320 | 13970 | 13970 | 13980 | 13970 | 303 |
| 466 | 20231113 | 112200 | 1602995800 | 13980 | 13980 | 13980 | 13970 | 338 |
| 467 | 20231113 | 112100 | 1598273430 | 13980 | 13990 | 13990 | 13980 | 1217 |
| 468 | 20231113 | 112000 | 1581254610 | 14000 | 14000 | 14000 | 13990 | 199 |
| 469 | 20231113 | 111900 | 1578470060 | 13990 | 14000 | 14000 | 13990 | 282 |
| 470 | 20231113 | 111800 | 1574523740 | 14000 | 14000 | 14010 | 14000 | 341 |
| 471 | 20231113 | 111700 | 1569748940 | 14000 | 14010 | 14010 | 14000 | 290 |
| 472 | 20231113 | 111600 | 1565686310 | 14010 | 14000 | 14010 | 13990 | 656 |
| 473 | 20231113 | 111500 | 1556503780 | 14000 | 13990 | 14000 | 13990 | 487 |
| 474 | 20231113 | 111400 | 1549687500 | 13990 | 13990 | 14000 | 13990 | 170 |
| 475 | 20231113 | 111300 | 1547309190 | 14000 | 14000 | 14000 | 14000 | 511 |
| 476 | 20231113 | 111200 | 1540155190 | 14000 | 14000 | 14000 | 14000 | 249 |
| 477 | 20231113 | 111100 | 1536669190 | 14000 | 13980 | 14000 | 13970 | 651 |
| 478 | 20231113 | 111000 | 1527564450 | 13980 | 13980 | 13990 | 13980 | 698 |
| 479 | 20231113 | 110900 | 1517805330 | 13980 | 14000 | 14010 | 13980 | 3271 |
| 480 | 20231113 | 110800 | 1472036640 | 14010 | 14020 | 14020 | 13990 | 2210 |
| 481 | 20231113 | 110700 | 1441089500 | 14010 | 14010 | 14020 | 14010 | 559 |
| 482 | 20231113 | 110600 | 1433257660 | 14020 | 14020 | 14020 | 14010 | 1207 |
| 483 | 20231113 | 110500 | 1416341690 | 14020 | 14020 | 14020 | 14020 | 906 |
| 484 | 20231113 | 110400 | 1403639570 | 14030 | 14040 | 14040 | 14020 | 274 |
| 485 | 20231113 | 110300 | 1399796160 | 14040 | 14050 | 14050 | 14040 | 139 |
| 486 | 20231113 | 110200 | 1397843730 | 14060 | 14070 | 14070 | 14060 | 337 |
| 487 | 20231113 | 110100 | 1393105110 | 14060 | 14060 | 14060 | 14060 | 388 |
| 488 | 20231113 | 110000 | 1387649830 | 14060 | 14060 | 14060 | 14050 | 225 |
| 489 | 20231113 | 105900 | 1384486860 | 14070 | 14040 | 14070 | 14040 | 501 |
| 490 | 20231113 | 105800 | 1377450200 | 14020 | 14070 | 14070 | 14020 | 2369 |
| 491 | 20231113 | 105700 | 1344199650 | 14060 | 14030 | 14090 | 14030 | 655 |
| 492 | 20231113 | 105600 | 1334987030 | 14040 | 14060 | 14090 | 14040 | 335 |
| 493 | 20231113 | 105500 | 1330276670 | 14060 | 14060 | 14060 | 14050 | 449 |
| 494 | 20231113 | 105400 | 1323966350 | 14050 | 14050 | 14060 | 14050 | 549 |
| 495 | 20231113 | 105300 | 1316250380 | 14050 | 14050 | 14060 | 14050 | 283 |
| 496 | 20231113 | 105200 | 1312271550 | 14050 | 14030 | 14060 | 14030 | 368 |
| 497 | 20231113 | 105100 | 1307101960 | 14030 | 14050 | 14050 | 14010 | 392 |
| 498 | 20231113 | 105000 | 1301603700 | 14000 | 14000 | 14020 | 14000 | 936 |
| 499 | 20231113 | 104900 | 1288496420 | 14000 | 14030 | 14030 | 13990 | 3268 |
| 500 | 20231113 | 104800 | 1242715030 | 14030 | 14060 | 14060 | 14030 | 4724 |
