33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 190300 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 24880 |
| 3 | 20231113 | 190200 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 4 | 20231113 | 190100 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 5 | 20231113 | 190000 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 6 | 20231113 | 185900 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 7 | 20231113 | 185800 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 8 | 20231113 | 185700 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 9 | 20231113 | 185600 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 10 | 20231113 | 185500 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 11 | 20231113 | 185400 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 12 | 20231113 | 185300 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 13 | 20231113 | 185200 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 14 | 20231113 | 185100 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 15 | 20231113 | 185000 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 16 | 20231113 | 184900 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 17 | 20231113 | 184800 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 18 | 20231113 | 184700 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 19 | 20231113 | 184600 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 20 | 20231113 | 184500 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 21 | 20231113 | 184400 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 22 | 20231113 | 184300 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 23 | 20231113 | 184200 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 24 | 20231113 | 184100 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 25 | 20231113 | 184000 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 26 | 20231113 | 183900 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 27 | 20231113 | 183800 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 28 | 20231113 | 183700 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 29 | 20231113 | 183600 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 30 | 20231113 | 183500 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 31 | 20231113 | 183400 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 32 | 20231113 | 183300 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 24880 |
| 33 | 20231113 | 183200 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 34 | 20231113 | 183100 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 35 | 20231113 | 183000 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 36 | 20231113 | 182900 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 37 | 20231113 | 182800 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 38 | 20231113 | 182700 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 39 | 20231113 | 182600 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 40 | 20231113 | 182500 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 41 | 20231113 | 182400 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 42 | 20231113 | 182300 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 43 | 20231113 | 182200 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 44 | 20231113 | 182100 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 45 | 20231113 | 182000 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 46 | 20231113 | 181900 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 47 | 20231113 | 181800 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 48 | 20231113 | 181700 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 49 | 20231113 | 181600 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 50 | 20231113 | 181500 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 51 | 20231113 | 181400 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 52 | 20231113 | 181300 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 53 | 20231113 | 181200 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 54 | 20231113 | 181100 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 55 | 20231113 | 181000 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 56 | 20231113 | 180900 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 57 | 20231113 | 180800 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 58 | 20231113 | 180700 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 59 | 20231113 | 180600 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 60 | 20231113 | 180500 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 61 | 20231113 | 180400 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 62 | 20231113 | 180300 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 24880 |
| 63 | 20231113 | 180200 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 64 | 20231113 | 180100 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 65 | 20231113 | 180000 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 66 | 20231113 | 175900 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 67 | 20231113 | 175800 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 68 | 20231113 | 175700 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 69 | 20231113 | 175600 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 70 | 20231113 | 175500 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 71 | 20231113 | 175400 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 72 | 20231113 | 175300 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 73 | 20231113 | 175200 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 74 | 20231113 | 175100 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 75 | 20231113 | 175000 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 76 | 20231113 | 174900 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 77 | 20231113 | 174800 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 78 | 20231113 | 174700 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 79 | 20231113 | 