33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 191300 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 12383 |
| 3 | 20231114 | 191200 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 4 | 20231114 | 191100 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 5 | 20231114 | 191000 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 6 | 20231114 | 190900 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 7 | 20231114 | 190800 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 8 | 20231114 | 190700 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 9 | 20231114 | 190600 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 10 | 20231114 | 190500 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 11 | 20231114 | 190400 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 12 | 20231114 | 190300 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 13 | 20231114 | 190200 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 14 | 20231114 | 190100 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 15 | 20231114 | 190000 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 16 | 20231114 | 185900 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 17 | 20231114 | 185800 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 18 | 20231114 | 185700 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 19 | 20231114 | 185600 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 20 | 20231114 | 185500 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 21 | 20231114 | 185400 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 22 | 20231114 | 185300 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 23 | 20231114 | 185200 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 24 | 20231114 | 185100 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 25 | 20231114 | 185000 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 26 | 20231114 | 184900 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 27 | 20231114 | 184800 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 28 | 20231114 | 184700 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 29 | 20231114 | 184600 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 30 | 20231114 | 184500 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 31 | 20231114 | 184400 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 32 | 20231114 | 184300 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 12383 |
| 33 | 20231114 | 184200 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 34 | 20231114 | 184100 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 35 | 20231114 | 184000 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 36 | 20231114 | 183900 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 37 | 20231114 | 183800 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 38 | 20231114 | 183700 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 39 | 20231114 | 183600 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 40 | 20231114 | 183500 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 41 | 20231114 | 183400 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 42 | 20231114 | 183300 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 43 | 20231114 | 183200 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 44 | 20231114 | 183100 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 45 | 20231114 | 183000 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 46 | 20231114 | 182900 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 47 | 20231114 | 182800 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 48 | 20231114 | 182700 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 49 | 20231114 | 182600 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 50 | 20231114 | 182500 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 51 | 20231114 | 182400 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 52 | 20231114 | 182300 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 53 | 20231114 | 182200 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 54 | 20231114 | 182100 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 55 | 20231114 | 182000 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 56 | 20231114 | 181900 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 57 | 20231114 | 181800 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 58 | 20231114 | 181700 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 59 | 20231114 | 181600 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 60 | 20231114 | 181500 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 61 | 20231114 | 181400 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 62 | 20231114 | 181300 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 12383 |
| 63 | 20231114 | 181200 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 64 | 20231114 | 181100 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 65 | 20231114 | 181000 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 66 | 20231114 | 180900 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 67 | 20231114 | 180800 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 68 | 20231114 | 180700 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 69 | 20231114 | 180600 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 70 | 20231114 | 180500 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 71 | 20231114 | 180400 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 72 | 20231114 | 180300 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 73 | 20231114 | 180200 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 74 | 20231114 | 180100 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 75 | 20231114 | 180000 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 76 | 20231114 | 175900 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 77 | 20231114 | 175800 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 78 | 20231114 | 175700 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 79 | 20231114 | 175600 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 