33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 191700 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 10713 |
| 3 | 20231113 | 191600 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20231113 | 191500 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20231113 | 191400 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20231113 | 191300 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20231113 | 191200 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20231113 | 191100 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20231113 | 191000 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20231113 | 190900 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20231113 | 190800 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20231113 | 190700 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20231113 | 190600 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20231113 | 190500 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20231113 | 190400 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20231113 | 190300 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20231113 | 190200 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20231113 | 190100 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20231113 | 190000 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20231113 | 185900 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20231113 | 185800 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20231113 | 185700 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20231113 | 185600 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20231113 | 185500 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20231113 | 185400 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20231113 | 185300 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20231113 | 185200 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20231113 | 185100 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20231113 | 185000 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20231113 | 184900 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20231113 | 184800 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20231113 | 184700 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 10713 |
| 33 | 20231113 | 184600 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20231113 | 184500 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20231113 | 184400 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20231113 | 184300 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20231113 | 184200 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20231113 | 184100 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20231113 | 184000 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20231113 | 183900 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20231113 | 183800 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20231113 | 183700 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20231113 | 183600 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20231113 | 183500 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20231113 | 183400 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20231113 | 183300 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20231113 | 183200 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20231113 | 183100 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20231113 | 183000 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20231113 | 182900 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20231113 | 182800 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20231113 | 182700 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20231113 | 182600 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20231113 | 182500 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20231113 | 182400 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20231113 | 182300 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20231113 | 182200 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20231113 | 182100 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20231113 | 182000 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20231113 | 181900 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20231113 | 181800 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20231113 | 181700 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 10713 |
| 63 | 20231113 | 181600 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20231113 | 181500 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20231113 | 181400 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20231113 | 181300 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20231113 | 181200 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20231113 | 181100 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20231113 | 181000 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20231113 | 180900 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20231113 | 180800 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20231113 | 180700 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20231113 | 180600 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20231113 | 180500 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20231113 | 180400 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20231113 | 180300 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20231113 | 180200 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20231113 | 180100 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20231113 | 180000 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20231113 | 175900 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20231113 | 175800 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20231113 | 175700 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20231113 | 175600 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20231113 | 175500 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20231113 | 175400 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20231113 | 175300 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20231113 | 175200 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20231113 | 175100 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20231113 | 175000 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20231113 | 174900 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20231113 | 174800 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20231113 | 174700 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 10713 |
