31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 192900 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 14045 |
| 3 | 20231113 | 192800 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 4 | 20231113 | 192700 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 5 | 20231113 | 192600 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 6 | 20231113 | 192500 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 7 | 20231113 | 192400 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 8 | 20231113 | 192300 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 9 | 20231113 | 192200 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 10 | 20231113 | 192100 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 11 | 20231113 | 192000 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 12 | 20231113 | 191900 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 13 | 20231113 | 191800 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 14 | 20231113 | 191700 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 15 | 20231113 | 191600 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 16 | 20231113 | 191500 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 17 | 20231113 | 191400 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 18 | 20231113 | 191300 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 19 | 20231113 | 191200 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 20 | 20231113 | 191100 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 21 | 20231113 | 191000 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 22 | 20231113 | 190900 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 23 | 20231113 | 190800 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 24 | 20231113 | 190700 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 25 | 20231113 | 190600 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 26 | 20231113 | 190500 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 27 | 20231113 | 190400 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 28 | 20231113 | 190300 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 29 | 20231113 | 190200 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 30 | 20231113 | 190100 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 31 | 20231113 | 190000 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 32 | 20231113 | 185900 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 14045 |
| 33 | 20231113 | 185800 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 34 | 20231113 | 185700 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 35 | 20231113 | 185600 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 36 | 20231113 | 185500 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 37 | 20231113 | 185400 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 38 | 20231113 | 185300 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 39 | 20231113 | 185200 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 40 | 20231113 | 185100 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 41 | 20231113 | 185000 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 42 | 20231113 | 184900 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 43 | 20231113 | 184800 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 44 | 20231113 | 184700 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 45 | 20231113 | 184600 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 46 | 20231113 | 184500 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 47 | 20231113 | 184400 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 48 | 20231113 | 184300 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 49 | 20231113 | 184200 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 50 | 20231113 | 184100 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 51 | 20231113 | 184000 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 52 | 20231113 | 183900 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 53 | 20231113 | 183800 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 54 | 20231113 | 183700 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 55 | 20231113 | 183600 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 56 | 20231113 | 183500 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 57 | 20231113 | 183400 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 58 | 20231113 | 183300 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 59 | 20231113 | 183200 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 60 | 20231113 | 183100 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 61 | 20231113 | 183000 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 62 | 20231113 | 182900 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 14045 |
| 63 | 20231113 | 182800 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 64 | 20231113 | 182700 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 65 | 20231113 | 182600 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 66 | 20231113 | 182500 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 67 | 20231113 | 182400 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 68 | 20231113 | 182300 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 69 | 20231113 | 182200 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 70 | 20231113 | 182100 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 71 | 20231113 | 182000 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 72 | 20231113 | 181900 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 73 | 20231113 | 181800 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 74 | 20231113 | 181700 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 75 | 20231113 | 181600 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 76 | 20231113 | 181500 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 77 | 20231113 | 181400 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 78 | 20231113 | 181300 