31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 191800 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 24014 |
| 3 | 20231113 | 191700 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 4 | 20231113 | 191600 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 5 | 20231113 | 191500 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 6 | 20231113 | 191400 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 7 | 20231113 | 191300 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 8 | 20231113 | 191200 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 9 | 20231113 | 191100 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 10 | 20231113 | 191000 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 11 | 20231113 | 190900 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 12 | 20231113 | 190800 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 13 | 20231113 | 190700 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 14 | 20231113 | 190600 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 15 | 20231113 | 190500 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 16 | 20231113 | 190400 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 17 | 20231113 | 190300 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 18 | 20231113 | 190200 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 19 | 20231113 | 190100 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 20 | 20231113 | 190000 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 21 | 20231113 | 185900 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 22 | 20231113 | 185800 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 23 | 20231113 | 185700 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 24 | 20231113 | 185600 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 25 | 20231113 | 185500 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 26 | 20231113 | 185400 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 27 | 20231113 | 185300 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 28 | 20231113 | 185200 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 29 | 20231113 | 185100 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 30 | 20231113 | 185000 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 31 | 20231113 | 184900 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 32 | 20231113 | 184800 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 24014 |
| 33 | 20231113 | 184700 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 34 | 20231113 | 184600 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 35 | 20231113 | 184500 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 36 | 20231113 | 184400 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 37 | 20231113 | 184300 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 38 | 20231113 | 184200 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 39 | 20231113 | 184100 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 40 | 20231113 | 184000 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 41 | 20231113 | 183900 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 42 | 20231113 | 183800 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 43 | 20231113 | 183700 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 44 | 20231113 | 183600 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 45 | 20231113 | 183500 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 46 | 20231113 | 183400 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 47 | 20231113 | 183300 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 48 | 20231113 | 183200 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 49 | 20231113 | 183100 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 50 | 20231113 | 183000 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 51 | 20231113 | 182900 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 52 | 20231113 | 182800 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 53 | 20231113 | 182700 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 54 | 20231113 | 182600 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 55 | 20231113 | 182500 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 56 | 20231113 | 182400 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 57 | 20231113 | 182300 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 58 | 20231113 | 182200 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 59 | 20231113 | 182100 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 60 | 20231113 | 182000 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 61 | 20231113 | 181900 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 62 | 20231113 | 181800 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 24014 |
| 63 | 20231113 | 181700 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 64 | 20231113 | 181600 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 65 | 20231113 | 181500 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 66 | 20231113 | 181400 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 67 | 20231113 | 181300 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 68 | 20231113 | 181200 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 69 | 20231113 | 181100 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 70 | 20231113 | 181000 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 71 | 20231113 | 180900 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 72 | 20231113 | 180800 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 73 | 20231113 | 180700 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 74 | 20231113 | 180600 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 75 | 20231113 | 180500 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 76 | 20231113 | 180400 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 77 | 20231113 | 180300 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 78 | 20231113 | 180200 