174600 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 80 | 20231113 | 174500 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 81 | 20231113 | 174400 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 82 | 20231113 | 174300 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 83 | 20231113 | 174200 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 84 | 20231113 | 174100 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 85 | 20231113 | 174000 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 86 | 20231113 | 173900 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 87 | 20231113 | 173800 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 88 | 20231113 | 173700 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 89 | 20231113 | 173600 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 90 | 20231113 | 173500 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 91 | 20231113 | 173400 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 92 | 20231113 | 173300 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 24880 |
| 93 | 20231113 | 173200 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 94 | 20231113 | 173100 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 95 | 20231113 | 173000 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 96 | 20231113 | 172900 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 97 | 20231113 | 172800 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 98 | 20231113 | 172700 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 99 | 20231113 | 172600 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 100 | 20231113 | 172500 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 101 | 20231113 | 172400 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 102 | 20231113 | 172300 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 103 | 20231113 | 172200 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 104 | 20231113 | 172100 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 105 | 20231113 | 172000 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 106 | 20231113 | 171900 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 107 | 20231113 | 171800 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 108 | 20231113 | 171700 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 109 | 20231113 | 171600 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 110 | 20231113 | 171500 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 111 | 20231113 | 171400 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 112 | 20231113 | 171300 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 113 | 20231113 | 171200 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 114 | 20231113 | 171100 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 115 | 20231113 | 171000 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 116 | 20231113 | 170900 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 117 | 20231113 | 170800 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 118 | 20231113 | 170700 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 119 | 20231113 | 170600 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 120 | 20231113 | 170500 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 121 | 20231113 | 170400 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 122 | 20231113 | 170300 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 24880 |
| 123 | 20231113 | 170200 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 124 | 20231113 | 170100 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 125 | 20231113 | 170000 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 126 | 20231113 | 165900 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 127 | 20231113 | 165800 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 128 | 20231113 | 165700 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 129 | 20231113 | 165600 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 130 | 20231113 | 165500 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 131 | 20231113 | 165400 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 132 | 20231113 | 165300 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 133 | 20231113 | 165200 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 134 | 20231113 | 165100 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 135 | 20231113 | 165000 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 136 | 20231113 | 164900 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 137 | 20231113 | 164800 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 138 | 20231113 | 164700 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 139 | 20231113 | 164600 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 140 | 20231113 | 164500 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 141 | 20231113 | 164400 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 142 | 20231113 | 164300 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 143 | 20231113 | 164200 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 144 | 20231113 | 164100 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 145 | 20231113 | 164000 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 146 | 20231113 | 163900 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 147 | 20231113 | 163800 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 148 | 20231113 | 163700 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 149 | 20231113 | 163600 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 150 | 20231113 | 163500 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 151 | 20231113 | 163400 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 152 | 20231113 | 163300 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 24880 |