| 93 | 20231113 | 174600 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20231113 | 174500 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20231113 | 174400 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20231113 | 174300 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20231113 | 174200 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20231113 | 174100 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20231113 | 174000 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20231113 | 173900 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20231113 | 173800 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20231113 | 173700 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20231113 | 173600 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20231113 | 173500 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20231113 | 173400 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20231113 | 173300 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20231113 | 173200 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20231113 | 173100 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20231113 | 173000 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20231113 | 172900 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20231113 | 172800 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20231113 | 172700 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20231113 | 172600 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20231113 | 172500 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20231113 | 172400 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20231113 | 172300 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20231113 | 172200 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20231113 | 172100 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20231113 | 172000 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20231113 | 171900 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20231113 | 171800 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20231113 | 171700 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 10713 |
| 123 | 20231113 | 171600 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20231113 | 171500 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20231113 | 171400 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20231113 | 171300 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20231113 | 171200 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20231113 | 171100 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20231113 | 171000 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20231113 | 170900 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20231113 | 170800 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20231113 | 170700 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20231113 | 170600 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20231113 | 170500 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20231113 | 170400 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20231113 | 170300 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20231113 | 170200 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20231113 | 170100 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20231113 | 170000 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20231113 | 165900 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20231113 | 165800 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20231113 | 165700 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20231113 | 165600 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20231113 | 165500 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20231113 | 165400 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20231113 | 165300 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20231113 | 165200 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20231113 | 165100 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20231113 | 165000 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20231113 | 164900 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20231113 | 164800 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20231113 | 164700 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 10713 |
| 153 | 20231113 | 164600 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20231113 | 164500 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20231113 | 164400 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20231113 | 164300 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20231113 | 164200 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20231113 | 164100 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20231113 | 164000 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20231113 | 163900 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20231113 | 163800 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20231113 | 163700 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20231113 | 163600 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20231113 | 163500 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20231113 | 163400 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20231113 | 163300 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20231113 | 163200 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20231113 | 163100 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20231113 | 163000 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20231113 | 162900 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20231113 | 162800 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20231113 | 162700 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20231113 | 162600 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20231113 | 162500 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20231113 | 162400 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20231113 | 162300 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20231113 | 162200 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20231113 | 162100 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20231113 | 162000 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20231113 | 161900 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20231113 | 161800 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20231113 | 161700 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 10713 |
| 183 | 20231113 | 161600 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20231113 | 161500 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20231113 | 161400 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20231113 | 161300 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20231113 | 161200 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20231113 | 161100 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20231113 | 161000 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20231113 | 160900 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20231113 | 160800 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20231113 | 160700 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20231113 | 160600 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20231113 | 160500 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20231113 | 160400 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20231113 | 160300 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20231113 | 160200 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20231113 | 160100 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20231113 | 160000 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20231113 | 155900 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20231113 | 155800 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20231113 | 155700 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20231113 | 155600 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20231113 | 155500 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20231113 | 155400 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20231113 | 155300 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20231113 | 155200 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20231113 | 155100 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 209 | 20231113 | 155000 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 210 | 20231113 | 154900 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 211 | 20231113 | 154800 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 212 | 20231113 | 154700 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 10713 |
| 213 | 20231113 | 154600 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 214 | 20231113 | 154500 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 215 | 20231113 | 154400 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 216 | 20231113 | 154300 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 217 | 20231113 | 154200 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 218 | 20231113 | 154100 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 219 | 20231113 | 154000 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 220 | 20231113 | 153900 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 221 | 20231113 | 153800 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 222 | 20231113 | 153700 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 223 | 20231113 | 153600 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 224 | 20231113 | 153500 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 225 | 20231113 | 153400 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 226 | 20231113 | 153300 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 227 | 20231113 | 153200 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 228 | 20231113 | 153100 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 229 | 20231113 | 153000 | 3116100600 | 23400 | 23400 | 23400 | 23400 | 10713 |
| 230 | 20231113 | 152900 | 2865416400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 231 | 20231113 | 152800 | 2865416400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 232 | 20231113 | 152700 | 2865416400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 233 | 20231113 | 152600 | 2865416400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 234 | 20231113 | 152500 | 2865416400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 235 | 20231113 | 152400 | 2865416400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 236 | 20231113 | 152300 | 2865416400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 237 | 20231113 | 152200 | 2865416400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 238 | 20231113 | 152100 | 2865416400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 239 | 20231113 | 152000 | 2865416400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 240 | 20231113 | 151900 | 2865416400 | 23400 | 23300 | 23400 | 23300 | 3287 |
| 241 | 20231113 | 151800 | 2788535700 | 23300 | 23350 | 23350 | 23300 | 54 |
| 242 | 20231113 | 151700 | 2787275800 | 23300 | 23350 | 23350 | 23300 | 244 |
