33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 191200 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 12505 |
| 3 | 20231113 | 191100 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 4 | 20231113 | 191000 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 5 | 20231113 | 190900 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 6 | 20231113 | 190800 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 7 | 20231113 | 190700 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 8 | 20231113 | 190600 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 9 | 20231113 | 190500 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 10 | 20231113 | 190400 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 11 | 20231113 | 190300 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 12 | 20231113 | 190200 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 13 | 20231113 | 190100 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 14 | 20231113 | 190000 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 15 | 20231113 | 185900 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 16 | 20231113 | 185800 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 17 | 20231113 | 185700 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 18 | 20231113 | 185600 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 19 | 20231113 | 185500 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 20 | 20231113 | 185400 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 21 | 20231113 | 185300 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 22 | 20231113 | 185200 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 23 | 20231113 | 185100 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 24 | 20231113 | 185000 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 25 | 20231113 | 184900 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 26 | 20231113 | 184800 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 27 | 20231113 | 184700 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 28 | 20231113 | 184600 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 29 | 20231113 | 184500 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 30 | 20231113 | 184400 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 31 | 20231113 | 184300 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 32 | 20231113 | 184200 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 12505 |
| 33 | 20231113 | 184100 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 34 | 20231113 | 184000 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 35 | 20231113 | 183900 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 36 | 20231113 | 183800 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 37 | 20231113 | 183700 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 38 | 20231113 | 183600 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 39 | 20231113 | 183500 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 40 | 20231113 | 183400 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 41 | 20231113 | 183300 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 42 | 20231113 | 183200 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 43 | 20231113 | 183100 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 44 | 20231113 | 183000 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 45 | 20231113 | 182900 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 46 | 20231113 | 182800 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 47 | 20231113 | 182700 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 48 | 20231113 | 182600 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 49 | 20231113 | 182500 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 50 | 20231113 | 182400 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 51 | 20231113 | 182300 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 52 | 20231113 | 182200 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 53 | 20231113 | 182100 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 54 | 20231113 | 182000 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 55 | 20231113 | 181900 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 56 | 20231113 | 181800 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 57 | 20231113 | 181700 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 58 | 20231113 | 181600 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 59 | 20231113 | 181500 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 60 | 20231113 | 181400 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 61 | 20231113 | 181300 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 62 | 20231113 | 181200 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 12505 |
| 63 | 20231113 | 181100 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 64 | 20231113 | 181000 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 65 | 20231113 | 180900 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 66 | 20231113 | 180800 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 67 | 20231113 | 180700 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 68 | 20231113 | 180600 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 69 | 20231113 | 180500 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 70 | 20231113 | 180400 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 71 | 20231113 | 180300 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 72 | 20231113 | 180200 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 73 | 20231113 | 180100 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 74 | 20231113 | 180000 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 75 | 20231113 | 175900 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 76 | 20231113 | 175800 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 77 | 20231113 | 175700 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 78 | 20231113 | 175600 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 79 | 20231113 | 175500 