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 79 | 20231113 | 181200 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 80 | 20231113 | 181100 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 81 | 20231113 | 181000 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 82 | 20231113 | 180900 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 83 | 20231113 | 180800 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 84 | 20231113 | 180700 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 85 | 20231113 | 180600 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 86 | 20231113 | 180500 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 87 | 20231113 | 180400 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 88 | 20231113 | 180300 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 89 | 20231113 | 180200 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 90 | 20231113 | 180100 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 91 | 20231113 | 180000 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 92 | 20231113 | 175900 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 14045 |
| 93 | 20231113 | 175800 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 94 | 20231113 | 175700 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 95 | 20231113 | 175600 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 96 | 20231113 | 175500 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 97 | 20231113 | 175400 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 98 | 20231113 | 175300 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 99 | 20231113 | 175200 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 100 | 20231113 | 175100 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 101 | 20231113 | 175000 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 102 | 20231113 | 174900 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 103 | 20231113 | 174800 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 104 | 20231113 | 174700 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 105 | 20231113 | 174600 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 106 | 20231113 | 174500 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 107 | 20231113 | 174400 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 108 | 20231113 | 174300 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 109 | 20231113 | 174200 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 110 | 20231113 | 174100 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 111 | 20231113 | 174000 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 112 | 20231113 | 173900 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 113 | 20231113 | 173800 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 114 | 20231113 | 173700 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 115 | 20231113 | 173600 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 116 | 20231113 | 173500 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 117 | 20231113 | 173400 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 118 | 20231113 | 173300 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 119 | 20231113 | 173200 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 120 | 20231113 | 173100 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 121 | 20231113 | 173000 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 122 | 20231113 | 172900 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 14045 |
| 123 | 20231113 | 172800 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 124 | 20231113 | 172700 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 125 | 20231113 | 172600 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 126 | 20231113 | 172500 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 127 | 20231113 | 172400 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 128 | 20231113 | 172300 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 129 | 20231113 | 172200 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 130 | 20231113 | 172100 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 131 | 20231113 | 172000 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 132 | 20231113 | 171900 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 133 | 20231113 | 171800 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 134 | 20231113 | 171700 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 135 | 20231113 | 171600 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 136 | 20231113 | 171500 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 137 | 20231113 | 171400 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 138 | 20231113 | 171300 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 139 | 20231113 | 171200 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 140 | 20231113 | 171100 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 141 | 20231113 | 171000 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 142 | 20231113 | 170900 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 143 | 20231113 | 170800 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 144 | 20231113 | 170700 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 145 | 20231113 | 170600 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 146 | 20231113 | 170500 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 147 | 20231113 | 170400 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 148 | 20231113 | 170300 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 149 | 20231113 | 170200 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 150 | 20231113 | 170100 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 151 | 20231113 | 170000 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 152 | 20231113 | 165900 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 14045 |