| 153 | 20231113 | 163200 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 154 | 20231113 | 163100 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 155 | 20231113 | 163000 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 156 | 20231113 | 162900 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 157 | 20231113 | 162800 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 158 | 20231113 | 162700 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 159 | 20231113 | 162600 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 160 | 20231113 | 162500 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 161 | 20231113 | 162400 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 162 | 20231113 | 162300 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 163 | 20231113 | 162200 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 164 | 20231113 | 162100 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 165 | 20231113 | 162000 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 166 | 20231113 | 161900 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 167 | 20231113 | 161800 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 168 | 20231113 | 161700 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 169 | 20231113 | 161600 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 170 | 20231113 | 161500 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 171 | 20231113 | 161400 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 172 | 20231113 | 161300 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 173 | 20231113 | 161200 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 174 | 20231113 | 161100 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 175 | 20231113 | 161000 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 176 | 20231113 | 160900 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 177 | 20231113 | 160800 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 178 | 20231113 | 160700 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 179 | 20231113 | 160600 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 180 | 20231113 | 160500 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 181 | 20231113 | 160400 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 182 | 20231113 | 160300 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 24880 |
| 183 | 20231113 | 160200 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 184 | 20231113 | 160100 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 185 | 20231113 | 160000 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 186 | 20231113 | 155900 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 187 | 20231113 | 155800 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 188 | 20231113 | 155700 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 189 | 20231113 | 155600 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 190 | 20231113 | 155500 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 191 | 20231113 | 155400 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 192 | 20231113 | 155300 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 193 | 20231113 | 155200 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 194 | 20231113 | 155100 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 195 | 20231113 | 155000 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 196 | 20231113 | 154900 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 197 | 20231113 | 154800 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 198 | 20231113 | 154700 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 199 | 20231113 | 154600 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 200 | 20231113 | 154500 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 201 | 20231113 | 154400 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 202 | 20231113 | 154300 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 203 | 20231113 | 154200 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 204 | 20231113 | 154100 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 205 | 20231113 | 154000 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 206 | 20231113 | 153900 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 207 | 20231113 | 153800 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 208 | 20231113 | 153700 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 209 | 20231113 | 153600 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 210 | 20231113 | 153500 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 211 | 20231113 | 153400 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 212 | 20231113 | 153300 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 24880 |
| 213 | 20231113 | 153200 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 214 | 20231113 | 153100 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 0 |
| 215 | 20231113 | 153000 | 22903283730 | 18550 | 18550 | 18550 | 18550 | 24880 |
| 216 | 20231113 | 152900 | 22441759730 | 18540 | 18540 | 18540 | 18540 | 0 |
| 217 | 20231113 | 152800 | 22441759730 | 18540 | 18540 | 18540 | 18540 | 0 |
| 218 | 20231113 | 152700 | 22441759730 | 18540 | 18540 | 18540 | 18540 | 0 |
| 219 | 20231113 | 152600 | 22441759730 | 18540 | 18540 | 18540 | 18540 | 0 |
| 220 | 20231113 | 152500 | 22441759730 | 18540 | 18540 | 18540 | 18540 | 0 |
| 221 | 20231113 | 152400 | 22441759730 | 18540 | 18540 | 18540 | 18540 | 0 |
| 222 | 20231113 | 152300 | 22441759730 | 18540 | 18540 | 18540 | 18540 | 0 |
| 223 | 20231113 | 152200 | 22441759730 | 18540 | 18540 | 18540 | 18540 | 0 |
| 224 | 20231113 | 152100 | 22441759730 | 18540 | 18540 | 18540 | 18540 | 0 |
| 225 | 20231113 | 152000 | 22441759730 | 18540 | 18540 | 18540 | 18540 | 0 |
| 226 | 20231113 | 151900 | 22441759730 | 18540 | 18540 | 18570 | 18540 | 8864 |
| 227 | 20231113 | 151800 | 22277403410 | 18550 | 18560 | 18580 | 18540 | 1777 |
| 228 | 20231113 | 151700 | 22244415250 | 18550 | 18580 | 18580 | 18540 | 356 |
| 229 | 20231113 | 151600 | 22237809060 | 18550 | 18540 | 18600 | 18540 | 4212 |
| 230 | 20231113 | 151500 | 22159598480 | 18540 | 18540 | 18540 | 18510 | 2974 |
| 231 | 20231113 | 151400 | 22104492720 | 18530 | 18540 | 18540 | 18510 | 2982 |
| 232 | 20231113 | 151300 | 22049244320 | 18540 | 18570 | 18610 | 18520 | 4909 |