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 79 | 20231113 | 180100 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 80 | 20231113 | 180000 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 81 | 20231113 | 175900 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 82 | 20231113 | 175800 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 83 | 20231113 | 175700 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 84 | 20231113 | 175600 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 85 | 20231113 | 175500 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 86 | 20231113 | 175400 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 87 | 20231113 | 175300 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 88 | 20231113 | 175200 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 89 | 20231113 | 175100 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 90 | 20231113 | 175000 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 91 | 20231113 | 174900 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 92 | 20231113 | 174800 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 24014 |
| 93 | 20231113 | 174700 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 94 | 20231113 | 174600 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 95 | 20231113 | 174500 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 96 | 20231113 | 174400 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 97 | 20231113 | 174300 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 98 | 20231113 | 174200 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 99 | 20231113 | 174100 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 100 | 20231113 | 174000 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 101 | 20231113 | 173900 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 102 | 20231113 | 173800 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 103 | 20231113 | 173700 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 104 | 20231113 | 173600 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 105 | 20231113 | 173500 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 106 | 20231113 | 173400 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 107 | 20231113 | 173300 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 108 | 20231113 | 173200 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 109 | 20231113 | 173100 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 110 | 20231113 | 173000 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 111 | 20231113 | 172900 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 112 | 20231113 | 172800 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 113 | 20231113 | 172700 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 114 | 20231113 | 172600 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 115 | 20231113 | 172500 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 116 | 20231113 | 172400 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 117 | 20231113 | 172300 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 118 | 20231113 | 172200 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 119 | 20231113 | 172100 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 120 | 20231113 | 172000 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 121 | 20231113 | 171900 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 122 | 20231113 | 171800 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 24014 |
| 123 | 20231113 | 171700 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 124 | 20231113 | 171600 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 125 | 20231113 | 171500 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 126 | 20231113 | 171400 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 127 | 20231113 | 171300 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 128 | 20231113 | 171200 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 129 | 20231113 | 171100 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 130 | 20231113 | 171000 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 131 | 20231113 | 170900 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 132 | 20231113 | 170800 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 133 | 20231113 | 170700 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 134 | 20231113 | 170600 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 135 | 20231113 | 170500 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 136 | 20231113 | 170400 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 137 | 20231113 | 170300 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 138 | 20231113 | 170200 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 139 | 20231113 | 170100 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 140 | 20231113 | 170000 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 141 | 20231113 | 165900 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 142 | 20231113 | 165800 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 143 | 20231113 | 165700 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 144 | 20231113 | 165600 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 145 | 20231113 | 165500 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 146 | 20231113 | 165400 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 147 | 20231113 | 165300 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 148 | 20231113 | 165200 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 149 | 20231113 | 165100 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 150 | 20231113 | 165000 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 151 | 20231113 | 164900 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 152 | 20231113 | 164800 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 24014 |