| 153 | 20231113 | 165800 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 154 | 20231113 | 165700 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 155 | 20231113 | 165600 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 156 | 20231113 | 165500 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 157 | 20231113 | 165400 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 158 | 20231113 | 165300 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 159 | 20231113 | 165200 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 160 | 20231113 | 165100 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 161 | 20231113 | 165000 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 162 | 20231113 | 164900 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 163 | 20231113 | 164800 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 164 | 20231113 | 164700 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 165 | 20231113 | 164600 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 166 | 20231113 | 164500 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 167 | 20231113 | 164400 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 168 | 20231113 | 164300 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 169 | 20231113 | 164200 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 170 | 20231113 | 164100 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 171 | 20231113 | 164000 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 172 | 20231113 | 163900 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 173 | 20231113 | 163800 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 174 | 20231113 | 163700 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 175 | 20231113 | 163600 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 176 | 20231113 | 163500 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 177 | 20231113 | 163400 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 178 | 20231113 | 163300 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 179 | 20231113 | 163200 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 180 | 20231113 | 163100 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 181 | 20231113 | 163000 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 182 | 20231113 | 162900 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 14045 |
| 183 | 20231113 | 162800 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 184 | 20231113 | 162700 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 185 | 20231113 | 162600 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 186 | 20231113 | 162500 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 187 | 20231113 | 162400 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 188 | 20231113 | 162300 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 189 | 20231113 | 162200 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 190 | 20231113 | 162100 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 191 | 20231113 | 162000 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 192 | 20231113 | 161900 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 193 | 20231113 | 161800 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 194 | 20231113 | 161700 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 195 | 20231113 | 161600 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 196 | 20231113 | 161500 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 197 | 20231113 | 161400 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 198 | 20231113 | 161300 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 199 | 20231113 | 161200 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 200 | 20231113 | 161100 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 201 | 20231113 | 161000 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 202 | 20231113 | 160900 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 203 | 20231113 | 160800 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 204 | 20231113 | 160700 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 205 | 20231113 | 160600 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 206 | 20231113 | 160500 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 207 | 20231113 | 160400 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 208 | 20231113 | 160300 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 209 | 20231113 | 160200 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 210 | 20231113 | 160100 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 211 | 20231113 | 160000 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 212 | 20231113 | 155900 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 14045 |
| 213 | 20231113 | 155800 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 214 | 20231113 | 155700 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 215 | 20231113 | 155600 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 216 | 20231113 | 155500 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 217 | 20231113 | 155400 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 218 | 20231113 | 155300 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 219 | 20231113 | 155200 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 220 | 20231113 | 155100 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 221 | 20231113 | 155000 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 222 | 20231113 | 154900 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 223 | 20231113 | 154800 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 224 | 20231113 | 154700 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 225 | 20231113 | 154600 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 226 | 20231113 | 154500 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 227 | 20231113 | 154400 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 228 | 20231113 | 154300 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 229 | 20231113 | 154200 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 230 | 20231113 | 154100 