| 233 | 20231113 | 151200 | 21958130670 | 18600 | 18560 | 18620 | 18550 | 5431 |
| 234 | 20231113 | 151100 | 21857220460 | 18550 | 18530 | 18550 | 18500 | 3753 |
| 235 | 20231113 | 151000 | 21787679100 | 18520 | 18540 | 18540 | 18460 | 11097 |
| 236 | 20231113 | 150900 | 21582470270 | 18530 | 18520 | 18550 | 18500 | 2336 |
| 237 | 20231113 | 150800 | 21539190090 | 18550 | 18510 | 18550 | 18510 | 2632 |
| 238 | 20231113 | 150700 | 21490415120 | 18520 | 18500 | 18550 | 18500 | 3455 |
| 239 | 20231113 | 150600 | 21426468990 | 18550 | 18560 | 18560 | 18510 | 4450 |
| 240 | 20231113 | 150500 | 21344010800 | 18570 | 18520 | 18570 | 18520 | 3184 |
| 241 | 20231113 | 150400 | 21285000550 | 18530 | 18510 | 18530 | 18510 | 2146 |
| 242 | 20231113 | 150300 | 21245264120 | 18510 | 18550 | 18560 | 18510 | 3283 |
| 243 | 20231113 | 150200 | 21184439080 | 18560 | 18520 | 18560 | 18500 | 2538 |
| 244 | 20231113 | 150100 | 21137402340 | 18540 | 18440 | 18540 | 18440 | 2377 |
| 245 | 20231113 | 150000 | 21093450680 | 18440 | 18380 | 18450 | 18370 | 1760 |
| 246 | 20231113 | 145900 | 21061059770 | 18400 | 18370 | 18420 | 18370 | 2511 |
| 247 | 20231113 | 145800 | 21014862580 | 18370 | 18410 | 18410 | 18370 | 3057 |
| 248 | 20231113 | 145700 | 20958671800 | 18430 | 18420 | 18430 | 18380 | 1558 |
| 249 | 20231113 | 145600 | 20929994830 | 18420 | 18390 | 18430 | 18360 | 3096 |
| 250 | 20231113 | 145500 | 20873082100 | 18400 | 18440 | 18460 | 18390 | 4584 |
| 251 | 20231113 | 145400 | 20788695420 | 18450 | 18460 | 18470 | 18450 | 1740 |
| 252 | 20231113 | 145300 | 20756577640 | 18460 | 18470 | 18470 | 18460 | 4185 |
| 253 | 20231113 | 145200 | 20679314730 | 18470 | 18460 | 18470 | 18450 | 2772 |
| 254 | 20231113 | 145100 | 20628148350 | 18470 | 18490 | 18490 | 18460 | 2198 |
| 255 | 20231113 | 145000 | 20587528830 | 18490 | 18470 | 18510 | 18460 | 1597 |
| 256 | 20231113 | 144900 | 20558015710 | 18480 | 18490 | 18490 | 18460 | 990 |
| 257 | 20231113 | 144800 | 20539722500 | 18490 | 18500 | 18510 | 18470 | 7248 |
| 258 | 20231113 | 144700 | 20405670740 | 18490 | 18500 | 18510 | 18480 | 1257 |
| 259 | 20231113 | 144600 | 20382416660 | 18500 | 18550 | 18550 | 18500 | 6652 |
| 260 | 20231113 | 144500 | 20259221260 | 18550 | 18560 | 18570 | 18520 | 2773 |
| 261 | 20231113 | 144400 | 20207811200 | 18560 | 18550 | 18570 | 18550 | 912 |
| 262 | 20231113 | 144300 | 20190886290 | 18560 | 18620 | 18630 | 18550 | 4154 |
| 263 | 20231113 | 144200 | 20113705830 | 18620 | 18590 | 18620 | 18570 | 1700 |
| 264 | 20231113 | 144100 | 20082108340 | 18610 | 18600 | 18630 | 18570 | 1480 |
| 265 | 20231113 | 144000 | 20054580030 | 18600 | 18640 | 18650 | 18570 | 2514 |
| 266 | 20231113 | 143900 | 20007803020 | 18650 | 18580 | 18650 | 18570 | 4451 |
| 267 | 20231113 | 143800 | 19925040100 | 18570 | 18580 | 18580 | 18570 | 533 |
| 268 | 20231113 | 143700 | 19915137900 | 18580 | 18570 | 18580 | 18570 | 1689 |
| 269 | 20231113 | 143600 | 19883761460 | 18580 | 18560 | 18590 | 18550 | 866 |
| 270 | 20231113 | 143500 | 19867680720 | 18570 | 18590 | 18590 | 18570 | 679 |
| 271 | 20231113 | 143400 | 19855063610 | 18570 | 18590 | 18590 | 18550 | 1608 |
| 272 | 20231113 | 143300 | 19825209850 | 18580 | 18580 | 18590 | 18560 | 1708 |
| 273 | 20231113 | 143200 | 19793485920 | 18570 | 18580 | 18590 | 18560 | 957 |
| 274 | 20231113 | 143100 | 19775707200 | 18590 | 18570 | 18590 | 18570 | 407 |
| 275 | 20231113 | 143000 | 19768142290 | 18590 | 18590 | 18600 | 18560 | 848 |
| 276 | 20231113 | 142900 | 19752383630 | 18570 | 18620 | 18630 | 18560 | 3108 |
| 277 | 20231113 | 142800 | 19694577580 | 18610 | 18590 | 18620 | 18570 | 731 |
| 278 | 20231113 | 142700 | 19680983870 | 18590 | 18570 | 18610 | 18570 | 1314 |
| 279 | 20231113 | 142600 | 19656551600 | 18600 | 18640 | 18640 | 18580 | 1259 |
| 280 | 20231113 | 142500 | 19633124870 | 18600 | 18560 | 18660 | 18560 | 3217 |
| 281 | 20231113 | 142400 | 19573240640 | 18550 | 18570 | 18570 | 18530 | 2804 |
| 282 | 20231113 | 142300 | 19521182290 | 18560 | 18520 | 18560 | 18520 | 1508 |
| 283 | 20231113 | 142200 | 19493223820 | 18510 | 18510 | 18520 | 18500 | 1430 |
| 284 | 20231113 | 142100 | 19466756270 | 18510 | 18530 | 18540 | 18510 | 341 |
| 285 | 20231113 | 142000 | 19460439440 | 18540 | 18530 | 18540 | 18510 | 2277 |
| 286 | 20231113 | 141900 | 19418228250 | 18530 | 18500 | 18540 | 18500 | 2212 |
| 287 | 20231113 | 141800 | 19377229770 | 18490 | 18460 | 18490 | 18450 | 1068 |
| 288 | 20231113 | 141700 | 19357514810 | 18470 | 18450 | 18480 | 18440 | 1351 |
| 289 | 20231113 | 141600 | 19332579940 | 18440 | 18440 | 18450 | 18440 | 1218 |
| 290 | 20231113 | 141500 | 19310119120 | 18440 | 18470 | 18470 | 18440 | 1175 |
| 291 | 20231113 | 141400 | 19288442950 | 18460 | 18480 | 18480 | 18460 | 4151 |
| 292 | 20231113 | 141300 | 19211766000 | 18480 | 18500 | 18500 | 18480 | 2024 |
| 293 | 20231113 | 141200 | 19174329180 | 18510 | 18520 | 18520 | 18510 | 717 |
| 294 | 20231113 | 141100 | 19161053800 | 18510 | 18520 | 18520 | 18510 | 307 |
| 295 | 20231113 | 141000 | 19155369430 | 18520 | 18530 | 18550 | 18520 | 1363 |
| 296 | 20231113 | 140900 | 19130109920 | 18530 | 18670 | 18680 | 18530 | 17056 |
| 297 | 20231113 | 140800 | 18812392950 | 18680 | 18670 | 18680 | 18670 | 143 |
| 298 | 20231113 | 140700 | 18809723080 | 18670 | 18670 | 18680 | 18670 | 298 |
| 299 | 20231113 | 140600 | 18804158270 | 18670 | 18750 | 18750 | 18670 | 3470 |
| 300 | 20231113 | 140500 | 18739192550 | 18750 | 18770 | 18770 | 18750 | 326 |
| 301 | 20231113 | 140400 | 18733075920 | 18770 | 18800 | 18800 | 18770 | 1488 |
| 302 | 20231113 | 140300 | 18705125010 | 18790 | 18760 | 18800 | 18760 | 2582 |
| 303 | 20231113 | 140200 | 18656605190 | 18760 | 18690 | 18760 | 18690 | 3120 |
| 304 | 20231113 | 140100 | 18598139300 | 18690 | 18660 | 18720 | 18650 | 2371 |
| 305 | 20231113 | 140000 | 18553821550 | 18650 | 18660 | 18670 | 18650 | 735 |
| 306 | 20231113 | 135900 | 18540109020 | 18660 | 18710 | 18710 | 18660 | 1740 |
