30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 190000 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 11952 |
| 3 | 20231106 | 185900 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 4 | 20231106 | 185800 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 5 | 20231106 | 185700 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 6 | 20231106 | 185600 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 7 | 20231106 | 185500 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 8 | 20231106 | 185400 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 9 | 20231106 | 185300 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 10 | 20231106 | 185200 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 11 | 20231106 | 185100 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 12 | 20231106 | 185000 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 13 | 20231106 | 184900 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 14 | 20231106 | 184800 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 15 | 20231106 | 184700 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 16 | 20231106 | 184600 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 17 | 20231106 | 184500 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 18 | 20231106 | 184400 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 19 | 20231106 | 184300 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 20 | 20231106 | 184200 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 21 | 20231106 | 184100 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 22 | 20231106 | 184000 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 23 | 20231106 | 183900 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 24 | 20231106 | 183800 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 25 | 20231106 | 183700 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 26 | 20231106 | 183600 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 27 | 20231106 | 183500 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 28 | 20231106 | 183400 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 29 | 20231106 | 183300 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 30 | 20231106 | 183200 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 31 | 20231106 | 183100 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 32 | 20231106 | 183000 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 11952 |
| 33 | 20231106 | 182900 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 34 | 20231106 | 182800 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 35 | 20231106 | 182700 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 36 | 20231106 | 182600 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 37 | 20231106 | 182500 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 38 | 20231106 | 182400 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 39 | 20231106 | 182300 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 40 | 20231106 | 182200 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 41 | 20231106 | 182100 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 42 | 20231106 | 182000 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 43 | 20231106 | 181900 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 44 | 20231106 | 181800 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 45 | 20231106 | 181700 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 46 | 20231106 | 181600 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 47 | 20231106 | 181500 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 48 | 20231106 | 181400 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 49 | 20231106 | 181300 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 50 | 20231106 | 181200 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 51 | 20231106 | 181100 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 52 | 20231106 | 181000 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 53 | 20231106 | 180900 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 54 | 20231106 | 180800 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 55 | 20231106 | 180700 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 56 | 20231106 | 180600 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 57 | 20231106 | 180500 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 58 | 20231106 | 180400 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 59 | 20231106 | 180300 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 60 | 20231106 | 180200 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 61 | 20231106 | 180100 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 62 | 20231106 | 180000 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 11952 |