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 231 | 20231113 | 154000 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 232 | 20231113 | 153900 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 233 | 20231113 | 153800 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 234 | 20231113 | 153700 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 235 | 20231113 | 153600 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 236 | 20231113 | 153500 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 237 | 20231113 | 153400 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 238 | 20231113 | 153300 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 239 | 20231113 | 153200 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 240 | 20231113 | 153100 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 241 | 20231113 | 153000 | 10268145360 | 6930 | 6930 | 6930 | 6930 | 14045 |
| 242 | 20231113 | 152900 | 10170813510 | 6860 | 6860 | 6860 | 6860 | 0 |
| 243 | 20231113 | 152800 | 10170813510 | 6860 | 6860 | 6860 | 6860 | 0 |
| 244 | 20231113 | 152700 | 10170813510 | 6860 | 6860 | 6860 | 6860 | 0 |
| 245 | 20231113 | 152600 | 10170813510 | 6860 | 6860 | 6860 | 6860 | 0 |
| 246 | 20231113 | 152500 | 10170813510 | 6860 | 6860 | 6860 | 6860 | 0 |
| 247 | 20231113 | 152400 | 10170813510 | 6860 | 6860 | 6860 | 6860 | 0 |
| 248 | 20231113 | 152300 | 10170813510 | 6860 | 6860 | 6860 | 6860 | 0 |
| 249 | 20231113 | 152200 | 10170813510 | 6860 | 6860 | 6860 | 6860 | 0 |
| 250 | 20231113 | 152100 | 10170813510 | 6860 | 6860 | 6860 | 6860 | 0 |
| 251 | 20231113 | 152000 | 10170813510 | 6860 | 6860 | 6860 | 6860 | 0 |
| 252 | 20231113 | 151900 | 10170813510 | 6860 | 6850 | 6870 | 6850 | 3064 |
| 253 | 20231113 | 151800 | 10149796580 | 6850 | 6850 | 6870 | 6840 | 2039 |
| 254 | 20231113 | 151700 | 10135818280 | 6860 | 6870 | 6870 | 6850 | 2533 |
| 255 | 20231113 | 151600 | 10118450660 | 6870 | 6880 | 6880 | 6850 | 3715 |
| 256 | 20231113 | 151500 | 10092960180 | 6880 | 6880 | 6890 | 6880 | 1333 |
| 257 | 20231113 | 151400 | 10083789070 | 6890 | 6910 | 6910 | 6890 | 1342 |
| 258 | 20231113 | 151300 | 10074535520 | 6910 | 6890 | 6910 | 6890 | 1568 |
| 259 | 20231113 | 151200 | 10063712080 | 6880 | 6890 | 6900 | 6880 | 473 |
| 260 | 20231113 | 151100 | 10060453900 | 6900 | 6900 | 6930 | 6870 | 9510 |
| 261 | 20231113 | 151000 | 9994776300 | 6900 | 6870 | 6900 | 6870 | 4072 |
| 262 | 20231113 | 150900 | 9966740410 | 6870 | 6850 | 6870 | 6840 | 3002 |
| 263 | 20231113 | 150800 | 9946159780 | 6850 | 6840 | 6850 | 6840 | 1165 |
| 264 | 20231113 | 150700 | 9938186950 | 6840 | 6840 | 6850 | 6820 | 1951 |
| 265 | 20231113 | 150600 | 9924838440 | 6830 | 6840 | 6840 | 6830 | 289 |
| 266 | 20231113 | 150500 | 9922864480 | 6840 | 6820 | 6840 | 6820 | 3289 |
| 267 | 20231113 | 150400 | 9900402290 | 6830 | 6840 | 6850 | 6830 | 2185 |
| 268 | 20231113 | 150300 | 9885468320 | 6840 | 6850 | 6850 | 6840 | 944 |
| 269 | 20231113 | 150200 | 9879006960 | 6850 | 6850 | 6860 | 6850 | 1197 |
| 270 | 20231113 | 150100 | 9870807500 | 6860 | 6860 | 6860 | 6860 | 675 |
| 271 | 20231113 | 150000 | 9866177000 | 6860 | 6850 | 6870 | 6850 | 1531 |
| 272 | 20231113 | 145900 | 9855672450 | 6850 | 6850 | 6860 | 6850 | 764 |
| 273 | 20231113 | 145800 | 9850433910 | 6850 | 6840 | 6860 | 6840 | 2103 |
| 274 | 20231113 | 145700 | 9836030460 | 6840 | 6850 | 6850 | 6840 | 634 |
| 275 | 20231113 | 145600 | 9831692870 | 6840 | 6840 | 6850 | 6840 | 1112 |
| 276 | 20231113 | 145500 | 9824086550 | 6840 | 6840 | 6850 | 6840 | 524 |
| 277 | 20231113 | 145400 | 9820502290 | 6840 | 6850 | 6860 | 6840 | 457 |
| 278 | 20231113 | 145300 | 9817372260 | 6860 | 6810 | 6860 | 6810 | 5421 |
| 279 | 20231113 | 145200 | 9780301310 | 6820 | 6840 | 6840 | 6810 | 716 |
| 280 | 20231113 | 145100 | 9775417010 | 6840 | 6840 | 6840 | 6840 | 131 |
| 281 | 20231113 | 145000 | 9774520970 | 6820 | 6820 | 6840 | 6820 | 551 |
| 282 | 20231113 | 144900 | 9770758630 | 6820 | 6820 | 6820 | 6820 | 31 |
| 283 | 20231113 | 144800 | 9770547210 | 6820 | 6810 | 6820 | 6800 | 1057 |
| 284 | 20231113 | 144700 | 9763356080 | 6820 | 6790 | 6820 | 6780 | 1583 |
| 285 | 20231113 | 144600 | 9752617990 | 6790 | 6810 | 6810 | 6780 | 3830 |
| 286 | 20231113 | 144500 | 9726613740 | 6810 | 6820 | 6830 | 6810 | 569 |
| 287 | 20231113 | 144400 | 9722733400 | 6820 | 6820 | 6830 | 6820 | 426 |
| 288 | 20231113 | 144300 | 9719825680 | 6820 | 6820 | 6830 | 6820 | 360 |
| 289 | 20231113 | 144200 | 9717369450 | 6830 | 6830 | 6840 | 6830 | 406 |
| 290 | 20231113 | 144100 | 9714594900 | 6830 | 6840 | 6850 | 6810 | 948 |
| 291 | 20231113 | 144000 | 9708115960 | 6850 | 6850 | 6870 | 6840 | 3398 |
| 292 | 20231113 | 143900 | 9684808200 | 6830 | 6810 | 6850 | 6810 | 3729 |
| 293 | 20231113 | 143800 | 9659353640 | 6810 | 6800 | 6810 | 6800 | 530 |
| 294 | 20231113 | 143700 | 9655748340 | 6820 | 6810 | 6820 | 6810 | 778 |
| 295 | 20231113 | 143600 | 9650448010 | 6820 | 6820 | 6820 | 6820 | 284 |
| 296 | 20231113 | 143500 | 9648511130 | 6820 | 6810 | 6820 | 6800 | 507 |
| 297 | 20231113 | 143400 | 9645058460 | 6810 | 6800 | 6810 | 6800 | 1776 |
| 298 | 20231113 | 143300 | 9632980230 | 6800 | 6790 | 6810 | 6790 | 1645 |
| 299 | 20231113 | 143200 | 9621792950 | 6790 | 6800 | 6800 | 6790 | 52 |
| 300 | 20231113 | 143100 | 9621439580 | 6800 | 6800 | 6800 | 6780 | 857 |
| 301 | 20231113 | 143000 | 9615625940 | 6800 | 6790 | 6800 | 6780 | 1690 |
| 302 | 20231113 | 142900 | 9604159160 | 6790 | 6800 | 6800 | 6790 | 165 |
| 303 | 20231113 | 142800 | 9603037810 | 6790 | 6770 | 6790 | 6770 | 1422 |
| 304 | 20231113 | 142700 | 9593409830 | 6780 | 6760 | 6780 | 6750 | 1114 |
| 305 | 20231113 | 142600 | 9585881680 | 6760 | 6780 | 6790 | 6760 | 1367 |
| 306 | 20231113 | 142500 | 9576624850 | 6790 | 6830 | 6830 | 6790 | 1328 |
| 307 | 20231113 | 142400 | 9567590040 | 6830 | 6800 | 6830 | 6790 | 2224 |
| 308 | 20231113 | 142300 | 9552450410 | 6800 | 6790 | 6800 | 6790 | 663 |