80 | 20231114 | 175500 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 81 | 20231114 | 175400 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 82 | 20231114 | 175300 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 83 | 20231114 | 175200 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 84 | 20231114 | 175100 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 85 | 20231114 | 175000 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 86 | 20231114 | 174900 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 87 | 20231114 | 174800 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 88 | 20231114 | 174700 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 89 | 20231114 | 174600 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 90 | 20231114 | 174500 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 91 | 20231114 | 174400 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 92 | 20231114 | 174300 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 12383 |
| 93 | 20231114 | 174200 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 94 | 20231114 | 174100 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 95 | 20231114 | 174000 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 96 | 20231114 | 173900 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 97 | 20231114 | 173800 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 98 | 20231114 | 173700 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 99 | 20231114 | 173600 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 100 | 20231114 | 173500 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 101 | 20231114 | 173400 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 102 | 20231114 | 173300 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 103 | 20231114 | 173200 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 104 | 20231114 | 173100 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 105 | 20231114 | 173000 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 106 | 20231114 | 172900 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 107 | 20231114 | 172800 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 108 | 20231114 | 172700 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 109 | 20231114 | 172600 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 110 | 20231114 | 172500 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 111 | 20231114 | 172400 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 112 | 20231114 | 172300 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 113 | 20231114 | 172200 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 114 | 20231114 | 172100 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 115 | 20231114 | 172000 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 116 | 20231114 | 171900 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 117 | 20231114 | 171800 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 118 | 20231114 | 171700 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 119 | 20231114 | 171600 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 120 | 20231114 | 171500 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 121 | 20231114 | 171400 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 122 | 20231114 | 171300 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 12383 |
| 123 | 20231114 | 171200 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 124 | 20231114 | 171100 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 125 | 20231114 | 171000 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 126 | 20231114 | 170900 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 127 | 20231114 | 170800 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 128 | 20231114 | 170700 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 129 | 20231114 | 170600 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 130 | 20231114 | 170500 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 131 | 20231114 | 170400 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 132 | 20231114 | 170300 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 133 | 20231114 | 170200 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 134 | 20231114 | 170100 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 135 | 20231114 | 170000 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 136 | 20231114 | 165900 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 137 | 20231114 | 165800 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 138 | 20231114 | 165700 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 139 | 20231114 | 165600 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 140 | 20231114 | 165500 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 141 | 20231114 | 165400 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 142 | 20231114 | 165300 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 143 | 20231114 | 165200 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 144 | 20231114 | 165100 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 145 | 20231114 | 165000 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 146 | 20231114 | 164900 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 147 | 20231114 | 164800 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 148 | 20231114 | 164700 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 149 | 20231114 | 164600 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 150 | 20231114 | 164500 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 151 | 20231114 | 164400 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 152 | 20231114 | 164300 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 12383 |
