31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 192200 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 21739 |
| 3 | 20231113 | 192100 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 4 | 20231113 | 192000 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 5 | 20231113 | 191900 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 6 | 20231113 | 191800 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 7 | 20231113 | 191700 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 8 | 20231113 | 191600 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 9 | 20231113 | 191500 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 10 | 20231113 | 191400 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 11 | 20231113 | 191300 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 12 | 20231113 | 191200 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 13 | 20231113 | 191100 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 14 | 20231113 | 191000 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 15 | 20231113 | 190900 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 16 | 20231113 | 190800 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 17 | 20231113 | 190700 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 18 | 20231113 | 190600 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 19 | 20231113 | 190500 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 20 | 20231113 | 190400 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 21 | 20231113 | 190300 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 22 | 20231113 | 190200 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 23 | 20231113 | 190100 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 24 | 20231113 | 190000 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 25 | 20231113 | 185900 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 26 | 20231113 | 185800 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 27 | 20231113 | 185700 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 28 | 20231113 | 185600 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 29 | 20231113 | 185500 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 30 | 20231113 | 185400 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 31 | 20231113 | 185300 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 32 | 20231113 | 185200 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 21739 |
| 33 | 20231113 | 185100 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 34 | 20231113 | 185000 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 35 | 20231113 | 184900 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 36 | 20231113 | 184800 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 37 | 20231113 | 184700 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 38 | 20231113 | 184600 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 39 | 20231113 | 184500 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 40 | 20231113 | 184400 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 41 | 20231113 | 184300 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 42 | 20231113 | 184200 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 43 | 20231113 | 184100 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 44 | 20231113 | 184000 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 45 | 20231113 | 183900 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 46 | 20231113 | 183800 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 47 | 20231113 | 183700 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 48 | 20231113 | 183600 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 49 | 20231113 | 183500 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 50 | 20231113 | 183400 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 51 | 20231113 | 183300 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 52 | 20231113 | 183200 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 53 | 20231113 | 183100 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 54 | 20231113 | 183000 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 55 | 20231113 | 182900 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 56 | 20231113 | 182800 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 57 | 20231113 | 182700 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 58 | 20231113 | 182600 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 59 | 20231113 | 182500 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 60 | 20231113 | 182400 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 61 | 20231113 | 182300 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 62 | 20231113 | 182200 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 21739 |
| 63 | 20231113 | 182100 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 64 | 20231113 | 182000 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 65 | 20231113 | 181900 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 66 | 20231113 | 181800 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 67 | 20231113 | 181700 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 68 | 20231113 | 181600 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 69 | 20231113 | 181500 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 70 | 20231113 | 181400 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 71 | 20231113 | 181300 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 72 | 20231113 | 181200 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 73 | 20231113 | 181100 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 74 | 20231113 | 181000 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 75 | 20231113 | 180900 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 76 | 20231113 | 180800 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 77 | 20231113 | 180700 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 78 | 20231113 | 180600 