| 63 | 20231106 | 175900 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 64 | 20231106 | 175800 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 65 | 20231106 | 175700 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 66 | 20231106 | 175600 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 67 | 20231106 | 175500 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 68 | 20231106 | 175400 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 69 | 20231106 | 175300 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 70 | 20231106 | 175200 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 71 | 20231106 | 175100 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 72 | 20231106 | 175000 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 73 | 20231106 | 174900 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 74 | 20231106 | 174800 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 75 | 20231106 | 174700 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 76 | 20231106 | 174600 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 77 | 20231106 | 174500 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 78 | 20231106 | 174400 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 79 | 20231106 | 174300 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 80 | 20231106 | 174200 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 81 | 20231106 | 174100 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 82 | 20231106 | 174000 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 83 | 20231106 | 173900 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 84 | 20231106 | 173800 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 85 | 20231106 | 173700 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 86 | 20231106 | 173600 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 87 | 20231106 | 173500 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 88 | 20231106 | 173400 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 89 | 20231106 | 173300 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 90 | 20231106 | 173200 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 91 | 20231106 | 173100 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 92 | 20231106 | 173000 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 11952 |
| 93 | 20231106 | 172900 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 94 | 20231106 | 172800 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 95 | 20231106 | 172700 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 96 | 20231106 | 172600 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 97 | 20231106 | 172500 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 98 | 20231106 | 172400 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 99 | 20231106 | 172300 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 100 | 20231106 | 172200 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 101 | 20231106 | 172100 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 102 | 20231106 | 172000 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 103 | 20231106 | 171900 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 104 | 20231106 | 171800 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 105 | 20231106 | 171700 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 106 | 20231106 | 171600 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 107 | 20231106 | 171500 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 108 | 20231106 | 171400 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 109 | 20231106 | 171300 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 110 | 20231106 | 171200 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 111 | 20231106 | 171100 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 112 | 20231106 | 171000 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 113 | 20231106 | 170900 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 114 | 20231106 | 170800 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 115 | 20231106 | 170700 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 116 | 20231106 | 170600 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 117 | 20231106 | 170500 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 118 | 20231106 | 170400 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 119 | 20231106 | 170300 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 120 | 20231106 | 170200 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 121 | 20231106 | 170100 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 122 | 20231106 | 170000 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 11952 |