| 501 | 20231113 | 104700 | 1176367430 | 14070 | 14060 | 14070 | 14060 | 19 |
| 502 | 20231113 | 104600 | 1176100280 | 14070 | 14070 | 14080 | 14070 | 868 |
| 503 | 20231113 | 104500 | 1163887020 | 14080 | 14080 | 14080 | 14070 | 418 |
| 504 | 20231113 | 104400 | 1158002670 | 14080 | 14090 | 14090 | 14080 | 479 |
| 505 | 20231113 | 104300 | 1151257350 | 14090 | 14090 | 14090 | 14080 | 543 |
| 506 | 20231113 | 104200 | 1143609080 | 14090 | 14110 | 14120 | 14090 | 2545 |
| 507 | 20231113 | 104100 | 1107718820 | 14110 | 14120 | 14130 | 14110 | 553 |
| 508 | 20231113 | 104000 | 1099913290 | 14120 | 14130 | 14130 | 14120 | 569 |
| 509 | 20231113 | 103900 | 1091877340 | 14130 | 14140 | 14140 | 14130 | 431 |
| 510 | 20231113 | 103800 | 1085784760 | 14140 | 14150 | 14150 | 14140 | 126 |
| 511 | 20231113 | 103700 | 1084002960 | 14150 | 14150 | 14160 | 14140 | 544 |
| 512 | 20231113 | 103600 | 1076305010 | 14150 | 14150 | 14150 | 14150 | 142 |
| 513 | 20231113 | 103500 | 1074295710 | 14140 | 14130 | 14140 | 14130 | 603 |
| 514 | 20231113 | 103400 | 1065772810 | 14130 | 14130 | 14140 | 14130 | 932 |
| 515 | 20231113 | 103300 | 1052601510 | 14130 | 14130 | 14140 | 14130 | 539 |
| 516 | 20231113 | 103200 | 1044985430 | 14140 | 14150 | 14150 | 14130 | 333 |
| 517 | 20231113 | 103100 | 1040279710 | 14140 | 14150 | 14150 | 14130 | 934 |
| 518 | 20231113 | 103000 | 1027073680 | 14150 | 14150 | 14150 | 14140 | 742 |
| 519 | 20231113 | 102900 | 1016575680 | 14150 | 14150 | 14150 | 14140 | 567 |
| 520 | 20231113 | 102800 | 1008555070 | 14150 | 14150 | 14150 | 14150 | 253 |
| 521 | 20231113 | 102700 | 1004975120 | 14150 | 14160 | 14160 | 14150 | 943 |
| 522 | 20231113 | 102600 | 991628440 | 14160 | 14170 | 14180 | 14160 | 1289 |
| 523 | 20231113 | 102500 | 973369760 | 14170 | 14180 | 14190 | 14170 | 208 |
| 524 | 20231113 | 102400 | 970420290 | 14180 | 14180 | 14180 | 14180 | 0 |
| 525 | 20231113 | 102300 | 970420290 | 14180 | 14180 | 14190 | 14180 | 317 |
| 526 | 20231113 | 102200 | 965925220 | 14180 | 14210 | 14210 | 14180 | 54 |
| 527 | 20231113 | 102100 | 965159190 | 14200 | 14200 | 14200 | 14200 | 497 |
| 528 | 20231113 | 102000 | 958101790 | 14200 | 14200 | 14210 | 14200 | 128 |
| 529 | 20231113 | 101900 | 956283110 | 14220 | 14190 | 14250 | 14190 | 764 |
| 530 | 20231113 | 101800 | 945408890 | 14200 | 14180 | 14200 | 14170 | 5368 |
| 531 | 20231113 | 101700 | 869312890 | 14180 | 14190 | 14190 | 14170 | 3919 |
| 532 | 20231113 | 101600 | 813733950 | 14190 | 14210 | 14210 | 14190 | 1739 |
| 533 | 20231113 | 101500 | 789043640 | 14200 | 14250 | 14250 | 14200 | 5068 |
| 534 | 20231113 | 101400 | 716953700 | 14250 | 14260 | 14260 | 14250 | 843 |
| 535 | 20231113 | 101300 | 704940650 | 14260 | 14260 | 14260 | 14250 | 117 |
| 536 | 20231113 | 101200 | 703272280 | 14260 | 14270 | 14270 | 14250 | 329 |