| 309 | 20231113 | 142200 | 9547945190 | 6790 | 6800 | 6800 | 6780 | 1488 |
| 310 | 20231113 | 142100 | 9537832250 | 6800 | 6780 | 6800 | 6770 | 2938 |
| 311 | 20231113 | 142000 | 9517876840 | 6780 | 6760 | 6790 | 6760 | 816 |
| 312 | 20231113 | 141900 | 9512352280 | 6760 | 6760 | 6790 | 6760 | 3724 |
| 313 | 20231113 | 141800 | 9487129670 | 6770 | 6770 | 6780 | 6730 | 4117 |
| 314 | 20231113 | 141700 | 9459261100 | 6770 | 6750 | 6770 | 6740 | 2962 |
| 315 | 20231113 | 141600 | 9439250040 | 6750 | 6730 | 6750 | 6730 | 3556 |
| 316 | 20231113 | 141500 | 9415259220 | 6720 | 6730 | 6730 | 6720 | 249 |
| 317 | 20231113 | 141400 | 9413584640 | 6720 | 6710 | 6720 | 6710 | 719 |
| 318 | 20231113 | 141300 | 9408756950 | 6720 | 6720 | 6730 | 6720 | 746 |
| 319 | 20231113 | 141200 | 9403742600 | 6730 | 6730 | 6740 | 6720 | 1486 |
| 320 | 20231113 | 141100 | 9393741050 | 6730 | 6720 | 6730 | 6720 | 613 |
| 321 | 20231113 | 141000 | 9389617500 | 6720 | 6700 | 6720 | 6700 | 6986 |
| 322 | 20231113 | 140900 | 9342805400 | 6690 | 6700 | 6700 | 6690 | 221 |
| 323 | 20231113 | 140800 | 9341324740 | 6700 | 6700 | 6700 | 6700 | 0 |
| 324 | 20231113 | 140700 | 9341324740 | 6700 | 6690 | 6700 | 6690 | 325 |
| 325 | 20231113 | 140600 | 9339149250 | 6680 | 6700 | 6700 | 6680 | 192 |
| 326 | 20231113 | 140500 | 9337863820 | 6710 | 6650 | 6710 | 6650 | 3743 |
| 327 | 20231113 | 140400 | 9312921250 | 6650 | 6670 | 6680 | 6650 | 1551 |
| 328 | 20231113 | 140300 | 9302586820 | 6680 | 6700 | 6700 | 6680 | 1773 |
| 329 | 20231113 | 140200 | 9290727630 | 6700 | 6700 | 6700 | 6690 | 310 |
| 330 | 20231113 | 140100 | 9288650680 | 6700 | 6710 | 6710 | 6690 | 882 |
| 331 | 20231113 | 140000 | 9282743980 | 6710 | 6710 | 6710 | 6700 | 419 |
| 332 | 20231113 | 135900 | 9279933580 | 6710 | 6710 | 6720 | 6710 | 410 |
| 333 | 20231113 | 135800 | 9277181100 | 6710 | 6710 | 6730 | 6710 | 2479 |
| 334 | 20231113 | 135700 | 9260523830 | 6710 | 6700 | 6710 | 6690 | 1050 |
| 335 | 20231113 | 135600 | 9253489050 | 6700 | 6650 | 6700 | 6650 | 897 |
| 336 | 20231113 | 135500 | 9247511140 | 6640 | 6650 | 6650 | 6640 | 164 |
| 337 | 20231113 | 135400 | 9246420890 | 6640 | 6630 | 6660 | 6630 | 257 |
| 338 | 20231113 | 135300 | 9244710520 | 6630 | 6640 | 6640 | 6620 | 792 |
| 339 | 20231113 | 135200 | 9239465660 | 6620 | 6640 | 6640 | 6620 | 2161 |
| 340 | 20231113 | 135100 | 9225154940 | 6620 | 6620 | 6640 | 6620 | 1695 |
| 341 | 20231113 | 135000 | 9213930120 | 6610 | 6620 | 6620 | 6610 | 10331 |
| 342 | 20231113 | 134900 | 9145588980 | 6620 | 6650 | 6650 | 6620 | 5598 |
| 343 | 20231113 | 134800 | 9108501400 | 6650 | 6660 | 6660 | 6640 | 1244 |
| 344 | 20231113 | 134700 | 9100236000 | 6660 | 6660 | 6660 | 6640 | 690 |
| 345 | 20231113 | 134600 | 9095651570 | 6650 | 6670 | 6670 | 6640 | 1653 |
| 346 | 20231113 | 134500 | 9084656800 | 6650 | 6660 | 6670 | 6650 | 2455 |
| 347 | 20231113 | 134400 | 9068318210 | 6660 | 6670 | 6680 | 6660 | 457 |
| 348 | 20231113 | 134300 | 9065269310 | 6660 | 6680 | 6680 | 6660 | 351 |
| 349 | 20231113 | 134200 | 9062928520 | 6680 | 6680 | 6680 | 6660 | 1271 |
| 350 | 20231113 | 134100 | 9054454400 | 6690 | 6670 | 6690 | 6670 | 764 |
| 351 | 20231113 | 134000 | 9049356820 | 6690 | 6690 | 6690 | 6690 | 14 |
| 352 | 20231113 | 133900 | 9049263160 | 6670 | 6670 | 6680 | 6650 | 1659 |
| 353 | 20231113 | 133800 | 9038216340 | 6670 | 6670 | 6670 | 6660 | 982 |
| 354 | 20231113 | 133700 | 9031672090 | 6680 | 6670 | 6680 | 6670 | 616 |
| 355 | 20231113 | 133600 | 9027560910 | 6680 | 6680 | 6680 | 6670 | 1361 |
| 356 | 20231113 | 133500 | 9018473450 | 6670 | 6690 | 6700 | 6670 | 4737 |
| 357 | 20231113 | 133400 | 8986835150 | 6700 | 6730 | 6730 | 6700 | 690 |
| 358 | 20231113 | 133300 | 8982201500 | 6730 | 6690 | 6750 | 6670 | 4150 |
| 359 | 20231113 | 133200 | 8954318560 | 6690 | 6690 | 6690 | 6660 | 747 |
| 360 | 20231113 | 133100 | 8949332920 | 6690 | 6680 | 6690 | 6670 | 2255 |
| 361 | 20231113 | 133000 | 8934278220 | 6690 | 6700 | 6710 | 6690 | 733 |
| 362 | 20231113 | 132900 | 8929369940 | 6690 | 6690 | 6690 | 6690 | 1028 |
| 363 | 20231113 | 132800 | 8922492620 | 6700 | 6690 | 6700 | 6690 | 934 |
| 364 | 20231113 | 132700 | 8916242820 | 6690 | 6690 | 6700 | 6680 | 1752 |
| 365 | 20231113 | 132600 | 8904524480 | 6690 | 6700 | 6700 | 6680 | 1395 |
| 366 | 20231113 | 132500 | 8895188700 | 6690 | 6690 | 6690 | 6690 | 313 |
| 367 | 20231113 | 132400 | 8893094730 | 6700 | 6690 | 6700 | 6680 | 304 |
| 368 | 20231113 | 132300 | 8891061910 | 6680 | 6710 | 6710 | 6680 | 1104 |
| 369 | 20231113 | 132200 | 8883663060 | 6710 | 6670 | 6710 | 6670 | 376 |
| 370 | 20231113 | 132100 | 8881147400 | 6670 | 6660 | 6670 | 6660 | 594 |
| 371 | 20231113 | 132000 | 8877188210 | 6670 | 6660 | 6670 | 6650 | 760 |
| 372 | 20231113 | 131900 | 8872124660 | 6670 | 6670 | 6680 | 6650 | 1187 |
| 373 | 20231113 | 131800 | 8864211870 | 6670 | 6670 | 6680 | 6650 | 2086 |
| 374 | 20231113 | 131700 | 8850319830 | 6660 | 6660 | 6690 | 6650 | 1758 |
| 375 | 20231113 | 131600 | 8838604690 | 6660 | 6680 | 6680 | 6640 | 5750 |
| 376 | 20231113 | 131500 | 8800312990 | 6690 | 6680 | 6690 | 6670 | 392 |
| 377 | 20231113 | 131400 | 8797695090 | 6670 | 6680 | 6690 | 6670 | 1241 |
| 378 | 20231113 | 131300 | 8789414140 | 6670 | 6690 | 6690 | 6660 | 2364 |
| 379 | 20231113 | 131200 | 8773634330 | 6690 | 6680 | 6690 | 6680 | 347 |
| 380 | 20231113 | 131100 | 8771313010 | 6690 | 6670 | 6690 | 6660 | 546 |
| 381 | 20231113 | 131000 | 8767670330 | 6680 | 6660 | 6720 | 6660 | 1043 |
| 382 | 20231113 | 130900 | 8760706760 | 6660 | 6670 | 6670 | 6660 | 212 |
| 383 | 20231113 | 130800 | 8759294760 | 6680 | 6680 | 6680 | 6660 | 2563 |
| 384 | 20231113 | 130700 | 8742200010 | 6680 | 6710 | 6710 | 6680 | 2608 |
| 385 | 20231113 | 130600 | 8724741450 | 6710 | 6710 | 6720 | 6710 | 186 |
| 386 | 20231113 | 130500 | 8723491930 | 6710 | 6690 | 6750 | 6690 | 1753 |
| 387 | 20231113 | 130400 | 8711700510 | 6690 | 6690 | 6700 | 6670 | 972 |