| 153 | 20231113 | 164700 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 154 | 20231113 | 164600 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 155 | 20231113 | 164500 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 156 | 20231113 | 164400 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 157 | 20231113 | 164300 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 158 | 20231113 | 164200 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 159 | 20231113 | 164100 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 160 | 20231113 | 164000 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 161 | 20231113 | 163900 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 162 | 20231113 | 163800 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 163 | 20231113 | 163700 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 164 | 20231113 | 163600 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 165 | 20231113 | 163500 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 166 | 20231113 | 163400 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 167 | 20231113 | 163300 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 168 | 20231113 | 163200 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 169 | 20231113 | 163100 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 170 | 20231113 | 163000 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 171 | 20231113 | 162900 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 172 | 20231113 | 162800 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 173 | 20231113 | 162700 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 174 | 20231113 | 162600 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 175 | 20231113 | 162500 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 176 | 20231113 | 162400 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 177 | 20231113 | 162300 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 178 | 20231113 | 162200 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 179 | 20231113 | 162100 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 180 | 20231113 | 162000 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 181 | 20231113 | 161900 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 182 | 20231113 | 161800 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 24014 |
| 183 | 20231113 | 161700 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 184 | 20231113 | 161600 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 185 | 20231113 | 161500 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 186 | 20231113 | 161400 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 187 | 20231113 | 161300 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 188 | 20231113 | 161200 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 189 | 20231113 | 161100 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 190 | 20231113 | 161000 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 191 | 20231113 | 160900 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 192 | 20231113 | 160800 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 193 | 20231113 | 160700 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 194 | 20231113 | 160600 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 195 | 20231113 | 160500 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 196 | 20231113 | 160400 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 197 | 20231113 | 160300 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 198 | 20231113 | 160200 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 199 | 20231113 | 160100 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 200 | 20231113 | 160000 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 201 | 20231113 | 155900 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 202 | 20231113 | 155800 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 203 | 20231113 | 155700 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 204 | 20231113 | 155600 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 205 | 20231113 | 155500 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 206 | 20231113 | 155400 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 207 | 20231113 | 155300 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 208 | 20231113 | 155200 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 209 | 20231113 | 155100 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 210 | 20231113 | 155000 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 211 | 20231113 | 154900 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 212 | 20231113 | 154800 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 24014 |
| 213 | 20231113 | 154700 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 214 | 20231113 | 154600 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 215 | 20231113 | 154500 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 216 | 20231113 | 154400 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 217 | 20231113 | 154300 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 218 | 20231113 | 154200 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 219 | 20231113 | 154100 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 220 | 20231113 | 154000 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 221 | 20231113 | 153900 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 222 | 20231113 | 153800 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 223 | 20231113 | 153700 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 224 | 20231113 | 153600 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 225 | 20231113 | 153500 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 226 | 20231113 | 153400 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 227 | 20231113 | 153300 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 228 | 20231113 | 153200 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 229 | 20231113 | 153100 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 230 | 20231113 | 153000 | 7281077135 | 3610 | 3610 | 3610 | 3610 | 24014 |
