33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 191600 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 8535 |
| 3 | 20231114 | 191500 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 4 | 20231114 | 191400 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 5 | 20231114 | 191300 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 6 | 20231114 | 191200 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 7 | 20231114 | 191100 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 8 | 20231114 | 191000 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 9 | 20231114 | 190900 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 10 | 20231114 | 190800 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 11 | 20231114 | 190700 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 12 | 20231114 | 190600 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 13 | 20231114 | 190500 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 14 | 20231114 | 190400 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 15 | 20231114 | 190300 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 16 | 20231114 | 190200 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 17 | 20231114 | 190100 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 18 | 20231114 | 190000 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 19 | 20231114 | 185900 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 20 | 20231114 | 185800 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 21 | 20231114 | 185700 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 22 | 20231114 | 185600 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 23 | 20231114 | 185500 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 24 | 20231114 | 185400 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 25 | 20231114 | 185300 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 26 | 20231114 | 185200 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 27 | 20231114 | 185100 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 28 | 20231114 | 185000 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 29 | 20231114 | 184900 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 30 | 20231114 | 184800 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 31 | 20231114 | 184700 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 32 | 20231114 | 184600 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 8535 |
| 33 | 20231114 | 184500 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 34 | 20231114 | 184400 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 35 | 20231114 | 184300 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 36 | 20231114 | 184200 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 37 | 20231114 | 184100 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 38 | 20231114 | 184000 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 39 | 20231114 | 183900 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 40 | 20231114 | 183800 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 41 | 20231114 | 183700 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 42 | 20231114 | 183600 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 43 | 20231114 | 183500 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 44 | 20231114 | 183400 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 45 | 20231114 | 183300 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 46 | 20231114 | 183200 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 47 | 20231114 | 183100 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 48 | 20231114 | 183000 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 49 | 20231114 | 182900 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 50 | 20231114 | 182800 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 51 | 20231114 | 182700 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 52 | 20231114 | 182600 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 53 | 20231114 | 182500 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 54 | 20231114 | 182400 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 55 | 20231114 | 182300 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 56 | 20231114 | 182200 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 57 | 20231114 | 182100 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 58 | 20231114 | 182000 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 59 | 20231114 | 181900 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 60 | 20231114 | 181800 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 61 | 20231114 | 181700 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 62 | 20231114 | 181600 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 8535 |
| 63 | 20231114 | 181500 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 64 | 20231114 | 181400 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 65 | 20231114 | 181300 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 66 | 20231114 | 181200 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 67 | 20231114 | 181100 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 68 | 20231114 | 181000 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 69 | 20231114 | 180900 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 70 | 20231114 | 180800 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 71 | 20231114 | 180700 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 72 | 20231114 | 180600 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 73 | 20231114 | 180500 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 74 | 20231114 | 180400 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 75 | 20231114 | 180300 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 76 | 20231114 | 180200 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 77 | 20231114 | 180100 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 78 | 20231114 | 180000 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 79 | 20231114 | 175900 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 80 | 20231114 | 175800 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 81 | 20231114 | 175700 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 82 | 20231114 | 175600 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 83 | 20231114 | 175500 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 84 | 20231114 | 175400 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 85 | 20231114 | 175300 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 86 | 20231114 | 175200 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 87 | 20231114 | 175100 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 88 | 20231114 | 175000 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 89 | 20231114 | 174900 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 90 | 20231114 | 174800 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 91 | 20231114 | 174700 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 92 | 20231114 | 174600 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 8535 |
| 93 | 20231114 | 174500 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 94 | 20231114 | 174400 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 95 | 20231114 | 174300 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 96 | 20231114 | 174200 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 97 | 20231114 | 174100 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 98 | 20231114 | 174000 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 99 | 20231114 | 173900 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 100 | 20231114 | 173800 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 101 | 20231114 | 173700 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 102 | 20231114 | 173600 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 103 | 20231114 | 173500 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 104 | 20231114 | 173400 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 105 | 20231114 | 173300 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 106 | 20231114 | 173200 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 107 | 20231114 | 173100 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 108 | 20231114 | 173000 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 109 | 20231114 | 172900 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 110 | 20231114 | 172800 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 111 | 20231114 | 172700 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 112 | 20231114 | 172600 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 113 | 20231114 | 172500 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 114 | 20231114 | 172400 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 115 | 20231114 | 172300 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 116 | 20231114 | 172200 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 117 | 20231114 | 172100 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 118 | 20231114 | 172000 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 119 | 20231114 | 171900 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 120 | 20231114 | 171800 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 121 | 20231114 | 171700 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 122 | 20231114 | 171600 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 8535 |
| 123 | 20231114 | 171500 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 124 | 20231114 | 171400 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 125 | 20231114 | 171300 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 126 | 20231114 | 171200 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 127 | 20231114 | 171100 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 128 | 20231114 | 171000 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 129 | 20231114 | 170900 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 130 | 20231114 | 170800 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 131 | 20231114 | 170700 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 132 | 20231114 | 170600 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 133 | 20231114 | 170500 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 134 | 20231114 | 170400 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 135 | 20231114 | 170300 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 136 | 20231114 | 170200 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 137 | 20231114 | 170100 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 138 | 20231114 | 170000 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 139 | 20231114 | 165900 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 140 | 20231114 | 165800 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 141 | 20231114 | 165700 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 142 | 20231114 | 165600 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 143 | 20231114 | 165500 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 144 | 20231114 | 165400 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 145 | 20231114 | 165300 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 146 | 20231114 | 165200 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 147 | 20231114 | 165100 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 148 | 20231114 | 165000 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 149 | 20231114 | 164900 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 150 | 20231114 | 164800 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 151 | 20231114 | 164700 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 152 | 20231114 | 164600 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 8535 |