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 80 | 20231113 | 175400 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 81 | 20231113 | 175300 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 82 | 20231113 | 175200 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 83 | 20231113 | 175100 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 84 | 20231113 | 175000 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 85 | 20231113 | 174900 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 86 | 20231113 | 174800 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 87 | 20231113 | 174700 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 88 | 20231113 | 174600 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 89 | 20231113 | 174500 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 90 | 20231113 | 174400 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 91 | 20231113 | 174300 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 92 | 20231113 | 174200 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 12505 |
| 93 | 20231113 | 174100 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 94 | 20231113 | 174000 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 95 | 20231113 | 173900 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 96 | 20231113 | 173800 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 97 | 20231113 | 173700 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 98 | 20231113 | 173600 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 99 | 20231113 | 173500 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 100 | 20231113 | 173400 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 101 | 20231113 | 173300 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 102 | 20231113 | 173200 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 103 | 20231113 | 173100 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 104 | 20231113 | 173000 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 105 | 20231113 | 172900 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 106 | 20231113 | 172800 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 107 | 20231113 | 172700 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 108 | 20231113 | 172600 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 109 | 20231113 | 172500 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 110 | 20231113 | 172400 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 111 | 20231113 | 172300 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 112 | 20231113 | 172200 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 113 | 20231113 | 172100 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 114 | 20231113 | 172000 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 115 | 20231113 | 171900 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 116 | 20231113 | 171800 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 117 | 20231113 | 171700 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 118 | 20231113 | 171600 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 119 | 20231113 | 171500 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 120 | 20231113 | 171400 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 121 | 20231113 | 171300 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 122 | 20231113 | 171200 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 12505 |
| 123 | 20231113 | 171100 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 124 | 20231113 | 171000 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 125 | 20231113 | 170900 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 126 | 20231113 | 170800 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 127 | 20231113 | 170700 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 128 | 20231113 | 170600 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 129 | 20231113 | 170500 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 130 | 20231113 | 170400 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 131 | 20231113 | 170300 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 132 | 20231113 | 170200 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 133 | 20231113 | 170100 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 134 | 20231113 | 170000 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 135 | 20231113 | 165900 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 136 | 20231113 | 165800 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 137 | 20231113 | 165700 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 138 | 20231113 | 165600 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 139 | 20231113 | 165500 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 140 | 20231113 | 165400 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 141 | 20231113 | 165300 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 142 | 20231113 | 165200 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 143 | 20231113 | 165100 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 144 | 20231113 | 165000 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 145 | 20231113 | 164900 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 146 | 20231113 | 164800 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 147 | 20231113 | 164700 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 148 | 20231113 | 164600 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 149 | 20231113 | 164500 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 150 | 20231113 | 164400 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 151 | 20231113 | 164300 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 152 | 20231113 | 164200 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 12505 |