| 231 | 20231113 | 152900 | 7194386595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 232 | 20231113 | 152800 | 7194386595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 233 | 20231113 | 152700 | 7194386595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 234 | 20231113 | 152600 | 7194386595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 235 | 20231113 | 152500 | 7194386595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 236 | 20231113 | 152400 | 7194386595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 237 | 20231113 | 152300 | 7194386595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 238 | 20231113 | 152200 | 7194386595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 239 | 20231113 | 152100 | 7194386595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 240 | 20231113 | 152000 | 7194386595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 241 | 20231113 | 151900 | 7194386595 | 3635 | 3635 | 3635 | 3625 | 2401 |
| 242 | 20231113 | 151800 | 7185669145 | 3635 | 3635 | 3640 | 3630 | 1861 |
| 243 | 20231113 | 151700 | 7178907355 | 3635 | 3635 | 3635 | 3625 | 4819 |
| 244 | 20231113 | 151600 | 7161429275 | 3630 | 3635 | 3635 | 3630 | 2433 |
| 245 | 20231113 | 151500 | 7152588550 | 3635 | 3640 | 3640 | 3625 | 6850 |
| 246 | 20231113 | 151400 | 7127728345 | 3640 | 3630 | 3640 | 3625 | 2086 |
| 247 | 20231113 | 151300 | 7120151095 | 3630 | 3635 | 3635 | 3630 | 1545 |
| 248 | 20231113 | 151200 | 7114539405 | 3635 | 3640 | 3640 | 3620 | 1649 |
| 249 | 20231113 | 151100 | 7108549765 | 3640 | 3640 | 3645 | 3620 | 3375 |
| 250 | 20231113 | 151000 | 7096304855 | 3640 | 3640 | 3640 | 3640 | 1355 |
| 251 | 20231113 | 150900 | 7091372655 | 3635 | 3645 | 3655 | 3610 | 8755 |
| 252 | 20231113 | 150800 | 7059583185 | 3645 | 3645 | 3645 | 3645 | 1784 |
| 253 | 20231113 | 150700 | 7053080505 | 3640 | 3630 | 3640 | 3630 | 5499 |
| 254 | 20231113 | 150600 | 7033101465 | 3630 | 3625 | 3630 | 3625 | 2210 |
| 255 | 20231113 | 150500 | 7025083200 | 3630 | 3630 | 3630 | 3620 | 3085 |
| 256 | 20231113 | 150400 | 7013886185 | 3630 | 3620 | 3630 | 3620 | 9408 |
| 257 | 20231113 | 150300 | 6979800125 | 3620 | 3610 | 3620 | 3610 | 20050 |
| 258 | 20231113 | 150200 | 6907233055 | 3610 | 3610 | 3610 | 3610 | 1475 |
| 259 | 20231113 | 150100 | 6901908305 | 3600 | 3610 | 3610 | 3600 | 2408 |
| 260 | 20231113 | 150000 | 6893220465 | 3605 | 3615 | 3615 | 3605 | 2172 |
| 261 | 20231113 | 145900 | 6885380545 | 3615 | 3610 | 3615 | 3600 | 5994 |
| 262 | 20231113 | 145800 | 6863748025 | 3615 | 3615 | 3615 | 3600 | 5388 |
| 263 | 20231113 | 145700 | 6844297740 | 3615 | 3610 | 3615 | 3610 | 1904 |
| 264 | 20231113 | 145600 | 6837421415 | 3610 | 3605 | 3610 | 3600 | 2867 |
| 265 | 20231113 | 145500 | 6827079330 | 3605 | 3605 | 3605 | 3600 | 1369 |
| 266 | 20231113 | 145400 | 6822144245 | 3605 | 3615 | 3615 | 3590 | 11208 |
| 267 | 20231113 | 145300 | 6781801980 | 3615 | 3600 | 3615 | 3595 | 9072 |
| 268 | 20231113 | 145200 | 6749142275 | 3600 | 3600 | 3600 | 3595 | 12633 |
| 269 | 20231113 | 145100 | 6703663640 | 3600 | 3615 | 3615 | 3595 | 18382 |
| 270 | 20231113 | 145000 | 6637402155 | 3615 | 3625 | 3625 | 3610 | 2744 |
| 271 | 20231113 | 144900 | 6627483845 | 3625 | 3630 | 3630 | 3620 | 2069 |
| 272 | 20231113 | 144800 | 6619987895 | 3630 | 3635 | 3635 | 3625 | 3592 |
| 273 | 20231113 | 144700 | 6606951540 | 3630 | 3635 | 3635 | 3630 | 611 |
| 274 | 20231113 | 144600 | 6604731710 | 3630 | 3640 | 3640 | 3630 | 511 |
| 275 | 20231113 | 144500 | 6602874160 | 3640 | 3640 | 3640 | 3635 | 1856 |
| 276 | 20231113 | 144400 | 6596123220 | 3640 | 3640 | 3640 | 3635 | 1493 |
| 277 | 20231113 | 144300 | 6590689170 | 3640 | 3640 | 3640 | 3635 | 1753 |
| 278 | 20231113 | 144200 | 6584313680 | 3645 | 3640 | 3645 | 3640 | 1465 |
| 279 | 20231113 | 144100 | 6578977280 | 3645 | 3650 | 3650 | 3645 | 1544 |
| 280 | 20231113 | 144000 | 6573347200 | 3645 | 3650 | 3650 | 3645 | 333 |
| 281 | 20231113 | 143900 | 6572132965 | 3645 | 3640 | 3650 | 3635 | 3097 |
| 282 | 20231113 | 143800 | 6560846565 | 3640 | 3645 | 3645 | 3635 | 3881 |
| 283 | 20231113 | 143700 | 6546717155 | 3655 | 3650 | 3655 | 3650 | 544 |
| 284 | 20231113 | 143600 | 6544731120 | 3650 | 3650 | 3650 | 3650 | 1178 |
| 285 | 20231113 | 143500 | 6540431420 | 3650 | 3650 | 3650 | 3650 | 551 |
| 286 | 20231113 | 143400 | 6538420270 | 3650 | 3650 | 3650 | 3645 | 640 |
| 287 | 20231113 | 143300 | 6536084830 | 3645 | 3645 | 3645 | 3645 | 802 |
| 288 | 20231113 | 143200 | 6533161540 | 3645 | 3645 | 3645 | 3645 | 648 |
| 289 | 20231113 | 143100 | 6530799580 | 3640 | 3640 | 3645 | 3640 | 319 |
| 290 | 20231113 | 143000 | 6529638000 | 3645 | 3645 | 3645 | 3645 | 664 |
| 291 | 20231113 | 142900 | 6527217720 | 3640 | 3640 | 3645 | 3640 | 2205 |
| 292 | 20231113 | 142800 | 6519189260 | 3640 | 3640 | 3640 | 3640 | 309 |
| 293 | 20231113 | 142700 | 6518064500 | 3640 | 3645 | 3645 | 3640 | 1324 |
| 294 | 20231113 | 142600 | 6513244295 | 3645 | 3645 | 3645 | 3640 | 5476 |
| 295 | 20231113 | 142500 | 6493310445 | 3650 | 3645 | 3650 | 3635 | 4336 |
| 296 | 20231113 | 142400 | 6477523155 | 3645 | 3640 | 3645 | 3640 | 904 |
| 297 | 20231113 | 142300 | 6474229075 | 3645 | 3645 | 3645 | 3645 | 1352 |
| 298 | 20231113 | 142200 | 6469301035 | 3645 | 3645 | 3645 | 3640 | 195 |
| 299 | 20231113 | 142100 | 6468590265 | 3645 | 3640 | 3645 | 3640 | 2263 |
| 300 | 20231113 | 142000 | 6460349830 | 3640 | 3645 | 3645 | 3640 | 3553 |
| 301 | 20231113 | 141900 | 6447416210 | 3645 | 3645 | 3645 | 3645 | 649 |
| 302 | 20231113 | 141800 | 6445050605 | 3645 | 3645 | 3645 | 3640 | 756 |
| 303 | 20231113 | 141700 | 6442295010 | 3645 | 3645 | 3645 | 3645 | 369 |
| 304 | 20231113 | 141600 | 6440950005 | 3640 | 3645 | 3645 | 3640 | 356 |
| 305 | 20231113 | 141500 | 6439653440 | 3645 | 3645 | 3655 | 3645 | 3498 |
| 306 | 20231113 | 141400 | 6426900840 | 3640 | 3645 | 3645 | 3640 | 2577 |