| 153 | 20231114 | 164500 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 154 | 20231114 | 164400 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 155 | 20231114 | 164300 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 156 | 20231114 | 164200 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 157 | 20231114 | 164100 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 158 | 20231114 | 164000 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 159 | 20231114 | 163900 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 160 | 20231114 | 163800 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 161 | 20231114 | 163700 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 162 | 20231114 | 163600 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 163 | 20231114 | 163500 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 164 | 20231114 | 163400 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 165 | 20231114 | 163300 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 166 | 20231114 | 163200 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 167 | 20231114 | 163100 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 168 | 20231114 | 163000 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 169 | 20231114 | 162900 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 170 | 20231114 | 162800 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 171 | 20231114 | 162700 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 172 | 20231114 | 162600 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 173 | 20231114 | 162500 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 174 | 20231114 | 162400 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 175 | 20231114 | 162300 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 176 | 20231114 | 162200 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 177 | 20231114 | 162100 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 178 | 20231114 | 162000 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 179 | 20231114 | 161900 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 180 | 20231114 | 161800 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 181 | 20231114 | 161700 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 182 | 20231114 | 161600 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 8535 |
| 183 | 20231114 | 161500 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 184 | 20231114 | 161400 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 185 | 20231114 | 161300 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 186 | 20231114 | 161200 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 187 | 20231114 | 161100 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 188 | 20231114 | 161000 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 189 | 20231114 | 160900 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 190 | 20231114 | 160800 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 191 | 20231114 | 160700 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 192 | 20231114 | 160600 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 193 | 20231114 | 160500 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 194 | 20231114 | 160400 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 195 | 20231114 | 160300 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 196 | 20231114 | 160200 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 197 | 20231114 | 160100 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 198 | 20231114 | 160000 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 199 | 20231114 | 155900 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 200 | 20231114 | 155800 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 201 | 20231114 | 155700 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 202 | 20231114 | 155600 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 203 | 20231114 | 155500 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 204 | 20231114 | 155400 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 205 | 20231114 | 155300 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 206 | 20231114 | 155200 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 207 | 20231114 | 155100 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 208 | 20231114 | 155000 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 209 | 20231114 | 154900 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 210 | 20231114 | 154800 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 211 | 20231114 | 154700 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 212 | 20231114 | 154600 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 8535 |
| 213 | 20231114 | 154500 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 214 | 20231114 | 154400 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 215 | 20231114 | 154300 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 216 | 20231114 | 154200 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 217 | 20231114 | 154100 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 218 | 20231114 | 154000 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 219 | 20231114 | 153900 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 220 | 20231114 | 153800 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 221 | 20231114 | 153700 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 222 | 20231114 | 153600 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 223 | 20231114 | 153500 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 224 | 20231114 | 153400 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 225 | 20231114 | 153300 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 226 | 20231114 | 153200 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 227 | 20231114 | 153100 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 0 |
| 228 | 20231114 | 153000 | 5056764120 | 13840 | 13840 | 13840 | 13840 | 8535 |
| 229 | 20231114 | 152900 | 4938639720 | 13830 | 13830 | 13830 | 13830 | 0 |
| 230 | 20231114 | 152800 | 4938639720 | 13830 | 13830 | 13830 | 13830 | 0 |
| 231 | 20231114 | 152700 | 4938639720 | 13830 | 13830 | 13830 | 13830 | 0 |
| 232 | 20231114 | 152600 | 4938639720 | 13830 | 13830 | 13830 | 13830 | 0 |
| 233 | 20231114 | 152500 | 4938639720 | 13830 | 13830 | 13830 | 13830 | 0 |
| 234 | 20231114 | 152400 | 4938639720 | 13830 | 13830 | 13830 | 13830 | 0 |