| 153 | 20231114 | 164200 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 154 | 20231114 | 164100 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 155 | 20231114 | 164000 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 156 | 20231114 | 163900 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 157 | 20231114 | 163800 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 158 | 20231114 | 163700 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 159 | 20231114 | 163600 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 160 | 20231114 | 163500 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 161 | 20231114 | 163400 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 162 | 20231114 | 163300 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 163 | 20231114 | 163200 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 164 | 20231114 | 163100 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 165 | 20231114 | 163000 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 166 | 20231114 | 162900 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 167 | 20231114 | 162800 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 168 | 20231114 | 162700 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 169 | 20231114 | 162600 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 170 | 20231114 | 162500 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 171 | 20231114 | 162400 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 172 | 20231114 | 162300 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 173 | 20231114 | 162200 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 174 | 20231114 | 162100 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 175 | 20231114 | 162000 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 176 | 20231114 | 161900 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 177 | 20231114 | 161800 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 178 | 20231114 | 161700 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 179 | 20231114 | 161600 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 180 | 20231114 | 161500 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 181 | 20231114 | 161400 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 182 | 20231114 | 161300 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 12383 |
| 183 | 20231114 | 161200 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 184 | 20231114 | 161100 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 185 | 20231114 | 161000 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 186 | 20231114 | 160900 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 187 | 20231114 | 160800 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 188 | 20231114 | 160700 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 189 | 20231114 | 160600 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 190 | 20231114 | 160500 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 191 | 20231114 | 160400 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 192 | 20231114 | 160300 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 193 | 20231114 | 160200 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 194 | 20231114 | 160100 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 195 | 20231114 | 160000 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 196 | 20231114 | 155900 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 197 | 20231114 | 155800 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 198 | 20231114 | 155700 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 199 | 20231114 | 155600 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 200 | 20231114 | 155500 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 201 | 20231114 | 155400 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 202 | 20231114 | 155300 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 203 | 20231114 | 155200 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 204 | 20231114 | 155100 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 205 | 20231114 | 155000 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 206 | 20231114 | 154900 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 207 | 20231114 | 154800 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 208 | 20231114 | 154700 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 209 | 20231114 | 154600 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 210 | 20231114 | 154500 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 211 | 20231114 | 154400 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 212 | 20231114 | 154300 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 12383 |
| 213 | 20231114 | 154200 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 214 | 20231114 | 154100 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 215 | 20231114 | 154000 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 216 | 20231114 | 153900 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 217 | 20231114 | 153800 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 218 | 20231114 | 153700 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 219 | 20231114 | 153600 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 220 | 20231114 | 153500 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 221 | 20231114 | 153400 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 222 | 20231114 | 153300 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 223 | 20231114 | 153200 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 224 | 20231114 | 153100 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 0 |
| 225 | 20231114 | 153000 | 5146647330 | 10550 | 10550 | 10550 | 10550 | 12383 |
| 226 | 20231114 | 152900 | 5016006680 | 10540 | 10540 | 10540 | 10540 | 0 |
| 227 | 20231114 | 152800 | 5016006680 | 10540 | 10540 | 10540 | 10540 | 0 |
| 228 | 20231114 | 152700 | 5016006680 | 10540 | 10540 | 10540 | 10540 | 0 |
| 229 | 20231114 | 152600 | 5016006680 | 10540 | 10540 | 10540 | 10540 | 0 |
| 230 | 20231114 | 152500 | 5016006680 | 10540 | 10540 | 10540 | 10540 | 0 |
| 231 | 20231114 | 152400 | 5016006680 | 10540 | 10540 | 10540 | 10540 | 0 |
| 232 | 20231114 | 152300 | 5016006680 | 10540 | 10540 | 10540 | 10540 | 0 |
| 233 | 20231114 | 152200 | 5016006680 | 10540 | 10540 | 10540 | 10540 | 0 |