| 307 | 20231113 | 141300 | 6417514140 | 3650 | 3650 | 3650 | 3650 | 228 |
| 308 | 20231113 | 141200 | 6416681940 | 3650 | 3645 | 3650 | 3645 | 914 |
| 309 | 20231113 | 141100 | 6413350130 | 3645 | 3645 | 3645 | 3640 | 359 |
| 310 | 20231113 | 141000 | 6412041625 | 3645 | 3640 | 3645 | 3640 | 498 |
| 311 | 20231113 | 140900 | 6410227790 | 3640 | 3635 | 3640 | 3635 | 2660 |
| 312 | 20231113 | 140800 | 6400556790 | 3635 | 3635 | 3635 | 3635 | 2274 |
| 313 | 20231113 | 140700 | 6392290800 | 3635 | 3640 | 3640 | 3630 | 3074 |
| 314 | 20231113 | 140600 | 6381116620 | 3640 | 3640 | 3650 | 3640 | 4604 |
| 315 | 20231113 | 140500 | 6364341185 | 3640 | 3640 | 3645 | 3640 | 324 |
| 316 | 20231113 | 140400 | 6363161290 | 3640 | 3645 | 3645 | 3640 | 2156 |
| 317 | 20231113 | 140300 | 6355312340 | 3645 | 3640 | 3645 | 3635 | 712 |
| 318 | 20231113 | 140200 | 6352717840 | 3635 | 3645 | 3645 | 3635 | 1579 |
| 319 | 20231113 | 140100 | 6346970215 | 3645 | 3645 | 3645 | 3645 | 3631 |
| 320 | 20231113 | 140000 | 6333735220 | 3645 | 3635 | 3645 | 3635 | 570 |
| 321 | 20231113 | 135900 | 6331659755 | 3630 | 3635 | 3635 | 3620 | 7441 |
| 322 | 20231113 | 135800 | 6304702440 | 3630 | 3625 | 3645 | 3620 | 4919 |
| 323 | 20231113 | 135700 | 6286870320 | 3625 | 3640 | 3640 | 3625 | 9754 |
| 324 | 20231113 | 135600 | 6251465585 | 3640 | 3640 | 3650 | 3640 | 1350 |
| 325 | 20231113 | 135500 | 6246551045 | 3640 | 3650 | 3650 | 3640 | 5373 |
| 326 | 20231113 | 135400 | 6226973215 | 3655 | 3660 | 3660 | 3650 | 1970 |
| 327 | 20231113 | 135300 | 6219777360 | 3660 | 3660 | 3665 | 3655 | 4556 |
| 328 | 20231113 | 135200 | 6203115785 | 3660 | 3660 | 3660 | 3655 | 960 |
| 329 | 20231113 | 135100 | 6199602685 | 3665 | 3660 | 3670 | 3660 | 2722 |
| 330 | 20231113 | 135000 | 6189636140 | 3670 | 3665 | 3670 | 3660 | 835 |
| 331 | 20231113 | 134900 | 6186572915 | 3665 | 3670 | 3670 | 3665 | 763 |
| 332 | 20231113 | 134800 | 6183774380 | 3670 | 3670 | 3675 | 3665 | 1669 |
| 333 | 20231113 | 134700 | 6177653360 | 3670 | 3670 | 3675 | 3665 | 2894 |
| 334 | 20231113 | 134600 | 6167035235 | 3660 | 3665 | 3670 | 3655 | 2202 |
| 335 | 20231113 | 134500 | 6158973595 | 3665 | 3665 | 3675 | 3660 | 3849 |
| 336 | 20231113 | 134400 | 6144863975 | 3690 | 3680 | 3690 | 3660 | 8254 |
| 337 | 20231113 | 134300 | 6114513075 | 3670 | 3670 | 3680 | 3670 | 10843 |
| 338 | 20231113 | 134200 | 6074694610 | 3675 | 3665 | 3675 | 3665 | 1412 |
| 339 | 20231113 | 134100 | 6069516975 | 3665 | 3660 | 3670 | 3660 | 6455 |
| 340 | 20231113 | 134000 | 6045871160 | 3660 | 3655 | 3660 | 3655 | 409 |
| 341 | 20231113 | 133900 | 6044374225 | 3655 | 3660 | 3660 | 3655 | 1905 |
| 342 | 20231113 | 133800 | 6037401935 | 3655 | 3660 | 3660 | 3655 | 272 |
| 343 | 20231113 | 133700 | 6036406510 | 3660 | 3660 | 3660 | 3655 | 192 |
| 344 | 20231113 | 133600 | 6035703830 | 3660 | 3660 | 3660 | 3660 | 746 |
| 345 | 20231113 | 133500 | 6032973470 | 3660 | 3645 | 3660 | 3640 | 5759 |
| 346 | 20231113 | 133400 | 6011947305 | 3645 | 3645 | 3645 | 3645 | 329 |
| 347 | 20231113 | 133300 | 6010748100 | 3640 | 3645 | 3645 | 3640 | 6450 |
| 348 | 20231113 | 133200 | 5987268980 | 3640 | 3650 | 3650 | 3640 | 7013 |
| 349 | 20231113 | 133100 | 5961694310 | 3650 | 3660 | 3660 | 3650 | 4041 |
| 350 | 20231113 | 133000 | 5946915820 | 3660 | 3650 | 3660 | 3650 | 1760 |
| 351 | 20231113 | 132900 | 5940490960 | 3650 | 3645 | 3650 | 3645 | 1397 |
| 352 | 20231113 | 132800 | 5935393435 | 3650 | 3645 | 3650 | 3645 | 8883 |
| 353 | 20231113 | 132700 | 5902985545 | 3645 | 3645 | 3645 | 3640 | 2393 |
| 354 | 20231113 | 132600 | 5894272640 | 3645 | 3645 | 3645 | 3640 | 488 |
| 355 | 20231113 | 132500 | 5892494770 | 3645 | 3645 | 3645 | 3645 | 1432 |
| 356 | 20231113 | 132400 | 5887275130 | 3645 | 3640 | 3645 | 3640 | 5181 |
| 357 | 20231113 | 132300 | 5868398985 | 3640 | 3645 | 3645 | 3640 | 953 |
| 358 | 20231113 | 132200 | 5864928075 | 3645 | 3640 | 3645 | 3640 | 343 |
| 359 | 20231113 | 132100 | 5863678495 | 3640 | 3640 | 3645 | 3635 | 956 |
| 360 | 20231113 | 132000 | 5860197155 | 3640 | 3635 | 3640 | 3630 | 1165 |
| 361 | 20231113 | 131900 | 5855960955 | 3635 | 3635 | 3640 | 3635 | 8455 |
| 362 | 20231113 | 131800 | 5825215085 | 3640 | 3630 | 3640 | 3625 | 13096 |
| 363 | 20231113 | 131700 | 5777621640 | 3620 | 3620 | 3625 | 3620 | 3049 |
| 364 | 20231113 | 131600 | 5766581465 | 3620 | 3605 | 3620 | 3605 | 8543 |
| 365 | 20231113 | 131500 | 5735735345 | 3605 | 3625 | 3625 | 3605 | 8128 |
| 366 | 20231113 | 131400 | 5706355725 | 3625 | 3625 | 3630 | 3625 | 3740 |
| 367 | 20231113 | 131300 | 5692790885 | 3625 | 3630 | 3630 | 3620 | 3778 |
| 368 | 20231113 | 131200 | 5679098295 | 3630 | 3635 | 3635 | 3630 | 1522 |
| 369 | 20231113 | 131100 | 5673567805 | 3630 | 3630 | 3635 | 3630 | 1514 |
| 370 | 20231113 | 131000 | 5668070230 | 3635 | 3630 | 3635 | 3630 | 1519 |
| 371 | 20231113 | 130900 | 5662555825 | 3630 | 3630 | 3640 | 3625 | 1756 |
| 372 | 20231113 | 130800 | 5656176955 | 3630 | 3620 | 3630 | 3620 | 8113 |
| 373 | 20231113 | 130700 | 5626759405 | 3620 | 3620 | 3620 | 3620 | 2240 |
| 374 | 20231113 | 130600 | 5618650605 | 3620 | 3620 | 3620 | 3615 | 2094 |
| 375 | 20231113 | 130500 | 5611073325 | 3620 | 3610 | 3620 | 3605 | 10327 |
| 376 | 20231113 | 130400 | 5573757995 | 3605 | 3620 | 3620 | 3605 | 5117 |
| 377 | 20231113 | 130300 | 5555300615 | 3620 | 3630 | 3630 | 3615 | 3271 |
| 378 | 20231113 | 130200 | 5543449230 | 3630 | 3630 | 3630 | 3625 | 5600 |
| 379 | 20231113 | 130100 | 5523126385 | 3630 | 3635 | 3640 | 3625 | 3386 |
| 380 | 20231113 | 130000 | 5510836175 | 3630 | 3590 | 3640 | 3590 | 30596 |
| 381 | 20231113 | 125900 | 5400144070 | 3595 | 3595 | 3600 | 3590 | 6478 |
| 382 | 20231113 | 125800 | 5376843060 | 3600 | 3590 | 3605 | 3590 | 12354 |
| 383 | 20231113 | 125700 | 5332371360 | 3595 | 3610 | 3615 | 3590 | 16247 |
| 384 | 20231113 | 125600 | 5273813845 | 3610 | 3570 | 3615 | 3565 | 21669 |
| 385 | 20231113 | 125500 | 5195997960 | 3565 | 3575 | 3575 | 3565 | 4446 |