| 235 | 20231114 | 152300 | 4938639720 | 13830 | 13830 | 13830 | 13830 | 0 |
| 236 | 20231114 | 152200 | 4938639720 | 13830 | 13830 | 13830 | 13830 | 0 |
| 237 | 20231114 | 152100 | 4938639720 | 13830 | 13830 | 13830 | 13830 | 0 |
| 238 | 20231114 | 152000 | 4938639720 | 13830 | 13830 | 13830 | 13830 | 0 |
| 239 | 20231114 | 151900 | 4938639720 | 13830 | 13820 | 13840 | 13820 | 1669 |
| 240 | 20231114 | 151800 | 4915557710 | 13830 | 13830 | 13830 | 13820 | 542 |
| 241 | 20231114 | 151700 | 4908061870 | 13830 | 13820 | 13830 | 13820 | 244 |
| 242 | 20231114 | 151600 | 4904689530 | 13830 | 13830 | 13830 | 13820 | 331 |
| 243 | 20231114 | 151500 | 4900114860 | 13820 | 13820 | 13830 | 13820 | 1315 |
| 244 | 20231114 | 151400 | 4881941510 | 13820 | 13820 | 13820 | 13820 | 18 |
| 245 | 20231114 | 151300 | 4881692750 | 13820 | 13820 | 13820 | 13810 | 103 |
| 246 | 20231114 | 151200 | 4880270010 | 13820 | 13820 | 13820 | 13810 | 280 |
| 247 | 20231114 | 151100 | 4876402750 | 13820 | 13820 | 13820 | 13820 | 638 |
| 248 | 20231114 | 151000 | 4867585590 | 13830 | 13830 | 13830 | 13820 | 793 |
| 249 | 20231114 | 150900 | 4856625450 | 13830 | 13830 | 13830 | 13820 | 1110 |
| 250 | 20231114 | 150800 | 4841274650 | 13830 | 13830 | 13830 | 13820 | 208 |
| 251 | 20231114 | 150700 | 4838398110 | 13820 | 13830 | 13830 | 13820 | 21 |
| 252 | 20231114 | 150600 | 4838107720 | 13820 | 13820 | 13820 | 13810 | 643 |
| 253 | 20231114 | 150500 | 4829221500 | 13820 | 13810 | 13820 | 13810 | 1711 |
| 254 | 20231114 | 150400 | 4805577390 | 13820 | 13820 | 13820 | 13810 | 231 |
| 255 | 20231114 | 150300 | 4802385570 | 13820 | 13830 | 13830 | 13810 | 527 |
| 256 | 20231114 | 150200 | 4795105190 | 13830 | 13820 | 13830 | 13820 | 1092 |
| 257 | 20231114 | 150100 | 4780009230 | 13820 | 13820 | 13820 | 13820 | 114 |
| 258 | 20231114 | 150000 | 4778433750 | 13820 | 13810 | 13820 | 13810 | 267 |
| 259 | 20231114 | 145900 | 4774744900 | 13820 | 13810 | 13830 | 13810 | 1360 |
| 260 | 20231114 | 145800 | 4755949710 | 13820 | 13810 | 13820 | 13810 | 14 |
| 261 | 20231114 | 145700 | 4755756280 | 13820 | 13810 | 13820 | 13800 | 893 |
| 262 | 20231114 | 145600 | 4743422870 | 13810 | 13810 | 13810 | 13800 | 226 |
| 263 | 20231114 | 145500 | 4740301840 | 13810 | 13810 | 13810 | 13810 | 841 |
| 264 | 20231114 | 145400 | 4728687630 | 13810 | 13820 | 13820 | 13810 | 4 |
| 265 | 20231114 | 145300 | 4728632380 | 13820 | 13820 | 13820 | 13810 | 1872 |
| 266 | 20231114 | 145200 | 4702771380 | 13810 | 13820 | 13820 | 13810 | 164 |
| 267 | 20231114 | 145100 | 4700506000 | 13820 | 13810 | 13820 | 13800 | 3899 |
| 268 | 20231114 | 145000 | 4646646530 | 13800 | 13800 | 13810 | 13800 | 1185 |
| 269 | 20231114 | 144900 | 4630292420 | 13800 | 13800 | 13810 | 13800 | 681 |
| 270 | 20231114 | 144800 | 4620894500 | 13800 | 13790 | 13800 | 13790 | 149 |
| 271 | 20231114 | 144700 | 4618839470 | 13800 | 13810 | 13810 | 13800 | 2564 |
| 272 | 20231114 | 144600 | 4583456220 | 13800 | 13810 | 13810 | 13800 | 771 |
| 273 | 20231114 | 144500 | 4572808740 | 13800 | 13810 | 13810 | 13800 | 1301 |
| 274 | 20231114 | 144400 | 4554843020 | 13810 | 13810 | 13810 | 13800 | 1580 |
| 275 | 20231114 | 144300 | 4533037960 | 13800 | 13800 | 13800 | 13790 | 184 |
| 276 | 20231114 | 144200 | 4530498790 | 13810 | 13790 | 13810 | 13790 | 2437 |
| 277 | 20231114 | 144100 | 4496871240 | 13800 | 13800 | 13800 | 13790 | 354 |
| 278 | 20231114 | 144000 | 4491989260 | 13800 | 13790 | 13800 | 13790 | 25 |
| 279 | 20231114 | 143900 | 4491644370 | 13800 | 13800 | 13800 | 13800 | 314 |
| 280 | 20231114 | 143800 | 4487311170 | 13790 | 13800 | 13810 | 13790 | 491 |
| 281 | 20231114 | 143700 | 4480538580 | 13800 | 13800 | 13800 | 13790 | 773 |
| 282 | 20231114 | 143600 | 4469871220 | 13800 | 13810 | 13810 | 13800 | 323 |
| 283 | 20231114 | 143500 | 4465413600 | 13800 | 13800 | 13810 | 13800 | 225 |
| 284 | 20231114 | 143400 | 4462308500 | 13810 | 13800 | 13810 | 13800 | 306 |
| 285 | 20231114 | 143300 | 4458085590 | 13810 | 13800 | 13810 | 13800 | 1018 |
| 286 | 20231114 | 143200 | 4444037090 | 13800 | 13800 | 13800 | 13790 | 15 |
| 287 | 20231114 | 143100 | 4443830120 | 13800 | 13800 | 13810 | 13790 | 219 |
| 288 | 20231114 | 143000 | 4440808830 | 13800 | 13800 | 13810 | 13790 | 1174 |
| 289 | 20231114 | 142900 | 4424607730 | 13810 | 13800 | 13810 | 13800 | 315 |
| 290 | 20231114 | 142800 | 4420259660 | 13800 | 13800 | 13810 | 13800 | 127 |
| 291 | 20231114 | 142700 | 4418506740 | 13800 | 13800 | 13810 | 13800 | 150 |
| 292 | 20231114 | 142600 | 4416436730 | 13810 | 13800 | 13820 | 13800 | 696 |
| 293 | 20231114 | 142500 | 4406825240 | 13810 | 13800 | 13810 | 13800 | 210 |
| 294 | 20231114 | 142400 | 4403925570 | 13810 | 13790 | 13810 | 13790 | 3889 |
| 295 | 20231114 | 142300 | 4350241320 | 13790 | 13800 | 13810 | 13790 | 414 |
| 296 | 20231114 | 142200 | 4344529500 | 13800 | 13800 | 13810 | 13790 | 1510 |
| 297 | 20231114 | 142100 | 4323690340 | 13800 | 13790 | 13800 | 13790 | 2103 |
| 298 | 20231114 | 142000 | 4294671630 | 13800 | 13800 | 13800 | 13790 | 290 |
| 299 | 20231114 | 141900 | 4290671220 | 13800 | 13800 | 13800 | 13790 | 347 |
| 300 | 20231114 | 141800 | 4285885030 | 13800 | 13780 | 13800 | 13780 | 358 |
| 301 | 20231114 | 141700 | 4280950490 | 13790 | 13770 | 13790 | 13770 | 181 |
| 302 | 20231114 | 141600 | 4278454950 | 13770 | 13780 | 13780 | 13770 | 2732 |
| 303 | 20231114 | 141500 | 4240824000 | 13780 | 13790 | 13800 | 13780 | 1792 |
| 304 | 20231114 | 141400 | 4216124420 | 13790 | 13780 | 13790 | 13780 | 41 |
| 305 | 20231114 | 141300 | 4215559160 | 13790 | 13790 | 13800 | 13770 | 2594 |
| 306 | 20231114 | 141200 | 4179814090 | 13790 | 13800 | 13800 | 13780 | 1022 |
| 307 | 20231114 | 141100 | 4165720940 | 13800 | 13790 | 13800 | 13780 | 1150 |
| 308 | 20231114 | 141000 | 4149852020 | 13790 | 13790 | 13790 | 13780 | 736 |
| 309 | 20231114 | 140900 | 4139702910 | 13790 | 13790 | 13790 | 13780 | 1426 |
| 310 | 20231114 | 140800 | 4120038660 | 13790 | 13800 | 13800 | 13790 | 766 |
| 311 | 20231114 | 140700 | 4109469360 | 13790 | 13800 | 13800 | 13790 | 975 |