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 79 | 20231113 | 180500 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 80 | 20231113 | 180400 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 81 | 20231113 | 180300 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 82 | 20231113 | 180200 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 83 | 20231113 | 180100 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 84 | 20231113 | 180000 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 85 | 20231113 | 175900 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 86 | 20231113 | 175800 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 87 | 20231113 | 175700 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 88 | 20231113 | 175600 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 89 | 20231113 | 175500 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 90 | 20231113 | 175400 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 91 | 20231113 | 175300 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 92 | 20231113 | 175200 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 21739 |
| 93 | 20231113 | 175100 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 94 | 20231113 | 175000 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 95 | 20231113 | 174900 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 96 | 20231113 | 174800 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 97 | 20231113 | 174700 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 98 | 20231113 | 174600 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 99 | 20231113 | 174500 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 100 | 20231113 | 174400 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 101 | 20231113 | 174300 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 102 | 20231113 | 174200 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 103 | 20231113 | 174100 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 104 | 20231113 | 174000 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 105 | 20231113 | 173900 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 106 | 20231113 | 173800 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 107 | 20231113 | 173700 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 108 | 20231113 | 173600 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 109 | 20231113 | 173500 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 110 | 20231113 | 173400 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 111 | 20231113 | 173300 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 112 | 20231113 | 173200 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 113 | 20231113 | 173100 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 114 | 20231113 | 173000 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 115 | 20231113 | 172900 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 116 | 20231113 | 172800 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 117 | 20231113 | 172700 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 118 | 20231113 | 172600 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 119 | 20231113 | 172500 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 120 | 20231113 | 172400 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 121 | 20231113 | 172300 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 122 | 20231113 | 172200 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 21739 |
| 123 | 20231113 | 172100 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 124 | 20231113 | 172000 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 125 | 20231113 | 171900 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 126 | 20231113 | 171800 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 127 | 20231113 | 171700 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 128 | 20231113 | 171600 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 129 | 20231113 | 171500 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 130 | 20231113 | 171400 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 131 | 20231113 | 171300 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 132 | 20231113 | 171200 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 133 | 20231113 | 171100 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 134 | 20231113 | 171000 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 135 | 20231113 | 170900 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 136 | 20231113 | 170800 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 137 | 20231113 | 170700 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 138 | 20231113 | 170600 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 139 | 20231113 | 170500 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 140 | 20231113 | 170400 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 141 | 20231113 | 170300 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 142 | 20231113 | 170200 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 143 | 20231113 | 170100 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 144 | 20231113 | 170000 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 145 | 20231113 | 165900 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 146 | 20231113 | 165800 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 147 | 20231113 | 165700 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 148 | 20231113 | 165600 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 149 | 20231113 | 165500 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 150 | 20231113 | 165400 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 151 | 20231113 | 165300 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 152 | 20231113 | 165200 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 21739 |