| 386 | 20231113 | 125400 | 5180121925 | 3575 | 3570 | 3580 | 3555 | 38766 |
| 387 | 20231113 | 125300 | 5042008205 | 3565 | 3570 | 3570 | 3560 | 9021 |
| 388 | 20231113 | 125200 | 5009861930 | 3570 | 3555 | 3570 | 3550 | 16712 |
| 389 | 20231113 | 125100 | 4950320915 | 3555 | 3555 | 3580 | 3540 | 44107 |
| 390 | 20231113 | 125000 | 4793585310 | 3555 | 3560 | 3565 | 3530 | 31642 |
| 391 | 20231113 | 124900 | 4681295530 | 3565 | 3570 | 3580 | 3560 | 34703 |
| 392 | 20231113 | 124800 | 4557497990 | 3570 | 3590 | 3590 | 3570 | 11762 |
| 393 | 20231113 | 124700 | 4515452845 | 3590 | 3570 | 3590 | 3570 | 14871 |
| 394 | 20231113 | 124600 | 4462198065 | 3570 | 3590 | 3595 | 3570 | 13942 |
| 395 | 20231113 | 124500 | 4412284545 | 3595 | 3610 | 3615 | 3590 | 15146 |
| 396 | 20231113 | 124400 | 4357770610 | 3610 | 3620 | 3620 | 3600 | 31142 |
| 397 | 20231113 | 124300 | 4245395535 | 3620 | 3645 | 3645 | 3615 | 15079 |
| 398 | 20231113 | 124200 | 4190714615 | 3650 | 3630 | 3650 | 3630 | 19053 |
| 399 | 20231113 | 124100 | 4121430065 | 3625 | 3630 | 3635 | 3615 | 17791 |
| 400 | 20231113 | 124000 | 4056842395 | 3630 | 3655 | 3655 | 3630 | 18018 |
| 401 | 20231113 | 123900 | 3991257290 | 3655 | 3640 | 3675 | 3640 | 12333 |
| 402 | 20231113 | 123800 | 3946240640 | 3640 | 3670 | 3675 | 3640 | 14168 |
| 403 | 20231113 | 123700 | 3894397335 | 3670 | 3670 | 3690 | 3670 | 5291 |
| 404 | 20231113 | 123600 | 3874953130 | 3675 | 3685 | 3690 | 3655 | 9997 |
| 405 | 20231113 | 123500 | 3838210505 | 3685 | 3720 | 3720 | 3680 | 9707 |
| 406 | 20231113 | 123400 | 3802301260 | 3720 | 3740 | 3740 | 3720 | 14106 |
| 407 | 20231113 | 123300 | 3749746435 | 3745 | 3745 | 3750 | 3740 | 4639 |
| 408 | 20231113 | 123200 | 3732381435 | 3750 | 3750 | 3750 | 3745 | 1670 |
| 409 | 20231113 | 123100 | 3726126725 | 3745 | 3750 | 3750 | 3740 | 3117 |
| 410 | 20231113 | 123000 | 3714459885 | 3750 | 3750 | 3755 | 3745 | 5363 |
| 411 | 20231113 | 122900 | 3694360285 | 3750 | 3755 | 3755 | 3750 | 3991 |
| 412 | 20231113 | 122800 | 3679392090 | 3750 | 3755 | 3755 | 3750 | 3667 |
| 413 | 20231113 | 122700 | 3665634495 | 3760 | 3770 | 3770 | 3755 | 3900 |
| 414 | 20231113 | 122600 | 3650970050 | 3770 | 3785 | 3785 | 3770 | 1626 |
| 415 | 20231113 | 122500 | 3644831765 | 3785 | 3785 | 3800 | 3785 | 1852 |
| 416 | 20231113 | 122400 | 3637820215 | 3790 | 3775 | 3800 | 3775 | 5469 |
| 417 | 20231113 | 122300 | 3617117455 | 3765 | 3780 | 3780 | 3755 | 6692 |
| 418 | 20231113 | 122200 | 3591912955 | 3780 | 3790 | 3790 | 3780 | 5795 |
| 419 | 20231113 | 122100 | 3569983900 | 3790 | 3800 | 3805 | 3790 | 8832 |
| 420 | 20231113 | 122000 | 3536443765 | 3800 | 3805 | 3805 | 3800 | 3160 |
| 421 | 20231113 | 121900 | 3524434160 | 3805 | 3810 | 3810 | 3800 | 5867 |
| 422 | 20231113 | 121800 | 3502102225 | 3810 | 3830 | 3830 | 3810 | 35585 |
| 423 | 20231113 | 121700 | 3366107685 | 3830 | 3830 | 3835 | 3830 | 3486 |
| 424 | 20231113 | 121600 | 3352755355 | 3830 | 3835 | 3835 | 3830 | 5930 |
| 425 | 20231113 | 121500 | 3330042670 | 3835 | 3845 | 3845 | 3835 | 28311 |
| 426 | 20231113 | 121400 | 3221379080 | 3840 | 3850 | 3855 | 3840 | 10669 |
| 427 | 20231113 | 121300 | 3180333765 | 3845 | 3855 | 3855 | 3845 | 8692 |
| 428 | 20231113 | 121200 | 3146886785 | 3850 | 3850 | 3860 | 3850 | 2531 |
| 429 | 20231113 | 121100 | 3137137720 | 3855 | 3850 | 3860 | 3850 | 4012 |
| 430 | 20231113 | 121000 | 3121678890 | 3850 | 3855 | 3855 | 3845 | 2201 |
| 431 | 20231113 | 120900 | 3113205280 | 3860 | 3855 | 3860 | 3850 | 743 |
| 432 | 20231113 | 120800 | 3110340155 | 3850 | 3860 | 3860 | 3850 | 909 |
| 433 | 20231113 | 120700 | 3106835465 | 3860 | 3855 | 3860 | 3855 | 134 |
| 434 | 20231113 | 120600 | 3106318465 | 3855 | 3855 | 3860 | 3850 | 1706 |
| 435 | 20231113 | 120500 | 3099740430 | 3855 | 3855 | 3855 | 3850 | 276 |
| 436 | 20231113 | 120400 | 3098676685 | 3850 | 3855 | 3855 | 3850 | 7945 |
| 437 | 20231113 | 120300 | 3068074545 | 3860 | 3865 | 3865 | 3855 | 2228 |
| 438 | 20231113 | 120200 | 3059474565 | 3865 | 3865 | 3865 | 3865 | 194 |
| 439 | 20231113 | 120100 | 3058724755 | 3860 | 3860 | 3865 | 3860 | 404 |
| 440 | 20231113 | 120000 | 3057164905 | 3865 | 3860 | 3865 | 3860 | 1510 |
| 441 | 20231113 | 115900 | 3051333790 | 3855 | 3855 | 3860 | 3855 | 1420 |
| 442 | 20231113 | 115800 | 3045858510 | 3855 | 3860 | 3860 | 3855 | 106 |
| 443 | 20231113 | 115700 | 3045449585 | 3860 | 3865 | 3865 | 3855 | 1259 |
| 444 | 20231113 | 115600 | 3040589705 | 3860 | 3865 | 3865 | 3860 | 321 |
| 445 | 20231113 | 115500 | 3039349475 | 3860 | 3860 | 3865 | 3860 | 1525 |
| 446 | 20231113 | 115400 | 3033462055 | 3865 | 3860 | 3865 | 3860 | 668 |
| 447 | 20231113 | 115300 | 3030880470 | 3865 | 3870 | 3870 | 3860 | 4650 |
| 448 | 20231113 | 115200 | 3012926470 | 3870 | 3870 | 3870 | 3865 | 451 |
| 449 | 20231113 | 115100 | 3011182920 | 3870 | 3865 | 3870 | 3865 | 1495 |
| 450 | 20231113 | 115000 | 3005402355 | 3865 | 3865 | 3870 | 3860 | 5645 |
| 451 | 20231113 | 114900 | 2983586870 | 3870 | 3870 | 3870 | 3865 | 2080 |
| 452 | 20231113 | 114800 | 2975542225 | 3875 | 3875 | 3875 | 3870 | 1146 |
| 453 | 20231113 | 114700 | 2971101715 | 3875 | 3875 | 3875 | 3875 | 284 |
| 454 | 20231113 | 114600 | 2970001215 | 3875 | 3880 | 3880 | 3875 | 1142 |
| 455 | 20231113 | 114500 | 2965575545 | 3880 | 3880 | 3880 | 3875 | 1361 |
| 456 | 20231113 | 114400 | 2960298860 | 3880 | 3880 | 3880 | 3875 | 314 |
| 457 | 20231113 | 114300 | 2959080925 | 3880 | 3880 | 3885 | 3880 | 834 |
| 458 | 20231113 | 114200 | 2955844590 | 3880 | 3885 | 3885 | 3880 | 616 |
| 459 | 20231113 | 114100 | 2953451690 | 3885 | 3890 | 3890 | 3880 | 1910 |
| 460 | 20231113 | 114000 | 2946037000 | 3885 | 3895 | 3895 | 3885 | 261 |
| 461 | 20231113 | 113900 | 2945020975 | 3895 | 3885 | 3895 | 3880 | 2597 |
| 462 | 20231113 | 113800 | 2934931300 | 3885 | 3885 | 3885 | 3885 | 206 |
| 463 | 20231113 | 113700 | 2934130990 | 3885 | 3880 | 3885 | 3875 | 1749 |