| 153 | 20231113 | 164100 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 154 | 20231113 | 164000 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 155 | 20231113 | 163900 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 156 | 20231113 | 163800 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 157 | 20231113 | 163700 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 158 | 20231113 | 163600 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 159 | 20231113 | 163500 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 160 | 20231113 | 163400 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 161 | 20231113 | 163300 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 162 | 20231113 | 163200 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 163 | 20231113 | 163100 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 164 | 20231113 | 163000 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 165 | 20231113 | 162900 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 166 | 20231113 | 162800 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 167 | 20231113 | 162700 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 168 | 20231113 | 162600 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 169 | 20231113 | 162500 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 170 | 20231113 | 162400 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 171 | 20231113 | 162300 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 172 | 20231113 | 162200 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 173 | 20231113 | 162100 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 174 | 20231113 | 162000 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 175 | 20231113 | 161900 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 176 | 20231113 | 161800 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 177 | 20231113 | 161700 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 178 | 20231113 | 161600 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 179 | 20231113 | 161500 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 180 | 20231113 | 161400 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 181 | 20231113 | 161300 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 182 | 20231113 | 161200 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 12505 |
| 183 | 20231113 | 161100 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 184 | 20231113 | 161000 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 185 | 20231113 | 160900 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 186 | 20231113 | 160800 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 187 | 20231113 | 160700 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 188 | 20231113 | 160600 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 189 | 20231113 | 160500 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 190 | 20231113 | 160400 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 191 | 20231113 | 160300 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 192 | 20231113 | 160200 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 193 | 20231113 | 160100 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 194 | 20231113 | 160000 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 195 | 20231113 | 155900 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 196 | 20231113 | 155800 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 197 | 20231113 | 155700 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 198 | 20231113 | 155600 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 199 | 20231113 | 155500 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 200 | 20231113 | 155400 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 201 | 20231113 | 155300 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 202 | 20231113 | 155200 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 203 | 20231113 | 155100 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 204 | 20231113 | 155000 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 205 | 20231113 | 154900 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 206 | 20231113 | 154800 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 207 | 20231113 | 154700 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 208 | 20231113 | 154600 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 209 | 20231113 | 154500 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 210 | 20231113 | 154400 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 211 | 20231113 | 154300 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 212 | 20231113 | 154200 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 12505 |
| 213 | 20231113 | 154100 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 214 | 20231113 | 154000 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 215 | 20231113 | 153900 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 216 | 20231113 | 153800 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 217 | 20231113 | 153700 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 218 | 20231113 | 153600 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 219 | 20231113 | 153500 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 220 | 20231113 | 153400 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 221 | 20231113 | 153300 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 222 | 20231113 | 153200 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 223 | 20231113 | 153100 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 0 |
| 224 | 20231113 | 153000 | 6343970540 | 10560 | 10560 | 10560 | 10560 | 12505 |
| 225 | 20231113 | 152900 | 6211917740 | 10480 | 10480 | 10480 | 10480 | 0 |
| 226 | 20231113 | 152800 | 6211917740 | 10480 | 10480 | 10480 | 10480 | 0 |
| 227 | 20231113 | 152700 | 6211917740 | 10480 | 10480 | 10480 | 10480 | 0 |
| 228 | 20231113 | 152600 | 6211917740 | 10480 | 10480 | 10480 | 10480 | 0 |
| 229 | 20231113 | 152500 | 6211917740 | 10480 | 10480 | 10480 | 10480 | 0 |
| 230 | 20231113 | 152400 | 6211917740 | 10480 | 10480 | 10480 | 10480 | 0 |
| 231 | 20231113 | 152300 | 6211917740 | 10480 | 10480 | 10480 | 10480 | 0 |
| 232 | 20231113 | 152200 | 6211917740 | 10480 | 10480 | 10480 | 10480 | 0 |
| 233 | 20231113 | 152100 | 6211917740 | 10480 | 10480 | 10480 | 10480 | 0 |