| 234 | 20231114 | 152100 | 5016006680 | 10540 | 10540 | 10540 | 10540 | 0 |
| 235 | 20231114 | 152000 | 5016006680 | 10540 | 10540 | 10540 | 10540 | 0 |
| 236 | 20231114 | 151900 | 5016006680 | 10540 | 10540 | 10550 | 10540 | 1569 |
| 237 | 20231114 | 151800 | 4999457900 | 10550 | 10540 | 10550 | 10530 | 768 |
| 238 | 20231114 | 151700 | 4991362120 | 10540 | 10540 | 10540 | 10530 | 2497 |
| 239 | 20231114 | 151600 | 4965043810 | 10550 | 10540 | 10550 | 10530 | 2207 |
| 240 | 20231114 | 151500 | 4941774570 | 10540 | 10530 | 10550 | 10530 | 1897 |
| 241 | 20231114 | 151400 | 4921778640 | 10540 | 10540 | 10550 | 10530 | 1984 |
| 242 | 20231114 | 151300 | 4900868120 | 10540 | 10530 | 10540 | 10520 | 1687 |
| 243 | 20231114 | 151200 | 4883101980 | 10530 | 10530 | 10530 | 10520 | 2083 |
| 244 | 20231114 | 151100 | 4861170090 | 10530 | 10520 | 10530 | 10520 | 2268 |
| 245 | 20231114 | 151000 | 4837309430 | 10520 | 10500 | 10520 | 10500 | 2997 |
| 246 | 20231114 | 150900 | 4805827890 | 10500 | 10500 | 10500 | 10490 | 105 |
| 247 | 20231114 | 150800 | 4804726210 | 10500 | 10500 | 10500 | 10490 | 318 |
| 248 | 20231114 | 150700 | 4801389160 | 10500 | 10500 | 10500 | 10490 | 2291 |
| 249 | 20231114 | 150600 | 4777339490 | 10490 | 10490 | 10490 | 10480 | 640 |
| 250 | 20231114 | 150500 | 4770629560 | 10490 | 10480 | 10490 | 10480 | 735 |
| 251 | 20231114 | 150400 | 4762919570 | 10480 | 10490 | 10490 | 10480 | 1533 |
| 252 | 20231114 | 150300 | 4746853620 | 10480 | 10480 | 10490 | 10480 | 153 |
| 253 | 20231114 | 150200 | 4745250090 | 10480 | 10480 | 10490 | 10480 | 642 |
| 254 | 20231114 | 150100 | 4738521830 | 10480 | 10470 | 10490 | 10470 | 1047 |
| 255 | 20231114 | 150000 | 4727559180 | 10480 | 10480 | 10490 | 10470 | 1647 |
| 256 | 20231114 | 145900 | 4710300300 | 10480 | 10480 | 10490 | 10480 | 2356 |
| 257 | 20231114 | 145800 | 4685603740 | 10480 | 10480 | 10490 | 10480 | 605 |
| 258 | 20231114 | 145700 | 4679263190 | 10490 | 10480 | 10490 | 10480 | 616 |
| 259 | 20231114 | 145600 | 4672806860 | 10480 | 10480 | 10490 | 10480 | 557 |
| 260 | 20231114 | 145500 | 4666968020 | 10490 | 10480 | 10490 | 10470 | 723 |
| 261 | 20231114 | 145400 | 4659390880 | 10470 | 10480 | 10490 | 10470 | 2136 |
| 262 | 20231114 | 145300 | 4637003840 | 10480 | 10480 | 10480 | 10470 | 545 |
| 263 | 20231114 | 145200 | 4631293430 | 10470 | 10480 | 10490 | 10460 | 2492 |
| 264 | 20231114 | 145100 | 4605212710 | 10490 | 10460 | 10490 | 10460 | 969 |
| 265 | 20231114 | 145000 | 4595062830 | 10450 | 10450 | 10460 | 10450 | 1438 |
| 266 | 20231114 | 144900 | 4580025250 | 10460 | 10450 | 10470 | 10450 | 1705 |
| 267 | 20231114 | 144800 | 4562191240 | 10450 | 10450 | 10460 | 10450 | 721 |
| 268 | 20231114 | 144700 | 4554652790 | 10450 | 10450 | 10460 | 10450 | 879 |
| 269 | 20231114 | 144600 | 4545463200 | 10450 | 10460 | 10460 | 10450 | 2026 |
| 270 | 20231114 | 144500 | 4524290380 | 10450 | 10450 | 10460 | 10450 | 3988 |
| 271 | 20231114 | 144400 | 4482606320 | 10460 | 10470 | 10470 | 10450 | 2491 |
| 272 | 20231114 | 144300 | 4456549690 | 10450 | 10460 | 10470 | 10450 | 792 |
| 273 | 20231114 | 144200 | 4448265790 | 10450 | 10460 | 10460 | 10450 | 577 |
| 274 | 20231114 | 144100 | 4442230380 | 10460 | 10470 | 10470 | 10460 | 530 |
| 275 | 20231114 | 144000 | 4436681770 | 10460 | 10450 | 10480 | 10450 | 3530 |
| 276 | 20231114 | 143900 | 4399760770 | 10450 | 10460 | 10460 | 10450 | 3903 |
| 277 | 20231114 | 143800 | 4358967730 | 10460 | 10460 | 10460 | 10450 | 2623 |
| 278 | 20231114 | 143700 | 4331540790 | 10460 | 10460 | 10470 | 10450 | 1688 |
| 279 | 20231114 | 143600 | 4313885070 | 10460 | 10460 | 10460 | 10450 | 877 |
| 280 | 20231114 | 143500 | 4304718060 | 10450 | 10460 | 10460 | 10450 | 1154 |
| 281 | 20231114 | 143400 | 4292648240 | 10470 | 10450 | 10480 | 10450 | 1743 |
| 282 | 20231114 | 143300 | 4274412310 | 10460 | 10460 | 10470 | 10450 | 6480 |
| 283 | 20231114 | 143200 | 4206653560 | 10470 | 10460 | 10470 | 10460 | 523 |
| 284 | 20231114 | 143100 | 4201181360 | 10460 | 10480 | 10480 | 10460 | 2502 |
| 285 | 20231114 | 143000 | 4174988360 | 10470 | 10470 | 10480 | 10470 | 2279 |
| 286 | 20231114 | 142900 | 4151127020 | 10480 | 10470 | 10490 | 10470 | 3009 |
| 287 | 20231114 | 142800 | 4119585870 | 10460 | 10470 | 10470 | 10460 | 1110 |
| 288 | 20231114 | 142700 | 4107968240 | 10460 | 10460 | 10470 | 10450 | 818 |
| 289 | 20231114 | 142600 | 4099414750 | 10450 | 10460 | 10470 | 10450 | 6449 |
| 290 | 20231114 | 142500 | 4031969570 | 10470 | 10470 | 10470 | 10460 | 2592 |
| 291 | 20231114 | 142400 | 4004849090 | 10470 | 10480 | 10480 | 10460 | 994 |
| 292 | 20231114 | 142300 | 3994440350 | 10480 | 10460 | 10480 | 10460 | 1037 |
| 293 | 20231114 | 142200 | 3983583420 | 10460 | 10470 | 10470 | 10460 | 687 |
| 294 | 20231114 | 142100 | 3976394160 | 10470 | 10460 | 10470 | 10460 | 836 |
| 295 | 20231114 | 142000 | 3967645200 | 10470 | 10480 | 10480 | 10460 | 4667 |
| 296 | 20231114 | 141900 | 3918787810 | 10480 | 10470 | 10490 | 10470 | 1349 |
| 297 | 20231114 | 141800 | 3904650210 | 10470 | 10470 | 10480 | 10460 | 1099 |
| 298 | 20231114 | 141700 | 3893143590 | 10470 | 10460 | 10470 | 10450 | 4018 |
| 299 | 20231114 | 141600 | 3851128560 | 10460 | 10460 | 10470 | 10460 | 1755 |
| 300 | 20231114 | 141500 | 3832770650 | 10460 | 10470 | 10470 | 10460 | 1197 |
| 301 | 20231114 | 141400 | 3820247440 | 10470 | 10470 | 10470 | 10460 | 1832 |
| 302 | 20231114 | 141300 | 3801070940 | 10460 | 10470 | 10470 | 10460 | 3104 |
| 303 | 20231114 | 141200 | 3768599040 | 10460 | 10470 | 10480 | 10460 | 3043 |
| 304 | 20231114 | 141100 | 3736738680 | 10480 | 10480 | 10480 | 10470 | 744 |
| 305 | 20231114 | 141000 | 3728945980 | 10480 | 10480 | 10490 | 10470 | 3662 |
| 306 | 20231114 | 140900 | 3690578300 | 10490 | 10490 | 10490 | 10470 | 4421 |
| 307 | 20231114 | 140800 | 3644242260 | 10490 | 10490 | 10500 | 10480 | 3096 |
| 308 | 20231114 | 140700 | 3611765630 | 10500 | 10500 | 10500 | 10480 | 2200 |
| 309 | 20231114 | 140600 | 3588689710 | 10490 | 10490 | 10500 | 10490 | 2594 |