| 243 | 20231113 | 151600 | 2781582350 | 23300 | 23350 | 23350 | 23300 | 489 |
| 244 | 20231113 | 151500 | 2770184600 | 23300 | 23300 | 23350 | 23300 | 42 |
| 245 | 20231113 | 151400 | 2769205450 | 23350 | 23350 | 23350 | 23300 | 140 |
| 246 | 20231113 | 151300 | 2765939550 | 23350 | 23300 | 23350 | 23300 | 136 |
| 247 | 20231113 | 151200 | 2762765250 | 23300 | 23350 | 23400 | 23300 | 946 |
| 248 | 20231113 | 151100 | 2740666650 | 23350 | 23350 | 23400 | 23350 | 177 |
| 249 | 20231113 | 151000 | 2736529750 | 23400 | 23350 | 23400 | 23350 | 134 |
| 250 | 20231113 | 150900 | 2733397350 | 23400 | 23400 | 23400 | 23350 | 99 |
| 251 | 20231113 | 150800 | 2731082000 | 23350 | 23350 | 23400 | 23350 | 144 |
| 252 | 20231113 | 150700 | 2727718200 | 23400 | 23350 | 23400 | 23350 | 267 |
| 253 | 20231113 | 150600 | 2721473350 | 23400 | 23350 | 23400 | 23350 | 529 |
| 254 | 20231113 | 150500 | 2709096250 | 23350 | 23400 | 23400 | 23350 | 151 |
| 255 | 20231113 | 150400 | 2705566050 | 23400 | 23350 | 23400 | 23350 | 226 |
| 256 | 20231113 | 150300 | 2700282950 | 23400 | 23400 | 23400 | 23350 | 301 |
| 257 | 20231113 | 150200 | 2693246500 | 23350 | 23400 | 23400 | 23350 | 103 |
| 258 | 20231113 | 150100 | 2690838400 | 23400 | 23350 | 23400 | 23350 | 63 |
| 259 | 20231113 | 150000 | 2689366700 | 23350 | 23350 | 23400 | 23350 | 194 |
| 260 | 20231113 | 145900 | 2684830350 | 23400 | 23350 | 23400 | 23350 | 205 |
| 261 | 20231113 | 145800 | 2680035950 | 23400 | 23400 | 23450 | 23350 | 238 |
| 262 | 20231113 | 145700 | 2674463800 | 23350 | 23400 | 23450 | 23350 | 474 |
| 263 | 20231113 | 145600 | 2663374150 | 23400 | 23400 | 23450 | 23400 | 288 |
| 264 | 20231113 | 145500 | 2656624100 | 23400 | 23400 | 23450 | 23400 | 1138 |
| 265 | 20231113 | 145400 | 2629987300 | 23450 | 23400 | 23450 | 23400 | 285 |
| 266 | 20231113 | 145300 | 2623307850 | 23400 | 23400 | 23450 | 23400 | 310 |
| 267 | 20231113 | 145200 | 2616042450 | 23400 | 23400 | 23450 | 23400 | 282 |
| 268 | 20231113 | 145100 | 2609432800 | 23400 | 23400 | 23450 | 23400 | 461 |
| 269 | 20231113 | 145000 | 2598637900 | 23400 | 23400 | 23450 | 23350 | 1894 |
| 270 | 20231113 | 144900 | 2554313700 | 23400 | 23450 | 23450 | 23400 | 191 |
| 271 | 20231113 | 144800 | 2549837600 | 23400 | 23400 | 23450 | 23400 | 304 |
| 272 | 20231113 | 144700 | 2542716200 | 23450 | 23350 | 23450 | 23350 | 1637 |
| 273 | 20231113 | 144600 | 2504409500 | 23350 | 23350 | 23400 | 23300 | 637 |
| 274 | 20231113 | 144500 | 2489524550 | 23350 | 23450 | 23450 | 23350 | 944 |
| 275 | 20231113 | 144400 | 2467408000 | 23400 | 23350 | 23450 | 23350 | 2225 |
| 276 | 20231113 | 144300 | 2415343250 | 23350 | 23350 | 23450 | 23350 | 2382 |
| 277 | 20231113 | 144200 | 2359603900 | 23350 | 23400 | 23400 | 23350 | 238 |
| 278 | 20231113 | 144100 | 2354037450 | 23400 | 23400 | 23400 | 23350 | 1289 |
| 279 | 20231113 | 144000 | 2323902850 | 23400 | 23400 | 23450 | 23350 | 1382 |
| 280 | 20231113 | 143900 | 2291553100 | 23350 | 23350 | 23400 | 23350 | 402 |
| 281 | 20231113 | 143800 | 2282149600 | 23350 | 23350 | 23400 | 23350 | 287 |
| 282 | 20231113 | 143700 | 2275436950 | 23400 | 23350 | 23400 | 23350 | 411 |
| 283 | 20231113 | 143600 | 2265826750 | 23400 | 23350 | 23400 | 23350 | 391 |
| 284 | 20231113 | 143500 | 2256684500 | 23350 | 23400 | 23400 | 23350 | 545 |
| 285 | 20231113 | 143400 | 2243935750 | 23400 | 23400 | 23450 | 23350 | 2484 |
| 286 | 20231113 | 143300 | 2185802900 | 23400 | 23350 | 23400 | 23350 | 230 |
| 287 | 20231113 | 143200 | 2180423450 | 23350 | 23350 | 23400 | 23300 | 1595 |
| 288 | 20231113 | 143100 | 2143175950 | 23350 | 23350 | 23400 | 23350 | 415 |
| 289 | 20231113 | 143000 | 2133478300 | 23350 | 23350 | 23400 | 23350 | 487 |
| 290 | 20231113 | 142900 | 2122092400 | 23350 | 23350 | 23400 | 23350 | 134 |
| 291 | 20231113 | 142800 | 2118959050 | 23400 | 23350 | 23400 | 23350 | 438 |
| 292 | 20231113 | 142700 | 2108715500 | 23350 | 23300 | 23400 | 23300 | 2502 |
| 293 | 20231113 | 142600 | 2050284900 | 23300 | 23250 | 23350 | 23250 | 2962 |
| 294 | 20231113 | 142500 | 1981264900 | 23250 | 23250 | 23300 | 23250 | 210 |
| 295 | 20231113 | 142400 | 1976373650 | 23300 | 23250 | 23300 | 23250 | 298 |
| 296 | 20231113 | 142300 | 1969433700 | 23300 | 23250 | 23300 | 23250 | 453 |
| 297 | 20231113 | 142200 | 1958893600 | 23300 | 23250 | 23300 | 23250 | 636 |
| 298 | 20231113 | 142100 | 1944076250 | 23250 | 23300 | 23300 | 23250 | 297 |
| 299 | 20231113 | 142000 | 1937160600 | 23300 | 23250 | 23300 | 23250 | 596 |
| 300 | 20231113 | 141900 | 1923286150 | 23300 | 23300 | 23300 | 23250 | 727 |
| 301 | 20231113 | 141800 | 1906376400 | 23300 | 23250 | 23300 | 23250 | 650 |
| 302 | 20231113 | 141700 | 1891252900 | 23250 | 23250 | 23300 | 23200 | 388 |
| 303 | 20231113 | 141600 | 1882237950 | 23200 | 23250 | 23300 | 23200 | 321 |
| 304 | 20231113 | 141500 | 1874775350 | 23200 | 23200 | 23300 | 23200 | 397 |
| 305 | 20231113 | 141400 | 1865545300 | 23250 | 23250 | 23300 | 23200 | 356 |
| 306 | 20231113 | 141300 | 1857263850 | 23250 | 23300 | 23300 | 23250 | 455 |
| 307 | 20231113 | 141200 | 1846673500 | 23250 | 23250 | 23350 | 23200 | 4531 |
| 308 | 20231113 | 141100 | 1741181850 | 23250 | 23200 | 23250 | 23200 | 163 |
| 309 | 20231113 | 141000 | 1737393050 | 23250 | 23150 | 23250 | 23150 | 1841 |
| 310 | 20231113 | 140900 | 1694680200 | 23100 | 23100 | 23200 | 23100 | 849 |
| 311 | 20231113 | 140800 | 1675027200 | 23150 | 23100 | 23150 | 23100 | 558 |
| 312 | 20231113 | 140700 | 1662111250 | 23150 | 23100 | 23150 | 23100 | 377 |
| 313 | 20231113 | 140600 | 1653385000 | 23100 | 23100 | 23150 | 23100 | 195 |
| 314 | 20231113 | 140500 | 1648873500 | 23100 | 23100 | 23150 | 23100 | 94 |
| 315 | 20231113 | 140400 | 1646698550 | 23150 | 23100 | 23150 | 23100 | 102 |
| 316 | 20231113 | 140300 | 1644338850 | 23100 | 23150 | 23150 | 23100 | 100 |
| 317 | 20231113 | 140200 | 1642025550 | 23150 | 23150 | 23150 | 23100 | 58 |