| 464 | 20231113 | 113600 | 2927344600 | 3880 | 3880 | 3880 | 3875 | 976 |
| 465 | 20231113 | 113500 | 2923557980 | 3880 | 3880 | 3880 | 3875 | 818 |
| 466 | 20231113 | 113400 | 2920384445 | 3885 | 3890 | 3890 | 3885 | 1725 |
| 467 | 20231113 | 113300 | 2913682320 | 3890 | 3890 | 3890 | 3885 | 1266 |
| 468 | 20231113 | 113200 | 2908759635 | 3890 | 3890 | 3890 | 3885 | 998 |
| 469 | 20231113 | 113100 | 2904878600 | 3895 | 3890 | 3895 | 3885 | 1551 |
| 470 | 20231113 | 113000 | 2898848255 | 3885 | 3895 | 3895 | 3885 | 2136 |
| 471 | 20231113 | 112900 | 2890538070 | 3895 | 3885 | 3895 | 3885 | 1920 |
| 472 | 20231113 | 112800 | 2883070585 | 3885 | 3865 | 3890 | 3860 | 3360 |
| 473 | 20231113 | 112700 | 2870058835 | 3860 | 3875 | 3875 | 3860 | 9567 |
| 474 | 20231113 | 112600 | 2833060015 | 3880 | 3875 | 3880 | 3875 | 1579 |
| 475 | 20231113 | 112500 | 2826939175 | 3875 | 3875 | 3880 | 3875 | 593 |
| 476 | 20231113 | 112400 | 2824639010 | 3880 | 3890 | 3890 | 3880 | 5465 |
| 477 | 20231113 | 112300 | 2803422215 | 3890 | 3910 | 3910 | 3890 | 6111 |
| 478 | 20231113 | 112200 | 2779551110 | 3910 | 3885 | 3910 | 3885 | 4347 |
| 479 | 20231113 | 112100 | 2762604320 | 3880 | 3910 | 3910 | 3880 | 11324 |
| 480 | 20231113 | 112000 | 2718558375 | 3910 | 3905 | 3910 | 3890 | 20627 |
| 481 | 20231113 | 111900 | 2638100250 | 3900 | 3900 | 3905 | 3900 | 495 |
| 482 | 20231113 | 111800 | 2636168680 | 3900 | 3900 | 3905 | 3900 | 578 |
| 483 | 20231113 | 111700 | 2633912010 | 3900 | 3900 | 3905 | 3895 | 1354 |
| 484 | 20231113 | 111600 | 2628630780 | 3900 | 3905 | 3905 | 3895 | 3165 |
| 485 | 20231113 | 111500 | 2616286710 | 3900 | 3890 | 3905 | 3885 | 4357 |
| 486 | 20231113 | 111400 | 2599300090 | 3885 | 3895 | 3900 | 3885 | 2341 |
| 487 | 20231113 | 111300 | 2590189330 | 3900 | 3890 | 3900 | 3890 | 2005 |
| 488 | 20231113 | 111200 | 2582380000 | 3895 | 3885 | 3895 | 3880 | 2072 |
| 489 | 20231113 | 111100 | 2574328755 | 3880 | 3885 | 3885 | 3875 | 205 |
| 490 | 20231113 | 111000 | 2573532520 | 3880 | 3875 | 3885 | 3875 | 3552 |
| 491 | 20231113 | 110900 | 2559746990 | 3875 | 3880 | 3885 | 3875 | 4061 |
| 492 | 20231113 | 110800 | 2544004560 | 3875 | 3880 | 3885 | 3875 | 2116 |
| 493 | 20231113 | 110700 | 2535793905 | 3885 | 3885 | 3885 | 3875 | 1214 |
| 494 | 20231113 | 110600 | 2531082825 | 3880 | 3880 | 3885 | 3875 | 1802 |
| 495 | 20231113 | 110500 | 2524092050 | 3875 | 3880 | 3880 | 3875 | 337 |
| 496 | 20231113 | 110400 | 2522785200 | 3880 | 3885 | 3885 | 3875 | 3439 |
| 497 | 20231113 | 110300 | 2509441870 | 3880 | 3880 | 3885 | 3880 | 794 |
| 498 | 20231113 | 110200 | 2506357385 | 3885 | 3880 | 3885 | 3880 | 164 |
| 499 | 20231113 | 110100 | 2505720390 | 3885 | 3885 | 3885 | 3880 | 1839 |
| 500 | 20231113 | 110000 | 2498577965 | 3885 | 3880 | 3890 | 3880 | 560 |
| 501 | 20231113 | 105900 | 2496401080 | 3885 | 3890 | 3890 | 3885 | 394 |
| 502 | 20231113 | 105800 | 2494869390 | 3890 | 3885 | 3890 | 3885 | 388 |
| 503 | 20231113 | 105700 | 2493361365 | 3890 | 3885 | 3890 | 3885 | 549 |
| 504 | 20231113 | 105600 | 2491227105 | 3885 | 3880 | 3890 | 3880 | 1416 |
| 505 | 20231113 | 105500 | 2485725320 | 3885 | 3885 | 3885 | 3885 | 169 |
| 506 | 20231113 | 105400 | 2485068755 | 3885 | 3885 | 3885 | 3885 | 764 |
| 507 | 20231113 | 105300 | 2482100615 | 3885 | 3885 | 3885 | 3885 | 1247 |
| 508 | 20231113 | 105200 | 2477256020 | 3885 | 3885 | 3885 | 3885 | 974 |
| 509 | 20231113 | 105100 | 2473472030 | 3885 | 3875 | 3885 | 3875 | 2085 |
| 510 | 20231113 | 105000 | 2465387630 | 3870 | 3865 | 3870 | 3865 | 1298 |
| 511 | 20231113 | 104900 | 2460364810 | 3865 | 3870 | 3870 | 3865 | 2085 |
| 512 | 20231113 | 104800 | 2452305240 | 3870 | 3865 | 3875 | 3860 | 2204 |
| 513 | 20231113 | 104700 | 2443784405 | 3860 | 3865 | 3865 | 3860 | 951 |
| 514 | 20231113 | 104600 | 2440109790 | 3870 | 3875 | 3880 | 3870 | 998 |
| 515 | 20231113 | 104500 | 2436245090 | 3880 | 3880 | 3885 | 3870 | 1041 |
| 516 | 20231113 | 104400 | 2432206320 | 3870 | 3870 | 3880 | 3865 | 2455 |
| 517 | 20231113 | 104300 | 2422705925 | 3870 | 3880 | 3880 | 3870 | 3398 |
| 518 | 20231113 | 104200 | 2409551290 | 3885 | 3860 | 3900 | 3860 | 9490 |
| 519 | 20231113 | 104100 | 2372788325 | 3865 | 3910 | 3910 | 3865 | 24214 |
| 520 | 20231113 | 104000 | 2278690380 | 3900 | 3910 | 3925 | 3900 | 9454 |
| 521 | 20231113 | 103900 | 2241750005 | 3905 | 3915 | 3920 | 3900 | 9730 |
| 522 | 20231113 | 103800 | 2203737225 | 3915 | 3920 | 3920 | 3910 | 6897 |
| 523 | 20231113 | 103700 | 2176731185 | 3915 | 3920 | 3930 | 3910 | 5888 |
| 524 | 20231113 | 103600 | 2153661505 | 3915 | 3920 | 3920 | 3905 | 6749 |
| 525 | 20231113 | 103500 | 2127264470 | 3910 | 3920 | 3920 | 3910 | 3496 |
| 526 | 20231113 | 103400 | 2113573715 | 3915 | 3930 | 3935 | 3910 | 21146 |
| 527 | 20231113 | 103300 | 2030632985 | 3930 | 3915 | 3935 | 3910 | 24342 |
| 528 | 20231113 | 103200 | 1935039180 | 3910 | 3920 | 3925 | 3910 | 7444 |
| 529 | 20231113 | 103100 | 1905882630 | 3915 | 3915 | 3920 | 3915 | 4125 |
| 530 | 20231113 | 103000 | 1889725035 | 3915 | 3900 | 3915 | 3900 | 2977 |
| 531 | 20231113 | 102900 | 1878103030 | 3900 | 3900 | 3900 | 3900 | 286 |
| 532 | 20231113 | 102800 | 1876987630 | 3900 | 3900 | 3905 | 3900 | 502 |
| 533 | 20231113 | 102700 | 1875029380 | 3900 | 3905 | 3905 | 3895 | 928 |
| 534 | 20231113 | 102600 | 1871411125 | 3900 | 3905 | 3905 | 3900 | 417 |
| 535 | 20231113 | 102500 | 1869783790 | 3905 | 3905 | 3905 | 3895 | 13 |
| 536 | 20231113 | 102400 | 1869733045 | 3905 | 3900 | 3905 | 3900 | 843 |
| 537 | 20231113 | 102300 | 1866444315 | 3905 | 3900 | 3905 | 3900 | 544 |
| 538 | 20231113 | 102200 | 1864322260 | 3900 | 3905 | 3905 | 3900 | 2721 |
| 539 | 20231113 | 102100 | 1853707175 | 3900 | 3905 | 3905 | 3900 | 728 |
| 540 | 20231113 | 102000 | 1850866095 | 3900 | 3900 | 3900 | 3895 | 1613 |
| 541 | 20231113 | 101900 | 1844575400 | 3900 | 3900 | 3900 | 3895 | 1268 |