| 234 | 20231113 | 152000 | 6211917740 | 10480 | 10480 | 10480 | 10480 | 0 |
| 235 | 20231113 | 151900 | 6211917740 | 10480 | 10450 | 10480 | 10450 | 756 |
| 236 | 20231113 | 151800 | 6203996030 | 10460 | 10490 | 10490 | 10450 | 760 |
| 237 | 20231113 | 151700 | 6196035930 | 10480 | 10490 | 10500 | 10480 | 1657 |
| 238 | 20231113 | 151600 | 6178665360 | 10490 | 10480 | 10490 | 10480 | 370 |
| 239 | 20231113 | 151500 | 6174784770 | 10490 | 10450 | 10500 | 10450 | 1506 |
| 240 | 20231113 | 151400 | 6159000250 | 10470 | 10440 | 10470 | 10440 | 2793 |
| 241 | 20231113 | 151300 | 6129790550 | 10450 | 10450 | 10460 | 10440 | 269 |
| 242 | 20231113 | 151200 | 6126981350 | 10460 | 10410 | 10460 | 10410 | 1387 |
| 243 | 20231113 | 151100 | 6112500990 | 10440 | 10440 | 10440 | 10400 | 385 |
| 244 | 20231113 | 151000 | 6108494130 | 10450 | 10470 | 10470 | 10400 | 3082 |
| 245 | 20231113 | 150900 | 6076287390 | 10470 | 10460 | 10470 | 10460 | 113 |
| 246 | 20231113 | 150800 | 6075104720 | 10470 | 10470 | 10470 | 10460 | 724 |
| 247 | 20231113 | 150700 | 6067530480 | 10460 | 10460 | 10480 | 10460 | 506 |
| 248 | 20231113 | 150600 | 6062233270 | 10480 | 10500 | 10520 | 10470 | 1291 |
| 249 | 20231113 | 150500 | 6048698080 | 10520 | 10470 | 10520 | 10460 | 1423 |
| 250 | 20231113 | 150400 | 6033768710 | 10470 | 10460 | 10480 | 10460 | 857 |
| 251 | 20231113 | 150300 | 6024801530 | 10460 | 10450 | 10470 | 10440 | 370 |
| 252 | 20231113 | 150200 | 6020933730 | 10440 | 10400 | 10460 | 10400 | 369 |
| 253 | 20231113 | 150100 | 6017086280 | 10400 | 10420 | 10420 | 10400 | 61 |
| 254 | 20231113 | 150000 | 6016451540 | 10390 | 10400 | 10430 | 10390 | 1020 |
| 255 | 20231113 | 145900 | 6005841560 | 10400 | 10410 | 10420 | 10400 | 1500 |
| 256 | 20231113 | 145800 | 5990238590 | 10410 | 10420 | 10420 | 10410 | 746 |
| 257 | 20231113 | 145700 | 5982470820 | 10430 | 10400 | 10430 | 10400 | 623 |
| 258 | 20231113 | 145600 | 5975984300 | 10400 | 10400 | 10410 | 10390 | 1319 |
| 259 | 20231113 | 145500 | 5962270100 | 10400 | 10390 | 10430 | 10390 | 644 |
| 260 | 20231113 | 145400 | 5955572400 | 10400 | 10400 | 10420 | 10390 | 1476 |
| 261 | 20231113 | 145300 | 5940222020 | 10400 | 10390 | 10410 | 10390 | 1354 |
| 262 | 20231113 | 145200 | 5926133500 | 10390 | 10390 | 10410 | 10390 | 2495 |
| 263 | 20231113 | 145100 | 5900197240 | 10400 | 10400 | 10400 | 10390 | 1274 |
| 264 | 20231113 | 145000 | 5886952210 | 10420 | 10400 | 10420 | 10390 | 988 |
| 265 | 20231113 | 144900 | 5876677190 | 10400 | 10400 | 10410 | 10400 | 1025 |
| 266 | 20231113 | 144800 | 5866015940 | 10410 | 10410 | 10410 | 10400 | 7229 |
| 267 | 20231113 | 144700 | 5790828170 | 10410 | 10400 | 10420 | 10400 | 756 |
| 268 | 20231113 | 144600 | 5782957120 | 10400 | 10400 | 10420 | 10400 | 951 |
| 269 | 20231113 | 144500 | 5773058660 | 10400 | 10410 | 10420 | 10400 | 868 |
| 270 | 20231113 | 144400 | 5764022880 | 10410 | 10420 | 10420 | 10410 | 2204 |
| 271 | 20231113 | 144300 | 5741069660 | 10420 | 10410 | 10420 | 10410 | 1201 |
| 272 | 20231113 | 144200 | 5728562030 | 10410 | 10430 | 10430 | 10410 | 4447 |
| 273 | 20231113 | 144100 | 5682249580 | 10430 | 10450 | 10450 | 10430 | 1948 |
| 274 | 20231113 | 144000 | 5661918530 | 10450 | 10440 | 10450 | 10440 | 1251 |
| 275 | 20231113 | 143900 | 5648851420 | 10440 | 10450 | 10450 | 10430 | 1059 |
| 276 | 20231113 | 143800 | 5637805760 | 10430 | 10430 | 10440 | 10430 | 488 |
| 277 | 20231113 | 143700 | 5632715760 | 10430 | 10430 | 10440 | 10420 | 1410 |
| 278 | 20231113 | 143600 | 5618009650 | 10430 | 10420 | 10450 | 10420 | 782 |
| 279 | 20231113 | 143500 | 5609858730 | 10420 | 10440 | 10440 | 10420 | 1300 |
| 280 | 20231113 | 143400 | 5596297740 | 10440 | 10480 | 10480 | 10440 | 4677 |
| 281 | 20231113 | 143300 | 5547339090 | 10480 | 10510 | 10530 | 10480 | 1911 |
| 282 | 20231113 | 143200 | 5527288270 | 10510 | 10530 | 10530 | 10510 | 810 |
| 283 | 20231113 | 143100 | 5518768400 | 10520 | 10520 | 10530 | 10520 | 1231 |
| 284 | 20231113 | 143000 | 5505814140 | 10520 | 10530 | 10530 | 10520 | 75 |
| 285 | 20231113 | 142900 | 5505024990 | 10520 | 10530 | 10530 | 10520 | 832 |
| 286 | 20231113 | 142800 | 5496264160 | 10530 | 10550 | 10550 | 10520 | 1125 |
| 287 | 20231113 | 142700 | 5484413690 | 10530 | 10530 | 10550 | 10530 | 34 |
| 288 | 20231113 | 142600 | 5484055650 | 10530 | 10550 | 10550 | 10530 | 721 |
| 289 | 20231113 | 142500 | 5476459100 | 10530 | 10540 | 10550 | 10520 | 1224 |
| 290 | 20231113 | 142400 | 5463565300 | 10550 | 10560 | 10560 | 10540 | 1240 |
| 291 | 20231113 | 142300 | 5450484230 | 10550 | 10560 | 10570 | 10550 | 286 |
| 292 | 20231113 | 142200 | 5447464320 | 10570 | 10550 | 10570 | 10550 | 766 |
| 293 | 20231113 | 142100 | 5439375390 | 10560 | 10540 | 10560 | 10540 | 653 |
| 294 | 20231113 | 142000 | 5432483340 | 10550 | 10540 | 10550 | 10540 | 76 |
| 295 | 20231113 | 141900 | 5431681690 | 10540 | 10550 | 10550 | 10540 | 366 |
| 296 | 20231113 | 141800 | 5427820770 | 10550 | 10560 | 10560 | 10550 | 786 |
| 297 | 20231113 | 141700 | 5419524240 | 10560 | 10560 | 10570 | 10550 | 379 |
| 298 | 20231113 | 141600 | 5415524270 | 10550 | 10570 | 10570 | 10550 | 1026 |
| 299 | 20231113 | 141500 | 5404690560 | 10570 | 10540 | 10570 | 10530 | 417 |
| 300 | 20231113 | 141400 | 5400288590 | 10540 | 10490 | 10540 | 10480 | 1578 |
| 301 | 20231113 | 141300 | 5383680710 | 10490 | 10490 | 10490 | 10470 | 21 |
| 302 | 20231113 | 141200 | 5383460800 | 10460 | 10460 | 10500 | 10460 | 3649 |
| 303 | 20231113 | 141100 | 5345242110 | 10470 | 10450 | 10470 | 10450 | 427 |
| 304 | 20231113 | 141000 | 5340779750 | 10440 | 10450 | 10460 | 10440 | 657 |
| 305 | 20231113 | 140900 | 5333914570 | 10460 | 10460 | 10470 | 10460 | 841 |
| 306 | 20231113 | 140800 | 5325117690 | 10470 | 10460 | 10470 | 10460 | 51 |
| 307 | 20231113 | 140700 | 5324584000 | 10470 | 10460 | 10480 | 10460 | 136 |
| 308 | 20231113 | 140600 | 5323160020 | 10460 | 10450 | 10470 | 10450 | 109 |
| 309 | 20231113 | 140500 | 5322019970 | 10450 | 10450 | 10460 | 10450 | 68 |