| 310 | 20231114 | 140500 | 3561473460 | 10500 | 10500 | 10510 | 10490 | 4671 |
| 311 | 20231114 | 140400 | 3512430970 | 10510 | 10500 | 10510 | 10500 | 704 |
| 312 | 20231114 | 140300 | 3505035550 | 10500 | 10500 | 10510 | 10500 | 686 |
| 313 | 20231114 | 140200 | 3497829110 | 10500 | 10510 | 10510 | 10500 | 2753 |
| 314 | 20231114 | 140100 | 3468912420 | 10510 | 10510 | 10520 | 10510 | 1682 |
| 315 | 20231114 | 140000 | 3451225440 | 10510 | 10510 | 10520 | 10500 | 5389 |
| 316 | 20231114 | 135900 | 3394619030 | 10510 | 10520 | 10520 | 10510 | 339 |
| 317 | 20231114 | 135800 | 3391054810 | 10520 | 10510 | 10520 | 10500 | 526 |
| 318 | 20231114 | 135700 | 3385526030 | 10500 | 10510 | 10510 | 10500 | 836 |
| 319 | 20231114 | 135600 | 3376741360 | 10500 | 10520 | 10520 | 10500 | 1480 |
| 320 | 20231114 | 135500 | 3361194580 | 10520 | 10520 | 10520 | 10510 | 757 |
| 321 | 20231114 | 135400 | 3353234330 | 10520 | 10520 | 10530 | 10520 | 227 |
| 322 | 20231114 | 135300 | 3350846190 | 10520 | 10520 | 10530 | 10500 | 1819 |
| 323 | 20231114 | 135200 | 3331725280 | 10520 | 10520 | 10530 | 10510 | 834 |
| 324 | 20231114 | 135100 | 3322951320 | 10510 | 10500 | 10520 | 10500 | 1936 |
| 325 | 20231114 | 135000 | 3302605470 | 10500 | 10520 | 10520 | 10500 | 4263 |
| 326 | 20231114 | 134900 | 3257793130 | 10520 | 10530 | 10530 | 10520 | 2378 |
| 327 | 20231114 | 134800 | 3232773590 | 10520 | 10520 | 10540 | 10520 | 1344 |
| 328 | 20231114 | 134700 | 3218624300 | 10520 | 10570 | 10570 | 10520 | 4516 |
| 329 | 20231114 | 134600 | 3171048060 | 10550 | 10560 | 10570 | 10540 | 2423 |
| 330 | 20231114 | 134500 | 3145478900 | 10560 | 10560 | 10570 | 10550 | 322 |
| 331 | 20231114 | 134400 | 3142078530 | 10560 | 10560 | 10560 | 10550 | 134 |
| 332 | 20231114 | 134300 | 3140663500 | 10550 | 10570 | 10570 | 10550 | 5126 |
| 333 | 20231114 | 134200 | 3086554820 | 10560 | 10570 | 10570 | 10560 | 24 |
| 334 | 20231114 | 134100 | 3086301240 | 10560 | 10560 | 10570 | 10560 | 45 |
| 335 | 20231114 | 134000 | 3085826030 | 10570 | 10570 | 10570 | 10560 | 1452 |
| 336 | 20231114 | 133900 | 3070492750 | 10570 | 10560 | 10570 | 10560 | 14 |
| 337 | 20231114 | 133800 | 3070344820 | 10570 | 10560 | 10570 | 10560 | 333 |
| 338 | 20231114 | 133700 | 3066825060 | 10570 | 10560 | 10570 | 10560 | 241 |
| 339 | 20231114 | 133600 | 3064279900 | 10560 | 10570 | 10570 | 10560 | 88 |
| 340 | 20231114 | 133500 | 3063349750 | 10560 | 10560 | 10570 | 10560 | 78 |
| 341 | 20231114 | 133400 | 3062525980 | 10560 | 10570 | 10570 | 10550 | 1520 |
| 342 | 20231114 | 133300 | 3046477360 | 10570 | 10570 | 10570 | 10570 | 4 |
| 343 | 20231114 | 133200 | 3046435080 | 10570 | 10570 | 10570 | 10560 | 236 |
| 344 | 20231114 | 133100 | 3043940740 | 10570 | 10580 | 10580 | 10570 | 22 |
| 345 | 20231114 | 133000 | 3043708100 | 10560 | 10560 | 10560 | 10550 | 600 |
| 346 | 20231114 | 132900 | 3037372250 | 10560 | 10550 | 10560 | 10550 | 79 |
| 347 | 20231114 | 132800 | 3036538070 | 10550 | 10580 | 10580 | 10550 | 1136 |
| 348 | 20231114 | 132700 | 3024541640 | 10580 | 10580 | 10580 | 10560 | 3517 |
| 349 | 20231114 | 132600 | 2987373750 | 10570 | 10580 | 10580 | 10570 | 145 |
| 350 | 20231114 | 132500 | 2985841000 | 10570 | 10560 | 10570 | 10560 | 482 |
| 351 | 20231114 | 132400 | 2980747420 | 10570 | 10570 | 10570 | 10560 | 308 |
| 352 | 20231114 | 132300 | 2977493070 | 10560 | 10570 | 10570 | 10560 | 1010 |
| 353 | 20231114 | 132200 | 2966817380 | 10570 | 10570 | 10570 | 10560 | 1010 |
| 354 | 20231114 | 132100 | 2956151320 | 10570 | 10570 | 10570 | 10560 | 654 |
| 355 | 20231114 | 132000 | 2949244540 | 10570 | 10570 | 10570 | 10560 | 1437 |
| 356 | 20231114 | 131900 | 2934061580 | 10570 | 10580 | 10580 | 10570 | 592 |
| 357 | 20231114 | 131800 | 2927804050 | 10580 | 10570 | 10580 | 10570 | 1742 |
| 358 | 20231114 | 131700 | 2909373800 | 10570 | 10570 | 10570 | 10560 | 410 |
| 359 | 20231114 | 131600 | 2905040200 | 10570 | 10570 | 10570 | 10570 | 123 |
| 360 | 20231114 | 131500 | 2903740090 | 10580 | 10580 | 10580 | 10580 | 20 |
| 361 | 20231114 | 131400 | 2903528490 | 10560 | 10570 | 10580 | 10560 | 2652 |
| 362 | 20231114 | 131300 | 2875506010 | 10570 | 10580 | 10580 | 10570 | 629 |
| 363 | 20231114 | 131200 | 2868857260 | 10570 | 10580 | 10580 | 10570 | 220 |
| 364 | 20231114 | 131100 | 2866531750 | 10570 | 10580 | 10580 | 10570 | 43 |
| 365 | 20231114 | 131000 | 2866077140 | 10570 | 10570 | 10570 | 10570 | 24 |
| 366 | 20231114 | 130900 | 2865823460 | 10570 | 10580 | 10580 | 10570 | 739 |
| 367 | 20231114 | 130800 | 2858007420 | 10570 | 10570 | 10580 | 10570 | 709 |
| 368 | 20231114 | 130700 | 2850513200 | 10570 | 10580 | 10580 | 10570 | 1881 |
| 369 | 20231114 | 130600 | 2830630170 | 10580 | 10580 | 10580 | 10570 | 41 |
| 370 | 20231114 | 130500 | 2830196570 | 10580 | 10580 | 10580 | 10580 | 25 |
| 371 | 20231114 | 130400 | 2829932070 | 10580 | 10570 | 10580 | 10570 | 218 |
| 372 | 20231114 | 130300 | 2827627620 | 10570 | 10570 | 10580 | 10570 | 75 |
| 373 | 20231114 | 130200 | 2826834770 | 10580 | 10570 | 10580 | 10570 | 5 |
| 374 | 20231114 | 130100 | 2826781910 | 10580 | 10590 | 10590 | 10560 | 1536 |
| 375 | 20231114 | 130000 | 2810537950 | 10590 | 10590 | 10590 | 10590 | 25 |
| 376 | 20231114 | 125900 | 2810273200 | 10590 | 10580 | 10590 | 10580 | 94 |
| 377 | 20231114 | 125800 | 2809277940 | 10590 | 10580 | 10590 | 10580 | 109 |
| 378 | 20231114 | 125700 | 2808124590 | 10580 | 10590 | 10590 | 10580 | 16 |
| 379 | 20231114 | 125600 | 2807955210 | 10590 | 10590 | 10590 | 10590 | 13 |
| 380 | 20231114 | 125500 | 2807817540 | 10580 | 10580 | 10580 | 10580 | 499 |
| 381 | 20231114 | 125400 | 2802538120 | 10580 | 10590 | 10590 | 10580 | 2072 |
| 382 | 20231114 | 125300 | 2780609070 | 10590 | 10590 | 10590 | 10580 | 68 |
| 383 | 20231114 | 125200 | 2779889380 | 10590 | 10580 | 10590 | 10580 | 129 |
| 384 | 20231114 | 125100 | 2778524460 | 10580 | 10590 | 10590 | 10580 | 11 |
| 385 | 20231114 | 125000 | 2778407980 | 10590 | 10590 | 10590 | 10580 | 222 |
| 386 | 20231114 | 124900 | 2776059000 | 10590 | 10580 | 10590 | 10580 | 371 |