| 153 | 20231113 | 165100 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 154 | 20231113 | 165000 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 155 | 20231113 | 164900 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 156 | 20231113 | 164800 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 157 | 20231113 | 164700 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 158 | 20231113 | 164600 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 159 | 20231113 | 164500 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 160 | 20231113 | 164400 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 161 | 20231113 | 164300 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 162 | 20231113 | 164200 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 163 | 20231113 | 164100 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 164 | 20231113 | 164000 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 165 | 20231113 | 163900 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 166 | 20231113 | 163800 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 167 | 20231113 | 163700 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 168 | 20231113 | 163600 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 169 | 20231113 | 163500 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 170 | 20231113 | 163400 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 171 | 20231113 | 163300 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 172 | 20231113 | 163200 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 173 | 20231113 | 163100 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 174 | 20231113 | 163000 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 175 | 20231113 | 162900 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 176 | 20231113 | 162800 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 177 | 20231113 | 162700 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 178 | 20231113 | 162600 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 179 | 20231113 | 162500 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 180 | 20231113 | 162400 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 181 | 20231113 | 162300 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 182 | 20231113 | 162200 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 21739 |
| 183 | 20231113 | 162100 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 184 | 20231113 | 162000 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 185 | 20231113 | 161900 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 186 | 20231113 | 161800 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 187 | 20231113 | 161700 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 188 | 20231113 | 161600 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 189 | 20231113 | 161500 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 190 | 20231113 | 161400 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 191 | 20231113 | 161300 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 192 | 20231113 | 161200 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 193 | 20231113 | 161100 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 194 | 20231113 | 161000 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 195 | 20231113 | 160900 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 196 | 20231113 | 160800 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 197 | 20231113 | 160700 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 198 | 20231113 | 160600 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 199 | 20231113 | 160500 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 200 | 20231113 | 160400 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 201 | 20231113 | 160300 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 202 | 20231113 | 160200 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 203 | 20231113 | 160100 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 204 | 20231113 | 160000 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 205 | 20231113 | 155900 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 206 | 20231113 | 155800 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 207 | 20231113 | 155700 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 208 | 20231113 | 155600 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 209 | 20231113 | 155500 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 210 | 20231113 | 155400 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 211 | 20231113 | 155300 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 212 | 20231113 | 155200 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 21739 |
| 213 | 20231113 | 155100 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 214 | 20231113 | 155000 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 215 | 20231113 | 154900 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 216 | 20231113 | 154800 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 217 | 20231113 | 154700 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 218 | 20231113 | 154600 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 219 | 20231113 | 154500 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 220 | 20231113 | 154400 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 221 | 20231113 | 154300 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 222 | 20231113 | 154200 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 223 | 20231113 | 154100 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 224 | 20231113 | 154000 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 225 | 20231113 | 153900 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 226 | 20231113 | 153800 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 227 | 20231113 | 153700 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 228 | 20231113 | 153600 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 229 | 20231113 | 153500 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 230 | 20231113 | 153400 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 231 | 20231113 | 153300 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 232 | 20231113 | 153200 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 233 | 20231113 | 153100 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 0 |