| 318 | 20231113 | 140100 | 1640684950 | 23150 | 23150 | 23150 | 23100 | 143 |
| 319 | 20231113 | 140000 | 1637375900 | 23100 | 23100 | 23150 | 23100 | 108 |
| 320 | 20231113 | 135900 | 1634877700 | 23100 | 23050 | 23150 | 23050 | 990 |
| 321 | 20231113 | 135800 | 1612007550 | 23100 | 23050 | 23100 | 23050 | 94 |
| 322 | 20231113 | 135700 | 1609837700 | 23100 | 23050 | 23100 | 23050 | 164 |
| 323 | 20231113 | 135600 | 1606051900 | 23100 | 23050 | 23100 | 23050 | 54 |
| 324 | 20231113 | 135500 | 1604806850 | 23050 | 23050 | 23100 | 23050 | 115 |
| 325 | 20231113 | 135400 | 1602151700 | 23050 | 23100 | 23100 | 23050 | 151 |
| 326 | 20231113 | 135300 | 1598667550 | 23100 | 23100 | 23100 | 23050 | 160 |
| 327 | 20231113 | 135200 | 1594976300 | 23100 | 23050 | 23100 | 23050 | 103 |
| 328 | 20231113 | 135100 | 1592598650 | 23050 | 23100 | 23100 | 23000 | 206 |
| 329 | 20231113 | 135000 | 1587847100 | 23050 | 23100 | 23100 | 23050 | 124 |
| 330 | 20231113 | 134900 | 1584985650 | 23050 | 23050 | 23100 | 23050 | 62 |
| 331 | 20231113 | 134800 | 1583555900 | 23100 | 23050 | 23100 | 23050 | 148 |
| 332 | 20231113 | 134700 | 1580138600 | 23050 | 23050 | 23100 | 23050 | 127 |
| 333 | 20231113 | 134600 | 1577206750 | 23100 | 23050 | 23100 | 23050 | 227 |
| 334 | 20231113 | 134500 | 1571970550 | 23100 | 23050 | 23100 | 23050 | 77 |
| 335 | 20231113 | 134400 | 1570192700 | 23100 | 23050 | 23100 | 23000 | 233 |
| 336 | 20231113 | 134300 | 1564830750 | 23050 | 23100 | 23100 | 23050 | 638 |
| 337 | 20231113 | 134200 | 1550121650 | 23050 | 23050 | 23100 | 23050 | 28 |
| 338 | 20231113 | 134100 | 1549475350 | 23050 | 23100 | 23100 | 23050 | 96 |
| 339 | 20231113 | 134000 | 1547259150 | 23100 | 23100 | 23100 | 23050 | 117 |
| 340 | 20231113 | 133900 | 1544559050 | 23100 | 23050 | 23100 | 23050 | 97 |
| 341 | 20231113 | 133800 | 1542319750 | 23050 | 23050 | 23100 | 23050 | 167 |
| 342 | 20231113 | 133700 | 1538464100 | 23100 | 23100 | 23100 | 23050 | 204 |
| 343 | 20231113 | 133600 | 1533753350 | 23050 | 23050 | 23100 | 23050 | 1065 |
| 344 | 20231113 | 133500 | 1509204700 | 23100 | 23050 | 23100 | 23050 | 1585 |
| 345 | 20231113 | 133400 | 1472667600 | 23100 | 23050 | 23100 | 23050 | 101 |
| 346 | 20231113 | 133300 | 1470335050 | 23050 | 23100 | 23150 | 23050 | 96 |
| 347 | 20231113 | 133200 | 1468116350 | 23100 | 23100 | 23150 | 23100 | 128 |
| 348 | 20231113 | 133100 | 1465156150 | 23100 | 23100 | 23150 | 23100 | 73 |
| 349 | 20231113 | 133000 | 1463466800 | 23100 | 23150 | 23150 | 23100 | 137 |
| 350 | 20231113 | 132900 | 1460298000 | 23100 | 23100 | 23150 | 23100 | 32 |
| 351 | 20231113 | 132800 | 1459558000 | 23150 | 23100 | 23150 | 23100 | 92 |
| 352 | 20231113 | 132700 | 1457429700 | 23150 | 23100 | 23150 | 23100 | 73 |
| 353 | 20231113 | 132600 | 1455740450 | 23100 | 23100 | 23150 | 23100 | 149 |
| 354 | 20231113 | 132500 | 1452295450 | 23100 | 23100 | 23150 | 23100 | 75 |
| 355 | 20231113 | 132400 | 1450560050 | 23100 | 23050 | 23150 | 23050 | 48 |
| 356 | 20231113 | 132300 | 1449451150 | 23150 | 23150 | 23150 | 23050 | 251 |
| 357 | 20231113 | 132200 | 1443652600 | 23150 | 23100 | 23150 | 23050 | 76 |
| 358 | 20231113 | 132100 | 1441894600 | 23150 | 23100 | 23150 | 23050 | 2348 |
| 359 | 20231113 | 132000 | 1387567050 | 23100 | 23100 | 23150 | 23050 | 2516 |
| 360 | 20231113 | 131900 | 1329530600 | 23100 | 23100 | 23150 | 23100 | 345 |
| 361 | 20231113 | 131800 | 1321557900 | 23100 | 23150 | 23150 | 23100 | 286 |
| 362 | 20231113 | 131700 | 1314947850 | 23150 | 23100 | 23150 | 23100 | 128 |
| 363 | 20231113 | 131600 | 1311990950 | 23100 | 23050 | 23150 | 23050 | 511 |
| 364 | 20231113 | 131500 | 1300183250 | 23100 | 23100 | 23150 | 23050 | 377 |
| 365 | 20231113 | 131400 | 1291476200 | 23150 | 23100 | 23150 | 23100 | 114 |
| 366 | 20231113 | 131300 | 1288838000 | 23150 | 23100 | 23150 | 23100 | 187 |
| 367 | 20231113 | 131200 | 1284514950 | 23150 | 23150 | 23150 | 23100 | 66 |
| 368 | 20231113 | 131100 | 1282987350 | 23100 | 23150 | 23150 | 23100 | 78 |
| 369 | 20231113 | 131000 | 1281182350 | 23100 | 23100 | 23100 | 23100 | 62 |
| 370 | 20231113 | 130900 | 1279750150 | 23150 | 23100 | 23150 | 23100 | 141 |
| 371 | 20231113 | 130800 | 1276488000 | 23100 | 23150 | 23150 | 23100 | 83 |
| 372 | 20231113 | 130700 | 1274567550 | 23150 | 23100 | 23150 | 23100 | 119 |
| 373 | 20231113 | 130600 | 1271813350 | 23100 | 23150 | 23150 | 23100 | 123 |
| 374 | 20231113 | 130500 | 1268968400 | 23100 | 23150 | 23150 | 23100 | 1071 |
| 375 | 20231113 | 130400 | 1244225200 | 23100 | 23150 | 23150 | 23100 | 177 |
| 376 | 20231113 | 130300 | 1240130500 | 23100 | 23150 | 23150 | 23100 | 25 |
| 377 | 20231113 | 130200 | 1239552650 | 23150 | 23150 | 23150 | 23100 | 89 |
| 378 | 20231113 | 130100 | 1237493900 | 23150 | 23100 | 23150 | 23100 | 143 |
| 379 | 20231113 | 130000 | 1234184550 | 23150 | 23150 | 23150 | 23100 | 147 |
| 380 | 20231113 | 125900 | 1230783650 | 23100 | 23100 | 23150 | 23100 | 136 |
| 381 | 20231113 | 125800 | 1227639100 | 23150 | 23100 | 23150 | 23100 | 134 |
| 382 | 20231113 | 125700 | 1224537300 | 23100 | 23100 | 23150 | 23050 | 494 |
| 383 | 20231113 | 125600 | 1213126000 | 23050 | 23050 | 23100 | 23050 | 49 |
| 384 | 20231113 | 125500 | 1211996000 | 23100 | 23100 | 23100 | 23050 | 140 |
| 385 | 20231113 | 125400 | 1208763250 | 23100 | 23100 | 23100 | 23050 | 64 |
| 386 | 20231113 | 125300 | 1207285150 | 23050 | 23050 | 23100 | 23050 | 124 |
| 387 | 20231113 | 125200 | 1204423850 | 23100 | 23050 | 23100 | 23050 | 108 |
| 388 | 20231113 | 125100 | 1201930750 | 23100 | 23100 | 23100 | 23050 | 75 |
| 389 | 20231113 | 125000 | 1200198900 | 23050 | 23100 | 23100 | 23050 | 37 |
| 390 | 20231113 | 124900 | 1199345300 | 23100 | 23050 | 23100 | 23050 | 96 |
| 391 | 20231113 | 124800 | 1197129550 | 23100 | 23050 | 23100 | 23050 | 118 |
| 392 | 20231113 | 124700 | 1194406600 | 23100 | 23050 | 23100 | 23050 | 144 |