| 312 | 20231114 | 140600 | 4096014820 | 13800 | 13800 | 13800 | 13790 | 538 |
| 313 | 20231114 | 140500 | 4088592910 | 13800 | 13810 | 13810 | 13800 | 2281 |
| 314 | 20231114 | 140400 | 4057113650 | 13800 | 13810 | 13810 | 13800 | 934 |
| 315 | 20231114 | 140300 | 4044215580 | 13820 | 13810 | 13820 | 13810 | 203 |
| 316 | 20231114 | 140200 | 4041411680 | 13810 | 13820 | 13820 | 13810 | 156 |
| 317 | 20231114 | 140100 | 4039256200 | 13820 | 13820 | 13820 | 13810 | 291 |
| 318 | 20231114 | 140000 | 4035235010 | 13810 | 13830 | 13830 | 13810 | 272 |
| 319 | 20231114 | 135900 | 4031475590 | 13820 | 13830 | 13830 | 13810 | 583 |
| 320 | 20231114 | 135800 | 4023418100 | 13810 | 13820 | 13820 | 13810 | 1116 |
| 321 | 20231114 | 135700 | 4007995390 | 13810 | 13820 | 13820 | 13810 | 347 |
| 322 | 20231114 | 135600 | 4003202410 | 13810 | 13810 | 13820 | 13800 | 589 |
| 323 | 20231114 | 135500 | 3995068240 | 13800 | 13800 | 13810 | 13800 | 338 |
| 324 | 20231114 | 135400 | 3990403160 | 13800 | 13800 | 13810 | 13800 | 406 |
| 325 | 20231114 | 135300 | 3984798780 | 13800 | 13790 | 13810 | 13790 | 2217 |
| 326 | 20231114 | 135200 | 3954202600 | 13800 | 13810 | 13810 | 13790 | 2495 |
| 327 | 20231114 | 135100 | 3919762390 | 13810 | 13810 | 13820 | 13810 | 308 |
| 328 | 20231114 | 135000 | 3915508540 | 13820 | 13810 | 13820 | 13810 | 1278 |
| 329 | 20231114 | 134900 | 3897857010 | 13810 | 13820 | 13820 | 13810 | 870 |
| 330 | 20231114 | 134800 | 3885840980 | 13820 | 13810 | 13820 | 13810 | 236 |
| 331 | 20231114 | 134700 | 3882579880 | 13810 | 13810 | 13820 | 13810 | 278 |
| 332 | 20231114 | 134600 | 3878739470 | 13810 | 13820 | 13830 | 13810 | 1941 |
| 333 | 20231114 | 134500 | 3851925740 | 13830 | 13820 | 13830 | 13820 | 282 |
| 334 | 20231114 | 134400 | 3848027170 | 13830 | 13820 | 13830 | 13810 | 661 |
| 335 | 20231114 | 134300 | 3838887150 | 13810 | 13820 | 13820 | 13810 | 222 |
| 336 | 20231114 | 134200 | 3835819420 | 13820 | 13830 | 13840 | 13820 | 353 |
| 337 | 20231114 | 134100 | 3830938630 | 13840 | 13820 | 13840 | 13820 | 94 |
| 338 | 20231114 | 134000 | 3829638400 | 13830 | 13820 | 13830 | 13810 | 822 |
| 339 | 20231114 | 133900 | 3818281340 | 13830 | 13830 | 13840 | 13830 | 222 |
| 340 | 20231114 | 133800 | 3815210190 | 13830 | 13830 | 13840 | 13830 | 179 |
| 341 | 20231114 | 133700 | 3812734510 | 13830 | 13840 | 13840 | 13830 | 744 |
| 342 | 20231114 | 133600 | 3802437930 | 13840 | 13840 | 13850 | 13840 | 198 |
| 343 | 20231114 | 133500 | 3799696100 | 13850 | 13840 | 13850 | 13840 | 452 |
| 344 | 20231114 | 133400 | 3793437420 | 13840 | 13840 | 13850 | 13830 | 754 |
| 345 | 20231114 | 133300 | 3783004370 | 13840 | 13830 | 13840 | 13830 | 223 |
| 346 | 20231114 | 133200 | 3779919620 | 13840 | 13830 | 13840 | 13830 | 116 |
| 347 | 20231114 | 133100 | 3778314640 | 13830 | 13830 | 13840 | 13830 | 164 |
| 348 | 20231114 | 133000 | 3776045290 | 13840 | 13850 | 13860 | 13840 | 3124 |
| 349 | 20231114 | 132900 | 3732791440 | 13850 | 13860 | 13860 | 13850 | 168 |
| 350 | 20231114 | 132800 | 3730463380 | 13850 | 13850 | 13870 | 13850 | 1496 |
| 351 | 20231114 | 132700 | 3709729670 | 13850 | 13860 | 13870 | 13850 | 1934 |
| 352 | 20231114 | 132600 | 3682924500 | 13860 | 13860 | 13860 | 13850 | 543 |
| 353 | 20231114 | 132500 | 3675400530 | 13850 | 13850 | 13860 | 13850 | 378 |
| 354 | 20231114 | 132400 | 3670165040 | 13850 | 13860 | 13860 | 13850 | 1044 |
| 355 | 20231114 | 132300 | 3655701900 | 13860 | 13860 | 13860 | 13860 | 1334 |
| 356 | 20231114 | 132200 | 3637212660 | 13860 | 13860 | 13860 | 13850 | 475 |
| 357 | 20231114 | 132100 | 3630631330 | 13860 | 13860 | 13860 | 13850 | 205 |
| 358 | 20231114 | 132000 | 3627791070 | 13850 | 13860 | 13860 | 13850 | 35 |
| 359 | 20231114 | 131900 | 3627306000 | 13860 | 13860 | 13860 | 13850 | 260 |
| 360 | 20231114 | 131800 | 3623703570 | 13850 | 13860 | 13860 | 13850 | 1952 |
| 361 | 20231114 | 131700 | 3596659500 | 13850 | 13850 | 13860 | 13850 | 1939 |
| 362 | 20231114 | 131600 | 3569797470 | 13860 | 13850 | 13860 | 13850 | 90 |
| 363 | 20231114 | 131500 | 3568550100 | 13850 | 13850 | 13850 | 13850 | 430 |
| 364 | 20231114 | 131400 | 3562594600 | 13850 | 13840 | 13850 | 13840 | 2211 |
| 365 | 20231114 | 131300 | 3531985010 | 13830 | 13840 | 13840 | 13830 | 124 |
| 366 | 20231114 | 131200 | 3530268890 | 13830 | 13840 | 13840 | 13830 | 198 |
| 367 | 20231114 | 131100 | 3527529660 | 13840 | 13850 | 13850 | 13840 | 1542 |
| 368 | 20231114 | 131000 | 3506188220 | 13850 | 13850 | 13850 | 13840 | 208 |
| 369 | 20231114 | 130900 | 3503307430 | 13840 | 13850 | 13850 | 13840 | 678 |
| 370 | 20231114 | 130800 | 3493918250 | 13840 | 13850 | 13850 | 13840 | 1311 |
| 371 | 20231114 | 130700 | 3475773060 | 13840 | 13850 | 13850 | 13840 | 350 |
| 372 | 20231114 | 130600 | 3470926640 | 13840 | 13850 | 13850 | 13840 | 96 |
| 373 | 20231114 | 130500 | 3469597070 | 13840 | 13840 | 13840 | 13840 | 656 |
| 374 | 20231114 | 130400 | 3460518030 | 13850 | 13840 | 13850 | 13840 | 200 |
| 375 | 20231114 | 130300 | 3457749110 | 13840 | 13840 | 13840 | 13830 | 164 |
| 376 | 20231114 | 130200 | 3455480260 | 13840 | 13850 | 13850 | 13840 | 395 |
| 377 | 20231114 | 130100 | 3450013250 | 13850 | 13840 | 13850 | 13840 | 377 |
| 378 | 20231114 | 130000 | 3444794850 | 13840 | 13820 | 13840 | 13820 | 326 |
| 379 | 20231114 | 125900 | 3440284730 | 13830 | 13830 | 13830 | 13830 | 695 |
| 380 | 20231114 | 125800 | 3430672880 | 13830 | 13830 | 13830 | 13820 | 353 |
| 381 | 20231114 | 125700 | 3425793010 | 13830 | 13820 | 13830 | 13820 | 234 |
| 382 | 20231114 | 125600 | 3422557210 | 13830 | 13830 | 13830 | 13830 | 12 |
| 383 | 20231114 | 125500 | 3422391250 | 13820 | 13820 | 13830 | 13820 | 322 |
| 384 | 20231114 | 125400 | 3417939340 | 13830 | 13830 | 13830 | 13830 | 78 |
| 385 | 20231114 | 125300 | 3416860600 | 13820 | 13830 | 13830 | 13820 | 236 |
| 386 | 20231114 | 125200 | 3413596750 | 13840 | 13830 | 13840 | 13830 | 78 |
| 387 | 20231114 | 125100 | 3412517270 | 13830 | 13830 | 13840 | 13830 | 322 |
| 388 | 20231114 | 125000 | 3408063200 | 13830 | 13830 | 13840 | 13830 | 1437 |