| 307 | 20231113 | 135800 | 18507572940 | 18710 | 18670 | 18730 | 18670 | 4737 |
| 308 | 20231113 | 135700 | 18419035060 | 18670 | 18660 | 18670 | 18650 | 971 |
| 309 | 20231113 | 135600 | 18400913730 | 18660 | 18620 | 18660 | 18620 | 2518 |
| 310 | 20231113 | 135500 | 18353977510 | 18620 | 18620 | 18630 | 18620 | 363 |
| 311 | 20231113 | 135400 | 18347217360 | 18630 | 18660 | 18660 | 18620 | 783 |
| 312 | 20231113 | 135300 | 18332630150 | 18660 | 18560 | 18680 | 18560 | 9427 |
| 313 | 20231113 | 135200 | 18157133570 | 18560 | 18560 | 18560 | 18550 | 380 |
| 314 | 20231113 | 135100 | 18150081220 | 18560 | 18570 | 18570 | 18560 | 1315 |
| 315 | 20231113 | 135000 | 18125665380 | 18570 | 18580 | 18580 | 18570 | 1048 |
| 316 | 20231113 | 134900 | 18106202010 | 18570 | 18590 | 18590 | 18570 | 1070 |
| 317 | 20231113 | 134800 | 18086321000 | 18590 | 18600 | 18630 | 18580 | 3004 |
| 318 | 20231113 | 134700 | 18030430310 | 18580 | 18550 | 18590 | 18550 | 2098 |
| 319 | 20231113 | 134600 | 17991447900 | 18550 | 18600 | 18600 | 18530 | 3447 |
| 320 | 20231113 | 134500 | 17927417090 | 18600 | 18540 | 18630 | 18540 | 6302 |
| 321 | 20231113 | 134400 | 17810238240 | 18530 | 18450 | 18550 | 18440 | 8127 |
| 322 | 20231113 | 134300 | 17659952620 | 18440 | 18380 | 18440 | 18380 | 1342 |
| 323 | 20231113 | 134200 | 17635246740 | 18380 | 18340 | 18410 | 18340 | 4183 |
| 324 | 20231113 | 134100 | 17558312920 | 18340 | 18350 | 18350 | 18330 | 1648 |
| 325 | 20231113 | 134000 | 17528084600 | 18350 | 18380 | 18380 | 18330 | 1632 |
| 326 | 20231113 | 133900 | 17498132070 | 18390 | 18350 | 18390 | 18330 | 2001 |
| 327 | 20231113 | 133800 | 17461377480 | 18370 | 18290 | 18370 | 18290 | 1691 |
| 328 | 20231113 | 133700 | 17430375870 | 18290 | 18300 | 18300 | 18270 | 270 |
| 329 | 20231113 | 133600 | 17425438240 | 18290 | 18180 | 18300 | 18180 | 4097 |
| 330 | 20231113 | 133500 | 17350819370 | 18180 | 18180 | 18210 | 18180 | 2146 |
| 331 | 20231113 | 133400 | 17311745280 | 18200 | 18170 | 18200 | 18170 | 368 |
| 332 | 20231113 | 133300 | 17305053250 | 18170 | 18140 | 18200 | 18140 | 2528 |
| 333 | 20231113 | 133200 | 17259079130 | 18150 | 18120 | 18150 | 18120 | 1469 |
| 334 | 20231113 | 133100 | 17232443320 | 18120 | 18140 | 18140 | 18120 | 3805 |
| 335 | 20231113 | 133000 | 17163431130 | 18140 | 18180 | 18180 | 18140 | 780 |
| 336 | 20231113 | 132900 | 17149277590 | 18150 | 18120 | 18180 | 18120 | 1491 |
| 337 | 20231113 | 132800 | 17122229210 | 18120 | 18130 | 18140 | 18120 | 2919 |
| 338 | 20231113 | 132700 | 17069308670 | 18140 | 18120 | 18140 | 18120 | 529 |
| 339 | 20231113 | 132600 | 17059720160 | 18110 | 18070 | 18120 | 18070 | 2105 |
| 340 | 20231113 | 132500 | 17021615400 | 18070 | 18050 | 18070 | 18050 | 694 |
| 341 | 20231113 | 132400 | 17009078140 | 18050 | 18090 | 18100 | 18050 | 1472 |
| 342 | 20231113 | 132300 | 16982468740 | 18070 | 18040 | 18070 | 18040 | 1668 |
| 343 | 20231113 | 132200 | 16952342960 | 18050 | 18040 | 18050 | 18010 | 373 |
| 344 | 20231113 | 132100 | 16945619530 | 18040 | 17990 | 18040 | 17950 | 5561 |
| 345 | 20231113 | 132000 | 16845585780 | 18000 | 17910 | 18000 | 17900 | 1348 |
| 346 | 20231113 | 131900 | 16821379880 | 17910 | 17940 | 17940 | 17910 | 1730 |
| 347 | 20231113 | 131800 | 16790377180 | 17940 | 17940 | 17960 | 17930 | 406 |
| 348 | 20231113 | 131700 | 16783093580 | 17930 | 17980 | 17980 | 17930 | 844 |
| 349 | 20231113 | 131600 | 16767931390 | 17970 | 17940 | 17980 | 17940 | 762 |
| 350 | 20231113 | 131500 | 16754250270 | 17940 | 17930 | 17960 | 17930 | 980 |
| 351 | 20231113 | 131400 | 16736672950 | 17930 | 17900 | 17930 | 17880 | 3093 |
| 352 | 20231113 | 131300 | 16681302360 | 17900 | 17940 | 17940 | 17900 | 2027 |
| 353 | 20231113 | 131200 | 16644976280 | 17940 | 17960 | 17960 | 17940 | 9154 |
| 354 | 20231113 | 131100 | 16480720750 | 17960 | 18010 | 18010 | 17960 | 2955 |
| 355 | 20231113 | 131000 | 16427549440 | 18000 | 18000 | 18010 | 18000 | 485 |
| 356 | 20231113 | 130900 | 16418818420 | 18000 | 17980 | 18020 | 17970 | 2591 |
| 357 | 20231113 | 130800 | 16372225200 | 17970 | 17990 | 17990 | 17970 | 393 |
| 358 | 20231113 | 130700 | 16365160150 | 17990 | 18000 | 18020 | 17990 | 1566 |
| 359 | 20231113 | 130600 | 16336970060 | 18010 | 17990 | 18010 | 17960 | 3579 |
| 360 | 20231113 | 130500 | 16272669300 | 18000 | 18090 | 18090 | 18000 | 3382 |
| 361 | 20231113 | 130400 | 16211625540 | 18080 | 18090 | 18090 | 18080 | 734 |
| 362 | 20231113 | 130300 | 16198354320 | 18090 | 18110 | 18110 | 18080 | 2726 |
| 363 | 20231113 | 130200 | 16149010930 | 18110 | 18200 | 18200 | 18110 | 5223 |
| 364 | 20231113 | 130100 | 16054268570 | 18200 | 18210 | 18210 | 18200 | 1266 |
| 365 | 20231113 | 130000 | 16031226370 | 18200 | 18210 | 18210 | 18200 | 669 |
| 366 | 20231113 | 125900 | 16019049620 | 18210 | 18220 | 18220 | 18200 | 1241 |
| 367 | 20231113 | 125800 | 15996446490 | 18220 | 18220 | 18230 | 18210 | 3368 |
| 368 | 20231113 | 125700 | 15935081770 | 18230 | 18230 | 18230 | 18220 | 676 |
| 369 | 20231113 | 125600 | 15922761760 | 18230 | 18220 | 18230 | 18210 | 484 |
| 370 | 20231113 | 125500 | 15913944970 | 18230 | 18250 | 18250 | 18230 | 1470 |
| 371 | 20231113 | 125400 | 15887125410 | 18250 | 18260 | 18260 | 18250 | 557 |
| 372 | 20231113 | 125300 | 15876958130 | 18260 | 18250 | 18270 | 18250 | 892 |
| 373 | 20231113 | 125200 | 15860670700 | 18250 | 18260 | 18280 | 18250 | 1342 |
| 374 | 20231113 | 125100 | 15836164060 | 18260 | 18280 | 18290 | 18260 | 1906 |
| 375 | 20231113 | 125000 | 15801331560 | 18290 | 18330 | 18340 | 18280 | 2415 |
| 376 | 20231113 | 124900 | 15757124090 | 18330 | 18330 | 18350 | 18330 | 404 |
| 377 | 20231113 | 124800 | 15749715700 | 18330 | 18320 | 18330 | 18310 | 1220 |
| 378 | 20231113 | 124700 | 15727360710 | 18330 | 18300 | 18340 | 18300 | 643 |
| 379 | 20231113 | 124600 | 15715578140 | 18300 | 18300 | 18310 | 18290 | 1229 |
| 380 | 20231113 | 124500 | 15693088600 | 18290 | 18290 | 18300 | 18290 | 1333 |