| 310 | 20231113 | 140400 | 5321309360 | 10450 | 10450 | 10450 | 10450 | 330 |
| 311 | 20231113 | 140300 | 5317860860 | 10450 | 10480 | 10480 | 10450 | 122 |
| 312 | 20231113 | 140200 | 5316582760 | 10430 | 10480 | 10480 | 10430 | 992 |
| 313 | 20231113 | 140100 | 5306212190 | 10470 | 10490 | 10490 | 10450 | 1914 |
| 314 | 20231113 | 140000 | 5286191420 | 10480 | 10480 | 10490 | 10470 | 716 |
| 315 | 20231113 | 135900 | 5278687390 | 10490 | 10450 | 10490 | 10450 | 1099 |
| 316 | 20231113 | 135800 | 5267181610 | 10450 | 10460 | 10460 | 10450 | 435 |
| 317 | 20231113 | 135700 | 5262632660 | 10450 | 10430 | 10460 | 10430 | 225 |
| 318 | 20231113 | 135600 | 5260281190 | 10420 | 10410 | 10460 | 10410 | 350 |
| 319 | 20231113 | 135500 | 5256627320 | 10400 | 10450 | 10450 | 10400 | 15 |
| 320 | 20231113 | 135400 | 5256471030 | 10400 | 10470 | 10470 | 10400 | 1245 |
| 321 | 20231113 | 135300 | 5243522140 | 10400 | 10430 | 10470 | 10400 | 3543 |
| 322 | 20231113 | 135200 | 5206622360 | 10420 | 10460 | 10460 | 10420 | 17 |
| 323 | 20231113 | 135100 | 5206445100 | 10460 | 10430 | 10460 | 10400 | 13527 |
| 324 | 20231113 | 135000 | 5065708050 | 10440 | 10440 | 10440 | 10430 | 1750 |
| 325 | 20231113 | 134900 | 5047438310 | 10430 | 10440 | 10440 | 10430 | 1190 |
| 326 | 20231113 | 134800 | 5035024350 | 10440 | 10450 | 10460 | 10420 | 3155 |
| 327 | 20231113 | 134700 | 5002090280 | 10450 | 10450 | 10460 | 10450 | 595 |
| 328 | 20231113 | 134600 | 4995869910 | 10450 | 10450 | 10460 | 10450 | 33 |
| 329 | 20231113 | 134500 | 4995525000 | 10450 | 10450 | 10460 | 10450 | 197 |
| 330 | 20231113 | 134400 | 4993466340 | 10450 | 10450 | 10460 | 10450 | 3818 |
| 331 | 20231113 | 134300 | 4953568230 | 10450 | 10470 | 10470 | 10450 | 34 |
| 332 | 20231113 | 134200 | 4953212870 | 10450 | 10460 | 10460 | 10450 | 52 |
| 333 | 20231113 | 134100 | 4952669020 | 10460 | 10460 | 10460 | 10450 | 1326 |
| 334 | 20231113 | 134000 | 4938802180 | 10460 | 10450 | 10460 | 10450 | 61 |
| 335 | 20231113 | 133900 | 4938164460 | 10450 | 10460 | 10460 | 10450 | 104 |
| 336 | 20231113 | 133800 | 4937076880 | 10460 | 10450 | 10460 | 10450 | 61 |
| 337 | 20231113 | 133700 | 4936439200 | 10460 | 10460 | 10460 | 10450 | 156 |
| 338 | 20231113 | 133600 | 4934807700 | 10450 | 10450 | 10450 | 10450 | 234 |
| 339 | 20231113 | 133500 | 4932362400 | 10460 | 10460 | 10460 | 10460 | 605 |
| 340 | 20231113 | 133400 | 4926034100 | 10460 | 10450 | 10470 | 10450 | 46 |
| 341 | 20231113 | 133300 | 4925553350 | 10450 | 10460 | 10470 | 10450 | 1831 |
| 342 | 20231113 | 133200 | 4906393340 | 10470 | 10460 | 10470 | 10460 | 254 |
| 343 | 20231113 | 133100 | 4903736490 | 10460 | 10460 | 10470 | 10460 | 145 |
| 344 | 20231113 | 133000 | 4902219710 | 10450 | 10450 | 10460 | 10450 | 536 |
| 345 | 20231113 | 132900 | 4896616990 | 10460 | 10460 | 10460 | 10450 | 173 |
| 346 | 20231113 | 132800 | 4894807550 | 10450 | 10450 | 10450 | 10450 | 231 |
| 347 | 20231113 | 132700 | 4892393600 | 10460 | 10460 | 10460 | 10450 | 17 |
| 348 | 20231113 | 132600 | 4892215850 | 10460 | 10450 | 10460 | 10450 | 113 |
| 349 | 20231113 | 132500 | 4891034910 | 10460 | 10470 | 10470 | 10450 | 132 |
| 350 | 20231113 | 132400 | 4889655300 | 10470 | 10460 | 10470 | 10460 | 541 |
| 351 | 20231113 | 132300 | 4883995420 | 10470 | 10470 | 10480 | 10460 | 454 |
| 352 | 20231113 | 132200 | 4879240680 | 10460 | 10470 | 10480 | 10460 | 338 |
| 353 | 20231113 | 132100 | 4875702940 | 10470 | 10470 | 10490 | 10470 | 569 |
| 354 | 20231113 | 132000 | 4869742900 | 10480 | 10480 | 10480 | 10470 | 207 |
| 355 | 20231113 | 131900 | 4867574070 | 10480 | 10480 | 10480 | 10470 | 470 |
| 356 | 20231113 | 131800 | 4862649060 | 10480 | 10470 | 10480 | 10470 | 652 |
| 357 | 20231113 | 131700 | 4855818360 | 10460 | 10450 | 10460 | 10450 | 191 |
| 358 | 20231113 | 131600 | 4853820570 | 10460 | 10440 | 10460 | 10440 | 83 |
| 359 | 20231113 | 131500 | 4852953400 | 10440 | 10420 | 10440 | 10420 | 335 |
| 360 | 20231113 | 131400 | 4849460500 | 10420 | 10430 | 10430 | 10420 | 1068 |
| 361 | 20231113 | 131300 | 4838330830 | 10420 | 10420 | 10420 | 10410 | 51 |
| 362 | 20231113 | 131200 | 4837799590 | 10410 | 10410 | 10410 | 10410 | 57 |
| 363 | 20231113 | 131100 | 4837206220 | 10430 | 10400 | 10430 | 10400 | 129 |
| 364 | 20231113 | 131000 | 4835862070 | 10410 | 10400 | 10420 | 10400 | 576 |
| 365 | 20231113 | 130900 | 4829869020 | 10420 | 10410 | 10420 | 10400 | 1275 |
| 366 | 20231113 | 130800 | 4816585630 | 10410 | 10420 | 10420 | 10410 | 565 |
| 367 | 20231113 | 130700 | 4810703590 | 10420 | 10430 | 10430 | 10410 | 399 |
| 368 | 20231113 | 130600 | 4806545810 | 10430 | 10430 | 10440 | 10420 | 406 |
| 369 | 20231113 | 130500 | 4802310970 | 10440 | 10440 | 10440 | 10430 | 86 |
| 370 | 20231113 | 130400 | 4801413390 | 10430 | 10440 | 10450 | 10430 | 818 |
| 371 | 20231113 | 130300 | 4792877700 | 10440 | 10440 | 10450 | 10440 | 461 |
| 372 | 20231113 | 130200 | 4788063400 | 10440 | 10460 | 10460 | 10430 | 35 |
| 373 | 20231113 | 130100 | 4787698060 | 10430 | 10430 | 10430 | 10430 | 524 |
| 374 | 20231113 | 130000 | 4782232740 | 10430 | 10440 | 10470 | 10430 | 1619 |
| 375 | 20231113 | 125900 | 4765318070 | 10440 | 10450 | 10450 | 10430 | 617 |
| 376 | 20231113 | 125800 | 4758872380 | 10460 | 10460 | 10460 | 10460 | 860 |
| 377 | 20231113 | 125700 | 4749876780 | 10460 | 10470 | 10470 | 10460 | 505 |
| 378 | 20231113 | 125600 | 4744592630 | 10470 | 10470 | 10470 | 10460 | 382 |
| 379 | 20231113 | 125500 | 4740593230 | 10470 | 10470 | 10470 | 10470 | 400 |
| 380 | 20231113 | 125400 | 4736405230 | 10470 | 10470 | 10480 | 10470 | 114 |
| 381 | 20231113 | 125300 | 4735211580 | 10480 | 10480 | 10490 | 10470 | 388 |
| 382 | 20231113 | 125200 | 4731144020 | 10470 | 10460 | 10470 | 10460 | 158 |
| 383 | 20231113 | 125100 | 4729491060 | 10460 | 10480 | 10490 | 10460 | 2046 |
| 384 | 20231113 | 125000 | 4708076790 | 10480 | 10490 | 10490 | 10480 | 253 |
| 385 | 20231113 | 124900 | 4705422940 | 10490 | 10470 | 10490 | 10470 | 53 |
| 386 | 20231113 | 124800 | 4704867370 | 10490 | 10460 | 10490 | 10460 | 74 |