| 389 | 20231114 | 124900 | 3388188560 | 13830 | 13820 | 13830 | 13820 | 15 |
| 390 | 20231114 | 124800 | 3387981150 | 13820 | 13820 | 13820 | 13820 | 891 |
| 391 | 20231114 | 124700 | 3375667530 | 13810 | 13810 | 13820 | 13800 | 2366 |
| 392 | 20231114 | 124600 | 3342992640 | 13810 | 13810 | 13810 | 13800 | 304 |
| 393 | 20231114 | 124500 | 3338796070 | 13800 | 13790 | 13810 | 13790 | 2976 |
| 394 | 20231114 | 124400 | 3297720440 | 13800 | 13810 | 13810 | 13800 | 7147 |
| 395 | 20231114 | 124300 | 3199052670 | 13810 | 13810 | 13810 | 13810 | 180 |
| 396 | 20231114 | 124200 | 3196566870 | 13810 | 13800 | 13810 | 13800 | 1413 |
| 397 | 20231114 | 124100 | 3177055500 | 13810 | 13810 | 13820 | 13810 | 1167 |
| 398 | 20231114 | 124000 | 3160939120 | 13810 | 13830 | 13830 | 13810 | 6527 |
| 399 | 20231114 | 123900 | 3070779280 | 13820 | 13830 | 13830 | 13820 | 250 |
| 400 | 20231114 | 123800 | 3067322810 | 13830 | 13820 | 13830 | 13820 | 304 |
| 401 | 20231114 | 123700 | 3063118510 | 13820 | 13840 | 13840 | 13820 | 1142 |
| 402 | 20231114 | 123600 | 3047333950 | 13830 | 13840 | 13840 | 13830 | 433 |
| 403 | 20231114 | 123500 | 3041345400 | 13830 | 13830 | 13840 | 13830 | 383 |
| 404 | 20231114 | 123400 | 3036048400 | 13830 | 13830 | 13830 | 13820 | 258 |
| 405 | 20231114 | 123300 | 3032481360 | 13830 | 13830 | 13830 | 13820 | 555 |
| 406 | 20231114 | 123200 | 3024807850 | 13830 | 13840 | 13840 | 13830 | 361 |
| 407 | 20231114 | 123100 | 3019814360 | 13830 | 13830 | 13830 | 13830 | 408 |
| 408 | 20231114 | 123000 | 3014171720 | 13840 | 13840 | 13840 | 13830 | 698 |
| 409 | 20231114 | 122900 | 3004515870 | 13840 | 13830 | 13850 | 13830 | 601 |
| 410 | 20231114 | 122800 | 2996198040 | 13840 | 13850 | 13850 | 13840 | 327 |
| 411 | 20231114 | 122700 | 2991671480 | 13840 | 13860 | 13860 | 13840 | 197 |
| 412 | 20231114 | 122600 | 2988944080 | 13850 | 13850 | 13850 | 13850 | 400 |
| 413 | 20231114 | 122500 | 2983404080 | 13850 | 13850 | 13850 | 13840 | 1493 |
| 414 | 20231114 | 122400 | 2962727100 | 13850 | 13840 | 13850 | 13840 | 336 |
| 415 | 20231114 | 122300 | 2958075550 | 13850 | 13830 | 13850 | 13830 | 413 |
| 416 | 20231114 | 122200 | 2952359150 | 13840 | 13840 | 13840 | 13840 | 505 |
| 417 | 20231114 | 122100 | 2945369950 | 13840 | 13840 | 13850 | 13840 | 942 |
| 418 | 20231114 | 122000 | 2932325390 | 13840 | 13840 | 13850 | 13840 | 323 |
| 419 | 20231114 | 121900 | 2927853010 | 13840 | 13840 | 13840 | 13840 | 160 |
| 420 | 20231114 | 121800 | 2925638610 | 13840 | 13840 | 13840 | 13830 | 325 |
| 421 | 20231114 | 121700 | 2921141760 | 13840 | 13850 | 13850 | 13840 | 222 |
| 422 | 20231114 | 121600 | 2918068590 | 13850 | 13850 | 13850 | 13840 | 226 |
| 423 | 20231114 | 121500 | 2914939790 | 13850 | 13850 | 13850 | 13840 | 128 |
| 424 | 20231114 | 121400 | 2913168150 | 13850 | 13850 | 13860 | 13850 | 1832 |
| 425 | 20231114 | 121300 | 2887793480 | 13860 | 13870 | 13870 | 13860 | 1216 |
| 426 | 20231114 | 121200 | 2870936150 | 13880 | 13870 | 13880 | 13870 | 81 |
| 427 | 20231114 | 121100 | 2869811990 | 13870 | 13870 | 13880 | 13870 | 1102 |
| 428 | 20231114 | 121000 | 2854527140 | 13860 | 13870 | 13870 | 13860 | 341 |
| 429 | 20231114 | 120900 | 2849799870 | 13860 | 13860 | 13860 | 13850 | 643 |
| 430 | 20231114 | 120800 | 2840889050 | 13860 | 13860 | 13860 | 13860 | 134 |
| 431 | 20231114 | 120700 | 2839031810 | 13860 | 13860 | 13860 | 13850 | 288 |
| 432 | 20231114 | 120600 | 2835040560 | 13860 | 13870 | 13870 | 13850 | 569 |
| 433 | 20231114 | 120500 | 2827154660 | 13860 | 13860 | 13870 | 13860 | 69 |
| 434 | 20231114 | 120400 | 2826198160 | 13850 | 13860 | 13870 | 13850 | 365 |
| 435 | 20231114 | 120300 | 2821138410 | 13870 | 13870 | 13880 | 13870 | 230 |
| 436 | 20231114 | 120200 | 2817947580 | 13870 | 13850 | 13870 | 13850 | 2195 |
| 437 | 20231114 | 120100 | 2787515370 | 13850 | 13860 | 13860 | 13850 | 359 |
| 438 | 20231114 | 120000 | 2782540600 | 13860 | 13850 | 13860 | 13850 | 140 |
| 439 | 20231114 | 115900 | 2780601490 | 13860 | 13860 | 13860 | 13850 | 216 |
| 440 | 20231114 | 115800 | 2777608930 | 13860 | 13850 | 13860 | 13850 | 242 |
| 441 | 20231114 | 115700 | 2774254880 | 13850 | 13850 | 13850 | 13840 | 2076 |
| 442 | 20231114 | 115600 | 2745503320 | 13840 | 13840 | 13850 | 13840 | 73 |
| 443 | 20231114 | 115500 | 2744492890 | 13840 | 13840 | 13850 | 13840 | 212 |
| 444 | 20231114 | 115400 | 2741557860 | 13840 | 13840 | 13840 | 13840 | 201 |
| 445 | 20231114 | 115300 | 2738776020 | 13840 | 13830 | 13840 | 13830 | 483 |
| 446 | 20231114 | 115200 | 2732093680 | 13840 | 13840 | 13840 | 13840 | 313 |
| 447 | 20231114 | 115100 | 2727761760 | 13840 | 13840 | 13840 | 13840 | 314 |
| 448 | 20231114 | 115000 | 2723416000 | 13840 | 13830 | 13840 | 13830 | 4378 |
| 449 | 20231114 | 114900 | 2662827180 | 13840 | 13830 | 13840 | 13830 | 387 |
| 450 | 20231114 | 114800 | 2657473100 | 13830 | 13830 | 13840 | 13820 | 3204 |
| 451 | 20231114 | 114700 | 2613162110 | 13830 | 13830 | 13830 | 13830 | 154 |
| 452 | 20231114 | 114600 | 2611032290 | 13830 | 13840 | 13840 | 13830 | 496 |
| 453 | 20231114 | 114500 | 2604170940 | 13840 | 13840 | 13840 | 13830 | 335 |
| 454 | 20231114 | 114400 | 2599537180 | 13840 | 13830 | 13840 | 13830 | 1166 |
| 455 | 20231114 | 114300 | 2583410360 | 13820 | 13830 | 13830 | 13820 | 1173 |
| 456 | 20231114 | 114200 | 2567188870 | 13830 | 13830 | 13830 | 13810 | 1526 |
| 457 | 20231114 | 114100 | 2546098640 | 13830 | 13820 | 13830 | 13820 | 1263 |
| 458 | 20231114 | 114000 | 2528642860 | 13820 | 13820 | 13820 | 13810 | 2038 |
| 459 | 20231114 | 113900 | 2500477730 | 13820 | 13810 | 13820 | 13810 | 741 |
| 460 | 20231114 | 113800 | 2490237140 | 13810 | 13820 | 13820 | 13810 | 1140 |
| 461 | 20231114 | 113700 | 2474483780 | 13820 | 13820 | 13820 | 13810 | 972 |
| 462 | 20231114 | 113600 | 2461050780 | 13820 | 13810 | 13820 | 13810 | 1697 |
| 463 | 20231114 | 113500 | 2437615090 | 13810 | 13820 | 13820 | 13810 | 14 |
| 464 | 20231114 | 113400 | 2437421640 | 13820 | 13810 | 13820 | 13800 | 639 |