| 123 | 20231106 | 165900 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 124 | 20231106 | 165800 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 125 | 20231106 | 165700 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 126 | 20231106 | 165600 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 127 | 20231106 | 165500 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 128 | 20231106 | 165400 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 129 | 20231106 | 165300 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 130 | 20231106 | 165200 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 131 | 20231106 | 165100 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 132 | 20231106 | 165000 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 133 | 20231106 | 164900 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 134 | 20231106 | 164800 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 135 | 20231106 | 164700 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 136 | 20231106 | 164600 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 137 | 20231106 | 164500 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 138 | 20231106 | 164400 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 139 | 20231106 | 164300 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 140 | 20231106 | 164200 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 141 | 20231106 | 164100 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 142 | 20231106 | 164000 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 143 | 20231106 | 163900 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 144 | 20231106 | 163800 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 145 | 20231106 | 163700 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 146 | 20231106 | 163600 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 147 | 20231106 | 163500 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 148 | 20231106 | 163400 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 149 | 20231106 | 163300 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 150 | 20231106 | 163200 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 151 | 20231106 | 163100 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 152 | 20231106 | 163000 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 11952 |
| 153 | 20231106 | 162900 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 154 | 20231106 | 162800 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 155 | 20231106 | 162700 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 156 | 20231106 | 162600 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 157 | 20231106 | 162500 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 158 | 20231106 | 162400 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 159 | 20231106 | 162300 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 160 | 20231106 | 162200 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 161 | 20231106 | 162100 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 162 | 20231106 | 162000 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 163 | 20231106 | 161900 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 164 | 20231106 | 161800 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 165 | 20231106 | 161700 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 166 | 20231106 | 161600 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 167 | 20231106 | 161500 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 168 | 20231106 | 161400 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 169 | 20231106 | 161300 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 170 | 20231106 | 161200 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 171 | 20231106 | 161100 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 172 | 20231106 | 161000 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 173 | 20231106 | 160900 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 174 | 20231106 | 160800 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 175 | 20231106 | 160700 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 176 | 20231106 | 160600 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 177 | 20231106 | 160500 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 178 | 20231106 | 160400 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 179 | 20231106 | 160300 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 180 | 20231106 | 160200 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 181 | 20231106 | 160100 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 182 | 20231106 | 160000 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 11952 |
| 183 | 20231106 | 155900 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 184 | 20231106 | 155800 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 185 | 20231106 | 155700 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 186 | 20231106 | 155600 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 187 | 20231106 | 155500 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 188 | 20231106 | 155400 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 189 | 20231106 | 155300 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 190 | 20231106 | 155200 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 191 | 20231106 | 155100 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 192 | 20231106 | 155000 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 193 | 20231106 | 154900 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 194 | 20231106 | 154800 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 195 | 20231106 | 154700 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 196 | 20231106 | 154600 