| 393 | 20231113 | 124600 | 1191081250 | 23100 | 23050 | 23100 | 23050 | 84 |
| 394 | 20231113 | 124500 | 1189141850 | 23050 | 23050 | 23100 | 23050 | 428 |
| 395 | 20231113 | 124400 | 1179271350 | 23050 | 23100 | 23100 | 23050 | 32 |
| 396 | 20231113 | 124300 | 1178533350 | 23100 | 23100 | 23100 | 23050 | 31 |
| 397 | 20231113 | 124200 | 1177818300 | 23050 | 23100 | 23100 | 23050 | 3283 |
| 398 | 20231113 | 124100 | 1102144800 | 23100 | 23100 | 23100 | 23050 | 89 |
| 399 | 20231113 | 124000 | 1100089700 | 23100 | 23100 | 23100 | 23050 | 69 |
| 400 | 20231113 | 123900 | 1098496650 | 23100 | 23050 | 23150 | 23050 | 46 |
| 401 | 20231113 | 123800 | 1097435150 | 23050 | 23100 | 23100 | 23050 | 78 |
| 402 | 20231113 | 123700 | 1095634100 | 23100 | 23050 | 23100 | 23050 | 477 |
| 403 | 20231113 | 123600 | 1084632750 | 23100 | 23050 | 23100 | 23050 | 26 |
| 404 | 20231113 | 123500 | 1084032850 | 23050 | 23100 | 23100 | 23050 | 127 |
| 405 | 20231113 | 123400 | 1081101100 | 23100 | 23050 | 23100 | 23050 | 84 |
| 406 | 20231113 | 123300 | 1079161500 | 23100 | 23050 | 23100 | 23050 | 36 |
| 407 | 20231113 | 123200 | 1078331050 | 23050 | 23100 | 23100 | 23050 | 33 |
| 408 | 20231113 | 123100 | 1077570050 | 23050 | 23100 | 23100 | 23050 | 89 |
| 409 | 20231113 | 123000 | 1075516300 | 23050 | 23050 | 23100 | 23050 | 35 |
| 410 | 20231113 | 122900 | 1074709500 | 23100 | 23100 | 23100 | 23050 | 126 |
| 411 | 20231113 | 122800 | 1071799550 | 23100 | 23150 | 23150 | 23050 | 28 |
| 412 | 20231113 | 122700 | 1071153900 | 23100 | 23100 | 23100 | 23050 | 50 |
| 413 | 20231113 | 122600 | 1069999800 | 23100 | 23050 | 23100 | 23050 | 31 |
| 414 | 20231113 | 122500 | 1069285100 | 23050 | 23100 | 23100 | 23050 | 296 |
| 415 | 20231113 | 122400 | 1062458450 | 23100 | 23050 | 23100 | 23050 | 126 |
| 416 | 20231113 | 122300 | 1059548950 | 23100 | 23050 | 23100 | 23050 | 53 |
| 417 | 20231113 | 122200 | 1058325450 | 23100 | 23050 | 23100 | 23050 | 52 |
| 418 | 20231113 | 122100 | 1057126550 | 23100 | 23100 | 23100 | 23050 | 7 |
| 419 | 20231113 | 122000 | 1056964950 | 23050 | 23100 | 23100 | 23050 | 99 |
| 420 | 20231113 | 121900 | 1054680350 | 23100 | 23150 | 23150 | 23100 | 287 |
| 421 | 20231113 | 121800 | 1048050400 | 23150 | 23150 | 23150 | 23100 | 44 |
| 422 | 20231113 | 121700 | 1047033750 | 23100 | 23050 | 23100 | 23050 | 105 |
| 423 | 20231113 | 121600 | 1044609450 | 23050 | 23100 | 23100 | 23050 | 254 |
| 424 | 20231113 | 121500 | 1038742800 | 23100 | 23100 | 23100 | 23050 | 84 |
| 425 | 20231113 | 121400 | 1036804700 | 23050 | 23050 | 23100 | 23050 | 48 |
| 426 | 20231113 | 121300 | 1035698150 | 23100 | 23050 | 23100 | 23050 | 27 |
| 427 | 20231113 | 121200 | 1035075700 | 23100 | 23100 | 23100 | 23050 | 20 |
| 428 | 20231113 | 121100 | 1034614450 | 23100 | 23050 | 23100 | 23050 | 75 |
| 429 | 20231113 | 121000 | 1032884150 | 23100 | 23100 | 23100 | 23050 | 131 |
| 430 | 20231113 | 120900 | 1029858300 | 23100 | 23150 | 23150 | 23100 | 80 |
| 431 | 20231113 | 120800 | 1028008400 | 23100 | 23150 | 23150 | 23050 | 233 |
| 432 | 20231113 | 120700 | 1022623650 | 23100 | 23050 | 23100 | 23050 | 2020 |
| 433 | 20231113 | 120600 | 975962600 | 23100 | 23100 | 23100 | 23050 | 23 |
| 434 | 20231113 | 120500 | 975432300 | 23100 | 23050 | 23100 | 23050 | 38 |
| 435 | 20231113 | 120400 | 974556100 | 23050 | 23100 | 23100 | 23050 | 31 |
| 436 | 20231113 | 120300 | 973841300 | 23100 | 23100 | 23100 | 23050 | 127 |
| 437 | 20231113 | 120200 | 970910050 | 23100 | 23050 | 23100 | 23050 | 78 |
| 438 | 20231113 | 120100 | 969108850 | 23100 | 23100 | 23100 | 23050 | 42 |
| 439 | 20231113 | 120000 | 968140400 | 23100 | 23050 | 23100 | 23050 | 38 |
| 440 | 20231113 | 115900 | 967263600 | 23150 | 23100 | 23150 | 23100 | 1011 |
| 441 | 20231113 | 115800 | 943909400 | 23100 | 23050 | 23150 | 23050 | 175 |
| 442 | 20231113 | 115700 | 939868950 | 23050 | 23050 | 23100 | 23050 | 1028 |
| 443 | 20231113 | 115600 | 916123050 | 23050 | 23100 | 23100 | 23050 | 22 |
| 444 | 20231113 | 115500 | 915615500 | 23050 | 23050 | 23100 | 23050 | 24 |
| 445 | 20231113 | 115400 | 915062250 | 23050 | 23100 | 23100 | 23050 | 82 |
| 446 | 20231113 | 115300 | 913169750 | 23050 | 23150 | 23150 | 23050 | 930 |
| 447 | 20231113 | 115200 | 891687550 | 23150 | 23100 | 23150 | 23100 | 45 |
| 448 | 20231113 | 115100 | 890647950 | 23150 | 23100 | 23150 | 23100 | 1266 |
| 449 | 20231113 | 115000 | 861400900 | 23150 | 23100 | 23150 | 23100 | 25 |
| 450 | 20231113 | 114900 | 860823300 | 23150 | 23100 | 23150 | 23100 | 60 |
| 451 | 20231113 | 114800 | 859435000 | 23100 | 23150 | 23150 | 23100 | 176 |
| 452 | 20231113 | 114700 | 855369250 | 23100 | 23100 | 23150 | 23100 | 76 |
| 453 | 20231113 | 114600 | 853613250 | 23100 | 23100 | 23100 | 23100 | 23 |
| 454 | 20231113 | 114500 | 853081950 | 23100 | 23100 | 23150 | 23100 | 67 |
| 455 | 20231113 | 114400 | 851534050 | 23100 | 23100 | 23150 | 23100 | 53 |
| 456 | 20231113 | 114300 | 850309600 | 23100 | 23100 | 23150 | 23100 | 17 |
| 457 | 20231113 | 114200 | 849916850 | 23150 | 23150 | 23150 | 23100 | 109 |
| 458 | 20231113 | 114100 | 847394850 | 23150 | 23150 | 23150 | 23100 | 159 |
| 459 | 20231113 | 114000 | 843719700 | 23100 | 23100 | 23150 | 23100 | 27 |
| 460 | 20231113 | 113900 | 843095800 | 23100 | 23100 | 23150 | 23100 | 15 |
| 461 | 20231113 | 113800 | 842749250 | 23100 | 23150 | 23150 | 23100 | 279 |
| 462 | 20231113 | 113700 | 836291700 | 23100 | 23100 | 23150 | 23100 | 53 |
| 463 | 20231113 | 113600 | 835067150 | 23150 | 23100 | 23150 | 23100 | 325 |
| 464 | 20231113 | 113500 | 827546200 | 23100 | 23100 | 23150 | 23100 | 64 |
| 465 | 20231113 | 113400 | 826067400 | 23100 | 23100 | 23150 | 23100 | 32 |
| 466 | 20231113 | 113300 | 825328000 | 23100 | 23150 | 23150 | 23100 | 31 |
| 467 | 20231113 | 113200 | 824611700 | 23100 | 23150 | 23150 | 23100 | 20 |