| 465 | 20231114 | 113300 | 2428595820 | 13810 | 13820 | 13820 | 13810 | 761 |
| 466 | 20231114 | 113200 | 2418084800 | 13810 | 13800 | 13810 | 13800 | 303 |
| 467 | 20231114 | 113100 | 2413900530 | 13800 | 13820 | 13820 | 13800 | 324 |
| 468 | 20231114 | 113000 | 2409425080 | 13820 | 13810 | 13820 | 13810 | 603 |
| 469 | 20231114 | 112900 | 2401097040 | 13810 | 13810 | 13810 | 13800 | 609 |
| 470 | 20231114 | 112800 | 2392690110 | 13810 | 13810 | 13820 | 13810 | 1371 |
| 471 | 20231114 | 112700 | 2373756120 | 13810 | 13800 | 13810 | 13800 | 329 |
| 472 | 20231114 | 112600 | 2369214090 | 13810 | 13800 | 13810 | 13800 | 136 |
| 473 | 20231114 | 112500 | 2367335980 | 13800 | 13800 | 13810 | 13800 | 460 |
| 474 | 20231114 | 112400 | 2360986390 | 13800 | 13800 | 13810 | 13800 | 1117 |
| 475 | 20231114 | 112300 | 2345570720 | 13810 | 13810 | 13810 | 13800 | 295 |
| 476 | 20231114 | 112200 | 2341498810 | 13810 | 13800 | 13810 | 13800 | 719 |
| 477 | 20231114 | 112100 | 2331575580 | 13800 | 13810 | 13810 | 13790 | 514 |
| 478 | 20231114 | 112000 | 2324478280 | 13810 | 13800 | 13810 | 13800 | 208 |
| 479 | 20231114 | 111900 | 2321607250 | 13800 | 13800 | 13810 | 13800 | 208 |
| 480 | 20231114 | 111800 | 2318736640 | 13810 | 13790 | 13810 | 13790 | 2457 |
| 481 | 20231114 | 111700 | 2284825430 | 13790 | 13790 | 13800 | 13770 | 4037 |
| 482 | 20231114 | 111600 | 2229127200 | 13780 | 13780 | 13790 | 13780 | 367 |
| 483 | 20231114 | 111500 | 2224069690 | 13780 | 13780 | 13780 | 13770 | 363 |
| 484 | 20231114 | 111400 | 2219068620 | 13790 | 13780 | 13790 | 13770 | 533 |
| 485 | 20231114 | 111300 | 2211723570 | 13780 | 13780 | 13780 | 13780 | 325 |
| 486 | 20231114 | 111200 | 2207245070 | 13780 | 13780 | 13780 | 13770 | 488 |
| 487 | 20231114 | 111100 | 2200524950 | 13780 | 13770 | 13780 | 13770 | 615 |
| 488 | 20231114 | 111000 | 2192052030 | 13770 | 13780 | 13780 | 13770 | 254 |
| 489 | 20231114 | 110900 | 2188553990 | 13780 | 13770 | 13780 | 13770 | 658 |
| 490 | 20231114 | 110800 | 2179491840 | 13770 | 13780 | 13780 | 13770 | 256 |
| 491 | 20231114 | 110700 | 2175966540 | 13770 | 13770 | 13770 | 13760 | 692 |
| 492 | 20231114 | 110600 | 2166439750 | 13770 | 13790 | 13790 | 13770 | 2565 |
| 493 | 20231114 | 110500 | 2131117480 | 13790 | 13790 | 13790 | 13780 | 682 |
| 494 | 20231114 | 110400 | 2121713710 | 13790 | 13780 | 13790 | 13770 | 138 |
| 495 | 20231114 | 110300 | 2119812000 | 13780 | 13780 | 13790 | 13770 | 250 |
| 496 | 20231114 | 110200 | 2116367980 | 13770 | 13780 | 13780 | 13770 | 237 |
| 497 | 20231114 | 110100 | 2113103740 | 13780 | 13780 | 13780 | 13780 | 106 |
| 498 | 20231114 | 110000 | 2111643060 | 13770 | 13790 | 13790 | 13770 | 438 |
| 499 | 20231114 | 105900 | 2105606470 | 13770 | 13780 | 13800 | 13770 | 1443 |
| 500 | 20231114 | 105800 | 2085726160 | 13790 | 13780 | 13790 | 13770 | 414 |
| 501 | 20231114 | 105700 | 2080022750 | 13780 | 13780 | 13800 | 13780 | 932 |
| 502 | 20231114 | 105600 | 2067175790 | 13780 | 13780 | 13790 | 13780 | 1079 |
| 503 | 20231114 | 105500 | 2052300030 | 13780 | 13780 | 13790 | 13780 | 512 |
| 504 | 20231114 | 105400 | 2045244330 | 13790 | 13780 | 13790 | 13770 | 1330 |
| 505 | 20231114 | 105300 | 2026919430 | 13780 | 13780 | 13790 | 13770 | 499 |
| 506 | 20231114 | 105200 | 2020044110 | 13780 | 13790 | 13790 | 13770 | 652 |
| 507 | 20231114 | 105100 | 2011058440 | 13790 | 13790 | 13800 | 13790 | 877 |
| 508 | 20231114 | 105000 | 1998963530 | 13790 | 13780 | 13790 | 13770 | 734 |
| 509 | 20231114 | 104900 | 1988848460 | 13780 | 13810 | 13810 | 13780 | 948 |
| 510 | 20231114 | 104800 | 1975768240 | 13810 | 13780 | 13810 | 13780 | 1259 |
| 511 | 20231114 | 104700 | 1958401230 | 13790 | 13790 | 13790 | 13780 | 223 |
| 512 | 20231114 | 104600 | 1955327080 | 13770 | 13780 | 13790 | 13770 | 1199 |
| 513 | 20231114 | 104500 | 1938805760 | 13790 | 13800 | 13800 | 13780 | 1044 |
| 514 | 20231114 | 104400 | 1924416890 | 13790 | 13800 | 13800 | 13790 | 682 |
| 515 | 20231114 | 104300 | 1915011900 | 13800 | 13820 | 13820 | 13790 | 1647 |
| 516 | 20231114 | 104200 | 1892293870 | 13820 | 13820 | 13820 | 13800 | 3696 |
| 517 | 20231114 | 104100 | 1841271750 | 13820 | 13820 | 13830 | 13820 | 252 |
| 518 | 20231114 | 104000 | 1837788970 | 13830 | 13820 | 13830 | 13810 | 564 |
| 519 | 20231114 | 103900 | 1829992790 | 13820 | 13820 | 13820 | 13820 | 103 |
| 520 | 20231114 | 103800 | 1828569330 | 13820 | 13820 | 13820 | 13810 | 233 |
| 521 | 20231114 | 103700 | 1825349880 | 13820 | 13830 | 13830 | 13820 | 555 |
| 522 | 20231114 | 103600 | 1817679460 | 13820 | 13830 | 13830 | 13820 | 666 |
| 523 | 20231114 | 103500 | 1808471530 | 13840 | 13840 | 13840 | 13830 | 227 |
| 524 | 20231114 | 103400 | 1805330420 | 13840 | 13840 | 13850 | 13840 | 1168 |
| 525 | 20231114 | 103300 | 1789165190 | 13840 | 13840 | 13840 | 13830 | 158 |
| 526 | 20231114 | 103200 | 1786979470 | 13840 | 13820 | 13850 | 13820 | 4143 |
| 527 | 20231114 | 103100 | 1729664700 | 13820 | 13810 | 13830 | 13810 | 1863 |
| 528 | 20231114 | 103000 | 1703924500 | 13810 | 13800 | 13810 | 13800 | 247 |
| 529 | 20231114 | 102900 | 1700515880 | 13800 | 13800 | 13800 | 13800 | 902 |
| 530 | 20231114 | 102800 | 1688068280 | 13800 | 13780 | 13800 | 13770 | 1800 |
| 531 | 20231114 | 102700 | 1663256890 | 13780 | 13770 | 13780 | 13760 | 708 |
| 532 | 20231114 | 102600 | 1653508530 | 13770 | 13770 | 13770 | 13760 | 676 |
| 533 | 20231114 | 102500 | 1644205010 | 13760 | 13760 | 13770 | 13760 | 936 |
| 534 | 20231114 | 102400 | 1631319240 | 13760 | 13780 | 13780 | 13760 | 171 |
| 535 | 20231114 | 102300 | 1628965960 | 13770 | 13770 | 13780 | 13770 | 53 |
| 536 | 20231114 | 102200 | 1628236040 | 13770 | 13770 | 13780 | 13770 | 159 |
| 537 | 20231114 | 102100 | 1626046320 | 13770 | 13770 | 13780 | 13760 | 1351 |
| 538 | 20231114 | 102000 | 1607439110 | 13760 | 13780 | 13780 | 13760 | 1859 |
| 539 | 20231114 | 101900 | 1581839280 | 13780 | 13770 | 13780 | 13770 | 38 |
| 540 | 20231114 | 101800 | 1581315880 | 13780 | 13770 | 13780 | 13770 | 143 |
| 541 | 20231114 | 101700 | 1579345940 | 13770 | 13780 | 13780 | 13770 | 155 |