| 387 | 20231113 | 124700 | 4704092730 | 10470 | 10460 | 10470 | 10460 | 14 |
| 388 | 20231113 | 124600 | 4703946280 | 10460 | 10470 | 10470 | 10460 | 100 |
| 389 | 20231113 | 124500 | 4702900250 | 10460 | 10470 | 10470 | 10460 | 1335 |
| 390 | 20231113 | 124400 | 4688923060 | 10460 | 10470 | 10500 | 10460 | 1215 |
| 391 | 20231113 | 124300 | 4676189450 | 10470 | 10480 | 10490 | 10470 | 862 |
| 392 | 20231113 | 124200 | 4667157550 | 10480 | 10490 | 10500 | 10480 | 611 |
| 393 | 20231113 | 124100 | 4660746340 | 10490 | 10500 | 10510 | 10490 | 647 |
| 394 | 20231113 | 124000 | 4653955060 | 10500 | 10490 | 10500 | 10480 | 283 |
| 395 | 20231113 | 123900 | 4650983960 | 10490 | 10490 | 10490 | 10490 | 130 |
| 396 | 20231113 | 123800 | 4649620260 | 10490 | 10490 | 10490 | 10490 | 174 |
| 397 | 20231113 | 123700 | 4647795000 | 10490 | 10500 | 10500 | 10480 | 150 |
| 398 | 20231113 | 123600 | 4646221470 | 10500 | 10470 | 10500 | 10470 | 3510 |
| 399 | 20231113 | 123500 | 4609433090 | 10470 | 10450 | 10500 | 10450 | 711 |
| 400 | 20231113 | 123400 | 4601979780 | 10470 | 10440 | 10470 | 10420 | 842 |
| 401 | 20231113 | 123300 | 4593173670 | 10430 | 10410 | 10430 | 10410 | 132 |
| 402 | 20231113 | 123200 | 4591797720 | 10410 | 10400 | 10410 | 10400 | 45 |
| 403 | 20231113 | 123100 | 4591329460 | 10400 | 10390 | 10400 | 10360 | 1532 |
| 404 | 20231113 | 123000 | 4575425440 | 10380 | 10390 | 10390 | 10360 | 474 |
| 405 | 20231113 | 122900 | 4570506630 | 10380 | 10370 | 10390 | 10370 | 1295 |
| 406 | 20231113 | 122800 | 4557058470 | 10370 | 10370 | 10390 | 10360 | 2223 |
| 407 | 20231113 | 122700 | 4533990580 | 10370 | 10370 | 10380 | 10360 | 874 |
| 408 | 20231113 | 122600 | 4524925360 | 10370 | 10360 | 10380 | 10350 | 717 |
| 409 | 20231113 | 122500 | 4517496380 | 10360 | 10380 | 10380 | 10350 | 2002 |
| 410 | 20231113 | 122400 | 4496754220 | 10370 | 10380 | 10380 | 10360 | 808 |
| 411 | 20231113 | 122300 | 4488379660 | 10360 | 10360 | 10380 | 10360 | 767 |
| 412 | 20231113 | 122200 | 4480425960 | 10370 | 10350 | 10380 | 10350 | 714 |
| 413 | 20231113 | 122100 | 4473022920 | 10380 | 10360 | 10380 | 10350 | 786 |
| 414 | 20231113 | 122000 | 4464876440 | 10360 | 10380 | 10390 | 10360 | 828 |
| 415 | 20231113 | 121900 | 4456290540 | 10380 | 10360 | 10390 | 10350 | 1022 |
| 416 | 20231113 | 121800 | 4445704590 | 10360 | 10360 | 10390 | 10360 | 1322 |
| 417 | 20231113 | 121700 | 4432001720 | 10370 | 10360 | 10390 | 10360 | 1669 |
| 418 | 20231113 | 121600 | 4414704080 | 10360 | 10370 | 10390 | 10360 | 1987 |
| 419 | 20231113 | 121500 | 4394088670 | 10390 | 10390 | 10390 | 10370 | 759 |
| 420 | 20231113 | 121400 | 4386211980 | 10390 | 10370 | 10390 | 10370 | 775 |
| 421 | 20231113 | 121300 | 4378167960 | 10370 | 10360 | 10390 | 10360 | 837 |
| 422 | 20231113 | 121200 | 4369488150 | 10360 | 10370 | 10380 | 10350 | 1516 |
| 423 | 20231113 | 121100 | 4353780180 | 10360 | 10370 | 10370 | 10340 | 1519 |
| 424 | 20231113 | 121000 | 4338057880 | 10370 | 10360 | 10370 | 10340 | 5732 |
| 425 | 20231113 | 120900 | 4278724390 | 10360 | 10380 | 10380 | 10360 | 1459 |
| 426 | 20231113 | 120800 | 4263597790 | 10380 | 10390 | 10390 | 10370 | 572 |
| 427 | 20231113 | 120700 | 4257659500 | 10400 | 10390 | 10400 | 10380 | 891 |
| 428 | 20231113 | 120600 | 4248405400 | 10400 | 10390 | 10400 | 10390 | 520 |
| 429 | 20231113 | 120500 | 4243000540 | 10390 | 10400 | 10410 | 10390 | 1482 |
| 430 | 20231113 | 120400 | 4227591550 | 10410 | 10390 | 10440 | 10390 | 543 |
| 431 | 20231113 | 120300 | 4221941300 | 10410 | 10430 | 10430 | 10400 | 3815 |
| 432 | 20231113 | 120200 | 4182213120 | 10430 | 10430 | 10430 | 10420 | 559 |
| 433 | 20231113 | 120100 | 4176382800 | 10430 | 10440 | 10450 | 10430 | 936 |
| 434 | 20231113 | 120000 | 4166616240 | 10440 | 10470 | 10470 | 10440 | 1066 |
| 435 | 20231113 | 115900 | 4155475890 | 10470 | 10470 | 10520 | 10460 | 331 |
| 436 | 20231113 | 115800 | 4152012470 | 10480 | 10470 | 10520 | 10460 | 1191 |
| 437 | 20231113 | 115700 | 4139516780 | 10470 | 10460 | 10520 | 10460 | 2353 |
| 438 | 20231113 | 115600 | 4114798100 | 10460 | 10470 | 10520 | 10460 | 1627 |
| 439 | 20231113 | 115500 | 4097715770 | 10470 | 10480 | 10530 | 10460 | 1542 |
| 440 | 20231113 | 115400 | 4081515710 | 10530 | 10490 | 10550 | 10430 | 3894 |
| 441 | 20231113 | 115300 | 4040578450 | 10430 | 10410 | 10520 | 10410 | 1559 |
| 442 | 20231113 | 115200 | 4024238280 | 10510 | 10500 | 10530 | 10360 | 12790 |
| 443 | 20231113 | 115100 | 3891031000 | 10530 | 10440 | 10530 | 10440 | 1885 |
| 444 | 20231113 | 115000 | 3871246590 | 10500 | 10450 | 10500 | 10440 | 958 |
| 445 | 20231113 | 114900 | 3861230550 | 10450 | 10450 | 10510 | 10450 | 881 |
| 446 | 20231113 | 114800 | 3852023560 | 10450 | 10450 | 10530 | 10450 | 1830 |
| 447 | 20231113 | 114700 | 3832857500 | 10440 | 10440 | 10450 | 10440 | 770 |
| 448 | 20231113 | 114600 | 3824816360 | 10440 | 10450 | 10500 | 10440 | 3252 |
| 449 | 20231113 | 114500 | 3790831800 | 10450 | 10460 | 10470 | 10450 | 656 |
| 450 | 20231113 | 114400 | 3783973900 | 10460 | 10470 | 10500 | 10460 | 357 |
| 451 | 20231113 | 114300 | 3780236460 | 10470 | 10540 | 10550 | 10460 | 2208 |
| 452 | 20231113 | 114200 | 3757010880 | 10540 | 10450 | 10540 | 10450 | 610 |
| 453 | 20231113 | 114100 | 3750595990 | 10450 | 10490 | 10520 | 10440 | 1139 |
| 454 | 20231113 | 114000 | 3738684930 | 10490 | 10450 | 10500 | 10450 | 322 |
| 455 | 20231113 | 113900 | 3735314980 | 10450 | 10500 | 10520 | 10440 | 11392 |
| 456 | 20231113 | 113800 | 3615608350 | 10440 | 10450 | 10500 | 10420 | 2357 |
| 457 | 20231113 | 113700 | 3590968160 | 10480 | 10460 | 10480 | 10440 | 322 |
| 458 | 20231113 | 113600 | 3587600750 | 10460 | 10450 | 10460 | 10440 | 75 |
| 459 | 20231113 | 113500 | 3586816710 | 10450 | 10430 | 10500 | 10430 | 407 |
| 460 | 20231113 | 113400 | 3582567850 | 10450 | 10450 | 10490 | 10430 | 4342 |
| 461 | 20231113 | 113300 | 3537130290 | 10440 | 10420 | 10440 | 10420 | 801 |
| 462 | 20231113 | 113200 | 3528768710 | 10420 | 10420 | 10430 | 10420 | 496 |