| 234 | 20231113 | 153000 | 5672497790 | 4100 | 4100 | 4100 | 4100 | 21739 |
| 235 | 20231113 | 152900 | 5583367890 | 4125 | 4125 | 4125 | 4125 | 0 |
| 236 | 20231113 | 152800 | 5583367890 | 4125 | 4125 | 4125 | 4125 | 0 |
| 237 | 20231113 | 152700 | 5583367890 | 4125 | 4125 | 4125 | 4125 | 0 |
| 238 | 20231113 | 152600 | 5583367890 | 4125 | 4125 | 4125 | 4125 | 0 |
| 239 | 20231113 | 152500 | 5583367890 | 4125 | 4125 | 4125 | 4125 | 0 |
| 240 | 20231113 | 152400 | 5583367890 | 4125 | 4125 | 4125 | 4125 | 0 |
| 241 | 20231113 | 152300 | 5583367890 | 4125 | 4125 | 4125 | 4125 | 0 |
| 242 | 20231113 | 152200 | 5583367890 | 4125 | 4125 | 4125 | 4125 | 0 |
| 243 | 20231113 | 152100 | 5583367890 | 4125 | 4125 | 4125 | 4125 | 0 |
| 244 | 20231113 | 152000 | 5583367890 | 4125 | 4125 | 4125 | 4125 | 0 |
| 245 | 20231113 | 151900 | 5583367890 | 4125 | 4125 | 4130 | 4105 | 11432 |
| 246 | 20231113 | 151800 | 5536296830 | 4115 | 4125 | 4125 | 4110 | 3451 |
| 247 | 20231113 | 151700 | 5522085115 | 4130 | 4125 | 4130 | 4110 | 6258 |
| 248 | 20231113 | 151600 | 5496307125 | 4125 | 4120 | 4125 | 4115 | 4162 |
| 249 | 20231113 | 151500 | 5479163525 | 4120 | 4115 | 4130 | 4115 | 5946 |
| 250 | 20231113 | 151400 | 5454656215 | 4125 | 4130 | 4130 | 4115 | 5176 |
| 251 | 20231113 | 151300 | 5433325695 | 4130 | 4145 | 4145 | 4130 | 2192 |
| 252 | 20231113 | 151200 | 5424268600 | 4135 | 4140 | 4145 | 4135 | 2734 |
| 253 | 20231113 | 151100 | 5412953175 | 4140 | 4120 | 4140 | 4120 | 9126 |
| 254 | 20231113 | 151000 | 5375270570 | 4115 | 4115 | 4120 | 4115 | 1864 |
| 255 | 20231113 | 150900 | 5367593760 | 4120 | 4110 | 4120 | 4100 | 4255 |
| 256 | 20231113 | 150800 | 5350112465 | 4110 | 4110 | 4110 | 4100 | 3416 |
| 257 | 20231113 | 150700 | 5336102930 | 4110 | 4115 | 4115 | 4100 | 2141 |
| 258 | 20231113 | 150600 | 5327306825 | 4105 | 4110 | 4115 | 4095 | 10572 |
| 259 | 20231113 | 150500 | 5283936145 | 4115 | 4115 | 4115 | 4105 | 1171 |
| 260 | 20231113 | 150400 | 5279126290 | 4115 | 4115 | 4115 | 4115 | 681 |
| 261 | 20231113 | 150300 | 5276323975 | 4115 | 4100 | 4115 | 4100 | 2641 |
| 262 | 20231113 | 150200 | 5265477575 | 4100 | 4105 | 4120 | 4095 | 23771 |
| 263 | 20231113 | 150100 | 5168020475 | 4110 | 4115 | 4115 | 4100 | 23749 |
| 264 | 20231113 | 150000 | 5070471575 | 4125 | 4115 | 4125 | 4115 | 5174 |
| 265 | 20231113 | 145900 | 5049170735 | 4115 | 4120 | 4120 | 4115 | 4504 |
| 266 | 20231113 | 145800 | 5030629770 | 4120 | 4115 | 4120 | 4115 | 1562 |
| 267 | 20231113 | 145700 | 5024195595 | 4115 | 4110 | 4120 | 4110 | 8780 |
| 268 | 20231113 | 145600 | 4988099600 | 4120 | 4120 | 4125 | 4115 | 11480 |
| 269 | 20231113 | 145500 | 4940804500 | 4120 | 4125 | 4125 | 4120 | 2285 |
| 270 | 20231113 | 145400 | 4931390290 | 4125 | 4125 | 4125 | 4120 | 1360 |
| 271 | 20231113 | 145300 | 4925785920 | 4125 | 4125 | 4125 | 4125 | 914 |
| 272 | 20231113 | 145200 | 4922015670 | 4125 | 4130 | 4130 | 4125 | 1976 |
| 273 | 20231113 | 145100 | 4913860895 | 4130 | 4130 | 4135 | 4130 | 1194 |
| 274 | 20231113 | 145000 | 4908929650 | 4130 | 4130 | 4130 | 4130 | 1900 |
| 275 | 20231113 | 144900 | 4901082650 | 4130 | 4125 | 4130 | 4120 | 5118 |
| 276 | 20231113 | 144800 | 4879976580 | 4130 | 4130 | 4135 | 4125 | 1645 |
| 277 | 20231113 | 144700 | 4873180515 | 4130 | 4135 | 4140 | 4130 | 1888 |
| 278 | 20231113 | 144600 | 4865376705 | 4140 | 4145 | 4145 | 4140 | 4367 |
| 279 | 20231113 | 144500 | 4847294825 | 4145 | 4145 | 4145 | 4145 | 2080 |
| 280 | 20231113 | 144400 | 4838673225 | 4150 | 4150 | 4150 | 4145 | 903 |
| 281 | 20231113 | 144300 | 4834926280 | 4145 | 4145 | 4150 | 4145 | 82 |
| 282 | 20231113 | 144200 | 4834585990 | 4145 | 4150 | 4150 | 4145 | 771 |
| 283 | 20231113 | 144100 | 4831390045 | 4145 | 4145 | 4145 | 4145 | 92 |
| 284 | 20231113 | 144000 | 4831008705 | 4150 | 4150 | 4150 | 4145 | 1270 |
| 285 | 20231113 | 143900 | 4825739230 | 4145 | 4150 | 4160 | 4145 | 319 |
| 286 | 20231113 | 143800 | 4824415470 | 4150 | 4155 | 4160 | 4150 | 3058 |
| 287 | 20231113 | 143700 | 4811717960 | 4155 | 4155 | 4155 | 4155 | 37 |
| 288 | 20231113 | 143600 | 4811564225 | 4155 | 4155 | 4160 | 4155 | 506 |
| 289 | 20231113 | 143500 | 4809461785 | 4155 | 4150 | 4155 | 4150 | 1177 |
| 290 | 20231113 | 143400 | 4804576565 | 4155 | 4165 | 4165 | 4155 | 1363 |
| 291 | 20231113 | 143300 | 4798913285 | 4160 | 4160 | 4160 | 4160 | 2021 |
| 292 | 20231113 | 143200 | 4790505925 | 4170 | 4160 | 4170 | 4160 | 1191 |
| 293 | 20231113 | 143100 | 4785544560 | 4170 | 4165 | 4170 | 4165 | 979 |
| 294 | 20231113 | 143000 | 4781467015 | 4170 | 4165 | 4175 | 4165 | 2523 |
| 295 | 20231113 | 142900 | 4770952350 | 4170 | 4165 | 4170 | 4165 | 536 |
| 296 | 20231113 | 142800 | 4768719840 | 4170 | 4170 | 4175 | 4165 | 1256 |
| 297 | 20231113 | 142700 | 4763483560 | 4170 | 4175 | 4175 | 4165 | 776 |
| 298 | 20231113 | 142600 | 4760249470 | 4175 | 4175 | 4175 | 4170 | 465 |
| 299 | 20231113 | 142500 | 4758309050 | 4175 | 4175 | 4175 | 4170 | 109 |
| 300 | 20231113 | 142400 | 4757854500 | 4170 | 4165 | 4170 | 4160 | 3984 |
| 301 | 20231113 | 142300 | 4741250185 | 4165 | 4165 | 4165 | 4160 | 2245 |
| 302 | 20231113 | 142200 | 4731904005 | 4170 | 4165 | 4170 | 4160 | 1977 |
| 303 | 20231113 | 142100 | 4723667795 | 4165 | 4160 | 4165 | 4160 | 1697 |
| 304 | 20231113 | 142000 | 4716601760 | 4160 | 4155 | 4160 | 4155 | 1245 |
| 305 | 20231113 | 141900 | 4711425060 | 4155 | 4155 | 4165 | 4155 | 2140 |
| 306 | 20231113 | 141800 | 4702527000 | 4155 | 4150 | 4155 | 4145 | 371 |
| 307 | 20231113 | 141700 | 4700987175 | 4150 | 4145 | 4150 | 4140 | 1256 |
| 308 | 20231113 | 141600 | 4695780995 | 4140 | 4140 | 4140 | 4140 | 1487 |
| 309 | 20231113 | 141500 | 4689624815 | 4140 | 4140 | 4140 | 4140 | 348 |