| 387 | 20231114 | 124800 | 2772132710 | 10580 | 10590 | 10590 | 10580 | 1646 |
| 388 | 20231114 | 124700 | 2754717940 | 10580 | 10580 | 10590 | 10580 | 48 |
| 389 | 20231114 | 124600 | 2754210070 | 10590 | 10590 | 10590 | 10590 | 62 |
| 390 | 20231114 | 124500 | 2753553490 | 10590 | 10590 | 10590 | 10580 | 74 |
| 391 | 20231114 | 124400 | 2752769930 | 10590 | 10590 | 10590 | 10580 | 547 |
| 392 | 20231114 | 124300 | 2746978730 | 10590 | 10590 | 10590 | 10580 | 35 |
| 393 | 20231114 | 124200 | 2746608110 | 10590 | 10580 | 10590 | 10580 | 130 |
| 394 | 20231114 | 124100 | 2745231500 | 10580 | 10580 | 10580 | 10560 | 1546 |
| 395 | 20231114 | 124000 | 2728884770 | 10580 | 10590 | 10590 | 10580 | 16 |
| 396 | 20231114 | 123900 | 2728715390 | 10590 | 10590 | 10590 | 10590 | 214 |
| 397 | 20231114 | 123800 | 2726449130 | 10590 | 10580 | 10590 | 10580 | 306 |
| 398 | 20231114 | 123700 | 2723211550 | 10590 | 10590 | 10590 | 10580 | 64 |
| 399 | 20231114 | 123600 | 2722533930 | 10590 | 10560 | 10590 | 10560 | 45 |
| 400 | 20231114 | 123500 | 2722057760 | 10560 | 10580 | 10590 | 10560 | 1572 |
| 401 | 20231114 | 123400 | 2705434800 | 10580 | 10590 | 10590 | 10580 | 150 |
| 402 | 20231114 | 123300 | 2703847460 | 10580 | 10590 | 10590 | 10580 | 57 |
| 403 | 20231114 | 123200 | 2703244310 | 10590 | 10590 | 10590 | 10590 | 10 |
| 404 | 20231114 | 123100 | 2703138410 | 10590 | 10580 | 10590 | 10580 | 231 |
| 405 | 20231114 | 123000 | 2700694230 | 10590 | 10580 | 10590 | 10580 | 99 |
| 406 | 20231114 | 122900 | 2699646710 | 10580 | 10580 | 10580 | 10580 | 20 |
| 407 | 20231114 | 122800 | 2699435110 | 10560 | 10600 | 10600 | 10550 | 1744 |
| 408 | 20231114 | 122700 | 2681003470 | 10600 | 10590 | 10600 | 10590 | 294 |
| 409 | 20231114 | 122600 | 2677888900 | 10580 | 10590 | 10590 | 10580 | 56 |
| 410 | 20231114 | 122500 | 2677296070 | 10590 | 10590 | 10590 | 10590 | 115 |
| 411 | 20231114 | 122400 | 2676078220 | 10580 | 10580 | 10580 | 10570 | 80 |
| 412 | 20231114 | 122300 | 2675231870 | 10580 | 10570 | 10580 | 10570 | 24 |
| 413 | 20231114 | 122200 | 2674978090 | 10580 | 10570 | 10580 | 10570 | 40 |
| 414 | 20231114 | 122100 | 2674555200 | 10560 | 10580 | 10590 | 10560 | 1434 |
| 415 | 20231114 | 122000 | 2659407390 | 10590 | 10580 | 10590 | 10580 | 341 |
| 416 | 20231114 | 121900 | 2655799310 | 10570 | 10580 | 10580 | 10570 | 30 |
| 417 | 20231114 | 121800 | 2655482110 | 10570 | 10570 | 10570 | 10570 | 33 |
| 418 | 20231114 | 121700 | 2655133300 | 10570 | 10570 | 10580 | 10560 | 1893 |
| 419 | 20231114 | 121600 | 2635127890 | 10570 | 10570 | 10570 | 10570 | 20 |
| 420 | 20231114 | 121500 | 2634916490 | 10570 | 10570 | 10580 | 10560 | 1634 |
| 421 | 20231114 | 121400 | 2617652750 | 10580 | 10570 | 10580 | 10570 | 211 |
| 422 | 20231114 | 121300 | 2615420380 | 10580 | 10580 | 10580 | 10570 | 51 |
| 423 | 20231114 | 121200 | 2614880840 | 10580 | 10570 | 10590 | 10570 | 226 |
| 424 | 20231114 | 121100 | 2612489080 | 10570 | 10570 | 10580 | 10570 | 216 |
| 425 | 20231114 | 121000 | 2610205860 | 10570 | 10590 | 10590 | 10570 | 36 |
| 426 | 20231114 | 120900 | 2609824910 | 10580 | 10580 | 10580 | 10580 | 402 |
| 427 | 20231114 | 120800 | 2605571750 | 10580 | 10580 | 10580 | 10570 | 1453 |
| 428 | 20231114 | 120700 | 2590204320 | 10590 | 10590 | 10590 | 10590 | 95 |
| 429 | 20231114 | 120600 | 2589198270 | 10590 | 10580 | 10590 | 10580 | 88 |
| 430 | 20231114 | 120500 | 2588267140 | 10580 | 10580 | 10590 | 10580 | 49 |
| 431 | 20231114 | 120400 | 2587748620 | 10590 | 10570 | 10590 | 10570 | 71 |
| 432 | 20231114 | 120300 | 2586998130 | 10580 | 10570 | 10580 | 10570 | 206 |
| 433 | 20231114 | 120200 | 2584820550 | 10570 | 10590 | 10600 | 10570 | 1599 |
| 434 | 20231114 | 120100 | 2567909540 | 10590 | 10590 | 10590 | 10590 | 530 |
| 435 | 20231114 | 120000 | 2562296840 | 10600 | 10600 | 10600 | 10600 | 19 |
| 436 | 20231114 | 115900 | 2562095440 | 10600 | 10590 | 10600 | 10590 | 260 |
| 437 | 20231114 | 115800 | 2559339940 | 10590 | 10590 | 10600 | 10590 | 41 |
| 438 | 20231114 | 115700 | 2558905650 | 10590 | 10600 | 10600 | 10590 | 334 |
| 439 | 20231114 | 115600 | 2555366390 | 10590 | 10600 | 10600 | 10560 | 1207 |
| 440 | 20231114 | 115500 | 2542607310 | 10600 | 10590 | 10600 | 10570 | 1457 |
| 441 | 20231114 | 115400 | 2527192720 | 10600 | 10600 | 10610 | 10600 | 432 |
| 442 | 20231114 | 115300 | 2522613420 | 10610 | 10600 | 10610 | 10600 | 440 |
| 443 | 20231114 | 115200 | 2517949410 | 10600 | 10600 | 10600 | 10600 | 10 |
| 444 | 20231114 | 115100 | 2517843410 | 10600 | 10600 | 10600 | 10590 | 65 |
| 445 | 20231114 | 115000 | 2517154450 | 10600 | 10600 | 10600 | 10590 | 52 |
| 446 | 20231114 | 114900 | 2516603390 | 10600 | 10600 | 10610 | 10580 | 1513 |
| 447 | 20231114 | 114800 | 2500571120 | 10610 | 10610 | 10610 | 10610 | 1507 |
| 448 | 20231114 | 114700 | 2484581850 | 10610 | 10600 | 10610 | 10600 | 419 |
| 449 | 20231114 | 114600 | 2480136340 | 10600 | 10600 | 10610 | 10590 | 446 |
| 450 | 20231114 | 114500 | 2475408770 | 10600 | 10590 | 10600 | 10590 | 753 |
| 451 | 20231114 | 114400 | 2467429480 | 10590 | 10590 | 10590 | 10570 | 3516 |
| 452 | 20231114 | 114300 | 2430195640 | 10590 | 10570 | 10590 | 10570 | 67 |
| 453 | 20231114 | 114200 | 2429487290 | 10590 | 10580 | 10590 | 10560 | 1573 |
| 454 | 20231114 | 114100 | 2412869010 | 10590 | 10560 | 10590 | 10560 | 3659 |
| 455 | 20231114 | 114000 | 2374202950 | 10560 | 10560 | 10560 | 10550 | 82 |
| 456 | 20231114 | 113900 | 2373337580 | 10550 | 10550 | 10560 | 10550 | 992 |
| 457 | 20231114 | 113800 | 2362868130 | 10550 | 10550 | 10550 | 10550 | 775 |
| 458 | 20231114 | 113700 | 2354691880 | 10550 | 10550 | 10550 | 10540 | 219 |
| 459 | 20231114 | 113600 | 2352381480 | 10550 | 10540 | 10550 | 10540 | 44 |
| 460 | 20231114 | 113500 | 2351917420 | 10550 | 10550 | 10550 | 10510 | 1486 |
| 461 | 20231114 | 113400 | 2336291810 | 10550 | 10540 | 10550 | 10540 | 448 |
| 462 | 20231114 | 113300 | 2331569670 | 10540 | 10530 | 10540 | 10530 | 77 |