| 542 | 20231114 | 101600 | 1577210050 | 13780 | 13790 | 13790 | 13780 | 645 |
| 543 | 20231114 | 101500 | 1568320500 | 13780 | 13790 | 13790 | 13780 | 132 |
| 544 | 20231114 | 101400 | 1566500240 | 13780 | 13790 | 13790 | 13780 | 89 |
| 545 | 20231114 | 101300 | 1565273530 | 13790 | 13780 | 13790 | 13780 | 177 |
| 546 | 20231114 | 101200 | 1562832810 | 13790 | 13800 | 13800 | 13790 | 179 |
| 547 | 20231114 | 101100 | 1560364390 | 13800 | 13790 | 13800 | 13770 | 1114 |
| 548 | 20231114 | 101000 | 1545004000 | 13800 | 13790 | 13800 | 13780 | 2533 |
| 549 | 20231114 | 100900 | 1510055860 | 13790 | 13760 | 13790 | 13760 | 1980 |
| 550 | 20231114 | 100800 | 1482777650 | 13760 | 13750 | 13760 | 13750 | 2247 |
| 551 | 20231114 | 100700 | 1451859680 | 13760 | 13750 | 13760 | 13750 | 905 |
| 552 | 20231114 | 100600 | 1439415920 | 13750 | 13750 | 13750 | 13750 | 215 |
| 553 | 20231114 | 100500 | 1436459670 | 13750 | 13750 | 13750 | 13750 | 163 |
| 554 | 20231114 | 100400 | 1434218420 | 13750 | 13740 | 13760 | 13740 | 271 |
| 555 | 20231114 | 100300 | 1430489610 | 13760 | 13760 | 13760 | 13730 | 523 |
| 556 | 20231114 | 100200 | 1423295290 | 13720 | 13730 | 13750 | 13720 | 2153 |
| 557 | 20231114 | 100100 | 1393706410 | 13730 | 13740 | 13740 | 13720 | 795 |
| 558 | 20231114 | 100000 | 1382793120 | 13740 | 13730 | 13740 | 13730 | 52 |
| 559 | 20231114 | 095900 | 1382079040 | 13730 | 13740 | 13740 | 13730 | 263 |
| 560 | 20231114 | 095800 | 1378466780 | 13740 | 13730 | 13740 | 13730 | 341 |
| 561 | 20231114 | 095700 | 1373784750 | 13740 | 13740 | 13740 | 13730 | 308 |
| 562 | 20231114 | 095600 | 1369555000 | 13740 | 13730 | 13740 | 13730 | 750 |
| 563 | 20231114 | 095500 | 1359257350 | 13730 | 13720 | 13730 | 13720 | 400 |
| 564 | 20231114 | 095400 | 1353767030 | 13720 | 13720 | 13730 | 13720 | 121 |
| 565 | 20231114 | 095300 | 1352106800 | 13730 | 13720 | 13730 | 13720 | 96 |
| 566 | 20231114 | 095200 | 1350789440 | 13710 | 13700 | 13720 | 13700 | 1040 |
| 567 | 20231114 | 095100 | 1336527350 | 13710 | 13740 | 13740 | 13700 | 15308 |
| 568 | 20231114 | 095000 | 1126481840 | 13730 | 13750 | 13750 | 13730 | 1785 |
| 569 | 20231114 | 094900 | 1101957060 | 13750 | 13750 | 13750 | 13740 | 1424 |
| 570 | 20231114 | 094800 | 1082391140 | 13740 | 13740 | 13750 | 13730 | 525 |
| 571 | 20231114 | 094700 | 1075178030 | 13750 | 13750 | 13750 | 13740 | 2652 |
| 572 | 20231114 | 094600 | 1038732410 | 13750 | 13750 | 13760 | 13750 | 162 |
| 573 | 20231114 | 094500 | 1036504800 | 13750 | 13750 | 13750 | 13750 | 454 |
| 574 | 20231114 | 094400 | 1030262300 | 13740 | 13750 | 13750 | 13740 | 277 |
| 575 | 20231114 | 094300 | 1026456140 | 13750 | 13750 | 13750 | 13740 | 86 |
| 576 | 20231114 | 094200 | 1025273670 | 13740 | 13740 | 13760 | 13740 | 305 |
| 577 | 20231114 | 094100 | 1021081670 | 13750 | 13740 | 13750 | 13730 | 786 |
| 578 | 20231114 | 094000 | 1010282990 | 13730 | 13720 | 13740 | 13720 | 197 |
| 579 | 20231114 | 093900 | 1007577670 | 13730 | 13740 | 13740 | 13720 | 815 |
| 580 | 20231114 | 093800 | 996385720 | 13740 | 13740 | 13740 | 13710 | 359 |
| 581 | 20231114 | 093700 | 991461640 | 13740 | 13700 | 13740 | 13700 | 1206 |
| 582 | 20231114 | 093600 | 974937350 | 13700 | 13710 | 13720 | 13700 | 284 |
| 583 | 20231114 | 093500 | 971043730 | 13700 | 13740 | 13740 | 13700 | 8502 |
| 584 | 20231114 | 093400 | 854439730 | 13740 | 13730 | 13740 | 13730 | 20 |
| 585 | 20231114 | 093300 | 854165020 | 13730 | 13730 | 13740 | 13730 | 329 |
| 586 | 20231114 | 093200 | 849647710 | 13720 | 13730 | 13740 | 13720 | 636 |
| 587 | 20231114 | 093100 | 840917470 | 13720 | 13720 | 13730 | 13720 | 1557 |
| 588 | 20231114 | 093000 | 819552730 | 13720 | 13720 | 13730 | 13710 | 326 |
| 589 | 20231114 | 092900 | 815080000 | 13720 | 13730 | 13740 | 13720 | 2637 |
| 590 | 20231114 | 092800 | 778891260 | 13740 | 13730 | 13740 | 13730 | 490 |
| 591 | 20231114 | 092700 | 772158680 | 13730 | 13740 | 13740 | 13730 | 246 |
| 592 | 20231114 | 092600 | 768781080 | 13730 | 13730 | 13740 | 13730 | 274 |
| 593 | 20231114 | 092500 | 765018650 | 13730 | 13740 | 13740 | 13730 | 71 |
| 594 | 20231114 | 092400 | 764043180 | 13740 | 13760 | 13760 | 13740 | 1445 |
| 595 | 20231114 | 092300 | 744185960 | 13740 | 13750 | 13760 | 13740 | 1832 |
| 596 | 20231114 | 092200 | 719009710 | 13760 | 13750 | 13770 | 13750 | 101 |
| 597 | 20231114 | 092100 | 717619690 | 13750 | 13760 | 13760 | 13750 | 853 |
| 598 | 20231114 | 092000 | 705882870 | 13760 | 13760 | 13770 | 13760 | 585 |
| 599 | 20231114 | 091900 | 697833250 | 13750 | 13780 | 13780 | 13750 | 609 |
| 600 | 20231114 | 091800 | 689447200 | 13790 | 13790 | 13790 | 13750 | 180 |
| 601 | 20231114 | 091700 | 686970960 | 13800 | 13730 | 13800 | 13720 | 2264 |
| 602 | 20231114 | 091600 | 655860890 | 13730 | 13760 | 13760 | 13720 | 2297 |
| 603 | 20231114 | 091500 | 624311160 | 13760 | 13750 | 13770 | 13750 | 1432 |
| 604 | 20231114 | 091400 | 604595440 | 13760 | 13750 | 13760 | 13740 | 1524 |
| 605 | 20231114 | 091300 | 583640260 | 13740 | 13790 | 13790 | 13740 | 4092 |
| 606 | 20231114 | 091200 | 527366540 | 13790 | 13780 | 13800 | 13770 | 6562 |
| 607 | 20231114 | 091100 | 436852890 | 13780 | 13750 | 13780 | 13750 | 1918 |
| 608 | 20231114 | 091000 | 410440340 | 13750 | 13740 | 13760 | 13740 | 2256 |
| 609 | 20231114 | 090900 | 379422060 | 13740 | 13740 | 13750 | 13720 | 629 |
| 610 | 20231114 | 090800 | 370785350 | 13740 | 13730 | 13740 | 13720 | 727 |
| 611 | 20231114 | 090700 | 360798740 | 13720 | 13720 | 13740 | 13710 | 1306 |
| 612 | 20231114 | 090600 | 342877520 | 13720 | 13730 | 13740 | 13690 | 1595 |
| 613 | 20231114 | 090500 | 321011200 | 13700 | 13690 | 13700 | 13680 | 2213 |
| 614 | 20231114 | 090400 | 290716170 | 13680 | 13690 | 13690 | 13680 | 1339 |
| 615 | 20231114 | 090300 | 272386360 | 13680 | 13740 | 13750 | 13680 | 7587 |
| 616 | 20231114 | 090200 | 168305880 | 13740 | 13720 | 13750 | 13720 | 726 |
| 617 | 20231114 | 090100 | 158329200 | 13700 | 13740 | 13740 | 13690 | 2005 |
| 618 | 20231114 | 090000 | 130852290 | 13740 | 13690 | 13750 | 13690 | 9425 |