| 310 | 20231113 | 141400 | 4688184095 | 4140 | 4140 | 4140 | 4135 | 221 |
| 311 | 20231113 | 141300 | 4687270180 | 4135 | 4140 | 4140 | 4135 | 1599 |
| 312 | 20231113 | 141200 | 4680658310 | 4140 | 4140 | 4140 | 4135 | 990 |
| 313 | 20231113 | 141100 | 4676564280 | 4140 | 4140 | 4140 | 4140 | 75 |
| 314 | 20231113 | 141000 | 4676253780 | 4140 | 4130 | 4140 | 4130 | 1019 |
| 315 | 20231113 | 140900 | 4672040230 | 4135 | 4135 | 4135 | 4120 | 1006 |
| 316 | 20231113 | 140800 | 4667888850 | 4125 | 4125 | 4125 | 4125 | 1057 |
| 317 | 20231113 | 140700 | 4663528725 | 4125 | 4125 | 4125 | 4120 | 1299 |
| 318 | 20231113 | 140600 | 4658170850 | 4125 | 4125 | 4125 | 4115 | 312 |
| 319 | 20231113 | 140500 | 4656886750 | 4110 | 4125 | 4125 | 4110 | 3035 |
| 320 | 20231113 | 140400 | 4644399190 | 4115 | 4125 | 4125 | 4115 | 503 |
| 321 | 20231113 | 140300 | 4642327820 | 4120 | 4120 | 4120 | 4120 | 355 |
| 322 | 20231113 | 140200 | 4640865220 | 4120 | 4125 | 4125 | 4120 | 1087 |
| 323 | 20231113 | 140100 | 4636386525 | 4125 | 4125 | 4125 | 4125 | 212 |
| 324 | 20231113 | 140000 | 4635512025 | 4125 | 4115 | 4125 | 4110 | 3633 |
| 325 | 20231113 | 135900 | 4620564700 | 4115 | 4110 | 4115 | 4105 | 5308 |
| 326 | 20231113 | 135800 | 4598767245 | 4115 | 4110 | 4115 | 4110 | 1079 |
| 327 | 20231113 | 135700 | 4594331295 | 4115 | 4115 | 4115 | 4110 | 4022 |
| 328 | 20231113 | 135600 | 4577800850 | 4110 | 4120 | 4125 | 4110 | 2258 |
| 329 | 20231113 | 135500 | 4568508910 | 4125 | 4120 | 4130 | 4115 | 1442 |
| 330 | 20231113 | 135400 | 4562574580 | 4135 | 4115 | 4135 | 4115 | 5205 |
| 331 | 20231113 | 135300 | 4541155885 | 4115 | 4125 | 4135 | 4115 | 1608 |
| 332 | 20231113 | 135200 | 4534524415 | 4125 | 4135 | 4135 | 4120 | 1986 |
| 333 | 20231113 | 135100 | 4526333325 | 4135 | 4135 | 4135 | 4125 | 968 |
| 334 | 20231113 | 135000 | 4522335525 | 4135 | 4135 | 4135 | 4135 | 32 |
| 335 | 20231113 | 134900 | 4522203205 | 4135 | 4140 | 4140 | 4135 | 361 |
| 336 | 20231113 | 134800 | 4520709415 | 4140 | 4140 | 4145 | 4140 | 1033 |
| 337 | 20231113 | 134700 | 4516432780 | 4140 | 4115 | 4140 | 4110 | 6835 |
| 338 | 20231113 | 134600 | 4488305330 | 4110 | 4110 | 4120 | 4105 | 5962 |
| 339 | 20231113 | 134500 | 4463811350 | 4105 | 4125 | 4125 | 4105 | 7131 |
| 340 | 20231113 | 134400 | 4434506880 | 4115 | 4130 | 4130 | 4115 | 2622 |
| 341 | 20231113 | 134300 | 4423713690 | 4120 | 4135 | 4140 | 4120 | 15270 |
| 342 | 20231113 | 134200 | 4360722045 | 4140 | 4140 | 4145 | 4135 | 2203 |
| 343 | 20231113 | 134100 | 4351612595 | 4140 | 4145 | 4145 | 4135 | 10325 |
| 344 | 20231113 | 134000 | 4308911645 | 4145 | 4150 | 4150 | 4140 | 7891 |
| 345 | 20231113 | 133900 | 4276241725 | 4145 | 4150 | 4150 | 4145 | 1120 |
| 346 | 20231113 | 133800 | 4271599225 | 4150 | 4145 | 4150 | 4140 | 3119 |
| 347 | 20231113 | 133700 | 4258671155 | 4140 | 4150 | 4150 | 4140 | 5764 |
| 348 | 20231113 | 133600 | 4234780815 | 4145 | 4145 | 4145 | 4145 | 238 |
| 349 | 20231113 | 133500 | 4233794305 | 4145 | 4150 | 4150 | 4145 | 856 |
| 350 | 20231113 | 133400 | 4230244405 | 4150 | 4140 | 4150 | 4140 | 1822 |
| 351 | 20231113 | 133300 | 4222688105 | 4140 | 4145 | 4145 | 4140 | 6852 |
| 352 | 20231113 | 133200 | 4194307180 | 4145 | 4155 | 4155 | 4145 | 561 |
| 353 | 20231113 | 133100 | 4191976835 | 4145 | 4155 | 4155 | 4145 | 10228 |
| 354 | 20231113 | 133000 | 4149571970 | 4155 | 4150 | 4155 | 4150 | 3636 |
| 355 | 20231113 | 132900 | 4134479920 | 4155 | 4150 | 4155 | 4150 | 505 |
| 356 | 20231113 | 132800 | 4132384145 | 4150 | 4150 | 4155 | 4150 | 3567 |
| 357 | 20231113 | 132700 | 4117581045 | 4155 | 4160 | 4160 | 4150 | 2533 |
| 358 | 20231113 | 132600 | 4107066640 | 4160 | 4155 | 4165 | 4150 | 266 |
| 359 | 20231113 | 132500 | 4105960270 | 4160 | 4160 | 4160 | 4155 | 4144 |
| 360 | 20231113 | 132400 | 4088728000 | 4160 | 4155 | 4160 | 4155 | 2659 |
| 361 | 20231113 | 132300 | 4077676560 | 4155 | 4150 | 4155 | 4150 | 3053 |
| 362 | 20231113 | 132200 | 4065006505 | 4155 | 4155 | 4160 | 4150 | 1925 |
| 363 | 20231113 | 132100 | 4057008625 | 4160 | 4160 | 4160 | 4150 | 1307 |
| 364 | 20231113 | 132000 | 4051581135 | 4160 | 4170 | 4170 | 4160 | 1592 |
| 365 | 20231113 | 131900 | 4044956875 | 4170 | 4160 | 4170 | 4160 | 4193 |
| 366 | 20231113 | 131800 | 4027500235 | 4160 | 4155 | 4160 | 4155 | 260 |
| 367 | 20231113 | 131700 | 4026419430 | 4155 | 4155 | 4160 | 4150 | 1863 |
| 368 | 20231113 | 131600 | 4018678150 | 4160 | 4160 | 4165 | 4155 | 309 |
| 369 | 20231113 | 131500 | 4017392900 | 4165 | 4160 | 4165 | 4155 | 1151 |
| 370 | 20231113 | 131400 | 4012604760 | 4160 | 4155 | 4160 | 4155 | 694 |
| 371 | 20231113 | 131300 | 4009721180 | 4150 | 4160 | 4160 | 4150 | 1005 |
| 372 | 20231113 | 131200 | 4005547545 | 4160 | 4150 | 4160 | 4150 | 870 |
| 373 | 20231113 | 131100 | 4001933605 | 4155 | 4155 | 4160 | 4155 | 883 |
| 374 | 20231113 | 131000 | 3998264730 | 4160 | 4155 | 4160 | 4155 | 731 |
| 375 | 20231113 | 130900 | 3995224770 | 4160 | 4160 | 4160 | 4155 | 351 |
| 376 | 20231113 | 130800 | 3993765360 | 4160 | 4150 | 4160 | 4150 | 478 |
| 377 | 20231113 | 130700 | 3991779865 | 4150 | 4155 | 4155 | 4140 | 1885 |
| 378 | 20231113 | 130600 | 3983961620 | 4155 | 4160 | 4160 | 4150 | 10800 |
| 379 | 20231113 | 130500 | 3939134235 | 4160 | 4165 | 4170 | 4155 | 15327 |
| 380 | 20231113 | 130400 | 3875347880 | 4170 | 4165 | 4175 | 4165 | 1283 |
| 381 | 20231113 | 130300 | 3869998380 | 4165 | 4175 | 4175 | 4165 | 4946 |
| 382 | 20231113 | 130200 | 3849377120 | 4175 | 4180 | 4190 | 4175 | 7333 |
| 383 | 20231113 | 130100 | 3818759140 | 4180 | 4180 | 4190 | 4180 | 871 |
| 384 | 20231113 | 130000 | 3815117860 | 4180 | 4190 | 4195 | 4180 | 9657 |
| 385 | 20231113 | 125900 | 3774700810 | 4195 | 4195 | 4195 | 4195 | 21 |
| 386 | 20231113 | 125800 | 3774612715 | 4195 | 4195 | 4195 | 4195 | 80 |
| 387 | 20231113 | 125700 | 3774277115 | 4195 | 4195 | 4195 | 4195 | 377 |