| 463 | 20231113 | 113100 | 3523597710 | 10420 | 10440 | 10440 | 10420 | 1036 |
| 464 | 20231113 | 113000 | 3512791230 | 10440 | 10440 | 10450 | 10440 | 69 |
| 465 | 20231113 | 112900 | 3512070810 | 10440 | 10440 | 10450 | 10420 | 2720 |
| 466 | 20231113 | 112800 | 3483700800 | 10440 | 10490 | 10490 | 10440 | 1380 |
| 467 | 20231113 | 112700 | 3469286050 | 10450 | 10460 | 10470 | 10450 | 3285 |
| 468 | 20231113 | 112600 | 3434954970 | 10460 | 10460 | 10490 | 10460 | 63 |
| 469 | 20231113 | 112500 | 3434295730 | 10470 | 10480 | 10480 | 10460 | 795 |
| 470 | 20231113 | 112400 | 3425974510 | 10470 | 10450 | 10490 | 10450 | 2732 |
| 471 | 20231113 | 112300 | 3397335460 | 10460 | 10460 | 10470 | 10450 | 1236 |
| 472 | 20231113 | 112200 | 3384400000 | 10450 | 10450 | 10460 | 10430 | 746 |
| 473 | 20231113 | 112100 | 3376602250 | 10460 | 10430 | 10460 | 10430 | 1909 |
| 474 | 20231113 | 112000 | 3356655110 | 10430 | 10430 | 10430 | 10420 | 486 |
| 475 | 20231113 | 111900 | 3351588480 | 10430 | 10420 | 10430 | 10420 | 371 |
| 476 | 20231113 | 111800 | 3347722640 | 10420 | 10420 | 10440 | 10420 | 620 |
| 477 | 20231113 | 111700 | 3341260810 | 10420 | 10410 | 10450 | 10410 | 561 |
| 478 | 20231113 | 111600 | 3335405620 | 10400 | 10420 | 10450 | 10400 | 7045 |
| 479 | 20231113 | 111500 | 3262050980 | 10420 | 10460 | 10460 | 10420 | 1791 |
| 480 | 20231113 | 111400 | 3243355000 | 10460 | 10470 | 10470 | 10460 | 473 |
| 481 | 20231113 | 111300 | 3238407350 | 10460 | 10460 | 10500 | 10460 | 1332 |
| 482 | 20231113 | 111200 | 3224462240 | 10460 | 10450 | 10480 | 10450 | 1626 |
| 483 | 20231113 | 111100 | 3207440960 | 10450 | 10450 | 10460 | 10450 | 744 |
| 484 | 20231113 | 111000 | 3199666110 | 10450 | 10490 | 10490 | 10450 | 4045 |
| 485 | 20231113 | 110900 | 3157332360 | 10490 | 10510 | 10510 | 10490 | 1745 |
| 486 | 20231113 | 110800 | 3139004090 | 10520 | 10540 | 10540 | 10520 | 1550 |
| 487 | 20231113 | 110700 | 3122694100 | 10540 | 10530 | 10540 | 10520 | 247 |
| 488 | 20231113 | 110600 | 3120093300 | 10530 | 10530 | 10530 | 10520 | 408 |
| 489 | 20231113 | 110500 | 3115800690 | 10520 | 10540 | 10540 | 10520 | 216 |
| 490 | 20231113 | 110400 | 3113527640 | 10530 | 10530 | 10550 | 10520 | 1019 |
| 491 | 20231113 | 110300 | 3102797960 | 10550 | 10550 | 10550 | 10530 | 1072 |
| 492 | 20231113 | 110200 | 3091498050 | 10550 | 10530 | 10550 | 10530 | 663 |
| 493 | 20231113 | 110100 | 3084509640 | 10540 | 10500 | 10540 | 10500 | 2962 |
| 494 | 20231113 | 110000 | 3053382350 | 10500 | 10490 | 10500 | 10490 | 1562 |
| 495 | 20231113 | 105900 | 3036990760 | 10490 | 10500 | 10500 | 10490 | 460 |
| 496 | 20231113 | 105800 | 3032164790 | 10490 | 10500 | 10500 | 10490 | 738 |
| 497 | 20231113 | 105700 | 3024423090 | 10490 | 10520 | 10520 | 10490 | 1832 |
| 498 | 20231113 | 105600 | 3005164990 | 10520 | 10520 | 10530 | 10500 | 2347 |
| 499 | 20231113 | 105500 | 2980497170 | 10520 | 10490 | 10520 | 10490 | 1777 |
| 500 | 20231113 | 105400 | 2961821810 | 10500 | 10500 | 10520 | 10500 | 7407 |
| 501 | 20231113 | 105300 | 2884035410 | 10500 | 10510 | 10510 | 10490 | 3266 |
| 502 | 20231113 | 105200 | 2849762750 | 10500 | 10510 | 10520 | 10490 | 10613 |
| 503 | 20231113 | 105100 | 2738310480 | 10510 | 10510 | 10510 | 10500 | 203 |
| 504 | 20231113 | 105000 | 2736177510 | 10500 | 10520 | 10520 | 10500 | 618 |
| 505 | 20231113 | 104900 | 2729683950 | 10520 | 10540 | 10540 | 10500 | 1977 |
| 506 | 20231113 | 104800 | 2708912330 | 10530 | 10520 | 10540 | 10520 | 348 |
| 507 | 20231113 | 104700 | 2705244780 | 10520 | 10510 | 10520 | 10500 | 4076 |
| 508 | 20231113 | 104600 | 2662421270 | 10510 | 10550 | 10550 | 10510 | 4765 |
| 509 | 20231113 | 104500 | 2612271200 | 10550 | 10560 | 10560 | 10550 | 675 |
| 510 | 20231113 | 104400 | 2605149830 | 10550 | 10560 | 10560 | 10550 | 839 |
| 511 | 20231113 | 104300 | 2596297440 | 10550 | 10580 | 10600 | 10540 | 14416 |
| 512 | 20231113 | 104200 | 2444148920 | 10580 | 10600 | 10600 | 10580 | 533 |
| 513 | 20231113 | 104100 | 2438505810 | 10600 | 10590 | 10600 | 10580 | 1080 |
| 514 | 20231113 | 104000 | 2427068800 | 10600 | 10600 | 10600 | 10590 | 1031 |
| 515 | 20231113 | 103900 | 2416146790 | 10600 | 10610 | 10610 | 10600 | 516 |
| 516 | 20231113 | 103800 | 2410677160 | 10610 | 10600 | 10610 | 10600 | 52 |
| 517 | 20231113 | 103700 | 2410125500 | 10600 | 10600 | 10600 | 10600 | 62 |
| 518 | 20231113 | 103600 | 2409468300 | 10600 | 10620 | 10620 | 10600 | 501 |
| 519 | 20231113 | 103500 | 2404157280 | 10600 | 10600 | 10600 | 10600 | 791 |
| 520 | 20231113 | 103400 | 2395772680 | 10590 | 10590 | 10600 | 10590 | 487 |
| 521 | 20231113 | 103300 | 2390615140 | 10600 | 10610 | 10610 | 10600 | 1297 |
| 522 | 20231113 | 103200 | 2376859650 | 10610 | 10620 | 10620 | 10610 | 136 |
| 523 | 20231113 | 103100 | 2375415560 | 10620 | 10630 | 10630 | 10600 | 5729 |
| 524 | 20231113 | 103000 | 2314635020 | 10630 | 10640 | 10640 | 10630 | 392 |
| 525 | 20231113 | 102900 | 2310468050 | 10630 | 10630 | 10640 | 10630 | 201 |
| 526 | 20231113 | 102800 | 2308331410 | 10630 | 10620 | 10630 | 10620 | 147 |
| 527 | 20231113 | 102700 | 2306769180 | 10640 | 10620 | 10640 | 10610 | 2104 |
| 528 | 20231113 | 102600 | 2284443870 | 10610 | 10620 | 10620 | 10610 | 666 |
| 529 | 20231113 | 102500 | 2277372590 | 10620 | 10620 | 10620 | 10610 | 1545 |
| 530 | 20231113 | 102400 | 2260965300 | 10620 | 10640 | 10640 | 10620 | 2248 |
| 531 | 20231113 | 102300 | 2237066700 | 10630 | 10640 | 10640 | 10630 | 902 |
| 532 | 20231113 | 102200 | 2227470650 | 10670 | 10640 | 10670 | 10640 | 314 |
| 533 | 20231113 | 102100 | 2224126960 | 10630 | 10640 | 10640 | 10630 | 772 |
| 534 | 20231113 | 102000 | 2215914120 | 10640 | 10680 | 10680 | 10630 | 519 |
| 535 | 20231113 | 101900 | 2210395460 | 10640 | 10650 | 10650 | 10640 | 457 |
| 536 | 20231113 | 101800 | 2205529720 | 10650 | 10630 | 10680 | 10630 | 25 |
| 537 | 20231113 | 101700 | 2205263760 | 10630 | 10620 | 10630 | 10610 | 566 |
| 538 | 20231113 | 101600 | 2199252210 | 10620 | 10630 | 10630 | 10620 | 641 |