| 468 | 20231113 | 113100 | 824149500 | 23150 | 23150 | 23150 | 23100 | 28 |
| 469 | 20231113 | 113000 | 823502600 | 23150 | 23100 | 23150 | 23100 | 75 |
| 470 | 20231113 | 112900 | 821769700 | 23100 | 23100 | 23100 | 23100 | 7 |
| 471 | 20231113 | 112800 | 821608000 | 23100 | 23150 | 23150 | 23100 | 34 |
| 472 | 20231113 | 112700 | 820822250 | 23100 | 23100 | 23100 | 23100 | 39 |
| 473 | 20231113 | 112600 | 819921350 | 23100 | 23150 | 23150 | 23100 | 331 |
| 474 | 20231113 | 112500 | 812275000 | 23100 | 23100 | 23150 | 23100 | 21 |
| 475 | 20231113 | 112400 | 811789300 | 23100 | 23100 | 23150 | 23100 | 87 |
| 476 | 20231113 | 112300 | 809779100 | 23100 | 23200 | 23200 | 23100 | 96 |
| 477 | 20231113 | 112200 | 807553300 | 23100 | 23150 | 23200 | 23100 | 1460 |
| 478 | 20231113 | 112100 | 773755350 | 23100 | 23150 | 23150 | 23100 | 69 |
| 479 | 20231113 | 112000 | 772159300 | 23100 | 23150 | 23200 | 23100 | 624 |
| 480 | 20231113 | 111900 | 757718700 | 23200 | 23200 | 23200 | 23150 | 84 |
| 481 | 20231113 | 111800 | 755772600 | 23200 | 23150 | 23200 | 23150 | 9 |
| 482 | 20231113 | 111700 | 755564100 | 23200 | 23150 | 23200 | 23150 | 93 |
| 483 | 20231113 | 111600 | 753411050 | 23200 | 23200 | 23200 | 23150 | 20 |
| 484 | 20231113 | 111500 | 752947800 | 23200 | 23150 | 23200 | 23150 | 131 |
| 485 | 20231113 | 111400 | 749915050 | 23200 | 23100 | 23200 | 23100 | 17 |
| 486 | 20231113 | 111300 | 749521700 | 23100 | 23100 | 23200 | 23100 | 141 |
| 487 | 20231113 | 111200 | 746263650 | 23150 | 23200 | 23200 | 23100 | 865 |
| 488 | 20231113 | 111100 | 726244000 | 23200 | 23150 | 23200 | 23150 | 336 |
| 489 | 20231113 | 111000 | 718465500 | 23150 | 23200 | 23200 | 23150 | 208 |
| 490 | 20231113 | 110900 | 713643150 | 23150 | 23150 | 23200 | 23150 | 72 |
| 491 | 20231113 | 110800 | 711974550 | 23200 | 23150 | 23200 | 23150 | 50 |
| 492 | 20231113 | 110700 | 710817000 | 23200 | 23150 | 23200 | 23150 | 42 |
| 493 | 20231113 | 110600 | 709844150 | 23150 | 23200 | 23200 | 23150 | 55 |
| 494 | 20231113 | 110500 | 708569400 | 23200 | 23200 | 23200 | 23150 | 18 |
| 495 | 20231113 | 110400 | 708152500 | 23200 | 23150 | 23200 | 23150 | 27 |
| 496 | 20231113 | 110300 | 707527350 | 23150 | 23150 | 23200 | 23150 | 29 |
| 497 | 20231113 | 110200 | 706855950 | 23200 | 23200 | 23200 | 23150 | 115 |
| 498 | 20231113 | 110100 | 704190700 | 23200 | 23200 | 23200 | 23150 | 16 |
| 499 | 20231113 | 110000 | 703820150 | 23200 | 23150 | 23200 | 23150 | 236 |
| 500 | 20231113 | 105900 | 698354450 | 23150 | 23200 | 23200 | 23150 | 48 |
| 501 | 20231113 | 105800 | 697241250 | 23150 | 23200 | 23200 | 23150 | 117 |
| 502 | 20231113 | 105700 | 694527550 | 23200 | 23150 | 23200 | 23150 | 112 |
| 503 | 20231113 | 105600 | 691934600 | 23150 | 23200 | 23200 | 23150 | 211 |
| 504 | 20231113 | 105500 | 687040650 | 23150 | 23200 | 23200 | 23150 | 36 |
| 505 | 20231113 | 105400 | 686207000 | 23150 | 23150 | 23200 | 23150 | 145 |
| 506 | 20231113 | 105300 | 682845200 | 23200 | 23150 | 23200 | 23150 | 257 |
| 507 | 20231113 | 105200 | 676884950 | 23200 | 23200 | 23200 | 23150 | 209 |
| 508 | 20231113 | 105100 | 672036450 | 23150 | 23200 | 23200 | 23150 | 73 |
| 509 | 20231113 | 105000 | 670345650 | 23200 | 23200 | 23200 | 23150 | 45 |
| 510 | 20231113 | 104900 | 669303550 | 23200 | 23100 | 23200 | 23100 | 67 |
| 511 | 20231113 | 104800 | 667750250 | 23200 | 23100 | 23200 | 23100 | 775 |
| 512 | 20231113 | 104700 | 649809600 | 23150 | 23100 | 23150 | 23100 | 486 |
| 513 | 20231113 | 104600 | 638582950 | 23100 | 23100 | 23150 | 23100 | 102 |
| 514 | 20231113 | 104500 | 636225150 | 23150 | 23150 | 23150 | 23100 | 15 |
| 515 | 20231113 | 104400 | 635878350 | 23150 | 23100 | 23150 | 23100 | 97 |
| 516 | 20231113 | 104300 | 633634100 | 23150 | 23150 | 23150 | 23150 | 6 |
| 517 | 20231113 | 104200 | 633495200 | 23100 | 23200 | 23200 | 23100 | 148 |
| 518 | 20231113 | 104100 | 630067600 | 23200 | 23200 | 23200 | 23200 | 2 |
| 519 | 20231113 | 104000 | 630021200 | 23100 | 23150 | 23150 | 23100 | 142 |
| 520 | 20231113 | 103900 | 626739000 | 23200 | 23200 | 23200 | 23200 | 14 |
| 521 | 20231113 | 103800 | 626414200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 522 | 20231113 | 103700 | 626414200 | 23100 | 23100 | 23100 | 23100 | 4 |
| 523 | 20231113 | 103600 | 626321800 | 23150 | 23150 | 23150 | 23150 | 196 |
| 524 | 20231113 | 103500 | 621784400 | 23200 | 23200 | 23200 | 23200 | 2 |
| 525 | 20231113 | 103400 | 621738000 | 23200 | 23100 | 23200 | 23100 | 50 |
| 526 | 20231113 | 103300 | 620578400 | 23200 | 23150 | 23200 | 23150 | 35 |
| 527 | 20231113 | 103200 | 619766600 | 23100 | 23150 | 23150 | 23100 | 48 |
| 528 | 20231113 | 103100 | 618657300 | 23150 | 23150 | 23150 | 23150 | 1 |
| 529 | 20231113 | 103000 | 618634150 | 23150 | 23150 | 23150 | 23150 | 2 |
| 530 | 20231113 | 102900 | 618587850 | 23150 | 23150 | 23200 | 23150 | 187 |
| 531 | 20231113 | 102800 | 614257350 | 23150 | 23150 | 23150 | 23150 | 1 |
| 532 | 20231113 | 102700 | 614234200 | 23100 | 23200 | 23200 | 23100 | 9 |
| 533 | 20231113 | 102600 | 614025800 | 23200 | 23200 | 23200 | 23200 | 11 |
| 534 | 20231113 | 102500 | 613770600 | 23200 | 23150 | 23200 | 23150 | 155 |
| 535 | 20231113 | 102400 | 610180900 | 23150 | 23100 | 23150 | 23100 | 108 |
| 536 | 20231113 | 102300 | 607680900 | 23150 | 23150 | 23150 | 23150 | 2 |
| 537 | 20231113 | 102200 | 607634600 | 23150 | 23200 | 23200 | 23150 | 106 |
| 538 | 20231113 | 102100 | 605180400 | 23200 | 23150 | 23200 | 23150 | 189 |
| 539 | 20231113 | 102000 | 600798100 | 23200 | 23150 | 23200 | 23150 | 1306 |
| 540 | 20231113 | 101900 | 570499200 | 23150 | 23150 | 23150 | 23150 | 6 |
| 541 | 20231113 | 101800 | 570360300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 542 | 20231113 | 101700 | 570360300 | 23150 | 23200 | 23200 | 23150 | 13 |
| 543 | 20231113 | 101600 | 570059250 | 23150 | 23100 | 23150 | 23100 | 249 |