| 381 | 20231113 | 124400 | 15668705390 | 18290 | 18240 | 18290 | 18230 | 8721 |
| 382 | 20231113 | 124300 | 15509327030 | 18230 | 18210 | 18230 | 18200 | 2512 |
| 383 | 20231113 | 124200 | 15463584810 | 18210 | 18200 | 18210 | 18200 | 598 |
| 384 | 20231113 | 124100 | 15452699690 | 18200 | 18200 | 18210 | 18200 | 3872 |
| 385 | 20231113 | 124000 | 15382191740 | 18200 | 18210 | 18210 | 18200 | 315 |
| 386 | 20231113 | 123900 | 15376457170 | 18210 | 18200 | 18210 | 18200 | 366 |
| 387 | 20231113 | 123800 | 15369794660 | 18210 | 18170 | 18210 | 18160 | 8023 |
| 388 | 20231113 | 123700 | 15223797940 | 18170 | 18150 | 18170 | 18150 | 494 |
| 389 | 20231113 | 123600 | 15214828350 | 18160 | 18180 | 18180 | 18150 | 495 |
| 390 | 20231113 | 123500 | 15205836730 | 18200 | 18120 | 18200 | 18120 | 3730 |
| 391 | 20231113 | 123400 | 15138155450 | 18110 | 18120 | 18120 | 18110 | 638 |
| 392 | 20231113 | 123300 | 15126595050 | 18120 | 18120 | 18120 | 18110 | 1345 |
| 393 | 20231113 | 123200 | 15102232260 | 18130 | 18110 | 18130 | 18070 | 3792 |
| 394 | 20231113 | 123100 | 15033560960 | 18110 | 18120 | 18140 | 18110 | 2226 |
| 395 | 20231113 | 123000 | 14993240380 | 18120 | 18180 | 18190 | 18120 | 5213 |
| 396 | 20231113 | 122900 | 14898595860 | 18180 | 18180 | 18190 | 18180 | 260 |
| 397 | 20231113 | 122800 | 14893868860 | 18190 | 18210 | 18220 | 18180 | 836 |
| 398 | 20231113 | 122700 | 14878650870 | 18210 | 18220 | 18220 | 18210 | 538 |
| 399 | 20231113 | 122600 | 14868850450 | 18230 | 18210 | 18230 | 18210 | 706 |
| 400 | 20231113 | 122500 | 14855990430 | 18210 | 18220 | 18240 | 18210 | 3792 |
| 401 | 20231113 | 122400 | 14786878230 | 18220 | 18190 | 18230 | 18190 | 1198 |
| 402 | 20231113 | 122300 | 14765064610 | 18180 | 18120 | 18190 | 18120 | 2777 |
| 403 | 20231113 | 122200 | 14714697190 | 18120 | 18110 | 18140 | 18110 | 687 |
| 404 | 20231113 | 122100 | 14702248190 | 18140 | 18150 | 18150 | 18110 | 3253 |
| 405 | 20231113 | 122000 | 14643272240 | 18140 | 18060 | 18140 | 18060 | 1722 |
| 406 | 20231113 | 121900 | 14612090960 | 18060 | 18050 | 18070 | 18040 | 899 |
| 407 | 20231113 | 121800 | 14595861540 | 18050 | 17980 | 18070 | 17980 | 7231 |
| 408 | 20231113 | 121700 | 14465634190 | 17980 | 17960 | 17990 | 17960 | 3280 |
| 409 | 20231113 | 121600 | 14406668870 | 17960 | 17960 | 17970 | 17950 | 910 |
| 410 | 20231113 | 121500 | 14390327400 | 17960 | 17950 | 17970 | 17950 | 827 |
| 411 | 20231113 | 121400 | 14375479030 | 17950 | 17970 | 17990 | 17950 | 2449 |
| 412 | 20231113 | 121300 | 14331507580 | 17990 | 17940 | 18000 | 17930 | 9017 |
| 413 | 20231113 | 121200 | 14169394530 | 17940 | 17960 | 17960 | 17940 | 2450 |
| 414 | 20231113 | 121100 | 14125401080 | 17970 | 18030 | 18030 | 17960 | 10539 |
| 415 | 20231113 | 121000 | 13935834190 | 18030 | 18060 | 18060 | 18020 | 4650 |
| 416 | 20231113 | 120900 | 13851976220 | 18060 | 18050 | 18070 | 18050 | 1154 |
| 417 | 20231113 | 120800 | 13831129110 | 18050 | 18090 | 18100 | 18050 | 880 |
| 418 | 20231113 | 120700 | 13815223210 | 18100 | 18090 | 18100 | 18090 | 965 |
| 419 | 20231113 | 120600 | 13797765660 | 18090 | 18090 | 18110 | 18090 | 1519 |
| 420 | 20231113 | 120500 | 13770272290 | 18100 | 18120 | 18120 | 18100 | 2074 |
| 421 | 20231113 | 120400 | 13732717600 | 18110 | 18140 | 18140 | 18110 | 2040 |
| 422 | 20231113 | 120300 | 13695757250 | 18130 | 18120 | 18130 | 18110 | 1135 |
| 423 | 20231113 | 120200 | 13675185810 | 18130 | 18200 | 18200 | 18110 | 3622 |
| 424 | 20231113 | 120100 | 13609513260 | 18200 | 18150 | 18240 | 18150 | 2126 |
| 425 | 20231113 | 120000 | 13570824600 | 18140 | 18100 | 18210 | 18100 | 7830 |
| 426 | 20231113 | 115900 | 13428517060 | 18100 | 18060 | 18100 | 18050 | 12565 |
| 427 | 20231113 | 115800 | 13201386060 | 18060 | 18070 | 18070 | 18060 | 1761 |
| 428 | 20231113 | 115700 | 13169565790 | 18070 | 18080 | 18080 | 18070 | 2485 |
| 429 | 20231113 | 115600 | 13124648340 | 18070 | 18090 | 18090 | 18070 | 2881 |
| 430 | 20231113 | 115500 | 13072565100 | 18080 | 18090 | 18090 | 18070 | 2296 |
| 431 | 20231113 | 115400 | 13031044190 | 18100 | 18080 | 18130 | 18080 | 1672 |
| 432 | 20231113 | 115300 | 13000790870 | 18080 | 18110 | 18110 | 18080 | 2615 |
| 433 | 20231113 | 115200 | 12953472310 | 18100 | 18120 | 18120 | 18100 | 2639 |
| 434 | 20231113 | 115100 | 12905691320 | 18120 | 18130 | 18130 | 18120 | 2114 |
| 435 | 20231113 | 115000 | 12867384100 | 18130 | 18140 | 18150 | 18120 | 839 |
| 436 | 20231113 | 114900 | 12852173970 | 18120 | 18160 | 18180 | 18120 | 4446 |
| 437 | 20231113 | 114800 | 12771525060 | 18160 | 18160 | 18170 | 18150 | 2089 |
| 438 | 20231113 | 114700 | 12733591120 | 18160 | 18160 | 18180 | 18160 | 868 |
| 439 | 20231113 | 114600 | 12717827060 | 18150 | 18170 | 18170 | 18150 | 1048 |
| 440 | 20231113 | 114500 | 12698797890 | 18170 | 18180 | 18180 | 18160 | 1080 |
| 441 | 20231113 | 114400 | 12679183720 | 18170 | 18200 | 18210 | 18170 | 1228 |
| 442 | 20231113 | 114300 | 12656840050 | 18200 | 18190 | 18200 | 18190 | 1538 |
| 443 | 20231113 | 114200 | 12628852920 | 18190 | 18200 | 18220 | 18190 | 3209 |
| 444 | 20231113 | 114100 | 12570433620 | 18200 | 18240 | 18240 | 18200 | 1020 |
| 445 | 20231113 | 114000 | 12551860170 | 18240 | 18130 | 18240 | 18100 | 6533 |
| 446 | 20231113 | 113900 | 12433368530 | 18130 | 18210 | 18210 | 18120 | 14614 |
| 447 | 20231113 | 113800 | 12167641450 | 18210 | 18230 | 18230 | 18210 | 14094 |
| 448 | 20231113 | 113700 | 11910766910 | 18230 | 18250 | 18250 | 18230 | 1585 |
| 449 | 20231113 | 113600 | 11881859400 | 18250 | 18260 | 18260 | 18240 | 1886 |
| 450 | 20231113 | 113500 | 11847441130 | 18260 | 18240 | 18270 | 18230 | 2508 |
| 451 | 20231113 | 113400 | 11801689530 | 18240 | 18270 | 18270 | 18240 | 2433 |
| 452 | 20231113 | 113300 | 11757288790 | 18270 | 18270 | 18290 | 18260 | 6642 |
| 453 | 20231113 | 113200 | 11635871130 | 18270 | 18290 | 18290 | 18270 | 942 |
| 454 | 20231113 | 113100 | 11618651590 | 18290 | 18310 | 18310 | 18290 | 6605 |
| 455 | 20231113 | 113000 | 11497826090 | 18310 | 18290 | 18340 | 18280 | 1156 |