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 197 | 20231106 | 154500 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 198 | 20231106 | 154400 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 199 | 20231106 | 154300 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 200 | 20231106 | 154200 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 201 | 20231106 | 154100 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 202 | 20231106 | 154000 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 203 | 20231106 | 153900 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 204 | 20231106 | 153800 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 205 | 20231106 | 153700 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 206 | 20231106 | 153600 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 207 | 20231106 | 153500 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 208 | 20231106 | 153400 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 209 | 20231106 | 153300 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 210 | 20231106 | 153200 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 211 | 20231106 | 153100 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 212 | 20231106 | 153000 | 4822485880 | 5240 | 5240 | 5240 | 5240 | 23904 |
| 213 | 20231106 | 152900 | 4759857400 | 5260 | 5260 | 5260 | 5260 | 0 |
| 214 | 20231106 | 152800 | 4759857400 | 5260 | 5260 | 5260 | 5260 | 0 |
| 215 | 20231106 | 152700 | 4759857400 | 5260 | 5260 | 5260 | 5260 | 0 |
| 216 | 20231106 | 152600 | 4759857400 | 5260 | 5260 | 5260 | 5260 | 0 |
| 217 | 20231106 | 152500 | 4759857400 | 5260 | 5260 | 5260 | 5260 | 0 |
| 218 | 20231106 | 152400 | 4759857400 | 5260 | 5260 | 5260 | 5260 | 0 |
| 219 | 20231106 | 152300 | 4759857400 | 5260 | 5260 | 5260 | 5260 | 0 |
| 220 | 20231106 | 152200 | 4759857400 | 5260 | 5260 | 5260 | 5260 | 0 |
| 221 | 20231106 | 152100 | 4759857400 | 5260 | 5260 | 5260 | 5260 | 0 |
| 222 | 20231106 | 152000 | 4759857400 | 5260 | 5260 | 5260 | 5260 | 0 |
| 223 | 20231106 | 151900 | 4759857400 | 5260 | 5270 | 5270 | 5250 | 3479 |
| 224 | 20231106 | 151800 | 4741568100 | 5260 | 5250 | 5270 | 5250 | 2774 |
| 225 | 20231106 | 151700 | 4727002980 | 5270 | 5250 | 5270 | 5250 | 2777 |
| 226 | 20231106 | 151600 | 4712423710 | 5250 | 5260 | 5270 | 5250 | 4010 |
| 227 | 20231106 | 151500 | 4691345180 | 5260 | 5270 | 5270 | 5260 | 3802 |
| 228 | 20231106 | 151400 | 4671309050 | 5270 | 5280 | 5280 | 5270 | 264 |
| 229 | 20231106 | 151300 | 4669915220 | 5270 | 5280 | 5280 | 5270 | 664 |
| 230 | 20231106 | 151200 | 4666414520 | 5280 | 5280 | 5290 | 5280 | 429 |
| 231 | 20231106 | 151100 | 4664149300 | 5290 | 5280 | 5290 | 5280 | 990 |
| 232 | 20231106 | 151000 | 4658922090 | 5280 | 5280 | 5290 | 5280 | 1168 |
| 233 | 20231106 | 150900 | 4652754530 | 5280 | 5270 | 5280 | 5270 | 150 |
| 234 | 20231106 | 150800 | 4651964020 | 5280 | 5290 | 5290 | 5270 | 1789 |
| 235 | 20231106 | 150700 | 4642525880 | 5290 | 5280 | 5300 | 5280 | 2905 |
| 236 | 20231106 | 150600 | 4627162170 | 5280 | 5280 | 5290 | 5280 | 1146 |
| 237 | 20231106 | 150500 | 4621111280 | 5280 | 5300 | 5300 | 5280 | 410 |
| 238 | 20231106 | 150400 | 4618945480 | 5300 | 5280 | 5300 | 5280 | 458 |
| 239 | 20231106 | 150300 | 4616527220 | 5280 | 5290 | 5290 | 5280 | 1535 |
| 240 | 20231106 | 150200 | 4608416920 | 5290 | 5300 | 5300 | 5290 | 1423 |
| 241 | 20231106 | 150100 | 4600878740 | 5300 | 5300 | 5300 | 5300 | 17 |
| 242 | 20231106 | 150000 | 4600788640 | 5300 | 5300 | 5300 | 5280 | 1001 |
| 243 | 20231106 | 145900 | 4595493320 | 5310 | 5310 | 5310 | 5270 | 4489 |
| 244 | 20231106 | 145800 | 4571767200 | 5320 | 5320 | 5320 | 5310 | 13 |
| 245 | 20231106 | 145700 | 4571698050 | 5320 | 5340 | 5340 | 5320 | 3248 |
| 246 | 20231106 | 145600 | 4554371280 | 5340 | 5340 | 5350 | 5330 | 3328 |
| 247 | 20231106 | 145500 | 4536606360 | 5340 | 5340 | 5340 | 5310 | 1895 |
| 248 | 20231106 | 145400 | 4526525700 | 5320 | 5290 | 5370 | 5290 | 19468 |
| 249 | 20231106 | 145300 | 4422555500 | 5300 | 5260 | 5300 | 5260 | 10293 |
| 250 | 20231106 | 145200 | 4368176540 | 5260 | 5260 | 5260 | 5260 | 1289 |
| 251 | 20231106 | 145100 | 4361396400 | 5260 | 5260 | 5270 | 5260 | 539 |
| 252 | 20231106 | 145000 | 4358561250 | 5260 | 5260 | 5270 | 5260 | 1487 |
| 253 | 20231106 | 144900 | 4350738780 | 5260 | 5260 | 5260 | 5260 | 61 |
| 254 | 20231106 | 144800 | 4350417920 | 5260 | 5260 | 5260 | 5250 | 2729 |
| 255 | 20231106 | 144700 | 4336089870 | 5270 | 5260 | 5270 | 5260 | 720 |
| 256 | 20231106 | 144600 | 4332302470 | 5260 | 5250 | 5260 | 5250 | 2211 |
| 257 | 20231106 | 144500 | 4320689080 | 5250 | 5260 | 5260 | 5250 | 1088 |
| 258 | 20231106 | 144400 | 4314976620 | 5260 | 5260 | 5260 | 5260 | 1020 |
| 259 | 20231106 | 144300 | 4309611420 | 5260 | 5260 | 5270 | 5260 | 2749 |
| 260 | 20231106 | 144200 | 4295144660 | 5280 | 5280 | 5280 | 5280 | 0 |
| 261 | 20231106 | 144100 | 4295144660 | 5280 | 5280 | 5280 | 5280 | 20 |
| 262 | 20231106 | 144000 | 4295039060 | 5280 | 5270 | 5280 | 5270 | 232 |