| 388 | 20231113 | 125600 | 3772695600 | 4195 | 4190 | 4195 | 4185 | 5676 |
| 389 | 20231113 | 125500 | 3748938505 | 4195 | 4190 | 4195 | 4185 | 1198 |
| 390 | 20231113 | 125400 | 3743919065 | 4195 | 4190 | 4195 | 4190 | 593 |
| 391 | 20231113 | 125300 | 3741434360 | 4190 | 4190 | 4190 | 4190 | 504 |
| 392 | 20231113 | 125200 | 3739322600 | 4190 | 4190 | 4190 | 4190 | 836 |
| 393 | 20231113 | 125100 | 3735819760 | 4190 | 4190 | 4190 | 4190 | 4264 |
| 394 | 20231113 | 125000 | 3717953600 | 4195 | 4195 | 4195 | 4195 | 2379 |
| 395 | 20231113 | 124900 | 3707973695 | 4200 | 4200 | 4200 | 4195 | 6354 |
| 396 | 20231113 | 124800 | 3681314395 | 4200 | 4205 | 4205 | 4200 | 2785 |
| 397 | 20231113 | 124700 | 3669617200 | 4205 | 4205 | 4205 | 4200 | 844 |
| 398 | 20231113 | 124600 | 3666071205 | 4200 | 4205 | 4205 | 4200 | 1667 |
| 399 | 20231113 | 124500 | 3659063220 | 4205 | 4205 | 4210 | 4205 | 235 |
| 400 | 20231113 | 124400 | 3658074945 | 4205 | 4215 | 4215 | 4205 | 4335 |
| 401 | 20231113 | 124300 | 3639831725 | 4215 | 4215 | 4215 | 4210 | 1176 |
| 402 | 20231113 | 124200 | 3634877965 | 4220 | 4230 | 4235 | 4220 | 1687 |
| 403 | 20231113 | 124100 | 3627739625 | 4235 | 4235 | 4235 | 4235 | 0 |
| 404 | 20231113 | 124000 | 3627739625 | 4235 | 4220 | 4235 | 4215 | 111 |
| 405 | 20231113 | 123900 | 3627271730 | 4240 | 4235 | 4240 | 4215 | 3758 |
| 406 | 20231113 | 123800 | 3611363320 | 4235 | 4230 | 4235 | 4225 | 1512 |
| 407 | 20231113 | 123700 | 3604969345 | 4230 | 4230 | 4230 | 4230 | 80 |
| 408 | 20231113 | 123600 | 3604630945 | 4230 | 4230 | 4230 | 4230 | 30 |
| 409 | 20231113 | 123500 | 3604504045 | 4230 | 4210 | 4230 | 4200 | 1214 |
| 410 | 20231113 | 123400 | 3599397115 | 4210 | 4215 | 4215 | 4200 | 1113 |
| 411 | 20231113 | 123300 | 3594721310 | 4200 | 4205 | 4205 | 4200 | 1561 |
| 412 | 20231113 | 123200 | 3588163545 | 4210 | 4215 | 4215 | 4210 | 239 |
| 413 | 20231113 | 123100 | 3587156605 | 4215 | 4215 | 4215 | 4215 | 1 |
| 414 | 20231113 | 123000 | 3587152390 | 4205 | 4210 | 4210 | 4205 | 738 |
| 415 | 20231113 | 122900 | 3584048095 | 4210 | 4220 | 4220 | 4210 | 1299 |
| 416 | 20231113 | 122800 | 3578577230 | 4220 | 4220 | 4220 | 4220 | 35 |
| 417 | 20231113 | 122700 | 3578429530 | 4215 | 4210 | 4215 | 4210 | 359 |
| 418 | 20231113 | 122600 | 3576916390 | 4210 | 4215 | 4220 | 4210 | 676 |
| 419 | 20231113 | 122500 | 3574063705 | 4220 | 4210 | 4220 | 4210 | 1283 |
| 420 | 20231113 | 122400 | 3568661550 | 4210 | 4210 | 4210 | 4210 | 423 |
| 421 | 20231113 | 122300 | 3566880720 | 4200 | 4220 | 4220 | 4200 | 920 |
| 422 | 20231113 | 122200 | 3563005550 | 4215 | 4220 | 4220 | 4215 | 1169 |
| 423 | 20231113 | 122100 | 3558072420 | 4225 | 4225 | 4225 | 4225 | 10 |
| 424 | 20231113 | 122000 | 3558030170 | 4230 | 4230 | 4230 | 4230 | 13 |
| 425 | 20231113 | 121900 | 3557975180 | 4210 | 4235 | 4235 | 4210 | 630 |
| 426 | 20231113 | 121800 | 3555318255 | 4235 | 4200 | 4240 | 4195 | 4446 |
| 427 | 20231113 | 121700 | 3536630165 | 4200 | 4190 | 4200 | 4190 | 1485 |
| 428 | 20231113 | 121600 | 3530403010 | 4180 | 4190 | 4190 | 4180 | 1222 |
| 429 | 20231113 | 121500 | 3525290165 | 4180 | 4190 | 4195 | 4180 | 1164 |
| 430 | 20231113 | 121400 | 3520418525 | 4185 | 4190 | 4190 | 4185 | 2219 |
| 431 | 20231113 | 121300 | 3511126510 | 4195 | 4195 | 4195 | 4195 | 101 |
| 432 | 20231113 | 121200 | 3510702815 | 4195 | 4185 | 4200 | 4185 | 3119 |
| 433 | 20231113 | 121100 | 3497633495 | 4190 | 4190 | 4190 | 4190 | 129 |
| 434 | 20231113 | 121000 | 3497092985 | 4190 | 4185 | 4200 | 4180 | 6454 |
| 435 | 20231113 | 120900 | 3470085030 | 4185 | 4195 | 4195 | 4185 | 6825 |
| 436 | 20231113 | 120800 | 3441513360 | 4195 | 4195 | 4195 | 4195 | 366 |
| 437 | 20231113 | 120700 | 3439977990 | 4190 | 4185 | 4195 | 4185 | 655 |
| 438 | 20231113 | 120600 | 3437233985 | 4185 | 4190 | 4195 | 4180 | 3801 |
| 439 | 20231113 | 120500 | 3421325085 | 4195 | 4195 | 4195 | 4195 | 1016 |
| 440 | 20231113 | 120400 | 3417062965 | 4190 | 4195 | 4200 | 4190 | 1134 |
| 441 | 20231113 | 120300 | 3412307015 | 4195 | 4200 | 4200 | 4180 | 4627 |
| 442 | 20231113 | 120200 | 3392927405 | 4200 | 4210 | 4210 | 4185 | 14887 |
| 443 | 20231113 | 120100 | 3330412930 | 4210 | 4220 | 4220 | 4205 | 4896 |
| 444 | 20231113 | 120000 | 3309794960 | 4220 | 4230 | 4230 | 4220 | 5899 |
| 445 | 20231113 | 115900 | 3284893025 | 4230 | 4240 | 4240 | 4225 | 718 |
| 446 | 20231113 | 115800 | 3281856750 | 4240 | 4230 | 4240 | 4230 | 1461 |
| 447 | 20231113 | 115700 | 3275676610 | 4230 | 4240 | 4240 | 4230 | 1095 |
| 448 | 20231113 | 115600 | 3271038225 | 4240 | 4240 | 4240 | 4235 | 228 |
| 449 | 20231113 | 115500 | 3270071595 | 4230 | 4235 | 4235 | 4230 | 815 |
| 450 | 20231113 | 115400 | 3266623845 | 4230 | 4240 | 4240 | 4230 | 5880 |
| 451 | 20231113 | 115300 | 3241744460 | 4235 | 4255 | 4255 | 4235 | 15218 |
| 452 | 20231113 | 115200 | 3177209825 | 4255 | 4255 | 4255 | 4250 | 535 |
| 453 | 20231113 | 115100 | 3174935605 | 4255 | 4250 | 4255 | 4250 | 1755 |
| 454 | 20231113 | 115000 | 3167476710 | 4255 | 4255 | 4255 | 4250 | 575 |
| 455 | 20231113 | 114900 | 3165032810 | 4255 | 4255 | 4255 | 4250 | 150 |
| 456 | 20231113 | 114800 | 3164394785 | 4255 | 4255 | 4255 | 4255 | 575 |
| 457 | 20231113 | 114700 | 3161948160 | 4255 | 4255 | 4255 | 4255 | 1812 |
| 458 | 20231113 | 114600 | 3154238100 | 4260 | 4260 | 4260 | 4260 | 622 |
| 459 | 20231113 | 114500 | 3151588380 | 4260 | 4265 | 4265 | 4260 | 2083 |
| 460 | 20231113 | 114400 | 3142707850 | 4265 | 4270 | 4270 | 4265 | 89 |
| 461 | 20231113 | 114300 | 3142328215 | 4270 | 4270 | 4270 | 4270 | 103 |
| 462 | 20231113 | 114200 | 3141888405 | 4265 | 4265 | 4265 | 4265 | 831 |
| 463 | 20231113 | 114100 | 3138344190 | 4265 | 4270 | 4270 | 4265 | 359 |
| 464 | 20231113 | 114000 | 3136811510 | 4270 | 4270 | 4270 | 4270 | 27 |
| 465 | 20231113 | 113900 | 3136696220 | 4270 | 4270 | 4270 | 4270 | 301 |
| 466 | 20231113 | 113800 | 3135410950 | 4270 | 4265 | 4270 | 4265 | 40 |
| 467 | 20231113 | 113700 | 3135240225 | 4270 | 4270 | 4270 | 4270 | 35 |