| 456 | 20231113 | 112900 | 11476658740 | 18300 | 18240 | 18300 | 18240 | 6672 |
| 457 | 20231113 | 112800 | 11354702980 | 18240 | 18290 | 18290 | 18220 | 7459 |
| 458 | 20231113 | 112700 | 11218611050 | 18290 | 18290 | 18300 | 18290 | 1446 |
| 459 | 20231113 | 112600 | 11192163150 | 18290 | 18340 | 18340 | 18290 | 11951 |
| 460 | 20231113 | 112500 | 10973339180 | 18330 | 18340 | 18340 | 18330 | 2007 |
| 461 | 20231113 | 112400 | 10936549310 | 18340 | 18380 | 18380 | 18330 | 2914 |
| 462 | 20231113 | 112300 | 10883038970 | 18380 | 18390 | 18390 | 18380 | 2665 |
| 463 | 20231113 | 112200 | 10834050520 | 18390 | 18410 | 18420 | 18380 | 2220 |
| 464 | 20231113 | 112100 | 10793171240 | 18410 | 18390 | 18410 | 18390 | 1510 |
| 465 | 20231113 | 112000 | 10765386020 | 18390 | 18370 | 18400 | 18370 | 1272 |
| 466 | 20231113 | 111900 | 10742001990 | 18360 | 18310 | 18380 | 18290 | 7435 |
| 467 | 20231113 | 111800 | 10605841640 | 18300 | 18340 | 18350 | 18300 | 7672 |
| 468 | 20231113 | 111700 | 10465320820 | 18340 | 18370 | 18370 | 18330 | 5397 |
| 469 | 20231113 | 111600 | 10366275600 | 18370 | 18370 | 18370 | 18360 | 1213 |
| 470 | 20231113 | 111500 | 10343994100 | 18370 | 18390 | 18390 | 18370 | 2485 |
| 471 | 20231113 | 111400 | 10298327500 | 18400 | 18400 | 18410 | 18370 | 2542 |
| 472 | 20231113 | 111300 | 10251589260 | 18400 | 18400 | 18410 | 18400 | 3515 |
| 473 | 20231113 | 111200 | 10186905800 | 18410 | 18430 | 18440 | 18410 | 3565 |
| 474 | 20231113 | 111100 | 10121227050 | 18430 | 18400 | 18430 | 18390 | 4316 |
| 475 | 20231113 | 111000 | 10041811730 | 18400 | 18480 | 18480 | 18390 | 15419 |
| 476 | 20231113 | 110900 | 9757812590 | 18480 | 18490 | 18510 | 18470 | 2260 |
| 477 | 20231113 | 110800 | 9716054180 | 18490 | 18530 | 18530 | 18480 | 11098 |
| 478 | 20231113 | 110700 | 9510676790 | 18540 | 18550 | 18550 | 18540 | 4386 |
| 479 | 20231113 | 110600 | 9429360270 | 18540 | 18550 | 18550 | 18530 | 1860 |
| 480 | 20231113 | 110500 | 9394874920 | 18550 | 18560 | 18560 | 18550 | 225 |
| 481 | 20231113 | 110400 | 9390701130 | 18560 | 18540 | 18570 | 18530 | 1121 |
| 482 | 20231113 | 110300 | 9369897130 | 18520 | 18550 | 18560 | 18520 | 8882 |
| 483 | 20231113 | 110200 | 9205160880 | 18550 | 18560 | 18570 | 18550 | 4215 |
| 484 | 20231113 | 110100 | 9126962760 | 18560 | 18570 | 18580 | 18560 | 1687 |
| 485 | 20231113 | 110000 | 9095643250 | 18570 | 18560 | 18570 | 18560 | 1363 |
| 486 | 20231113 | 105900 | 9070344050 | 18560 | 18580 | 18590 | 18560 | 1786 |
| 487 | 20231113 | 105800 | 9037168260 | 18590 | 18610 | 18610 | 18590 | 3757 |
| 488 | 20231113 | 105700 | 8967299740 | 18610 | 18660 | 18660 | 18600 | 3555 |
| 489 | 20231113 | 105600 | 8901073410 | 18660 | 18620 | 18660 | 18610 | 2310 |
| 490 | 20231113 | 105500 | 8858063220 | 18610 | 18630 | 18640 | 18610 | 9973 |
| 491 | 20231113 | 105400 | 8672217590 | 18640 | 18670 | 18670 | 18630 | 5556 |
| 492 | 20231113 | 105300 | 8568593540 | 18670 | 18690 | 18690 | 18670 | 804 |
| 493 | 20231113 | 105200 | 8553575020 | 18690 | 18660 | 18690 | 18660 | 726 |
| 494 | 20231113 | 105100 | 8540021260 | 18660 | 18660 | 18670 | 18660 | 1283 |
| 495 | 20231113 | 105000 | 8516078590 | 18670 | 18680 | 18690 | 18670 | 3130 |
| 496 | 20231113 | 104900 | 8457619350 | 18680 | 18690 | 18700 | 18680 | 241 |
| 497 | 20231113 | 104800 | 8453114720 | 18680 | 18680 | 18690 | 18670 | 876 |
| 498 | 20231113 | 104700 | 8436756360 | 18680 | 18690 | 18690 | 18660 | 4101 |
| 499 | 20231113 | 104600 | 8360154300 | 18690 | 18700 | 18700 | 18690 | 497 |
| 500 | 20231113 | 104500 | 8350862690 | 18700 | 18700 | 18700 | 18700 | 565 |
| 501 | 20231113 | 104400 | 8340297190 | 18700 | 18690 | 18700 | 18680 | 977 |
| 502 | 20231113 | 104300 | 8322037090 | 18690 | 18700 | 18710 | 18690 | 1263 |
| 503 | 20231113 | 104200 | 8298418990 | 18710 | 18710 | 18710 | 18700 | 1458 |
| 504 | 20231113 | 104100 | 8271144420 | 18710 | 18710 | 18710 | 18710 | 506 |
| 505 | 20231113 | 104000 | 8261677160 | 18710 | 18700 | 18720 | 18700 | 130 |
| 506 | 20231113 | 103900 | 8259244420 | 18690 | 18740 | 18740 | 18690 | 5276 |
| 507 | 20231113 | 103800 | 8160532860 | 18740 | 18740 | 18760 | 18730 | 1600 |
| 508 | 20231113 | 103700 | 8130542400 | 18740 | 18740 | 18740 | 18730 | 340 |
| 509 | 20231113 | 103600 | 8124170890 | 18740 | 18740 | 18760 | 18730 | 785 |
| 510 | 20231113 | 103500 | 8109462870 | 18740 | 18740 | 18750 | 18740 | 3023 |
| 511 | 20231113 | 103400 | 8052785850 | 18740 | 18750 | 18760 | 18740 | 4051 |
| 512 | 20231113 | 103300 | 7976845020 | 18750 | 18800 | 18810 | 18750 | 3038 |
| 513 | 20231113 | 103200 | 7919842830 | 18800 | 18780 | 18820 | 18760 | 4500 |
| 514 | 20231113 | 103100 | 7835323370 | 18780 | 18770 | 18800 | 18760 | 1768 |
| 515 | 20231113 | 103000 | 7802137820 | 18740 | 18750 | 18750 | 18720 | 4984 |
| 516 | 20231113 | 102900 | 7708750720 | 18760 | 18780 | 18780 | 18760 | 1032 |
| 517 | 20231113 | 102800 | 7689385700 | 18770 | 18780 | 18780 | 18770 | 857 |
| 518 | 20231113 | 102700 | 7673297720 | 18800 | 18820 | 18820 | 18800 | 2284 |
| 519 | 20231113 | 102600 | 7630336230 | 18820 | 18820 | 18830 | 18810 | 2893 |
| 520 | 20231113 | 102500 | 7575867490 | 18820 | 18800 | 18820 | 18780 | 1488 |
| 521 | 20231113 | 102400 | 7547884050 | 18760 | 18710 | 18760 | 18710 | 1540 |
| 522 | 20231113 | 102300 | 7519023070 | 18710 | 18730 | 18730 | 18690 | 7916 |
| 523 | 20231113 | 102200 | 7370897290 | 18730 | 18740 | 18760 | 18730 | 4692 |
| 524 | 20231113 | 102100 | 7282981720 | 18740 | 18800 | 18800 | 18740 | 4281 |
| 525 | 20231113 | 102000 | 7202651560 | 18810 | 18790 | 18820 | 18790 | 5987 |
| 526 | 20231113 | 101900 | 7090094560 | 18790 | 18820 | 18820 | 18790 | 1353 |
| 527 | 20231113 | 101800 | 7064655940 | 18820 | 18810 | 18830 | 18810 | 275 |
| 528 | 20231113 | 101700 | 7059480560 | 18810 | 18840 | 18840 | 18810 | 3307 |
| 529 | 20231113 | 101600 | 6997212930 | 18840 | 18810 | 18840 | 18800 | 2008 |
| 530 | 20231113 | 101500 | 6959410110 | 18800 | 18780 | 18800 | 18770 | 1016 |