| 388 | 20231113 | 130300 | 8705204710 | 6690 | 6670 | 6700 | 6670 | 1336 |
| 389 | 20231113 | 130200 | 8696280520 | 6670 | 6690 | 6690 | 6650 | 2279 |
| 390 | 20231113 | 130100 | 8681084590 | 6670 | 6700 | 6700 | 6620 | 13079 |
| 391 | 20231113 | 130000 | 8594086870 | 6710 | 6710 | 6720 | 6680 | 4644 |
| 392 | 20231113 | 125900 | 8562968210 | 6700 | 6700 | 6720 | 6690 | 2102 |
| 393 | 20231113 | 125800 | 8548889740 | 6720 | 6680 | 6720 | 6680 | 4067 |
| 394 | 20231113 | 125700 | 8521639310 | 6690 | 6640 | 6690 | 6640 | 2317 |
| 395 | 20231113 | 125600 | 8506217640 | 6640 | 6650 | 6670 | 6640 | 3153 |
| 396 | 20231113 | 125500 | 8485267080 | 6650 | 6670 | 6670 | 6650 | 2595 |
| 397 | 20231113 | 125400 | 8467989510 | 6670 | 6650 | 6670 | 6650 | 687 |
| 398 | 20231113 | 125300 | 8463416700 | 6660 | 6630 | 6660 | 6580 | 21567 |
| 399 | 20231113 | 125200 | 8320887780 | 6630 | 6680 | 6690 | 6610 | 18393 |
| 400 | 20231113 | 125100 | 8198735130 | 6680 | 6680 | 6680 | 6660 | 4323 |
| 401 | 20231113 | 125000 | 8169888030 | 6680 | 6680 | 6690 | 6640 | 21512 |
| 402 | 20231113 | 124900 | 8026461160 | 6690 | 6700 | 6720 | 6690 | 6663 |
| 403 | 20231113 | 124800 | 7981809380 | 6700 | 6700 | 6760 | 6680 | 20728 |
| 404 | 20231113 | 124700 | 7842734480 | 6700 | 6780 | 6790 | 6620 | 30766 |
| 405 | 20231113 | 124600 | 7637289320 | 6790 | 6870 | 6870 | 6780 | 13960 |
| 406 | 20231113 | 124500 | 7541881770 | 6880 | 6870 | 6920 | 6870 | 6748 |
| 407 | 20231113 | 124400 | 7495391010 | 6870 | 6890 | 6890 | 6800 | 16697 |
| 408 | 20231113 | 124300 | 7381173480 | 6890 | 6910 | 6920 | 6890 | 7478 |
| 409 | 20231113 | 124200 | 7329620090 | 6920 | 6930 | 6930 | 6870 | 13399 |
| 410 | 20231113 | 124100 | 7237310970 | 6930 | 6920 | 6940 | 6910 | 10945 |
| 411 | 20231113 | 124000 | 7161460020 | 6890 | 6910 | 6910 | 6850 | 31994 |
| 412 | 20231113 | 123900 | 6941283300 | 6910 | 6980 | 6990 | 6900 | 24840 |
| 413 | 20231113 | 123800 | 6769302270 | 6970 | 6910 | 6990 | 6900 | 15440 |
| 414 | 20231113 | 123700 | 6661943140 | 6910 | 6960 | 7000 | 6880 | 25207 |
| 415 | 20231113 | 123600 | 6486901130 | 6960 | 6970 | 7080 | 6920 | 51850 |
| 416 | 20231113 | 123500 | 6123706920 | 6960 | 6970 | 6980 | 6910 | 16252 |
| 417 | 20231113 | 123400 | 6010857350 | 6960 | 6910 | 7030 | 6890 | 26265 |
| 418 | 20231113 | 123300 | 5827737780 | 6890 | 6890 | 6940 | 6880 | 26084 |
| 419 | 20231113 | 123200 | 5647607830 | 6910 | 6950 | 6970 | 6890 | 32261 |
| 420 | 20231113 | 123100 | 5423959030 | 6950 | 6880 | 6950 | 6850 | 25692 |
| 421 | 20231113 | 123000 | 5246963940 | 6900 | 6910 | 6950 | 6860 | 43385 |
| 422 | 20231113 | 122900 | 4947607580 | 6910 | 6980 | 6990 | 6900 | 15617 |
| 423 | 20231113 | 122800 | 4839311740 | 6990 | 6860 | 7010 | 6860 | 33265 |
| 424 | 20231113 | 122700 | 4608798040 | 6860 | 6960 | 6980 | 6850 | 36406 |
| 425 | 20231113 | 122600 | 4357654790 | 6970 | 6890 | 6970 | 6890 | 37349 |
| 426 | 20231113 | 122500 | 4098737500 | 6920 | 7050 | 7100 | 6870 | 73047 |
| 427 | 20231113 | 122400 | 3589473690 | 7050 | 6990 | 7150 | 6980 | 73510 |
| 428 | 20231113 | 122300 | 3068452870 | 6980 | 6980 | 7070 | 6950 | 39683 |
| 429 | 20231113 | 122200 | 2790821950 | 6980 | 7090 | 7200 | 6950 | 102478 |
| 430 | 20231113 | 122100 | 2063950500 | 7100 | 6970 | 7230 | 6950 | 182408 |
| 431 | 20231113 | 122000 | 766472490 | 7020 | 7020 | 7020 | 7020 | 0 |
| 432 | 20231113 | 121900 | 766472490 | 7020 | 7020 | 7020 | 7020 | 0 |
| 433 | 20231113 | 121800 | 766472490 | 7020 | 6560 | 7030 | 6540 | 78395 |
| 434 | 20231113 | 121700 | 231323710 | 6540 | 6330 | 6570 | 6330 | 16489 |
| 435 | 20231113 | 121600 | 124613090 | 6330 | 6330 | 6330 | 6330 | 461 |
| 436 | 20231113 | 121500 | 121694960 | 6330 | 6330 | 6330 | 6330 | 0 |
| 437 | 20231113 | 121400 | 121694960 | 6330 | 6330 | 6330 | 6330 | 0 |
| 438 | 20231113 | 121300 | 121694960 | 6330 | 6330 | 6330 | 6330 | 0 |
| 439 | 20231113 | 121200 | 121694960 | 6330 | 6330 | 6330 | 6330 | 210 |
| 440 | 20231113 | 121100 | 120365660 | 6340 | 6340 | 6340 | 6340 | 1 |
| 441 | 20231113 | 121000 | 120359320 | 6340 | 6340 | 6340 | 6340 | 0 |
| 442 | 20231113 | 120900 | 120359320 | 6340 | 6340 | 6340 | 6340 | 254 |
| 443 | 20231113 | 120800 | 118748960 | 6340 | 6340 | 6340 | 6340 | 0 |
| 444 | 20231113 | 120700 | 118748960 | 6340 | 6340 | 6340 | 6340 | 0 |
| 445 | 20231113 | 120600 | 118748960 | 6340 | 6340 | 6340 | 6340 | 0 |
| 446 | 20231113 | 120500 | 118748960 | 6340 | 6340 | 6340 | 6340 | 0 |
| 447 | 20231113 | 120400 | 118748960 | 6340 | 6340 | 6340 | 6340 | 10 |
| 448 | 20231113 | 120300 | 118685560 | 6340 | 6340 | 6340 | 6340 | 10 |
| 449 | 20231113 | 120200 | 118622160 | 6330 | 6330 | 6330 | 6330 | 61 |
| 450 | 20231113 | 120100 | 118236030 | 6340 | 6340 | 6340 | 6340 | 0 |
| 451 | 20231113 | 120000 | 118236030 | 6340 | 6340 | 6340 | 6340 | 0 |
| 452 | 20231113 | 115900 | 118236030 | 6340 | 6340 | 6340 | 6340 | 0 |
| 453 | 20231113 | 115800 | 118236030 | 6340 | 6340 | 6340 | 6340 | 0 |
| 454 | 20231113 | 115700 | 118236030 | 6340 | 6340 | 6340 | 6340 | 16 |
| 455 | 20231113 | 115600 | 118134590 | 6330 | 6330 | 6330 | 6330 | 0 |
| 456 | 20231113 | 115500 | 118134590 | 6330 | 6330 | 6330 | 6330 | 1 |
| 457 | 20231113 | 115400 | 118128260 | 6340 | 6340 | 6340 | 6340 | 1 |
| 458 | 20231113 | 115300 | 118121920 | 6340 | 6340 | 6340 | 6340 | 500 |
| 459 | 20231113 | 115200 | 114951920 | 6320 | 6320 | 6320 | 6320 | 0 |
| 460 | 20231113 | 115100 | 114951920 | 6320 | 6330 | 6330 | 6320 | 35 |
| 461 | 20231113 | 115000 | 114730400 | 6330 | 6330 | 6330 | 6330 | 0 |
| 462 | 20231113 | 114900 | 114730400 | 6330 | 6350 | 6350 | 6330 | 330 |
| 463 | 20231113 | 114800 | 112641470 | 6350 | 6350 | 6350 | 6350 | 0 |
| 464 | 20231113 | 114700 | 112641470 | 6350 | 6350 | 6350 | 6350 | 0 |
| 465 | 20231113 | 114600 | 112641470 | 6350 | 6350 | 6350 | 6350 | 0 |
| 466 | 20231113 | 114500 | 112641470 | 6350 | 6350 | 6350 | 6350 | 0 |