| 537 | 20231113 | 101100 | 698580750 | 14260 | 14260 | 14260 | 14260 | 136 |
| 538 | 20231113 | 101000 | 696641390 | 14260 | 14250 | 14260 | 14250 | 210 |
| 539 | 20231113 | 100900 | 693648290 | 14250 | 14260 | 14260 | 14250 | 2058 |
| 540 | 20231113 | 100800 | 664303200 | 14260 | 14270 | 14270 | 14260 | 1072 |
| 541 | 20231113 | 100700 | 649006480 | 14270 | 14290 | 14290 | 14270 | 840 |
| 542 | 20231113 | 100600 | 637009000 | 14290 | 14290 | 14300 | 14280 | 653 |
| 543 | 20231113 | 100500 | 627681120 | 14290 | 14310 | 14310 | 14290 | 77 |
| 544 | 20231113 | 100400 | 626579660 | 14300 | 14300 | 14300 | 14290 | 147 |
| 545 | 20231113 | 100300 | 624478590 | 14310 | 14310 | 14310 | 14310 | 107 |
| 546 | 20231113 | 100200 | 622947420 | 14320 | 14320 | 14320 | 14320 | 2 |
| 547 | 20231113 | 100100 | 622918780 | 14330 | 14310 | 14330 | 14310 | 710 |
| 548 | 20231113 | 100000 | 612754060 | 14300 | 14300 | 14310 | 14300 | 332 |
| 549 | 20231113 | 095900 | 608006220 | 14300 | 14300 | 14310 | 14300 | 1498 |
| 550 | 20231113 | 095800 | 586581040 | 14290 | 14290 | 14300 | 14290 | 119 |
| 551 | 20231113 | 095700 | 584880460 | 14290 | 14290 | 14290 | 14290 | 174 |
| 552 | 20231113 | 095600 | 582394000 | 14290 | 14300 | 14300 | 14290 | 177 |
| 553 | 20231113 | 095500 | 579864650 | 14300 | 14300 | 14300 | 14290 | 483 |
| 554 | 20231113 | 095400 | 572959350 | 14290 | 14290 | 14290 | 14290 | 135 |
| 555 | 20231113 | 095300 | 571030200 | 14300 | 14320 | 14320 | 14300 | 250 |
| 556 | 20231113 | 095200 | 567451350 | 14330 | 14330 | 14330 | 14330 | 2 |
| 557 | 20231113 | 095100 | 567422690 | 14320 | 14330 | 14330 | 14320 | 102 |
| 558 | 20231113 | 095000 | 565962000 | 14330 | 14320 | 14340 | 14320 | 174 |
| 559 | 20231113 | 094900 | 563469810 | 14310 | 14290 | 14310 | 14290 | 1092 |
| 560 | 20231113 | 094800 | 547863340 | 14280 | 14300 | 14300 | 14280 | 512 |
| 561 | 20231113 | 094700 | 540550180 | 14300 | 14290 | 14310 | 14290 | 510 |
| 562 | 20231113 | 094600 | 533261170 | 14290 | 14280 | 14290 | 14280 | 174 |
| 563 | 20231113 | 094500 | 530775940 | 14280 | 14280 | 14280 | 14270 | 378 |
| 564 | 20231113 | 094400 | 525378110 | 14270 | 14260 | 14280 | 14260 | 370 |
| 565 | 20231113 | 094300 | 520099010 | 14270 | 14260 | 14270 | 14260 | 203 |
| 566 | 20231113 | 094200 | 517203840 | 14270 | 14260 | 14270 | 14260 | 201 |
| 567 | 20231113 | 094100 | 514337560 | 14260 | 14270 | 14270 | 14260 | 479 |
| 568 | 20231113 | 094000 | 507503800 | 14270 | 14270 | 14270 | 14270 | 252 |
| 569 | 20231113 | 093900 | 503907760 | 14270 | 14270 | 14270 | 14270 | 68 |
| 570 | 20231113 | 093800 | 502937400 | 14270 | 14280 | 14280 | 14270 | 325 |
| 571 | 20231113 | 093700 | 498299630 | 14270 | 14270 | 14280 | 14270 | 129 |
| 572 | 20231113 | 093600 | 496458790 | 14250 | 14270 | 14280 | 14250 | 857 |