| 531 | 20231113 | 101400 | 6940329040 | 18770 | 18780 | 18780 | 18740 | 12210 |
| 532 | 20231113 | 101300 | 6711338250 | 18830 | 18790 | 18860 | 18770 | 4722 |
| 533 | 20231113 | 101200 | 6622655940 | 18810 | 18830 | 18860 | 18780 | 25071 |
| 534 | 20231113 | 101100 | 6151190160 | 18830 | 18830 | 18880 | 18830 | 2468 |
| 535 | 20231113 | 101000 | 6104708480 | 18830 | 18900 | 18900 | 18830 | 1898 |
| 536 | 20231113 | 100900 | 6068890650 | 18900 | 18940 | 18940 | 18890 | 12555 |
| 537 | 20231113 | 100800 | 5831401860 | 18940 | 18940 | 18940 | 18930 | 296 |
| 538 | 20231113 | 100700 | 5825795710 | 18940 | 18980 | 19000 | 18940 | 1602 |
| 539 | 20231113 | 100600 | 5795412290 | 18990 | 19000 | 19010 | 18990 | 554 |
| 540 | 20231113 | 100500 | 5784888970 | 19000 | 19030 | 19030 | 19000 | 2012 |
| 541 | 20231113 | 100400 | 5746633860 | 19040 | 19090 | 19090 | 19040 | 5086 |
| 542 | 20231113 | 100300 | 5649687230 | 19090 | 19150 | 19150 | 19090 | 2311 |
| 543 | 20231113 | 100200 | 5605506150 | 19150 | 19120 | 19180 | 19120 | 962 |
| 544 | 20231113 | 100100 | 5587079210 | 19120 | 19090 | 19130 | 19090 | 324 |
| 545 | 20231113 | 100000 | 5580887590 | 19080 | 19070 | 19100 | 19070 | 4808 |
| 546 | 20231113 | 095900 | 5489113970 | 19060 | 19070 | 19070 | 19060 | 1491 |
| 547 | 20231113 | 095800 | 5460690040 | 19070 | 18980 | 19070 | 18980 | 12398 |
| 548 | 20231113 | 095700 | 5224805800 | 18970 | 18930 | 18980 | 18920 | 2384 |
| 549 | 20231113 | 095600 | 5179596910 | 18930 | 18900 | 18930 | 18900 | 2752 |
| 550 | 20231113 | 095500 | 5127557390 | 18910 | 18900 | 18910 | 18890 | 857 |
| 551 | 20231113 | 095400 | 5111359550 | 18890 | 18810 | 18910 | 18800 | 3373 |
| 552 | 20231113 | 095300 | 5047716780 | 18810 | 18820 | 18820 | 18780 | 4318 |
| 553 | 20231113 | 095200 | 4966535720 | 18810 | 18900 | 18910 | 18800 | 14070 |
| 554 | 20231113 | 095100 | 4701407450 | 18890 | 18890 | 18900 | 18880 | 3024 |
| 555 | 20231113 | 095000 | 4644293830 | 18890 | 18890 | 18900 | 18870 | 3498 |
| 556 | 20231113 | 094900 | 4578203750 | 18890 | 18890 | 18900 | 18870 | 3592 |
| 557 | 20231113 | 094800 | 4510374450 | 18890 | 18900 | 18910 | 18880 | 3876 |
| 558 | 20231113 | 094700 | 4437144330 | 18900 | 18970 | 18970 | 18900 | 9834 |
| 559 | 20231113 | 094600 | 4250863790 | 18980 | 19000 | 19000 | 18980 | 7028 |
| 560 | 20231113 | 094500 | 4117406530 | 19000 | 19050 | 19050 | 18990 | 8395 |
| 561 | 20231113 | 094400 | 3957815460 | 19050 | 19020 | 19060 | 19020 | 1528 |
| 562 | 20231113 | 094300 | 3928706730 | 19020 | 19040 | 19040 | 19000 | 1586 |
| 563 | 20231113 | 094200 | 3898531900 | 19040 | 18960 | 19050 | 18960 | 2309 |
| 564 | 20231113 | 094100 | 3854675500 | 18960 | 19100 | 19110 | 18930 | 12812 |
| 565 | 20231113 | 094000 | 3610854200 | 19100 | 19190 | 19190 | 19100 | 12960 |
| 566 | 20231113 | 093900 | 3362770030 | 19180 | 19190 | 19210 | 19180 | 3064 |
| 567 | 20231113 | 093800 | 3303971610 | 19180 | 19190 | 19200 | 19180 | 4052 |
| 568 | 20231113 | 093700 | 3226230220 | 19200 | 19200 | 19210 | 19190 | 1503 |
| 569 | 20231113 | 093600 | 3197372560 | 19210 | 19210 | 19270 | 19190 | 3530 |
| 570 | 20231113 | 093500 | 3129588580 | 19200 | 19320 | 19320 | 19200 | 11913 |
| 571 | 20231113 | 093400 | 2900427490 | 19320 | 19400 | 19400 | 19310 | 8661 |
| 572 | 20231113 | 093300 | 2732952970 | 19430 | 19350 | 19430 | 19330 | 9809 |
| 573 | 20231113 | 093200 | 2543204700 | 19350 | 19340 | 19350 | 19310 | 1835 |
| 574 | 20231113 | 093100 | 2507709890 | 19340 | 19340 | 19340 | 19300 | 1952 |
| 575 | 20231113 | 093000 | 2469990020 | 19340 | 19400 | 19410 | 19340 | 3127 |
| 576 | 20231113 | 092900 | 2409418580 | 19400 | 19410 | 19430 | 19400 | 191 |
| 577 | 20231113 | 092800 | 2405711850 | 19410 | 19460 | 19460 | 19400 | 903 |
| 578 | 20231113 | 092700 | 2388178600 | 19460 | 19500 | 19500 | 19460 | 526 |
| 579 | 20231113 | 092600 | 2377930480 | 19500 | 19440 | 19500 | 19440 | 1230 |
| 580 | 20231113 | 092500 | 2353965430 | 19430 | 19370 | 19440 | 19360 | 2280 |
| 581 | 20231113 | 092400 | 2309770060 | 19370 | 19430 | 19430 | 19370 | 5601 |
| 582 | 20231113 | 092300 | 2201071680 | 19430 | 19430 | 19450 | 19420 | 1045 |
| 583 | 20231113 | 092200 | 2180760580 | 19430 | 19490 | 19490 | 19420 | 3462 |
| 584 | 20231113 | 092100 | 2113443100 | 19490 | 19430 | 19530 | 19430 | 873 |
| 585 | 20231113 | 092000 | 2096466810 | 19410 | 19400 | 19470 | 19390 | 2908 |
| 586 | 20231113 | 091900 | 2040031710 | 19400 | 19470 | 19470 | 19400 | 5083 |
| 587 | 20231113 | 091800 | 1941292460 | 19460 | 19470 | 19490 | 19460 | 2966 |
| 588 | 20231113 | 091700 | 1883517520 | 19460 | 19600 | 19600 | 19460 | 5800 |
| 589 | 20231113 | 091600 | 1770268030 | 19610 | 19670 | 19670 | 19610 | 2590 |
| 590 | 20231113 | 091500 | 1719381810 | 19690 | 19800 | 19850 | 19630 | 13493 |
| 591 | 20231113 | 091400 | 1452896620 | 19810 | 19550 | 19810 | 19550 | 9636 |
| 592 | 20231113 | 091300 | 1263109290 | 19550 | 19530 | 19550 | 19490 | 3592 |
| 593 | 20231113 | 091200 | 1192932550 | 19530 | 19420 | 19530 | 19410 | 705 |
| 594 | 20231113 | 091100 | 1179224410 | 19400 | 19420 | 19450 | 19380 | 1239 |
| 595 | 20231113 | 091000 | 1155178960 | 19510 | 19540 | 19540 | 19400 | 2746 |
| 596 | 20231113 | 090900 | 1101643070 | 19550 | 19370 | 19550 | 19370 | 2414 |
| 597 | 20231113 | 090800 | 1054665410 | 19370 | 19360 | 19380 | 19350 | 2555 |
| 598 | 20231113 | 090700 | 1005182670 | 19370 | 19460 | 19460 | 19350 | 2414 |
| 599 | 20231113 | 090600 | 958366990 | 19460 | 19390 | 19470 | 19350 | 3071 |
| 600 | 20231113 | 090500 | 898838640 | 19390 | 19390 | 19390 | 19300 | 993 |
| 601 | 20231113 | 090400 | 879617260 | 19320 | 19200 | 19320 | 19170 | 2605 |
| 602 | 20231113 | 090300 | 829453910 | 19160 | 19270 | 19270 | 19150 | 4679 |
| 603 | 20231113 | 090200 | 739573590 | 19270 | 19470 | 19470 | 19260 | 5858 |
| 604 | 20231113 | 090100 | 626225400 | 19470 | 19610 | 19640 | 19470 | 14444 |
| 605 | 20231113 | 090000 | 344024550 | 19600 | 19550 | 19640 | 19550 | 17419 |