| 467 | 20231113 | 114400 | 112641470 | 6350 | 6350 | 6350 | 6350 | 0 |
| 468 | 20231113 | 114300 | 112641470 | 6350 | 6350 | 6350 | 6350 | 0 |
| 469 | 20231113 | 114200 | 112641470 | 6350 | 6350 | 6350 | 6350 | 1 |
| 470 | 20231113 | 114100 | 112635120 | 6350 | 6350 | 6350 | 6350 | 100 |
| 471 | 20231113 | 114000 | 112000120 | 6340 | 6340 | 6340 | 6340 | 521 |
| 472 | 20231113 | 113900 | 108696980 | 6350 | 6350 | 6350 | 6350 | 0 |
| 473 | 20231113 | 113800 | 108696980 | 6350 | 6350 | 6350 | 6350 | 0 |
| 474 | 20231113 | 113700 | 108696980 | 6350 | 6350 | 6350 | 6350 | 2 |
| 475 | 20231113 | 113600 | 108684280 | 6350 | 6350 | 6350 | 6350 | 3 |
| 476 | 20231113 | 113500 | 108665230 | 6350 | 6350 | 6350 | 6350 | 0 |
| 477 | 20231113 | 113400 | 108665230 | 6350 | 6350 | 6350 | 6350 | 0 |
| 478 | 20231113 | 113300 | 108665230 | 6350 | 6350 | 6350 | 6350 | 0 |
| 479 | 20231113 | 113200 | 108665230 | 6350 | 6350 | 6350 | 6350 | 643 |
| 480 | 20231113 | 113100 | 104582180 | 6360 | 6360 | 6360 | 6360 | 158 |
| 481 | 20231113 | 113000 | 103577300 | 6370 | 6370 | 6370 | 6370 | 0 |
| 482 | 20231113 | 112900 | 103577300 | 6370 | 6370 | 6370 | 6370 | 0 |
| 483 | 20231113 | 112800 | 103577300 | 6370 | 6370 | 6370 | 6370 | 1 |
| 484 | 20231113 | 112700 | 103570930 | 6350 | 6360 | 6360 | 6350 | 102 |
| 485 | 20231113 | 112600 | 102922720 | 6360 | 6360 | 6360 | 6360 | 0 |
| 486 | 20231113 | 112500 | 102922720 | 6360 | 6370 | 6370 | 6360 | 91 |
| 487 | 20231113 | 112400 | 102343060 | 6360 | 6360 | 6360 | 6360 | 54 |
| 488 | 20231113 | 112300 | 101999620 | 6360 | 6360 | 6360 | 6360 | 0 |
| 489 | 20231113 | 112200 | 101999620 | 6360 | 6360 | 6360 | 6360 | 500 |
| 490 | 20231113 | 112100 | 98819620 | 6370 | 6370 | 6370 | 6370 | 1 |
| 491 | 20231113 | 112000 | 98813250 | 6360 | 6370 | 6370 | 6360 | 100 |
| 492 | 20231113 | 111900 | 98177240 | 6370 | 6370 | 6370 | 6370 | 121 |
| 493 | 20231113 | 111800 | 97406470 | 6370 | 6380 | 6380 | 6370 | 433 |
| 494 | 20231113 | 111700 | 94647260 | 6370 | 6370 | 6370 | 6370 | 0 |
| 495 | 20231113 | 111600 | 94647260 | 6370 | 6370 | 6370 | 6370 | 8 |
| 496 | 20231113 | 111500 | 94596300 | 6380 | 6380 | 6380 | 6380 | 10 |
| 497 | 20231113 | 111400 | 94532500 | 6380 | 6380 | 6380 | 6380 | 0 |
| 498 | 20231113 | 111300 | 94532500 | 6380 | 6380 | 6380 | 6380 | 0 |
| 499 | 20231113 | 111200 | 94532500 | 6380 | 6380 | 6380 | 6380 | 0 |
| 500 | 20231113 | 111100 | 94532500 | 6380 | 6380 | 6380 | 6380 | 0 |
| 501 | 20231113 | 111000 | 94532500 | 6380 | 6380 | 6380 | 6380 | 0 |
| 502 | 20231113 | 110900 | 94532500 | 6380 | 6380 | 6380 | 6380 | 46 |
| 503 | 20231113 | 110800 | 94239020 | 6390 | 6390 | 6390 | 6390 | 1 |
| 504 | 20231113 | 110700 | 94232630 | 6390 | 6390 | 6390 | 6390 | 0 |
| 505 | 20231113 | 110600 | 94232630 | 6390 | 6390 | 6390 | 6390 | 0 |
| 506 | 20231113 | 110500 | 94232630 | 6390 | 6390 | 6390 | 6390 | 10 |
| 507 | 20231113 | 110400 | 94168730 | 6390 | 6380 | 6390 | 6380 | 19 |
| 508 | 20231113 | 110300 | 94047460 | 6380 | 6390 | 6390 | 6380 | 35 |
| 509 | 20231113 | 110200 | 93823960 | 6390 | 6390 | 6390 | 6390 | 0 |
| 510 | 20231113 | 110100 | 93823960 | 6390 | 6390 | 6390 | 6390 | 0 |
| 511 | 20231113 | 110000 | 93823960 | 6390 | 6390 | 6390 | 6390 | 0 |
| 512 | 20231113 | 105900 | 93823960 | 6390 | 6390 | 6390 | 6390 | 0 |
| 513 | 20231113 | 105800 | 93823960 | 6390 | 6390 | 6390 | 6390 | 0 |
| 514 | 20231113 | 105700 | 93823960 | 6390 | 6390 | 6390 | 6390 | 0 |
| 515 | 20231113 | 105600 | 93823960 | 6390 | 6390 | 6390 | 6390 | 100 |
| 516 | 20231113 | 105500 | 93184960 | 6390 | 6390 | 6390 | 6390 | 14 |
| 517 | 20231113 | 105400 | 93095500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 518 | 20231113 | 105300 | 93095500 | 6390 | 6390 | 6390 | 6390 | 86 |
| 519 | 20231113 | 105200 | 92545960 | 6390 | 6390 | 6390 | 6390 | 250 |
| 520 | 20231113 | 105100 | 90948460 | 6390 | 6390 | 6390 | 6390 | 0 |
| 521 | 20231113 | 105000 | 90948460 | 6390 | 6390 | 6390 | 6390 | 0 |
| 522 | 20231113 | 104900 | 90948460 | 6390 | 6390 | 6390 | 6390 | 6 |
| 523 | 20231113 | 104800 | 90910120 | 6380 | 6370 | 6380 | 6370 | 1040 |
| 524 | 20231113 | 104700 | 84275070 | 6370 | 6370 | 6370 | 6370 | 0 |
| 525 | 20231113 | 104600 | 84275070 | 6370 | 6370 | 6370 | 6370 | 15 |
| 526 | 20231113 | 104500 | 84179520 | 6380 | 6380 | 6380 | 6380 | 0 |
| 527 | 20231113 | 104400 | 84179520 | 6380 | 6380 | 6380 | 6380 | 0 |
| 528 | 20231113 | 104300 | 84179520 | 6380 | 6380 | 6380 | 6380 | 0 |
| 529 | 20231113 | 104200 | 84179520 | 6380 | 6380 | 6380 | 6380 | 1 |
| 530 | 20231113 | 104100 | 84173140 | 6380 | 6380 | 6380 | 6380 | 0 |
| 531 | 20231113 | 104000 | 84173140 | 6380 | 6380 | 6380 | 6380 | 30 |
| 532 | 20231113 | 103900 | 83981740 | 6380 | 6380 | 6380 | 6380 | 0 |
| 533 | 20231113 | 103800 | 83981740 | 6380 | 6380 | 6380 | 6370 | 1188 |
| 534 | 20231113 | 103700 | 76402310 | 6370 | 6380 | 6380 | 6370 | 303 |
| 535 | 20231113 | 103600 | 74471450 | 6390 | 6390 | 6390 | 6390 | 2037 |
| 536 | 20231113 | 103500 | 61455020 | 6400 | 6400 | 6400 | 6400 | 1 |
| 537 | 20231113 | 103400 | 61448620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 538 | 20231113 | 103300 | 61448620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 539 | 20231113 | 103200 | 61448620 | 6400 | 6400 | 6400 | 6400 | 21 |
| 540 | 20231113 | 103100 | 61314220 | 6400 | 6400 | 6400 | 6400 | 730 |
| 541 | 20231113 | 103000 | 56642220 | 6410 | 6410 | 6410 | 6410 | 0 |
| 542 | 20231113 | 102900 | 56642220 | 6410 | 6410 | 6410 | 6410 | 0 |
| 543 | 20231113 | 102800 | 56642220 | 6410 | 6410 | 6410 | 6410 | 0 |
| 544 | 20231113 | 102700 | 56642220 | 6410 | 6410 | 6410 | 6410 | 0 |
| 545 | 20231113 | 102600 | 56642220 | 6410 | 6410 | 6410 | 6410 | 0 |
| 546 | 20231113 | 102500 | 56642220 | 6410 | 6410 | 6410 | 6410 | 0 |
| 547 | 20231113 | 102400 | 56642220 | 6410 | 6410 | 6410 | 6410 | 0 |
| 548 | 20231113 | 102300 | 56642220 | 6410 | 6410 | 6410 | 6410 | 203 |