| 468 | 20231113 | 113600 | 3135090775 | 4270 | 4270 | 4270 | 4265 | 115 |
| 469 | 20231113 | 113500 | 3134600140 | 4270 | 4270 | 4270 | 4270 | 112 |
| 470 | 20231113 | 113400 | 3134121900 | 4275 | 4270 | 4275 | 4265 | 869 |
| 471 | 20231113 | 113300 | 3130412455 | 4265 | 4270 | 4270 | 4265 | 206 |
| 472 | 20231113 | 113200 | 3129533080 | 4270 | 4270 | 4270 | 4265 | 296 |
| 473 | 20231113 | 113100 | 3128269910 | 4270 | 4265 | 4270 | 4265 | 15 |
| 474 | 20231113 | 113000 | 3128205930 | 4255 | 4250 | 4255 | 4250 | 1379 |
| 475 | 20231113 | 112900 | 3122344205 | 4250 | 4250 | 4255 | 4245 | 1390 |
| 476 | 20231113 | 112800 | 3116431630 | 4250 | 4255 | 4255 | 4245 | 7058 |
| 477 | 20231113 | 112700 | 3086454080 | 4255 | 4265 | 4265 | 4255 | 1666 |
| 478 | 20231113 | 112600 | 3079364950 | 4265 | 4260 | 4265 | 4255 | 1878 |
| 479 | 20231113 | 112500 | 3071373210 | 4260 | 4265 | 4265 | 4260 | 2315 |
| 480 | 20231113 | 112400 | 3061503775 | 4270 | 4280 | 4280 | 4265 | 3008 |
| 481 | 20231113 | 112300 | 3048657975 | 4280 | 4280 | 4285 | 4275 | 3229 |
| 482 | 20231113 | 112200 | 3034837895 | 4275 | 4280 | 4285 | 4275 | 9034 |
| 483 | 20231113 | 112100 | 2996191120 | 4285 | 4295 | 4295 | 4280 | 21776 |
| 484 | 20231113 | 112000 | 2902857110 | 4300 | 4295 | 4300 | 4295 | 2090 |
| 485 | 20231113 | 111900 | 2893880040 | 4300 | 4305 | 4305 | 4300 | 4890 |
| 486 | 20231113 | 111800 | 2872853030 | 4305 | 4305 | 4305 | 4305 | 11 |
| 487 | 20231113 | 111700 | 2872805675 | 4305 | 4300 | 4305 | 4300 | 108 |
| 488 | 20231113 | 111600 | 2872341240 | 4305 | 4305 | 4305 | 4300 | 751 |
| 489 | 20231113 | 111500 | 2869109935 | 4305 | 4300 | 4305 | 4300 | 42 |
| 490 | 20231113 | 111400 | 2868929330 | 4300 | 4300 | 4305 | 4295 | 1375 |
| 491 | 20231113 | 111300 | 2863017235 | 4300 | 4305 | 4305 | 4295 | 1436 |
| 492 | 20231113 | 111200 | 2856849000 | 4295 | 4300 | 4305 | 4295 | 3177 |
| 493 | 20231113 | 111100 | 2843192605 | 4305 | 4300 | 4305 | 4300 | 619 |
| 494 | 20231113 | 111000 | 2840530900 | 4305 | 4305 | 4305 | 4295 | 2983 |
| 495 | 20231113 | 110900 | 2827705780 | 4305 | 4300 | 4305 | 4300 | 1237 |
| 496 | 20231113 | 110800 | 2822385615 | 4305 | 4305 | 4310 | 4305 | 3227 |
| 497 | 20231113 | 110700 | 2808492825 | 4310 | 4310 | 4310 | 4305 | 1674 |
| 498 | 20231113 | 110600 | 2801278885 | 4330 | 4305 | 4330 | 4305 | 370 |
| 499 | 20231113 | 110500 | 2799684305 | 4310 | 4305 | 4340 | 4305 | 125 |
| 500 | 20231113 | 110400 | 2799145505 | 4340 | 4305 | 4340 | 4300 | 6972 |
| 501 | 20231113 | 110300 | 2769028575 | 4310 | 4310 | 4320 | 4305 | 5223 |
| 502 | 20231113 | 110200 | 2746531170 | 4320 | 4315 | 4320 | 4315 | 1001 |
| 503 | 20231113 | 110100 | 2742211850 | 4330 | 4330 | 4330 | 4325 | 4 |
| 504 | 20231113 | 110000 | 2742194535 | 4330 | 4330 | 4335 | 4330 | 2262 |
| 505 | 20231113 | 105900 | 2732400000 | 4335 | 4330 | 4335 | 4330 | 1215 |
| 506 | 20231113 | 105800 | 2727137995 | 4340 | 4310 | 4340 | 4310 | 7929 |
| 507 | 20231113 | 105700 | 2692903785 | 4305 | 4310 | 4310 | 4300 | 1351 |
| 508 | 20231113 | 105600 | 2687087995 | 4300 | 4300 | 4310 | 4295 | 10312 |
| 509 | 20231113 | 105500 | 2642737720 | 4295 | 4295 | 4300 | 4295 | 1384 |
| 510 | 20231113 | 105400 | 2636793410 | 4300 | 4300 | 4300 | 4300 | 101 |
| 511 | 20231113 | 105300 | 2636359110 | 4295 | 4300 | 4300 | 4295 | 1809 |
| 512 | 20231113 | 105200 | 2628587910 | 4300 | 4300 | 4300 | 4295 | 295 |
| 513 | 20231113 | 105100 | 2627320870 | 4300 | 4300 | 4300 | 4300 | 452 |
| 514 | 20231113 | 105000 | 2625377270 | 4290 | 4305 | 4310 | 4290 | 12726 |
| 515 | 20231113 | 104900 | 2570688670 | 4310 | 4305 | 4310 | 4300 | 4344 |
| 516 | 20231113 | 104800 | 2551987775 | 4305 | 4310 | 4310 | 4305 | 610 |
| 517 | 20231113 | 104700 | 2549361175 | 4310 | 4305 | 4310 | 4305 | 212 |
| 518 | 20231113 | 104600 | 2548448410 | 4305 | 4305 | 4305 | 4300 | 659 |
| 519 | 20231113 | 104500 | 2545611475 | 4305 | 4305 | 4310 | 4305 | 598 |
| 520 | 20231113 | 104400 | 2543036815 | 4305 | 4310 | 4310 | 4305 | 531 |
| 521 | 20231113 | 104300 | 2540750850 | 4310 | 4310 | 4315 | 4310 | 202 |
| 522 | 20231113 | 104200 | 2539880225 | 4310 | 4315 | 4315 | 4300 | 10062 |
| 523 | 20231113 | 104100 | 2496611800 | 4315 | 4315 | 4320 | 4305 | 4944 |
| 524 | 20231113 | 104000 | 2475299890 | 4315 | 4310 | 4315 | 4310 | 402 |
| 525 | 20231113 | 103900 | 2473565440 | 4315 | 4305 | 4320 | 4305 | 1409 |
| 526 | 20231113 | 103800 | 2467491360 | 4305 | 4305 | 4305 | 4305 | 178 |
| 527 | 20231113 | 103700 | 2466725070 | 4300 | 4300 | 4305 | 4300 | 3565 |
| 528 | 20231113 | 103600 | 2451395560 | 4300 | 4310 | 4310 | 4295 | 3235 |
| 529 | 20231113 | 103500 | 2437478580 | 4310 | 4315 | 4315 | 4300 | 3010 |
| 530 | 20231113 | 103400 | 2424528865 | 4315 | 4320 | 4325 | 4300 | 4012 |
| 531 | 20231113 | 103300 | 2407249865 | 4320 | 4320 | 4320 | 4300 | 10102 |
| 532 | 20231113 | 103200 | 2363728900 | 4320 | 4305 | 4320 | 4305 | 669 |
| 533 | 20231113 | 103100 | 2360839095 | 4305 | 4305 | 4310 | 4305 | 2312 |
| 534 | 20231113 | 103000 | 2350883890 | 4305 | 4305 | 4305 | 4300 | 3564 |
| 535 | 20231113 | 102900 | 2335550465 | 4305 | 4315 | 4315 | 4305 | 3524 |
| 536 | 20231113 | 102800 | 2320370305 | 4315 | 4310 | 4315 | 4310 | 876 |
| 537 | 20231113 | 102700 | 2316593045 | 4310 | 4315 | 4315 | 4305 | 11431 |
| 538 | 20231113 | 102600 | 2267351385 | 4315 | 4320 | 4320 | 4315 | 3862 |
| 539 | 20231113 | 102500 | 2250686395 | 4320 | 4325 | 4325 | 4320 | 5472 |
| 540 | 20231113 | 102400 | 2227046815 | 4325 | 4325 | 4325 | 4320 | 1169 |
| 541 | 20231113 | 102300 | 2221992540 | 4325 | 4325 | 4330 | 4325 | 2561 |
| 542 | 20231113 | 102200 | 2210915600 | 4330 | 4325 | 4330 | 4325 | 1216 |
| 543 | 20231113 | 102100 | 2205654575 | 4330 | 4330 | 4340 | 4325 | 630 |
| 544 | 20231113 | 102000 | 2202925675 | 4330 | 4330 | 4330 | 4330 | 3008 |
| 545 | 20231113 | 101900 | 2189901035 | 4330 | 4335 | 4340 | 4330 | 1287 |