| 263 | 20231106 | 143900 | 4293814400 | 5280 | 5270 | 5280 | 5270 | 158 |
| 264 | 20231106 | 143800 | 4292980960 | 5280 | 5280 | 5280 | 5280 | 3 |
| 265 | 20231106 | 143700 | 4292965120 | 5280 | 5260 | 5280 | 5260 | 1452 |
| 266 | 20231106 | 143600 | 4285310460 | 5280 | 5280 | 5280 | 5270 | 1124 |
| 267 | 20231106 | 143500 | 4279386950 | 5280 | 5270 | 5280 | 5270 | 151 |
| 268 | 20231106 | 143400 | 4278591170 | 5270 | 5280 | 5280 | 5270 | 353 |
| 269 | 20231106 | 143300 | 4276730850 | 5270 | 5270 | 5270 | 5270 | 192 |
| 270 | 20231106 | 143200 | 4275719010 | 5270 | 5260 | 5270 | 5260 | 70 |
| 271 | 20231106 | 143100 | 4275350610 | 5260 | 5280 | 5280 | 5260 | 101 |
| 272 | 20231106 | 143000 | 4274819330 | 5260 | 5260 | 5260 | 5260 | 30 |
| 273 | 20231106 | 142900 | 4274661530 | 5280 | 5280 | 5280 | 5270 | 802 |
| 274 | 20231106 | 142800 | 4270426980 | 5260 | 5270 | 5270 | 5260 | 471 |
| 275 | 20231106 | 142700 | 4267946380 | 5270 | 5260 | 5270 | 5260 | 1019 |
| 276 | 20231106 | 142600 | 4262576440 | 5260 | 5260 | 5260 | 5260 | 511 |
| 277 | 20231106 | 142500 | 4259888580 | 5260 | 5260 | 5260 | 5260 | 8 |
| 278 | 20231106 | 142400 | 4259846500 | 5270 | 5270 | 5270 | 5270 | 200 |
| 279 | 20231106 | 142300 | 4258792500 | 5270 | 5270 | 5270 | 5270 | 432 |
| 280 | 20231106 | 142200 | 4256515860 | 5270 | 5270 | 5270 | 5270 | 626 |
| 281 | 20231106 | 142100 | 4253216840 | 5270 | 5270 | 5270 | 5270 | 1088 |
| 282 | 20231106 | 142000 | 4247483080 | 5270 | 5270 | 5270 | 5270 | 331 |
| 283 | 20231106 | 141900 | 4245738710 | 5290 | 5290 | 5290 | 5290 | 4 |
| 284 | 20231106 | 141800 | 4245717550 | 5290 | 5290 | 5290 | 5290 | 21 |
| 285 | 20231106 | 141700 | 4245606460 | 5290 | 5270 | 5290 | 5270 | 1111 |
| 286 | 20231106 | 141600 | 4239742200 | 5270 | 5270 | 5270 | 5270 | 2213 |
| 287 | 20231106 | 141500 | 4228079690 | 5260 | 5260 | 5260 | 5260 | 147 |
| 288 | 20231106 | 141400 | 4227306470 | 5260 | 5260 | 5270 | 5260 | 632 |
| 289 | 20231106 | 141300 | 4223980150 | 5270 | 5270 | 5270 | 5270 | 647 |
| 290 | 20231106 | 141200 | 4220570460 | 5270 | 5270 | 5270 | 5260 | 1172 |
| 291 | 20231106 | 141100 | 4214405650 | 5260 | 5270 | 5270 | 5260 | 972 |
| 292 | 20231106 | 141000 | 4209285210 | 5270 | 5260 | 5270 | 5260 | 468 |
| 293 | 20231106 | 140900 | 4206820050 | 5270 | 5250 | 5270 | 5250 | 1109 |
| 294 | 20231106 | 140800 | 4200988180 | 5250 | 5250 | 5260 | 5250 | 2170 |
| 295 | 20231106 | 140700 | 4189593680 | 5250 | 5260 | 5260 | 5250 | 2096 |
| 296 | 20231106 | 140600 | 4178570720 | 5260 | 5260 | 5260 | 5260 | 195 |
| 297 | 20231106 | 140500 | 4177545020 | 5270 | 5270 | 5270 | 5260 | 3951 |
| 298 | 20231106 | 140400 | 4156724650 | 5270 | 5270 | 5270 | 5270 | 0 |
| 299 | 20231106 | 140300 | 4156724650 | 5270 | 5280 | 5280 | 5270 | 3364 |
| 300 | 20231106 | 140200 | 4138988500 | 5280 | 5280 | 5280 | 5280 | 49 |
| 301 | 20231106 | 140100 | 4138729780 | 5280 | 5280 | 5280 | 5280 | 22 |
| 302 | 20231106 | 140000 | 4138613620 | 5280 | 5280 | 5280 | 5280 | 321 |
| 303 | 20231106 | 135900 | 4136918740 | 5280 | 5290 | 5290 | 5280 | 203 |
| 304 | 20231106 | 135800 | 4135846750 | 5290 | 5280 | 5290 | 5280 | 2011 |
| 305 | 20231106 | 135700 | 4125213440 | 5280 | 5280 | 5290 | 5280 | 983 |
| 306 | 20231106 | 135600 | 4120022900 | 5280 | 5280 | 5290 | 5280 | 168 |
| 307 | 20231106 | 135500 | 4119135360 | 5280 | 5280 | 5290 | 5280 | 108 |
| 308 | 20231106 | 135400 | 4118564920 | 5290 | 5280 | 5290 | 5280 | 227 |
| 309 | 20231106 | 135300 | 4117364470 | 5280 | 5280 | 5280 | 5280 | 78 |
| 310 | 20231106 | 135200 | 4116952630 | 5290 | 5270 | 5290 | 5270 | 429 |
| 311 | 20231106 | 135100 | 4114687810 | 5280 | 5270 | 5280 | 5270 | 609 |
| 312 | 20231106 | 135000 | 4111478180 | 5270 | 5280 | 5280 | 5270 | 407 |
| 313 | 20231106 | 134900 | 4109329500 | 5280 | 5280 | 5280 | 5280 | 391 |
| 314 | 20231106 | 134800 | 4107265020 | 5280 | 5280 | 5280 | 5280 | 54 |
| 315 | 20231106 | 134700 | 4106979900 | 5280 | 5280 | 5280 | 5280 | 702 |
| 316 | 20231106 | 134600 | 4103273340 | 5280 | 5280 | 5280 | 5280 | 82 |
| 317 | 20231106 | 134500 | 4102840380 | 5280 | 5280 | 5280 | 5270 | 959 |
| 318 | 20231106 | 134400 | 4097778870 | 5280 | 5270 | 5280 | 5270 | 579 |
| 319 | 20231106 | 134300 | 4094721880 | 5270 | 5270 | 5270 | 5270 | 105 |
| 320 | 20231106 | 134200 | 4094168530 | 5270 | 5280 | 5280 | 5270 | 247 |
| 321 | 20231106 | 134100 | 4092866760 | 5280 | 5280 | 5280 | 5280 | 56 |
| 322 | 20231106 | 134000 | 4092571080 | 5270 | 5270 | 5270 | 5260 | 823 |
| 323 | 20231106 | 133900 | 4088235870 | 5270 | 5260 | 5270 | 5250 | 372 |
| 324 | 20231106 | 133800 | 4086279130 | 5250 | 5260 | 5260 | 5250 | 5539 |
| 325 | 20231106 | 133700 | 4057158530 | 5260 | 5260 | 5260 | 5250 | 7947 |
| 326 | 20231106 | 133600 | 4015397350 | 5260 | 5270 | 5270 | 5260 | 1978 |
| 327 | 20231106 | 133500 | 4004976270 | 5270 | 5270 | 5270 | 5270 | 162 |
| 328 | 20231106 | 133400 | 4004122530 | 5280 | 5280 | 5280 | 5280 | 94 |
| 329 | 20231106 | 133300 | 4003626210 | 5270 | 5280 | 5280 | 5270 | 1609 |
| 330 | 20231106 | 133200 | 3995146470 | 5280 | 5280 | 5280 | 5280 | 946 |