| 463 | 20231114 | 113200 | 2330758200 | 10510 | 10520 | 10530 | 10510 | 1664 |
| 464 | 20231114 | 113100 | 2313255290 | 10540 | 10540 | 10550 | 10540 | 326 |
| 465 | 20231114 | 113000 | 2309819120 | 10540 | 10530 | 10550 | 10510 | 3957 |
| 466 | 20231114 | 112900 | 2268170740 | 10510 | 10520 | 10530 | 10500 | 3607 |
| 467 | 20231114 | 112800 | 2230242640 | 10520 | 10530 | 10530 | 10520 | 216 |
| 468 | 20231114 | 112700 | 2227970100 | 10530 | 10530 | 10530 | 10520 | 684 |
| 469 | 20231114 | 112600 | 2220768080 | 10530 | 10530 | 10530 | 10530 | 13 |
| 470 | 20231114 | 112500 | 2220631190 | 10520 | 10530 | 10530 | 10510 | 148 |
| 471 | 20231114 | 112400 | 2219074160 | 10530 | 10530 | 10530 | 10520 | 351 |
| 472 | 20231114 | 112300 | 2215380420 | 10530 | 10530 | 10530 | 10520 | 1310 |
| 473 | 20231114 | 112200 | 2201587160 | 10530 | 10530 | 10540 | 10500 | 1540 |
| 474 | 20231114 | 112100 | 2185407800 | 10540 | 10520 | 10540 | 10510 | 2450 |
| 475 | 20231114 | 112000 | 2159648170 | 10530 | 10550 | 10550 | 10530 | 645 |
| 476 | 20231114 | 111900 | 2152854630 | 10550 | 10540 | 10550 | 10540 | 252 |
| 477 | 20231114 | 111800 | 2150198290 | 10550 | 10540 | 10550 | 10520 | 1268 |
| 478 | 20231114 | 111700 | 2136824700 | 10540 | 10540 | 10550 | 10540 | 215 |
| 479 | 20231114 | 111600 | 2134558500 | 10510 | 10540 | 10550 | 10510 | 3057 |
| 480 | 20231114 | 111500 | 2102380850 | 10540 | 10550 | 10550 | 10540 | 1316 |
| 481 | 20231114 | 111400 | 2088498150 | 10550 | 10540 | 10550 | 10540 | 26 |
| 482 | 20231114 | 111300 | 2088224020 | 10550 | 10530 | 10550 | 10530 | 298 |
| 483 | 20231114 | 111200 | 2085085190 | 10530 | 10540 | 10540 | 10530 | 634 |
| 484 | 20231114 | 111100 | 2078406230 | 10540 | 10540 | 10550 | 10540 | 209 |
| 485 | 20231114 | 111000 | 2076203270 | 10540 | 10530 | 10540 | 10530 | 172 |
| 486 | 20231114 | 110900 | 2074391970 | 10530 | 10540 | 10550 | 10520 | 2180 |
| 487 | 20231114 | 110800 | 2051436940 | 10540 | 10560 | 10560 | 10540 | 1757 |
| 488 | 20231114 | 110700 | 2032902430 | 10560 | 10560 | 10570 | 10560 | 398 |
| 489 | 20231114 | 110600 | 2028698540 | 10560 | 10570 | 10570 | 10560 | 621 |
| 490 | 20231114 | 110500 | 2022140500 | 10570 | 10590 | 10590 | 10560 | 390 |
| 491 | 20231114 | 110400 | 2018018520 | 10590 | 10590 | 10590 | 10580 | 16 |
| 492 | 20231114 | 110300 | 2017849120 | 10590 | 10570 | 10590 | 10550 | 1541 |
| 493 | 20231114 | 110200 | 2001576460 | 10580 | 10580 | 10580 | 10570 | 150 |
| 494 | 20231114 | 110100 | 1999989560 | 10570 | 10580 | 10580 | 10570 | 244 |
| 495 | 20231114 | 110000 | 1997408540 | 10580 | 10580 | 10580 | 10580 | 333 |
| 496 | 20231114 | 105900 | 1993885400 | 10580 | 10570 | 10590 | 10560 | 328 |
| 497 | 20231114 | 105800 | 1990413830 | 10570 | 10570 | 10570 | 10550 | 1153 |
| 498 | 20231114 | 105700 | 1978234450 | 10580 | 10600 | 10600 | 10580 | 1002 |
| 499 | 20231114 | 105600 | 1967630670 | 10600 | 10590 | 10600 | 10590 | 1954 |
| 500 | 20231114 | 105500 | 1946936080 | 10590 | 10600 | 10600 | 10590 | 44 |
| 501 | 20231114 | 105400 | 1946470000 | 10590 | 10590 | 10600 | 10590 | 600 |
| 502 | 20231114 | 105300 | 1940115910 | 10600 | 10590 | 10600 | 10590 | 56 |
| 503 | 20231114 | 105200 | 1939522650 | 10590 | 10600 | 10600 | 10590 | 1572 |
| 504 | 20231114 | 105100 | 1922874750 | 10600 | 10590 | 10600 | 10590 | 529 |
| 505 | 20231114 | 105000 | 1917271280 | 10590 | 10580 | 10590 | 10580 | 502 |
| 506 | 20231114 | 104900 | 1911957900 | 10580 | 10580 | 10580 | 10560 | 1609 |
| 507 | 20231114 | 104800 | 1894946670 | 10580 | 10590 | 10590 | 10580 | 274 |
| 508 | 20231114 | 104700 | 1892045190 | 10590 | 10600 | 10600 | 10590 | 119 |
| 509 | 20231114 | 104600 | 1890784880 | 10600 | 10590 | 10600 | 10590 | 57 |
| 510 | 20231114 | 104500 | 1890181000 | 10590 | 10600 | 10600 | 10590 | 185 |
| 511 | 20231114 | 104400 | 1888221740 | 10600 | 10600 | 10600 | 10600 | 238 |
| 512 | 20231114 | 104300 | 1885698940 | 10600 | 10600 | 10600 | 10590 | 2966 |
| 513 | 20231114 | 104200 | 1854288810 | 10600 | 10600 | 10600 | 10600 | 595 |
| 514 | 20231114 | 104100 | 1847981810 | 10600 | 10610 | 10610 | 10600 | 744 |
| 515 | 20231114 | 104000 | 1840094480 | 10600 | 10600 | 10600 | 10600 | 150 |
| 516 | 20231114 | 103900 | 1838504480 | 10600 | 10600 | 10600 | 10590 | 423 |
| 517 | 20231114 | 103800 | 1834020750 | 10610 | 10590 | 10610 | 10590 | 639 |
| 518 | 20231114 | 103700 | 1827248980 | 10590 | 10570 | 10600 | 10570 | 918 |
| 519 | 20231114 | 103600 | 1817523340 | 10610 | 10580 | 10610 | 10560 | 4483 |
| 520 | 20231114 | 103500 | 1770055160 | 10600 | 10590 | 10600 | 10580 | 1918 |
| 521 | 20231114 | 103400 | 1749746440 | 10590 | 10590 | 10590 | 10580 | 195 |
| 522 | 20231114 | 103300 | 1747682140 | 10590 | 10590 | 10590 | 10590 | 211 |
| 523 | 20231114 | 103200 | 1745447650 | 10580 | 10570 | 10580 | 10570 | 45 |
| 524 | 20231114 | 103100 | 1744971610 | 10570 | 10580 | 10590 | 10570 | 644 |
| 525 | 20231114 | 103000 | 1738162200 | 10580 | 10610 | 10610 | 10580 | 4446 |
| 526 | 20231114 | 102900 | 1691041410 | 10610 | 10610 | 10620 | 10600 | 2210 |
| 527 | 20231114 | 102800 | 1667604380 | 10610 | 10620 | 10620 | 10610 | 464 |
| 528 | 20231114 | 102700 | 1662680730 | 10620 | 10600 | 10620 | 10600 | 318 |
| 529 | 20231114 | 102600 | 1659307100 | 10610 | 10620 | 10620 | 10600 | 175 |
| 530 | 20231114 | 102500 | 1657450350 | 10610 | 10610 | 10620 | 10610 | 953 |
| 531 | 20231114 | 102400 | 1647338640 | 10620 | 10610 | 10620 | 10600 | 1462 |
| 532 | 20231114 | 102300 | 1631832740 | 10610 | 10620 | 10620 | 10600 | 1478 |
| 533 | 20231114 | 102200 | 1616163560 | 10610 | 10600 | 10620 | 10600 | 2537 |
| 534 | 20231114 | 102100 | 1589248570 | 10600 | 10610 | 10610 | 10590 | 733 |
| 535 | 20231114 | 102000 | 1581475450 | 10610 | 10570 | 10610 | 10560 | 2662 |
| 536 | 20231114 | 101900 | 1553278760 | 10570 | 10570 | 10570 | 10560 | 794 |
| 537 | 20231114 | 101800 | 1544889190 | 10570 | 10550 | 10570 | 10550 | 567 |
| 538 | 20231114 | 101700 | 1538901670 | 10550 | 10550 | 10560 | 10540 | 1489 |
| 539 | 20231114 | 101600 | 1523202900 | 10550 | 10550 | 10560 | 10550 | 281 |