| 542 | 20231113 | 101800 | 1839630250 | 3900 | 3900 | 3900 | 3895 | 1844 |
| 543 | 20231113 | 101700 | 1832441165 | 3900 | 3900 | 3900 | 3895 | 1364 |
| 544 | 20231113 | 101600 | 1827126565 | 3900 | 3900 | 3905 | 3900 | 273 |
| 545 | 20231113 | 101500 | 1826061860 | 3900 | 3900 | 3910 | 3895 | 1545 |
| 546 | 20231113 | 101400 | 1820038350 | 3900 | 3910 | 3910 | 3900 | 2057 |
| 547 | 20231113 | 101300 | 1812014690 | 3910 | 3910 | 3915 | 3905 | 5529 |
| 548 | 20231113 | 101200 | 1790422455 | 3910 | 3915 | 3920 | 3910 | 1556 |
| 549 | 20231113 | 101100 | 1784335400 | 3915 | 3915 | 3915 | 3915 | 866 |
| 550 | 20231113 | 101000 | 1780945010 | 3915 | 3910 | 3915 | 3905 | 1428 |
| 551 | 20231113 | 100900 | 1775360685 | 3915 | 3920 | 3920 | 3915 | 2110 |
| 552 | 20231113 | 100800 | 1767098515 | 3920 | 3920 | 3920 | 3920 | 590 |
| 553 | 20231113 | 100700 | 1764785715 | 3920 | 3925 | 3930 | 3920 | 1421 |
| 554 | 20231113 | 100600 | 1759206400 | 3925 | 3930 | 3940 | 3925 | 2104 |
| 555 | 20231113 | 100500 | 1750929175 | 3935 | 3935 | 3940 | 3925 | 1105 |
| 556 | 20231113 | 100400 | 1746586400 | 3935 | 3935 | 3945 | 3930 | 23292 |
| 557 | 20231113 | 100300 | 1654796310 | 3935 | 3915 | 3935 | 3915 | 8353 |
| 558 | 20231113 | 100200 | 1621982535 | 3910 | 3910 | 3915 | 3910 | 1537 |
| 559 | 20231113 | 100100 | 1615968540 | 3910 | 3925 | 3925 | 3910 | 3260 |
| 560 | 20231113 | 100000 | 1603209170 | 3920 | 3930 | 3930 | 3920 | 2446 |
| 561 | 20231113 | 095900 | 1593612440 | 3930 | 3930 | 3935 | 3925 | 3072 |
| 562 | 20231113 | 095800 | 1581537080 | 3930 | 3935 | 3940 | 3925 | 6005 |
| 563 | 20231113 | 095700 | 1557924180 | 3925 | 3905 | 3945 | 3900 | 36954 |
| 564 | 20231113 | 095600 | 1412848810 | 3905 | 3900 | 3910 | 3895 | 4255 |
| 565 | 20231113 | 095500 | 1396252390 | 3900 | 3885 | 3900 | 3885 | 7340 |
| 566 | 20231113 | 095400 | 1367674670 | 3880 | 3875 | 3880 | 3870 | 1698 |
| 567 | 20231113 | 095300 | 1361091725 | 3875 | 3880 | 3880 | 3875 | 2395 |
| 568 | 20231113 | 095200 | 1351802545 | 3875 | 3870 | 3875 | 3870 | 161 |
| 569 | 20231113 | 095100 | 1351178775 | 3865 | 3865 | 3865 | 3865 | 708 |
| 570 | 20231113 | 095000 | 1348442355 | 3865 | 3850 | 3865 | 3850 | 1529 |
| 571 | 20231113 | 094900 | 1342553410 | 3855 | 3865 | 3865 | 3855 | 1804 |
| 572 | 20231113 | 094800 | 1335594665 | 3865 | 3865 | 3865 | 3855 | 188 |
| 573 | 20231113 | 094700 | 1334868065 | 3850 | 3850 | 3870 | 3850 | 1211 |
| 574 | 20231113 | 094600 | 1330192220 | 3850 | 3860 | 3860 | 3850 | 2000 |
| 575 | 20231113 | 094500 | 1322480735 | 3860 | 3850 | 3865 | 3850 | 9121 |
| 576 | 20231113 | 094400 | 1287303675 | 3850 | 3860 | 3860 | 3845 | 2785 |
| 577 | 20231113 | 094300 | 1276581745 | 3860 | 3860 | 3860 | 3855 | 76 |
| 578 | 20231113 | 094200 | 1276288630 | 3850 | 3855 | 3860 | 3850 | 3242 |
| 579 | 20231113 | 094100 | 1263792850 | 3860 | 3860 | 3860 | 3855 | 1394 |
| 580 | 20231113 | 094000 | 1258418040 | 3860 | 3865 | 3865 | 3855 | 2941 |
| 581 | 20231113 | 093900 | 1247057990 | 3865 | 3875 | 3885 | 3865 | 1008 |
| 582 | 20231113 | 093800 | 1243157300 | 3875 | 3875 | 3895 | 3870 | 3370 |
| 583 | 20231113 | 093700 | 1230093970 | 3875 | 3865 | 3875 | 3865 | 682 |
| 584 | 20231113 | 093600 | 1227455945 | 3865 | 3875 | 3875 | 3860 | 1531 |
| 585 | 20231113 | 093500 | 1221538745 | 3860 | 3875 | 3875 | 3855 | 53 |
| 586 | 20231113 | 093400 | 1221334165 | 3875 | 3870 | 3875 | 3855 | 1919 |
| 587 | 20231113 | 093300 | 1213926110 | 3855 | 3850 | 3870 | 3845 | 3112 |
| 588 | 20231113 | 093200 | 1201933540 | 3850 | 3870 | 3870 | 3850 | 3374 |
| 589 | 20231113 | 093100 | 1188908265 | 3880 | 3880 | 3880 | 3875 | 3744 |
| 590 | 20231113 | 093000 | 1174391895 | 3880 | 3885 | 3895 | 3880 | 2692 |
| 591 | 20231113 | 092900 | 1163935375 | 3880 | 3895 | 3900 | 3880 | 5355 |
| 592 | 20231113 | 092800 | 1143086530 | 3895 | 3900 | 3900 | 3895 | 1118 |
| 593 | 20231113 | 092700 | 1138731365 | 3900 | 3910 | 3910 | 3900 | 5361 |
| 594 | 20231113 | 092600 | 1117813770 | 3910 | 3905 | 3910 | 3900 | 1821 |
| 595 | 20231113 | 092500 | 1110700735 | 3905 | 3905 | 3910 | 3900 | 7909 |
| 596 | 20231113 | 092400 | 1079837030 | 3905 | 3920 | 3925 | 3905 | 7833 |
| 597 | 20231113 | 092300 | 1049191140 | 3925 | 3925 | 3925 | 3915 | 4527 |
| 598 | 20231113 | 092200 | 1031438440 | 3925 | 3940 | 3940 | 3925 | 19565 |
| 599 | 20231113 | 092100 | 954491350 | 3945 | 3910 | 3945 | 3910 | 16862 |
| 600 | 20231113 | 092000 | 888162690 | 3910 | 3885 | 3910 | 3885 | 23064 |
| 601 | 20231113 | 091900 | 798278705 | 3885 | 3880 | 3890 | 3880 | 2877 |
| 602 | 20231113 | 091800 | 787107160 | 3880 | 3880 | 3885 | 3880 | 4867 |
| 603 | 20231113 | 091700 | 768203770 | 3880 | 3880 | 3880 | 3875 | 3820 |
| 604 | 20231113 | 091600 | 753384550 | 3880 | 3870 | 3880 | 3865 | 5903 |
| 605 | 20231113 | 091500 | 730535980 | 3870 | 3880 | 3880 | 3870 | 2359 |
| 606 | 20231113 | 091400 | 721389570 | 3880 | 3895 | 3895 | 3880 | 11294 |
| 607 | 20231113 | 091300 | 677444600 | 3890 | 3880 | 3890 | 3880 | 9064 |
| 608 | 20231113 | 091200 | 642193415 | 3885 | 3865 | 3885 | 3865 | 2726 |
| 609 | 20231113 | 091100 | 631620975 | 3880 | 3865 | 3880 | 3860 | 19086 |
| 610 | 20231113 | 091000 | 557752145 | 3870 | 3890 | 3890 | 3870 | 3263 |
| 611 | 20231113 | 090900 | 545093785 | 3880 | 3890 | 3890 | 3865 | 14084 |
| 612 | 20231113 | 090800 | 490448265 | 3890 | 3900 | 3905 | 3885 | 7219 |
| 613 | 20231113 | 090700 | 462332475 | 3900 | 3910 | 3940 | 3900 | 24450 |
| 614 | 20231113 | 090600 | 366570000 | 3910 | 3880 | 3910 | 3875 | 42341 |
| 615 | 20231113 | 090500 | 201503650 | 3880 | 3850 | 3880 | 3850 | 9101 |
| 616 | 20231113 | 090400 | 166287955 | 3845 | 3845 | 3850 | 3830 | 7460 |
| 617 | 20231113 | 090300 | 137643780 | 3830 | 3840 | 3845 | 3830 | 10673 |
| 618 | 20231113 | 090200 | 96658870 | 3845 | 3850 | 3855 | 3840 | 9370 |
| 619 | 20231113 | 090100 | 60629455 | 3855 | 3840 | 3855 | 3840 | 5624 |
| 620 | 20231113 | 090000 | 39014275 | 3840 | 3800 | 3840 | 3800 | 10263 |