| 331 | 20231106 | 133100 | 3990151590 | 5280 | 5280 | 5280 | 5280 | 646 |
| 332 | 20231106 | 133000 | 3986740710 | 5270 | 5270 | 5270 | 5270 | 341 |
| 333 | 20231106 | 132900 | 3984943640 | 5280 | 5290 | 5290 | 5280 | 1794 |
| 334 | 20231106 | 132800 | 3975470210 | 5290 | 5280 | 5290 | 5280 | 3 |
| 335 | 20231106 | 132700 | 3975454350 | 5280 | 5290 | 5290 | 5280 | 380 |
| 336 | 20231106 | 132600 | 3973445890 | 5290 | 5300 | 5300 | 5290 | 7628 |
| 337 | 20231106 | 132500 | 3933019150 | 5300 | 5290 | 5300 | 5290 | 766 |
| 338 | 20231106 | 132400 | 3928966960 | 5280 | 5290 | 5290 | 5280 | 520 |
| 339 | 20231106 | 132300 | 3926217360 | 5280 | 5280 | 5280 | 5280 | 1250 |
| 340 | 20231106 | 132200 | 3919617360 | 5270 | 5280 | 5280 | 5270 | 844 |
| 341 | 20231106 | 132100 | 3915169470 | 5290 | 5280 | 5290 | 5280 | 761 |
| 342 | 20231106 | 132000 | 3911150340 | 5280 | 5290 | 5290 | 5280 | 4043 |
| 343 | 20231106 | 131900 | 3889798970 | 5290 | 5300 | 5300 | 5290 | 969 |
| 344 | 20231106 | 131800 | 3884670960 | 5300 | 5290 | 5300 | 5290 | 216 |
| 345 | 20231106 | 131700 | 3883528310 | 5290 | 5300 | 5300 | 5290 | 72 |
| 346 | 20231106 | 131600 | 3883147310 | 5300 | 5300 | 5300 | 5300 | 617 |
| 347 | 20231106 | 131500 | 3879877210 | 5300 | 5300 | 5300 | 5300 | 1184 |
| 348 | 20231106 | 131400 | 3873602010 | 5300 | 5290 | 5300 | 5290 | 104 |
| 349 | 20231106 | 131300 | 3873051840 | 5290 | 5290 | 5290 | 5290 | 1 |
| 350 | 20231106 | 131200 | 3873046550 | 5290 | 5290 | 5290 | 5290 | 153 |
| 351 | 20231106 | 131100 | 3872237180 | 5290 | 5290 | 5290 | 5290 | 24 |
| 352 | 20231106 | 131000 | 3872110220 | 5290 | 5300 | 5300 | 5290 | 511 |
| 353 | 20231106 | 130900 | 3869401980 | 5300 | 5300 | 5300 | 5300 | 857 |
| 354 | 20231106 | 130800 | 3864859880 | 5310 | 5310 | 5310 | 5310 | 0 |
| 355 | 20231106 | 130700 | 3864859880 | 5310 | 5310 | 5310 | 5310 | 3 |
| 356 | 20231106 | 130600 | 3864843950 | 5310 | 5310 | 5310 | 5310 | 78 |
| 357 | 20231106 | 130500 | 3864429770 | 5310 | 5310 | 5310 | 5310 | 0 |
| 358 | 20231106 | 130400 | 3864429770 | 5310 | 5300 | 5310 | 5300 | 1151 |
| 359 | 20231106 | 130300 | 3858329460 | 5300 | 5300 | 5300 | 5300 | 85 |
| 360 | 20231106 | 130200 | 3857878960 | 5310 | 5310 | 5310 | 5310 | 549 |
| 361 | 20231106 | 130100 | 3854963770 | 5310 | 5300 | 5310 | 5300 | 14 |
| 362 | 20231106 | 130000 | 3854889520 | 5290 | 5290 | 5290 | 5290 | 282 |
| 363 | 20231106 | 125900 | 3853397740 | 5290 | 5290 | 5290 | 5290 | 2 |
| 364 | 20231106 | 125800 | 3853387160 | 5290 | 5280 | 5290 | 5280 | 1099 |
| 365 | 20231106 | 125700 | 3847573520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 366 | 20231106 | 125600 | 3847573520 | 5280 | 5280 | 5280 | 5280 | 189 |
| 367 | 20231106 | 125500 | 3846575600 | 5280 | 5280 | 5280 | 5280 | 147 |
| 368 | 20231106 | 125400 | 3845799440 | 5280 | 5280 | 5280 | 5270 | 510 |
| 369 | 20231106 | 125300 | 3843111640 | 5280 | 5280 | 5280 | 5280 | 180 |
| 370 | 20231106 | 125200 | 3842161240 | 5280 | 5280 | 5280 | 5270 | 2539 |
| 371 | 20231106 | 125100 | 3828756330 | 5280 | 5290 | 5290 | 5280 | 1780 |
| 372 | 20231106 | 125000 | 3819355860 | 5290 | 5310 | 5310 | 5290 | 6750 |
| 373 | 20231106 | 124900 | 3783603500 | 5310 | 5310 | 5310 | 5300 | 248 |
| 374 | 20231106 | 124800 | 3782287060 | 5310 | 5310 | 5310 | 5300 | 1302 |
| 375 | 20231106 | 124700 | 3775381440 | 5300 | 5310 | 5310 | 5300 | 552 |
| 376 | 20231106 | 124600 | 3772455800 | 5300 | 5300 | 5300 | 5300 | 388 |
| 377 | 20231106 | 124500 | 3770399400 | 5310 | 5310 | 5320 | 5310 | 653 |
| 378 | 20231106 | 124400 | 3766931430 | 5310 | 5310 | 5320 | 5310 | 424 |
| 379 | 20231106 | 124300 | 3764679490 | 5310 | 5310 | 5310 | 5310 | 157 |
| 380 | 20231106 | 124200 | 3763845820 | 5310 | 5320 | 5320 | 5310 | 524 |
| 381 | 20231106 | 124100 | 3761062280 | 5320 | 5320 | 5320 | 5310 | 5 |
| 382 | 20231106 | 124000 | 3761035690 | 5320 | 5320 | 5320 | 5320 | 202 |
| 383 | 20231106 | 123900 | 3759961050 | 5320 | 5310 | 5320 | 5310 | 235 |
| 384 | 20231106 | 123800 | 3758713090 | 5310 | 5310 | 5310 | 5310 | 79 |
| 385 | 20231106 | 123700 | 3758293600 | 5310 | 5310 | 5310 | 5310 | 50 |
| 386 | 20231106 | 123600 | 3758028100 | 5310 | 5320 | 5320 | 5310 | 218 |
| 387 | 20231106 | 123500 | 3756870510 | 5310 | 5320 | 5320 | 5310 | 519 |
| 388 | 20231106 | 123400 | 3754111250 | 5320 | 5330 | 5330 | 5320 | 197 |
| 389 | 20231106 | 123300 | 3753062190 | 5330 | 5340 | 5340 | 5330 | 500 |
| 390 | 20231106 | 123200 | 3750397170 | 5320 | 5320 | 5340 | 5320 | 887 |
| 391 | 20231106 | 123100 | 3745662470 | 5320 | 5320 | 5320 | 5310 | 503 |
| 392 | 20231106 | 123000 | 3742986520 | 5320 | 5310 | 5320 | 5310 | 549 |
| 393 | 20231106 | 122900 | 3740070210 | 5310 | 5310 | 5320 | 5310 | 1996 |
| 394 | 20231106 | 122800 | 3729471440 | 5310 | 5320 | 5320 | 5310 | 1506 |
| 395 | 20231106 | 122700 | 3721474520 | 5320 | 5320 | 5320 | 5320 | 539 |
| 396 | 20231106 | 122600 | 3718607040 | 5320 | 5320 | 5330 | 5320 | 673 |
| 397 | 20231106 | 122500 | 3715026660 | 5320 | 5320 | 5320 | 5320 | 595 |