| 544 | 20231113 | 101500 | 564297450 | 23100 | 23100 | 23100 | 23100 | 60 |
| 545 | 20231113 | 101400 | 562911450 | 23150 | 23100 | 23150 | 23100 | 14 |
| 546 | 20231113 | 101300 | 562587550 | 23200 | 23150 | 23200 | 23150 | 278 |
| 547 | 20231113 | 101200 | 556146400 | 23150 | 23150 | 23150 | 23150 | 1007 |
| 548 | 20231113 | 101100 | 532834350 | 23150 | 23150 | 23200 | 23150 | 536 |
| 549 | 20231113 | 101000 | 520425900 | 23150 | 23150 | 23200 | 23150 | 107 |
| 550 | 20231113 | 100900 | 517943850 | 23150 | 23150 | 23150 | 23150 | 5 |
| 551 | 20231113 | 100800 | 517828100 | 23150 | 23150 | 23150 | 23150 | 2 |
| 552 | 20231113 | 100700 | 517781800 | 23150 | 23200 | 23200 | 23150 | 169 |
| 553 | 20231113 | 100600 | 513861950 | 23200 | 23200 | 23200 | 23200 | 125 |
| 554 | 20231113 | 100500 | 510961950 | 23200 | 23200 | 23200 | 23200 | 1 |
| 555 | 20231113 | 100400 | 510938750 | 23200 | 23200 | 23200 | 23150 | 302 |
| 556 | 20231113 | 100300 | 503936050 | 23200 | 23200 | 23200 | 23200 | 3 |
| 557 | 20231113 | 100200 | 503866450 | 23150 | 23150 | 23200 | 23150 | 54 |
| 558 | 20231113 | 100100 | 502616250 | 23200 | 23150 | 23200 | 23150 | 409 |
| 559 | 20231113 | 100000 | 493147750 | 23150 | 23200 | 23200 | 23150 | 8 |
| 560 | 20231113 | 095900 | 492962500 | 23200 | 23200 | 23200 | 23200 | 37 |
| 561 | 20231113 | 095800 | 492104100 | 23150 | 23150 | 23150 | 23150 | 81 |
| 562 | 20231113 | 095700 | 490228950 | 23150 | 23150 | 23150 | 23150 | 4 |
| 563 | 20231113 | 095600 | 490136350 | 23200 | 23150 | 23200 | 23150 | 184 |
| 564 | 20231113 | 095500 | 485876550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 565 | 20231113 | 095400 | 485876550 | 23200 | 23150 | 23200 | 23150 | 52 |
| 566 | 20231113 | 095300 | 484670350 | 23200 | 23200 | 23200 | 23200 | 3 |
| 567 | 20231113 | 095200 | 484600750 | 23200 | 23200 | 23200 | 23200 | 0 |
| 568 | 20231113 | 095100 | 484600750 | 23200 | 23200 | 23200 | 23200 | 1421 |
| 569 | 20231113 | 095000 | 451633550 | 23200 | 23200 | 23250 | 23200 | 26 |
| 570 | 20231113 | 094900 | 451030300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 571 | 20231113 | 094800 | 451030300 | 23200 | 23200 | 23200 | 23200 | 5 |
| 572 | 20231113 | 094700 | 450914300 | 23200 | 23250 | 23250 | 23200 | 131 |
| 573 | 20231113 | 094600 | 447874850 | 23200 | 23200 | 23200 | 23200 | 5 |
| 574 | 20231113 | 094500 | 447758850 | 23250 | 23200 | 23250 | 23200 | 7 |
| 575 | 20231113 | 094400 | 447596350 | 23200 | 23150 | 23200 | 23150 | 114 |
| 576 | 20231113 | 094300 | 444952650 | 23200 | 23200 | 23200 | 23150 | 215 |
| 577 | 20231113 | 094200 | 439974650 | 23150 | 23200 | 23200 | 23150 | 142 |
| 578 | 20231113 | 094100 | 436683200 | 23200 | 23200 | 23200 | 23200 | 169 |
| 579 | 20231113 | 094000 | 432762400 | 23200 | 23250 | 23250 | 23200 | 171 |
| 580 | 20231113 | 093900 | 428786900 | 23250 | 23250 | 23250 | 23250 | 21 |
| 581 | 20231113 | 093800 | 428298650 | 23300 | 23200 | 23300 | 23200 | 260 |
| 582 | 20231113 | 093700 | 422254350 | 23200 | 23250 | 23250 | 23200 | 12 |
| 583 | 20231113 | 093600 | 421975650 | 23250 | 23300 | 23300 | 23250 | 53 |
| 584 | 20231113 | 093500 | 420743200 | 23300 | 23300 | 23300 | 23200 | 175 |
| 585 | 20231113 | 093400 | 416666550 | 23200 | 23200 | 23200 | 23200 | 4 |
| 586 | 20231113 | 093300 | 416573750 | 23300 | 23300 | 23300 | 23250 | 115 |
| 587 | 20231113 | 093200 | 413899700 | 23250 | 23300 | 23300 | 23250 | 68 |
| 588 | 20231113 | 093100 | 412317850 | 23250 | 23200 | 23250 | 23200 | 2378 |
| 589 | 20231113 | 093000 | 357090050 | 23200 | 23200 | 23200 | 23150 | 972 |
| 590 | 20231113 | 092900 | 334540200 | 23200 | 23200 | 23200 | 23200 | 50 |
| 591 | 20231113 | 092800 | 333380200 | 23150 | 23150 | 23150 | 23150 | 1004 |
| 592 | 20231113 | 092700 | 310137600 | 23150 | 23200 | 23200 | 23150 | 79 |
| 593 | 20231113 | 092600 | 308307250 | 23200 | 23200 | 23200 | 23200 | 3 |
| 594 | 20231113 | 092500 | 308237650 | 23150 | 23150 | 23150 | 23150 | 60 |
| 595 | 20231113 | 092400 | 306848650 | 23200 | 23150 | 23200 | 23150 | 784 |
| 596 | 20231113 | 092300 | 288688000 | 23150 | 23150 | 23150 | 23100 | 322 |
| 597 | 20231113 | 092200 | 281233900 | 23150 | 23150 | 23150 | 23150 | 123 |
| 598 | 20231113 | 092100 | 278386450 | 23100 | 23200 | 23200 | 23100 | 521 |
| 599 | 20231113 | 092000 | 266344600 | 23200 | 23150 | 23200 | 23150 | 55 |
| 600 | 20231113 | 091900 | 265071250 | 23150 | 23150 | 23150 | 23150 | 104 |
| 601 | 20231113 | 091800 | 262663650 | 23200 | 23150 | 23200 | 23150 | 12 |
| 602 | 20231113 | 091700 | 262385350 | 23150 | 23150 | 23150 | 23150 | 553 |
| 603 | 20231113 | 091600 | 249583400 | 23150 | 23150 | 23200 | 23150 | 46 |
| 604 | 20231113 | 091500 | 248518400 | 23150 | 23150 | 23250 | 23150 | 1252 |
| 605 | 20231113 | 091400 | 219470800 | 23150 | 23150 | 23150 | 23150 | 452 |
| 606 | 20231113 | 091300 | 209007000 | 23150 | 23150 | 23200 | 23100 | 159 |
| 607 | 20231113 | 091200 | 205324700 | 23100 | 23150 | 23200 | 23100 | 432 |
| 608 | 20231113 | 091100 | 195336800 | 23150 | 23150 | 23150 | 23150 | 761 |
| 609 | 20231113 | 091000 | 177719650 | 23150 | 23100 | 23200 | 23100 | 249 |
| 610 | 20231113 | 090900 | 171951100 | 23200 | 23100 | 23200 | 23100 | 74 |
| 611 | 20231113 | 090800 | 170234500 | 23100 | 23150 | 23150 | 23100 | 486 |
| 612 | 20231113 | 090700 | 158983700 | 23150 | 23150 | 23150 | 23150 | 156 |
| 613 | 20231113 | 090600 | 155372300 | 23150 | 23200 | 23200 | 23150 | 105 |
| 614 | 20231113 | 090500 | 152936500 | 23200 | 23200 | 23200 | 23100 | 166 |
| 615 | 20231113 | 090400 | 149090300 | 23100 | 23150 | 23200 | 23100 | 142 |
| 616 | 20231113 | 090300 | 145803150 | 23050 | 23200 | 23200 | 23050 | 1032 |
| 617 | 20231113 | 090200 | 122000300 | 23100 | 23200 | 23250 | 23100 | 3823 |
| 618 | 20231113 | 090100 | 33479250 | 23250 | 23250 | 23250 | 23200 | 219 |
| 619 | 20231113 | 090000 | 28388250 | 23250 | 23250 | 23250 | 23250 | 1221 |