| 546 | 20231113 | 101800 | 2184323965 | 4335 | 4340 | 4340 | 4335 | 2822 |
| 547 | 20231113 | 101700 | 2172079985 | 4345 | 4345 | 4345 | 4340 | 1227 |
| 548 | 20231113 | 101600 | 2166754665 | 4345 | 4345 | 4345 | 4340 | 570 |
| 549 | 20231113 | 101500 | 2164279520 | 4345 | 4345 | 4345 | 4335 | 285 |
| 550 | 20231113 | 101400 | 2163041855 | 4345 | 4345 | 4345 | 4335 | 1213 |
| 551 | 20231113 | 101300 | 2157773210 | 4345 | 4330 | 4345 | 4330 | 2286 |
| 552 | 20231113 | 101200 | 2147868485 | 4330 | 4330 | 4340 | 4325 | 4042 |
| 553 | 20231113 | 101100 | 2130373465 | 4330 | 4335 | 4340 | 4330 | 5777 |
| 554 | 20231113 | 101000 | 2105342780 | 4340 | 4350 | 4350 | 4340 | 4634 |
| 555 | 20231113 | 100900 | 2085202665 | 4350 | 4350 | 4365 | 4345 | 803 |
| 556 | 20231113 | 100800 | 2081709900 | 4370 | 4370 | 4375 | 4345 | 11850 |
| 557 | 20231113 | 100700 | 2030079970 | 4375 | 4380 | 4385 | 4370 | 5447 |
| 558 | 20231113 | 100600 | 2006252215 | 4385 | 4390 | 4390 | 4385 | 1499 |
| 559 | 20231113 | 100500 | 1999678035 | 4385 | 4390 | 4390 | 4385 | 1753 |
| 560 | 20231113 | 100400 | 1991989405 | 4385 | 4390 | 4400 | 4385 | 2737 |
| 561 | 20231113 | 100300 | 1979981500 | 4400 | 4405 | 4410 | 4390 | 5458 |
| 562 | 20231113 | 100200 | 1955987065 | 4395 | 4410 | 4410 | 4385 | 14096 |
| 563 | 20231113 | 100100 | 1893992025 | 4395 | 4410 | 4410 | 4390 | 933 |
| 564 | 20231113 | 100000 | 1889886470 | 4390 | 4410 | 4410 | 4390 | 8918 |
| 565 | 20231113 | 095900 | 1850610205 | 4405 | 4410 | 4420 | 4405 | 9795 |
| 566 | 20231113 | 095800 | 1807393605 | 4415 | 4435 | 4435 | 4405 | 13051 |
| 567 | 20231113 | 095700 | 1749751800 | 4425 | 4405 | 4440 | 4405 | 19039 |
| 568 | 20231113 | 095600 | 1665495640 | 4410 | 4405 | 4415 | 4405 | 3903 |
| 569 | 20231113 | 095500 | 1648273270 | 4415 | 4400 | 4415 | 4400 | 3132 |
| 570 | 20231113 | 095400 | 1634467195 | 4400 | 4405 | 4405 | 4400 | 950 |
| 571 | 20231113 | 095300 | 1630286745 | 4405 | 4410 | 4410 | 4405 | 1313 |
| 572 | 20231113 | 095200 | 1624499415 | 4410 | 4405 | 4410 | 4400 | 3645 |
| 573 | 20231113 | 095100 | 1608441765 | 4405 | 4410 | 4415 | 4405 | 4521 |
| 574 | 20231113 | 095000 | 1588515380 | 4410 | 4400 | 4415 | 4400 | 4323 |
| 575 | 20231113 | 094900 | 1569462415 | 4400 | 4400 | 4410 | 4400 | 4241 |
| 576 | 20231113 | 094800 | 1550777865 | 4400 | 4410 | 4415 | 4400 | 7719 |
| 577 | 20231113 | 094700 | 1516750610 | 4415 | 4375 | 4415 | 4375 | 17300 |
| 578 | 20231113 | 094600 | 1440664005 | 4370 | 4365 | 4380 | 4365 | 2647 |
| 579 | 20231113 | 094500 | 1429085950 | 4365 | 4350 | 4365 | 4350 | 3154 |
| 580 | 20231113 | 094400 | 1415337785 | 4350 | 4345 | 4350 | 4345 | 1601 |
| 581 | 20231113 | 094300 | 1408375950 | 4345 | 4340 | 4350 | 4330 | 1866 |
| 582 | 20231113 | 094200 | 1400288965 | 4340 | 4345 | 4345 | 4325 | 4861 |
| 583 | 20231113 | 094100 | 1379197300 | 4340 | 4360 | 4360 | 4340 | 2699 |
| 584 | 20231113 | 094000 | 1367464110 | 4350 | 4350 | 4370 | 4345 | 860 |
| 585 | 20231113 | 093900 | 1363720840 | 4375 | 4350 | 4390 | 4345 | 5824 |
| 586 | 20231113 | 093800 | 1338338755 | 4350 | 4310 | 4350 | 4310 | 11747 |
| 587 | 20231113 | 093700 | 1287584285 | 4310 | 4315 | 4320 | 4310 | 4041 |
| 588 | 20231113 | 093600 | 1270160180 | 4320 | 4315 | 4320 | 4305 | 4299 |
| 589 | 20231113 | 093500 | 1251614420 | 4305 | 4320 | 4345 | 4305 | 21050 |
| 590 | 20231113 | 093400 | 1160721935 | 4325 | 4365 | 4365 | 4320 | 27479 |
| 591 | 20231113 | 093300 | 1041187840 | 4365 | 4360 | 4365 | 4360 | 4688 |
| 592 | 20231113 | 093200 | 1020742440 | 4365 | 4380 | 4380 | 4355 | 20635 |
| 593 | 20231113 | 093100 | 930596230 | 4380 | 4385 | 4385 | 4380 | 3824 |
| 594 | 20231113 | 093000 | 913841230 | 4385 | 4395 | 4395 | 4385 | 3614 |
| 595 | 20231113 | 092900 | 897978565 | 4390 | 4400 | 4405 | 4390 | 3439 |
| 596 | 20231113 | 092800 | 882867200 | 4405 | 4405 | 4405 | 4395 | 4414 |
| 597 | 20231113 | 092700 | 863444845 | 4405 | 4400 | 4415 | 4400 | 2026 |
| 598 | 20231113 | 092600 | 854521875 | 4400 | 4430 | 4435 | 4400 | 9600 |
| 599 | 20231113 | 092500 | 812081340 | 4430 | 4415 | 4430 | 4410 | 4269 |
| 600 | 20231113 | 092400 | 793195665 | 4415 | 4395 | 4420 | 4395 | 17495 |
| 601 | 20231113 | 092300 | 716133740 | 4395 | 4395 | 4400 | 4395 | 2264 |
| 602 | 20231113 | 092200 | 706183365 | 4395 | 4395 | 4395 | 4385 | 1491 |
| 603 | 20231113 | 092100 | 699631230 | 4395 | 4395 | 4400 | 4390 | 4172 |
| 604 | 20231113 | 092000 | 681294615 | 4395 | 4375 | 4395 | 4375 | 3956 |
| 605 | 20231113 | 091900 | 663932190 | 4380 | 4370 | 4380 | 4365 | 2308 |
| 606 | 20231113 | 091800 | 653839090 | 4370 | 4365 | 4370 | 4365 | 3853 |
| 607 | 20231113 | 091700 | 637015100 | 4370 | 4370 | 4375 | 4365 | 2342 |
| 608 | 20231113 | 091600 | 626790135 | 4370 | 4375 | 4375 | 4370 | 3146 |
| 609 | 20231113 | 091500 | 613030910 | 4380 | 4385 | 4390 | 4375 | 5091 |
| 610 | 20231113 | 091400 | 590723240 | 4385 | 4390 | 4395 | 4385 | 3522 |
| 611 | 20231113 | 091300 | 575266045 | 4400 | 4390 | 4400 | 4390 | 4822 |
| 612 | 20231113 | 091200 | 554070955 | 4390 | 4380 | 4395 | 4380 | 6618 |
| 613 | 20231113 | 091100 | 525028955 | 4380 | 4370 | 4385 | 4370 | 2550 |
| 614 | 20231113 | 091000 | 513870720 | 4370 | 4385 | 4390 | 4365 | 8877 |
| 615 | 20231113 | 090900 | 475020690 | 4385 | 4375 | 4390 | 4370 | 3459 |
| 616 | 20231113 | 090800 | 459865865 | 4375 | 4360 | 4380 | 4360 | 6155 |
| 617 | 20231113 | 090700 | 432952025 | 4360 | 4360 | 4375 | 4360 | 3007 |
| 618 | 20231113 | 090600 | 419840875 | 4360 | 4365 | 4385 | 4355 | 8887 |
| 619 | 20231113 | 090500 | 380948740 | 4360 | 4380 | 4380 | 4360 | 3157 |
| 620 | 20231113 | 090400 | 367155410 | 4380 | 4350 | 4380 | 4345 | 8454 |
| 621 | 20231113 | 090300 | 330329600 | 4350 | 4370 | 4370 | 4350 | 8231 |
| 622 | 20231113 | 090200 | 294457505 | 4370 | 4385 | 4390 | 4370 | 9522 |
| 623 | 20231113 | 090100 | 252794165 | 4385 | 4365 | 4410 | 4360 | 13976 |
| 624 | 20231113 | 090000 | 191458480 | 4400 | 4350 | 4440 | 4350 | 43874 |