| 549 | 20231113 | 102200 | 55340990 | 6410 | 6410 | 6410 | 6410 | 0 |
| 550 | 20231113 | 102100 | 55340990 | 6410 | 6410 | 6410 | 6410 | 0 |
| 551 | 20231113 | 102000 | 55340990 | 6410 | 6410 | 6410 | 6410 | 4 |
| 552 | 20231113 | 101900 | 55315350 | 6410 | 6410 | 6410 | 6410 | 196 |
| 553 | 20231113 | 101800 | 54058990 | 6420 | 6420 | 6420 | 6420 | 0 |
| 554 | 20231113 | 101700 | 54058990 | 6420 | 6420 | 6420 | 6420 | 0 |
| 555 | 20231113 | 101600 | 54058990 | 6420 | 6420 | 6420 | 6420 | 0 |
| 556 | 20231113 | 101500 | 54058990 | 6420 | 6420 | 6420 | 6420 | 0 |
| 557 | 20231113 | 101400 | 54058990 | 6420 | 6420 | 6420 | 6420 | 0 |
| 558 | 20231113 | 101300 | 54058990 | 6420 | 6420 | 6420 | 6420 | 1 |
| 559 | 20231113 | 101200 | 54052570 | 6420 | 6420 | 6420 | 6420 | 0 |
| 560 | 20231113 | 101100 | 54052570 | 6420 | 6420 | 6420 | 6420 | 0 |
| 561 | 20231113 | 101000 | 54052570 | 6420 | 6430 | 6430 | 6420 | 66 |
| 562 | 20231113 | 100900 | 53628260 | 6440 | 6440 | 6440 | 6440 | 0 |
| 563 | 20231113 | 100800 | 53628260 | 6440 | 6440 | 6440 | 6440 | 6 |
| 564 | 20231113 | 100700 | 53589620 | 6440 | 6440 | 6440 | 6440 | 0 |
| 565 | 20231113 | 100600 | 53589620 | 6440 | 6440 | 6440 | 6440 | 0 |
| 566 | 20231113 | 100500 | 53589620 | 6440 | 6440 | 6440 | 6440 | 0 |
| 567 | 20231113 | 100400 | 53589620 | 6440 | 6440 | 6440 | 6440 | 286 |
| 568 | 20231113 | 100300 | 51747780 | 6440 | 6440 | 6440 | 6440 | 0 |
| 569 | 20231113 | 100200 | 51747780 | 6440 | 6440 | 6440 | 6440 | 0 |
| 570 | 20231113 | 100100 | 51747780 | 6440 | 6440 | 6440 | 6440 | 2 |
| 571 | 20231113 | 100000 | 51734900 | 6440 | 6440 | 6440 | 6440 | 0 |
| 572 | 20231113 | 095900 | 51734900 | 6440 | 6440 | 6440 | 6440 | 10 |
| 573 | 20231113 | 095800 | 51670500 | 6440 | 6440 | 6440 | 6440 | 0 |
| 574 | 20231113 | 095700 | 51670500 | 6440 | 6440 | 6440 | 6440 | 0 |
| 575 | 20231113 | 095600 | 51670500 | 6440 | 6440 | 6440 | 6440 | 0 |
| 576 | 20231113 | 095500 | 51670500 | 6440 | 6440 | 6440 | 6440 | 40 |
| 577 | 20231113 | 095400 | 51412900 | 6410 | 6410 | 6410 | 6410 | 0 |
| 578 | 20231113 | 095300 | 51412900 | 6410 | 6410 | 6410 | 6410 | 1 |
| 579 | 20231113 | 095200 | 51406490 | 6410 | 6410 | 6410 | 6410 | 0 |
| 580 | 20231113 | 095100 | 51406490 | 6410 | 6410 | 6410 | 6410 | 0 |
| 581 | 20231113 | 095000 | 51406490 | 6410 | 6410 | 6410 | 6410 | 815 |
| 582 | 20231113 | 094900 | 46182340 | 6410 | 6410 | 6410 | 6410 | 802 |
| 583 | 20231113 | 094800 | 41041520 | 6410 | 6440 | 6440 | 6410 | 12 |
| 584 | 20231113 | 094700 | 40964480 | 6440 | 6440 | 6440 | 6440 | 1 |
| 585 | 20231113 | 094600 | 40958040 | 6440 | 6410 | 6440 | 6410 | 1124 |
| 586 | 20231113 | 094500 | 33720080 | 6410 | 6410 | 6410 | 6410 | 0 |
| 587 | 20231113 | 094400 | 33720080 | 6410 | 6410 | 6410 | 6410 | 0 |
| 588 | 20231113 | 094300 | 33720080 | 6410 | 6410 | 6410 | 6410 | 1109 |
| 589 | 20231113 | 094200 | 26611390 | 6410 | 6410 | 6410 | 6410 | 1 |
| 590 | 20231113 | 094100 | 26604980 | 6410 | 6410 | 6410 | 6410 | 195 |
| 591 | 20231113 | 094000 | 25355030 | 6410 | 6410 | 6430 | 6410 | 262 |
| 592 | 20231113 | 093900 | 23675590 | 6440 | 6430 | 6440 | 6430 | 3 |
| 593 | 20231113 | 093800 | 23656280 | 6440 | 6440 | 6440 | 6440 | 1 |
| 594 | 20231113 | 093700 | 23649840 | 6440 | 6440 | 6450 | 6440 | 49 |
| 595 | 20231113 | 093600 | 23334090 | 6440 | 6450 | 6450 | 6440 | 6 |
| 596 | 20231113 | 093500 | 23295400 | 6430 | 6450 | 6450 | 6430 | 887 |
| 597 | 20231113 | 093400 | 17577650 | 6460 | 6460 | 6460 | 6460 | 115 |
| 598 | 20231113 | 093300 | 16834750 | 6490 | 6490 | 6490 | 6490 | 2 |
| 599 | 20231113 | 093200 | 16821770 | 6500 | 6500 | 6500 | 6500 | 1 |
| 600 | 20231113 | 093100 | 16815270 | 6500 | 6490 | 6500 | 6490 | 2 |
| 601 | 20231113 | 093000 | 16802280 | 6470 | 6470 | 6470 | 6470 | 306 |
| 602 | 20231113 | 092900 | 14822460 | 6480 | 6480 | 6480 | 6480 | 288 |
| 603 | 20231113 | 092800 | 12956220 | 6510 | 6510 | 6510 | 6510 | 0 |
| 604 | 20231113 | 092700 | 12956220 | 6510 | 6510 | 6510 | 6510 | 0 |
| 605 | 20231113 | 092600 | 12956220 | 6510 | 6510 | 6510 | 6510 | 0 |
| 606 | 20231113 | 092500 | 12956220 | 6510 | 6510 | 6510 | 6510 | 0 |
| 607 | 20231113 | 092400 | 12956220 | 6510 | 6510 | 6510 | 6500 | 40 |
| 608 | 20231113 | 092300 | 12695850 | 6510 | 6500 | 6510 | 6500 | 86 |
| 609 | 20231113 | 092200 | 12136000 | 6510 | 6500 | 6510 | 6500 | 2 |
| 610 | 20231113 | 092100 | 12122990 | 6510 | 6500 | 6510 | 6490 | 28 |
| 611 | 20231113 | 092000 | 11941130 | 6490 | 6490 | 6490 | 6490 | 0 |
| 612 | 20231113 | 091900 | 11941130 | 6490 | 6490 | 6490 | 6490 | 0 |
| 613 | 20231113 | 091800 | 11941130 | 6490 | 6490 | 6490 | 6490 | 0 |
| 614 | 20231113 | 091700 | 11941130 | 6490 | 6490 | 6490 | 6490 | 0 |
| 615 | 20231113 | 091600 | 11941130 | 6490 | 6500 | 6500 | 6490 | 27 |
| 616 | 20231113 | 091500 | 11765700 | 6510 | 6500 | 6510 | 6500 | 2 |
| 617 | 20231113 | 091400 | 11752690 | 6490 | 6510 | 6510 | 6490 | 34 |
| 618 | 20231113 | 091300 | 11531390 | 6510 | 6510 | 6510 | 6510 | 1 |
| 619 | 20231113 | 091200 | 11524880 | 6520 | 6520 | 6520 | 6520 | 0 |
| 620 | 20231113 | 091100 | 11524880 | 6520 | 6490 | 6520 | 6480 | 501 |
| 621 | 20231113 | 091000 | 8278340 | 6490 | 6520 | 6520 | 6490 | 144 |
| 622 | 20231113 | 090900 | 7342970 | 6520 | 6510 | 6520 | 6510 | 320 |
| 623 | 20231113 | 090800 | 5259570 | 6520 | 6480 | 6520 | 6480 | 356 |
| 624 | 20231113 | 090700 | 2951550 | 6480 | 6470 | 6480 | 6470 | 23 |
| 625 | 20231113 | 090600 | 2802720 | 6480 | 6480 | 6480 | 6480 | 0 |
| 626 | 20231113 | 090500 | 2802720 | 6480 | 6470 | 6480 | 6470 | 11 |
| 627 | 20231113 | 090400 | 2731540 | 6480 | 6460 | 6480 | 6460 | 21 |
| 628 | 20231113 | 090300 | 2595760 | 6480 | 6460 | 6480 | 6460 | 21 |
| 629 | 20231113 | 090200 | 2459990 | 6450 | 6480 | 6480 | 6450 | 132 |
| 630 | 20231113 | 090100 | 1608140 | 6470 | 6430 | 6470 | 6430 | 142 |
| 631 | 20231113 | 090000 | 691780 | 6420 | 6400 | 6420 | 6400 | 108 |