| 398 | 20231106 | 122400 | 3711861260 | 5320 | 5320 | 5320 | 5320 | 656 |
| 399 | 20231106 | 122300 | 3708371340 | 5310 | 5310 | 5310 | 5310 | 9 |
| 400 | 20231106 | 122200 | 3708323550 | 5310 | 5330 | 5330 | 5310 | 1318 |
| 401 | 20231106 | 122100 | 3701322870 | 5330 | 5310 | 5340 | 5310 | 178 |
| 402 | 20231106 | 122000 | 3700376160 | 5310 | 5330 | 5340 | 5310 | 1431 |
| 403 | 20231106 | 121900 | 3692754240 | 5330 | 5340 | 5340 | 5330 | 1267 |
| 404 | 20231106 | 121800 | 3686000620 | 5340 | 5340 | 5350 | 5340 | 2242 |
| 405 | 20231106 | 121700 | 3674015640 | 5340 | 5310 | 5340 | 5310 | 11655 |
| 406 | 20231106 | 121600 | 3612076250 | 5310 | 5320 | 5330 | 5310 | 3671 |
| 407 | 20231106 | 121500 | 3592549660 | 5310 | 5320 | 5330 | 5310 | 6726 |
| 408 | 20231106 | 121400 | 3556743090 | 5320 | 5310 | 5320 | 5310 | 3564 |
| 409 | 20231106 | 121300 | 3537798850 | 5310 | 5320 | 5320 | 5300 | 5070 |
| 410 | 20231106 | 121200 | 3510922760 | 5320 | 5300 | 5320 | 5280 | 6132 |
| 411 | 20231106 | 121100 | 3478466760 | 5320 | 5320 | 5360 | 5300 | 31271 |
| 412 | 20231106 | 121000 | 3312130180 | 5330 | 5330 | 5400 | 5300 | 21943 |
| 413 | 20231106 | 120900 | 3194595720 | 5350 | 5360 | 5370 | 5340 | 1157 |
| 414 | 20231106 | 120800 | 3188407780 | 5360 | 5280 | 5390 | 5280 | 12217 |
| 415 | 20231106 | 120700 | 3123067810 | 5280 | 5280 | 5280 | 5280 | 41 |
| 416 | 20231106 | 120600 | 3122851330 | 5280 | 5280 | 5280 | 5280 | 490 |
| 417 | 20231106 | 120500 | 3120264130 | 5280 | 5290 | 5290 | 5280 | 1776 |
| 418 | 20231106 | 120400 | 3110874840 | 5280 | 5280 | 5280 | 5280 | 314 |
| 419 | 20231106 | 120300 | 3109216920 | 5280 | 5290 | 5290 | 5280 | 1268 |
| 420 | 20231106 | 120200 | 3102516750 | 5300 | 5300 | 5300 | 5300 | 43 |
| 421 | 20231106 | 120100 | 3102288850 | 5300 | 5300 | 5300 | 5300 | 263 |
| 422 | 20231106 | 120000 | 3100894950 | 5300 | 5300 | 5300 | 5300 | 15 |
| 423 | 20231106 | 115900 | 3100815450 | 5300 | 5300 | 5300 | 5300 | 2 |
| 424 | 20231106 | 115800 | 3100804850 | 5310 | 5300 | 5310 | 5290 | 187 |
| 425 | 20231106 | 115700 | 3099813750 | 5290 | 5290 | 5290 | 5280 | 3474 |
| 426 | 20231106 | 115600 | 3081443640 | 5290 | 5290 | 5290 | 5290 | 1 |
| 427 | 20231106 | 115500 | 3081438350 | 5300 | 5290 | 5300 | 5280 | 529 |
| 428 | 20231106 | 115400 | 3078636390 | 5290 | 5290 | 5290 | 5290 | 3400 |
| 429 | 20231106 | 115300 | 3060650390 | 5310 | 5310 | 5310 | 5300 | 247 |
| 430 | 20231106 | 115200 | 3059340680 | 5310 | 5320 | 5320 | 5310 | 153 |
| 431 | 20231106 | 115100 | 3058528140 | 5320 | 5320 | 5320 | 5320 | 116 |
| 432 | 20231106 | 115000 | 3057911020 | 5320 | 5290 | 5320 | 5290 | 127 |
| 433 | 20231106 | 114900 | 3057236830 | 5300 | 5310 | 5310 | 5300 | 3522 |
| 434 | 20231106 | 114800 | 3038568720 | 5300 | 5300 | 5310 | 5300 | 2965 |
| 435 | 20231106 | 114700 | 3022854210 | 5300 | 5320 | 5320 | 5300 | 1496 |
| 436 | 20231106 | 114600 | 3014909850 | 5320 | 5320 | 5330 | 5320 | 916 |
| 437 | 20231106 | 114500 | 3010036520 | 5320 | 5300 | 5320 | 5300 | 882 |
| 438 | 20231106 | 114400 | 3005358840 | 5310 | 5280 | 5320 | 5280 | 817 |
| 439 | 20231106 | 114300 | 3001028220 | 5310 | 5300 | 5320 | 5300 | 7686 |
| 440 | 20231106 | 114200 | 2960240530 | 5310 | 5270 | 5310 | 5270 | 4103 |
| 441 | 20231106 | 114100 | 2938545270 | 5260 | 5260 | 5260 | 5260 | 1531 |
| 442 | 20231106 | 114000 | 2930492210 | 5250 | 5240 | 5260 | 5240 | 767 |
| 443 | 20231106 | 113900 | 2926470440 | 5260 | 5250 | 5260 | 5250 | 677 |
| 444 | 20231106 | 113800 | 2922916180 | 5250 | 5250 | 5250 | 5250 | 602 |
| 445 | 20231106 | 113700 | 2919755680 | 5250 | 5260 | 5260 | 5240 | 1005 |
| 446 | 20231106 | 113600 | 2914487360 | 5250 | 5250 | 5250 | 5250 | 237 |
| 447 | 20231106 | 113500 | 2913243110 | 5240 | 5240 | 5240 | 5240 | 300 |
| 448 | 20231106 | 113400 | 2911671110 | 5240 | 5250 | 5250 | 5240 | 1045 |
| 449 | 20231106 | 113300 | 2906185270 | 5250 | 5250 | 5250 | 5250 | 0 |
| 450 | 20231106 | 113200 | 2906185270 | 5250 | 5250 | 5250 | 5250 | 192 |
| 451 | 20231106 | 113100 | 2905177270 | 5260 | 5260 | 5260 | 5260 | 510 |
| 452 | 20231106 | 113000 | 2902494670 | 5260 | 5260 | 5260 | 5250 | 736 |
| 453 | 20231106 | 112900 | 2898626570 | 5260 | 5260 | 5270 | 5250 | 208 |
| 454 | 20231106 | 112800 | 2897533210 | 5260 | 5260 | 5260 | 5260 | 0 |
| 455 | 20231106 | 112700 | 2897533210 | 5260 | 5240 | 5260 | 5240 | 3394 |
| 456 | 20231106 | 112600 | 2879688600 | 5240 | 5250 | 5260 | 5240 | 1932 |
| 457 | 20231106 | 112500 | 2869551000 | 5250 | 5250 | 5250 | 5250 | 482 |
| 458 | 20231106 | 112400 | 2867020500 | 5250 | 5260 | 5260 | 5240 | 1840 |
| 459 | 20231106 | 112300 | 2857361480 | 5250 | 5250 | 5250 | 5250 | 577 |
| 460 | 20231106 | 112200 | 2854332230 | 5250 | 5250 | 5250 | 5250 | 64 |
| 461 | 20231106 | 112100 | 2853996230 | 5250 | 5240 | 5250 | 5240 | 1903 |
| 462 | 20231106 | 112000 | 2844007510 | 5240 | 5240 | 5240 | 5240 | 217 |
| 463 | 20231106 | 111900 | 2842870430 | 5240 | 5240 | 5240 | 5240 | 491 |
| 464 | 20231106 | 111800 | 2840297590 | 5240 | 5240 | 5240 | 5240 | 96 |