| 540 | 20231114 | 101500 | 1520238250 | 10550 | 10530 | 10550 | 10530 | 1645 |
| 541 | 20231114 | 101400 | 1502890610 | 10520 | 10530 | 10540 | 10520 | 403 |
| 542 | 20231114 | 101300 | 1498646780 | 10530 | 10520 | 10530 | 10520 | 200 |
| 543 | 20231114 | 101200 | 1496541980 | 10540 | 10540 | 10540 | 10510 | 1284 |
| 544 | 20231114 | 101100 | 1483037930 | 10540 | 10530 | 10540 | 10510 | 429 |
| 545 | 20231114 | 101000 | 1478520440 | 10540 | 10550 | 10550 | 10510 | 1684 |
| 546 | 20231114 | 100900 | 1460800750 | 10550 | 10540 | 10550 | 10540 | 254 |
| 547 | 20231114 | 100800 | 1458122260 | 10540 | 10550 | 10550 | 10540 | 323 |
| 548 | 20231114 | 100700 | 1454717790 | 10540 | 10550 | 10550 | 10540 | 38 |
| 549 | 20231114 | 100600 | 1454317090 | 10550 | 10550 | 10550 | 10540 | 37 |
| 550 | 20231114 | 100500 | 1453926810 | 10540 | 10560 | 10560 | 10540 | 175 |
| 551 | 20231114 | 100400 | 1452080810 | 10530 | 10570 | 10570 | 10530 | 283 |
| 552 | 20231114 | 100300 | 1449095650 | 10530 | 10570 | 10570 | 10490 | 2374 |
| 553 | 20231114 | 100200 | 1424092610 | 10560 | 10510 | 10560 | 10510 | 1907 |
| 554 | 20231114 | 100100 | 1404024390 | 10510 | 10500 | 10520 | 10500 | 1480 |
| 555 | 20231114 | 100000 | 1388480080 | 10500 | 10500 | 10510 | 10490 | 1531 |
| 556 | 20231114 | 095900 | 1372408450 | 10500 | 10510 | 10510 | 10490 | 335 |
| 557 | 20231114 | 095800 | 1368890760 | 10510 | 10500 | 10510 | 10500 | 281 |
| 558 | 20231114 | 095700 | 1365937850 | 10500 | 10500 | 10510 | 10480 | 2225 |
| 559 | 20231114 | 095600 | 1342592170 | 10490 | 10490 | 10490 | 10480 | 932 |
| 560 | 20231114 | 095500 | 1332815570 | 10490 | 10490 | 10490 | 10480 | 2403 |
| 561 | 20231114 | 095400 | 1307628720 | 10490 | 10500 | 10500 | 10480 | 835 |
| 562 | 20231114 | 095300 | 1298866690 | 10480 | 10470 | 10490 | 10470 | 2227 |
| 563 | 20231114 | 095200 | 1275527290 | 10470 | 10470 | 10470 | 10460 | 486 |
| 564 | 20231114 | 095100 | 1270440840 | 10470 | 10470 | 10480 | 10460 | 1477 |
| 565 | 20231114 | 095000 | 1254976140 | 10490 | 10490 | 10490 | 10450 | 3582 |
| 566 | 20231114 | 094900 | 1217480300 | 10490 | 10520 | 10520 | 10490 | 4030 |
| 567 | 20231114 | 094800 | 1175153290 | 10520 | 10550 | 10550 | 10510 | 5041 |
| 568 | 20231114 | 094700 | 1122108470 | 10550 | 10590 | 10590 | 10550 | 2777 |
| 569 | 20231114 | 094600 | 1092766710 | 10580 | 10590 | 10590 | 10580 | 200 |
| 570 | 20231114 | 094500 | 1090649210 | 10590 | 10600 | 10600 | 10590 | 330 |
| 571 | 20231114 | 094400 | 1087152210 | 10600 | 10600 | 10610 | 10560 | 1996 |
| 572 | 20231114 | 094300 | 1066025930 | 10600 | 10600 | 10610 | 10590 | 1650 |
| 573 | 20231114 | 094200 | 1048540670 | 10600 | 10600 | 10600 | 10600 | 129 |
| 574 | 20231114 | 094100 | 1047173270 | 10590 | 10590 | 10590 | 10580 | 355 |
| 575 | 20231114 | 094000 | 1043413830 | 10590 | 10590 | 10600 | 10580 | 2140 |
| 576 | 20231114 | 093900 | 1020748310 | 10590 | 10570 | 10590 | 10560 | 2651 |
| 577 | 20231114 | 093800 | 992716600 | 10570 | 10580 | 10580 | 10560 | 654 |
| 578 | 20231114 | 093700 | 985805220 | 10580 | 10570 | 10580 | 10520 | 1856 |
| 579 | 20231114 | 093600 | 966242170 | 10580 | 10570 | 10580 | 10570 | 363 |
| 580 | 20231114 | 093500 | 962404990 | 10570 | 10580 | 10580 | 10570 | 34 |
| 581 | 20231114 | 093400 | 962045480 | 10580 | 10580 | 10580 | 10570 | 612 |
| 582 | 20231114 | 093300 | 955572340 | 10580 | 10580 | 10590 | 10580 | 522 |
| 583 | 20231114 | 093200 | 950049470 | 10520 | 10560 | 10590 | 10520 | 1520 |
| 584 | 20231114 | 093100 | 934016290 | 10560 | 10570 | 10580 | 10550 | 3237 |
| 585 | 20231114 | 093000 | 899838320 | 10570 | 10600 | 10600 | 10570 | 348 |
| 586 | 20231114 | 092900 | 896153880 | 10600 | 10580 | 10610 | 10580 | 617 |
| 587 | 20231114 | 092800 | 889620670 | 10580 | 10560 | 10580 | 10560 | 532 |
| 588 | 20231114 | 092700 | 883993930 | 10560 | 10560 | 10560 | 10540 | 3899 |
| 589 | 20231114 | 092600 | 842892510 | 10550 | 10580 | 10580 | 10550 | 2828 |
| 590 | 20231114 | 092500 | 813051920 | 10580 | 10620 | 10620 | 10560 | 3382 |
| 591 | 20231114 | 092400 | 777304280 | 10620 | 10620 | 10620 | 10610 | 334 |
| 592 | 20231114 | 092300 | 773759330 | 10620 | 10610 | 10620 | 10600 | 1517 |
| 593 | 20231114 | 092200 | 757667950 | 10620 | 10610 | 10620 | 10610 | 1273 |
| 594 | 20231114 | 092100 | 744158820 | 10620 | 10630 | 10630 | 10620 | 619 |
| 595 | 20231114 | 092000 | 737584840 | 10630 | 10620 | 10630 | 10620 | 444 |
| 596 | 20231114 | 091900 | 732868500 | 10620 | 10630 | 10630 | 10620 | 1125 |
| 597 | 20231114 | 091800 | 720919030 | 10630 | 10570 | 10630 | 10570 | 2291 |
| 598 | 20231114 | 091700 | 696635650 | 10580 | 10570 | 10580 | 10560 | 286 |
| 599 | 20231114 | 091600 | 693610790 | 10580 | 10610 | 10610 | 10560 | 657 |
| 600 | 20231114 | 091500 | 686667000 | 10580 | 10580 | 10610 | 10580 | 2902 |
| 601 | 20231114 | 091400 | 655933400 | 10610 | 10580 | 10620 | 10550 | 2347 |
| 602 | 20231114 | 091300 | 631108010 | 10580 | 10640 | 10640 | 10580 | 4464 |
| 603 | 20231114 | 091200 | 583775850 | 10630 | 10620 | 10650 | 10620 | 2981 |
| 604 | 20231114 | 091100 | 552070110 | 10630 | 10600 | 10630 | 10590 | 673 |
| 605 | 20231114 | 091000 | 544927660 | 10630 | 10570 | 10630 | 10570 | 1860 |
| 606 | 20231114 | 090900 | 525227880 | 10570 | 10600 | 10600 | 10550 | 1841 |
| 607 | 20231114 | 090800 | 505772450 | 10610 | 10630 | 10640 | 10600 | 7301 |
| 608 | 20231114 | 090700 | 428184080 | 10630 | 10610 | 10630 | 10610 | 2468 |
| 609 | 20231114 | 090600 | 401953160 | 10620 | 10600 | 10620 | 10590 | 535 |
| 610 | 20231114 | 090500 | 396278570 | 10600 | 10530 | 10600 | 10520 | 8481 |
| 611 | 20231114 | 090400 | 306746730 | 10520 | 10500 | 10540 | 10500 | 1337 |
| 612 | 20231114 | 090300 | 292687320 | 10500 | 10670 | 10670 | 10410 | 5508 |
| 613 | 20231114 | 090200 | 234605190 | 10670 | 10610 | 10670 | 10600 | 1833 |
| 614 | 20231114 | 090100 | 215111270 | 10580 | 10570 | 10640 | 10560 | 12312 |
| 615 | 20231114 | 090000 | 84722880 | 10570 | 10580 | 10580 | 10550 | 7968 |