| 573 | 20231113 | 093500 | 484231480 | 14280 | 14300 | 14300 | 14280 | 846 |
| 574 | 20231113 | 093400 | 472142020 | 14300 | 14310 | 14320 | 14300 | 53 |
| 575 | 20231113 | 093300 | 471383990 | 14290 | 14310 | 14320 | 14290 | 1527 |
| 576 | 20231113 | 093200 | 449535830 | 14320 | 14310 | 14330 | 14310 | 431 |
| 577 | 20231113 | 093100 | 443367160 | 14310 | 14340 | 14340 | 14310 | 2711 |
| 578 | 20231113 | 093000 | 404539900 | 14340 | 14370 | 14370 | 14330 | 2140 |
| 579 | 20231113 | 092900 | 373834430 | 14370 | 14410 | 14410 | 14370 | 1312 |
| 580 | 20231113 | 092800 | 354963260 | 14400 | 14400 | 14400 | 14390 | 458 |
| 581 | 20231113 | 092700 | 348369630 | 14400 | 14400 | 14410 | 14400 | 234 |
| 582 | 20231113 | 092600 | 344998750 | 14410 | 14410 | 14410 | 14410 | 122 |
| 583 | 20231113 | 092500 | 343240730 | 14410 | 14430 | 14430 | 14410 | 845 |
| 584 | 20231113 | 092400 | 331056250 | 14450 | 14450 | 14500 | 14430 | 281 |
| 585 | 20231113 | 092300 | 326990810 | 14450 | 14430 | 14450 | 14420 | 186 |
| 586 | 20231113 | 092200 | 324308190 | 14420 | 14420 | 14420 | 14410 | 371 |
| 587 | 20231113 | 092100 | 318958380 | 14420 | 14400 | 14420 | 14400 | 209 |
| 588 | 20231113 | 092000 | 315948130 | 14400 | 14390 | 14400 | 14390 | 519 |
| 589 | 20231113 | 091900 | 308477370 | 14390 | 14400 | 14400 | 14390 | 61 |
| 590 | 20231113 | 091800 | 307599500 | 14400 | 14400 | 14400 | 14390 | 1006 |
| 591 | 20231113 | 091700 | 293118670 | 14400 | 14440 | 14440 | 14400 | 368 |
| 592 | 20231113 | 091600 | 287817000 | 14440 | 14510 | 14510 | 14440 | 5597 |
| 593 | 20231113 | 091500 | 206760430 | 14510 | 14510 | 14510 | 14500 | 705 |
| 594 | 20231113 | 091400 | 196536160 | 14510 | 14520 | 14520 | 14500 | 2234 |
| 595 | 20231113 | 091300 | 164101160 | 14520 | 14540 | 14540 | 14520 | 372 |
| 596 | 20231113 | 091200 | 158696070 | 14550 | 14580 | 14580 | 14550 | 843 |
| 597 | 20231113 | 091100 | 146418990 | 14580 | 14580 | 14590 | 14580 | 183 |
| 598 | 20231113 | 091000 | 143750800 | 14580 | 14640 | 14640 | 14580 | 1778 |
| 599 | 20231113 | 090900 | 117753590 | 14640 | 14660 | 14660 | 14630 | 747 |
| 600 | 20231113 | 090800 | 106820980 | 14640 | 14630 | 14640 | 14630 | 331 |
| 601 | 20231113 | 090700 | 101976730 | 14630 | 14650 | 14650 | 14620 | 960 |
| 602 | 20231113 | 090600 | 87927270 | 14630 | 14680 | 14680 | 14630 | 270 |
| 603 | 20231113 | 090500 | 83964290 | 14690 | 14590 | 14710 | 14590 | 2849 |
| 604 | 20231113 | 090400 | 42280940 | 14600 | 14590 | 14600 | 14590 | 90 |
| 605 | 20231113 | 090300 | 40966990 | 14590 | 14620 | 14620 | 14590 | 197 |
| 606 | 20231113 | 090200 | 38088820 | 14610 | 14600 | 14610 | 14600 | 206 |
| 607 | 20231113 | 090100 | 35081150 | 14600 | 14650 | 14650 | 14600 | 323 |
| 608 | 20231113 | 090000 | 30353470 | 14660 | 14670 | 14690 | 14660 | 2070 |