| 539 | 20231113 | 101500 | 2192444490 | 10620 | 10620 | 10630 | 10610 | 379 |
| 540 | 20231113 | 101400 | 2188420660 | 10620 | 10620 | 10620 | 10610 | 2275 |
| 541 | 20231113 | 101300 | 2164271590 | 10620 | 10620 | 10630 | 10620 | 829 |
| 542 | 20231113 | 101200 | 2155462950 | 10620 | 10650 | 10660 | 10620 | 7531 |
| 543 | 20231113 | 101100 | 2075301230 | 10660 | 10700 | 10700 | 10660 | 9506 |
| 544 | 20231113 | 101000 | 1973849530 | 10700 | 10690 | 10700 | 10690 | 536 |
| 545 | 20231113 | 100900 | 1968117690 | 10700 | 10710 | 10710 | 10700 | 1350 |
| 546 | 20231113 | 100800 | 1953669980 | 10710 | 10710 | 10710 | 10710 | 161 |
| 547 | 20231113 | 100700 | 1951945670 | 10710 | 10710 | 10720 | 10710 | 867 |
| 548 | 20231113 | 100600 | 1942660090 | 10710 | 10710 | 10720 | 10700 | 2033 |
| 549 | 20231113 | 100500 | 1920875130 | 10700 | 10720 | 10720 | 10700 | 349 |
| 550 | 20231113 | 100400 | 1917136050 | 10720 | 10710 | 10720 | 10700 | 1298 |
| 551 | 20231113 | 100300 | 1903243310 | 10710 | 10720 | 10720 | 10710 | 182 |
| 552 | 20231113 | 100200 | 1901294010 | 10710 | 10720 | 10720 | 10710 | 1075 |
| 553 | 20231113 | 100100 | 1889780710 | 10720 | 10710 | 10720 | 10710 | 781 |
| 554 | 20231113 | 100000 | 1881416100 | 10720 | 10710 | 10720 | 10710 | 964 |
| 555 | 20231113 | 095900 | 1871090140 | 10710 | 10700 | 10710 | 10700 | 1180 |
| 556 | 20231113 | 095800 | 1858453020 | 10700 | 10710 | 10710 | 10700 | 171 |
| 557 | 20231113 | 095700 | 1856622640 | 10700 | 10720 | 10720 | 10700 | 891 |
| 558 | 20231113 | 095600 | 1847086880 | 10710 | 10700 | 10720 | 10700 | 36 |
| 559 | 20231113 | 095500 | 1846701040 | 10700 | 10690 | 10700 | 10690 | 178 |
| 560 | 20231113 | 095400 | 1844796550 | 10690 | 10690 | 10700 | 10680 | 1562 |
| 561 | 20231113 | 095300 | 1828098860 | 10680 | 10700 | 10700 | 10680 | 1012 |
| 562 | 20231113 | 095200 | 1817280350 | 10700 | 10700 | 10710 | 10690 | 1215 |
| 563 | 20231113 | 095100 | 1804281800 | 10700 | 10720 | 10720 | 10700 | 5987 |
| 564 | 20231113 | 095000 | 1740171290 | 10720 | 10730 | 10740 | 10720 | 1022 |
| 565 | 20231113 | 094900 | 1729205330 | 10730 | 10730 | 10730 | 10730 | 421 |
| 566 | 20231113 | 094800 | 1724688000 | 10740 | 10740 | 10740 | 10740 | 81 |
| 567 | 20231113 | 094700 | 1723818060 | 10730 | 10750 | 10750 | 10730 | 926 |
| 568 | 20231113 | 094600 | 1713869510 | 10740 | 10750 | 10750 | 10730 | 1385 |
| 569 | 20231113 | 094500 | 1698995700 | 10750 | 10740 | 10750 | 10740 | 835 |
| 570 | 20231113 | 094400 | 1690027450 | 10740 | 10750 | 10750 | 10740 | 3150 |
| 571 | 20231113 | 094300 | 1656180150 | 10750 | 10750 | 10760 | 10750 | 333 |
| 572 | 20231113 | 094200 | 1652600370 | 10750 | 10740 | 10770 | 10740 | 732 |
| 573 | 20231113 | 094100 | 1644729060 | 10750 | 10760 | 10760 | 10750 | 1641 |
| 574 | 20231113 | 094000 | 1627081870 | 10760 | 10770 | 10770 | 10760 | 664 |
| 575 | 20231113 | 093900 | 1619933920 | 10770 | 10780 | 10780 | 10770 | 19 |
| 576 | 20231113 | 093800 | 1619729250 | 10780 | 10770 | 10780 | 10760 | 509 |
| 577 | 20231113 | 093700 | 1614249370 | 10780 | 10760 | 10780 | 10760 | 835 |
| 578 | 20231113 | 093600 | 1605257320 | 10760 | 10770 | 10770 | 10760 | 522 |
| 579 | 20231113 | 093500 | 1599636110 | 10770 | 10750 | 10770 | 10740 | 2198 |
| 580 | 20231113 | 093400 | 1576007310 | 10750 | 10770 | 10770 | 10750 | 2956 |
| 581 | 20231113 | 093300 | 1544192080 | 10770 | 10780 | 10780 | 10770 | 1378 |
| 582 | 20231113 | 093200 | 1529350590 | 10800 | 10810 | 10810 | 10770 | 5522 |
| 583 | 20231113 | 093100 | 1469798370 | 10810 | 10810 | 10810 | 10800 | 2778 |
| 584 | 20231113 | 093000 | 1439794070 | 10810 | 10810 | 10810 | 10810 | 655 |
| 585 | 20231113 | 092900 | 1432713520 | 10810 | 10820 | 10840 | 10810 | 2589 |
| 586 | 20231113 | 092800 | 1404699840 | 10810 | 10820 | 10830 | 10810 | 1103 |
| 587 | 20231113 | 092700 | 1392762270 | 10820 | 10820 | 10830 | 10820 | 1375 |
| 588 | 20231113 | 092600 | 1377883740 | 10830 | 10830 | 10830 | 10820 | 981 |
| 589 | 20231113 | 092500 | 1367261710 | 10840 | 10840 | 10850 | 10830 | 4030 |
| 590 | 20231113 | 092400 | 1323594830 | 10840 | 10830 | 10840 | 10830 | 611 |
| 591 | 20231113 | 092300 | 1316973690 | 10830 | 10830 | 10840 | 10820 | 533 |
| 592 | 20231113 | 092200 | 1311201900 | 10830 | 10830 | 10830 | 10820 | 1093 |
| 593 | 20231113 | 092100 | 1299367260 | 10830 | 10840 | 10840 | 10830 | 1602 |
| 594 | 20231113 | 092000 | 1282006720 | 10830 | 10840 | 10850 | 10830 | 1278 |
| 595 | 20231113 | 091900 | 1268153170 | 10850 | 10820 | 10850 | 10820 | 1057 |
| 596 | 20231113 | 091800 | 1256692290 | 10820 | 10800 | 10850 | 10800 | 310 |
| 597 | 20231113 | 091700 | 1253329210 | 10800 | 10820 | 10850 | 10800 | 6049 |
| 598 | 20231113 | 091600 | 1187811400 | 10800 | 10800 | 10820 | 10800 | 360 |
| 599 | 20231113 | 091500 | 1183918990 | 10810 | 10790 | 10820 | 10790 | 623 |
| 600 | 20231113 | 091400 | 1177187790 | 10790 | 10800 | 10800 | 10780 | 1498 |
| 601 | 20231113 | 091300 | 1161018090 | 10800 | 10830 | 10840 | 10800 | 1987 |
| 602 | 20231113 | 091200 | 1139506520 | 10830 | 10840 | 10850 | 10830 | 865 |
| 603 | 20231113 | 091100 | 1130128780 | 10840 | 10810 | 10840 | 10810 | 1679 |
| 604 | 20231113 | 091000 | 1111952780 | 10820 | 10810 | 10830 | 10800 | 603 |
| 605 | 20231113 | 090900 | 1105429610 | 10830 | 10800 | 10850 | 10800 | 1077 |
| 606 | 20231113 | 090800 | 1093762670 | 10830 | 10800 | 10870 | 10800 | 8291 |
| 607 | 20231113 | 090700 | 1003809180 | 10760 | 10850 | 10860 | 10760 | 7989 |
| 608 | 20231113 | 090600 | 917621320 | 10860 | 10880 | 10920 | 10860 | 9189 |
| 609 | 20231113 | 090500 | 817556840 | 10860 | 10800 | 10860 | 10780 | 7896 |
| 610 | 20231113 | 090400 | 732170390 | 10810 | 10800 | 10840 | 10770 | 9861 |
| 611 | 20231113 | 090300 | 625754650 | 10800 | 10890 | 10890 | 10790 | 18700 |
| 612 | 20231113 | 090200 | 423608390 | 10890 | 10950 | 10960 | 10890 | 8749 |
| 613 | 20231113 | 090100 | 328138650 | 10900 | 10920 | 10970 | 10900 | 8382 |
| 614 | 20231113 | 090000 | 236537620 | 10920 | 10900 | 10980 | 10890 | 21689 |