| 465 | 20231106 | 111700 | 2839794550 | 5240 | 5240 | 5240 | 5230 | 1187 |
| 466 | 20231106 | 111600 | 2833577170 | 5230 | 5240 | 5240 | 5230 | 401 |
| 467 | 20231106 | 111500 | 2831479930 | 5230 | 5240 | 5240 | 5230 | 830 |
| 468 | 20231106 | 111400 | 2827137030 | 5230 | 5240 | 5240 | 5230 | 1362 |
| 469 | 20231106 | 111300 | 2820004010 | 5230 | 5230 | 5230 | 5230 | 127 |
| 470 | 20231106 | 111200 | 2819339800 | 5240 | 5240 | 5240 | 5240 | 45 |
| 471 | 20231106 | 111100 | 2819104000 | 5240 | 5240 | 5250 | 5240 | 258 |
| 472 | 20231106 | 111000 | 2817752070 | 5240 | 5250 | 5250 | 5240 | 78 |
| 473 | 20231106 | 110900 | 2817342580 | 5240 | 5230 | 5240 | 5230 | 814 |
| 474 | 20231106 | 110800 | 2813082630 | 5240 | 5240 | 5240 | 5230 | 687 |
| 475 | 20231106 | 110700 | 2809483000 | 5240 | 5240 | 5250 | 5240 | 1544 |
| 476 | 20231106 | 110600 | 2801379890 | 5240 | 5240 | 5240 | 5240 | 1251 |
| 477 | 20231106 | 110500 | 2794824650 | 5240 | 5250 | 5250 | 5230 | 989 |
| 478 | 20231106 | 110400 | 2789640420 | 5250 | 5240 | 5250 | 5240 | 7805 |
| 479 | 20231106 | 110300 | 2748711500 | 5250 | 5260 | 5260 | 5240 | 3072 |
| 480 | 20231106 | 110200 | 2732576600 | 5260 | 5260 | 5260 | 5260 | 247 |
| 481 | 20231106 | 110100 | 2731277380 | 5260 | 5270 | 5270 | 5260 | 832 |
| 482 | 20231106 | 110000 | 2726900560 | 5270 | 5260 | 5270 | 5260 | 415 |
| 483 | 20231106 | 105900 | 2724717650 | 5260 | 5270 | 5280 | 5260 | 2057 |
| 484 | 20231106 | 105800 | 2713880560 | 5280 | 5280 | 5280 | 5280 | 1349 |
| 485 | 20231106 | 105700 | 2706757840 | 5280 | 5280 | 5280 | 5280 | 779 |
| 486 | 20231106 | 105600 | 2702644720 | 5280 | 5280 | 5290 | 5280 | 3014 |
| 487 | 20231106 | 105500 | 2686727510 | 5280 | 5290 | 5290 | 5280 | 205 |
| 488 | 20231106 | 105400 | 2685643110 | 5290 | 5290 | 5290 | 5290 | 439 |
| 489 | 20231106 | 105300 | 2683320800 | 5290 | 5280 | 5290 | 5280 | 698 |
| 490 | 20231106 | 105200 | 2679632380 | 5280 | 5290 | 5290 | 5280 | 229 |
| 491 | 20231106 | 105100 | 2678423210 | 5290 | 5290 | 5290 | 5290 | 10 |
| 492 | 20231106 | 105000 | 2678370310 | 5290 | 5290 | 5290 | 5290 | 445 |
| 493 | 20231106 | 104900 | 2676016260 | 5290 | 5290 | 5290 | 5290 | 624 |
| 494 | 20231106 | 104800 | 2672715300 | 5290 | 5290 | 5290 | 5280 | 319 |
| 495 | 20231106 | 104700 | 2671029450 | 5290 | 5290 | 5290 | 5290 | 64 |
| 496 | 20231106 | 104600 | 2670690890 | 5290 | 5300 | 5300 | 5290 | 139 |
| 497 | 20231106 | 104500 | 2669955550 | 5300 | 5310 | 5310 | 5300 | 1771 |
| 498 | 20231106 | 104400 | 2660568020 | 5310 | 5310 | 5310 | 5300 | 1890 |
| 499 | 20231106 | 104300 | 2650533960 | 5310 | 5300 | 5310 | 5300 | 371 |
| 500 | 20231106 | 104200 | 2648567640 | 5300 | 5310 | 5310 | 5290 | 314 |
| 501 | 20231106 | 104100 | 2646906350 | 5310 | 5310 | 5310 | 5290 | 1952 |
| 502 | 20231106 | 104000 | 2636560040 | 5310 | 5310 | 5310 | 5300 | 191 |
| 503 | 20231106 | 103900 | 2635546740 | 5310 | 5330 | 5330 | 5310 | 466 |
| 504 | 20231106 | 103800 | 2633070170 | 5320 | 5320 | 5330 | 5310 | 1108 |
| 505 | 20231106 | 103700 | 2627171530 | 5320 | 5320 | 5330 | 5310 | 633 |
| 506 | 20231106 | 103600 | 2623803970 | 5320 | 5320 | 5330 | 5310 | 570 |
| 507 | 20231106 | 103500 | 2620773710 | 5320 | 5320 | 5330 | 5320 | 1607 |
| 508 | 20231106 | 103400 | 2612220300 | 5320 | 5270 | 5320 | 5270 | 3973 |
| 509 | 20231106 | 103300 | 2591185110 | 5280 | 5260 | 5280 | 5260 | 3179 |
| 510 | 20231106 | 103200 | 2574433500 | 5250 | 5250 | 5260 | 5250 | 163 |
| 511 | 20231106 | 103100 | 2573577670 | 5250 | 5260 | 5260 | 5250 | 663 |
| 512 | 20231106 | 103000 | 2570090750 | 5260 | 5270 | 5270 | 5260 | 1150 |
| 513 | 20231106 | 102900 | 2564040440 | 5270 | 5260 | 5270 | 5250 | 1537 |
| 514 | 20231106 | 102800 | 2555956500 | 5260 | 5260 | 5260 | 5250 | 1882 |
| 515 | 20231106 | 102700 | 2546067390 | 5260 | 5250 | 5260 | 5250 | 1226 |
| 516 | 20231106 | 102600 | 2539626960 | 5250 | 5260 | 5270 | 5250 | 1295 |
| 517 | 20231106 | 102500 | 2532820400 | 5270 | 5260 | 5270 | 5260 | 1492 |
| 518 | 20231106 | 102400 | 2524968910 | 5270 | 5270 | 5270 | 5270 | 620 |
| 519 | 20231106 | 102300 | 2521701510 | 5270 | 5270 | 5270 | 5270 | 363 |
| 520 | 20231106 | 102200 | 2519788500 | 5260 | 5270 | 5270 | 5260 | 2648 |
| 521 | 20231106 | 102100 | 2505840320 | 5270 | 5280 | 5280 | 5270 | 252 |
| 522 | 20231106 | 102000 | 2504512180 | 5280 | 5280 | 5280 | 5270 | 184 |
| 523 | 20231106 | 101900 | 2503541290 | 5280 | 5290 | 5300 | 5280 | 2200 |
| 524 | 20231106 | 101800 | 2491901760 | 5280 | 5280 | 5290 | 5280 | 1012 |
| 525 | 20231106 | 101700 | 2486558390 | 5280 | 5280 | 5280 | 5280 | 348 |
| 526 | 20231106 | 101600 | 2484720950 | 5280 | 5280 | 5280 | 5280 | 1394 |
| 527 | 20231106 | 101500 | 2477360630 | 5280 | 5280 | 5280 | 5280 | 1093 |
| 528 | 20231106 | 101400 | 2471589590 | 5290 | 5290 | 5290 | 5290 | 258 |
| 529 | 20231106 | 101300 | 2470224770 | 5290 | 5290 | 5290 | 5280 | 439 |
| 530 | 20231106 | 101200 | 2467902970 | 5290 | 5290 | 5300 | 5290 | 310 |
| 531 | 20231106 | 101100 | 2466262670 | 5290 | 5290 | 5290 | 5290 | 532 |
| 532 | 20231106 | 101000 | 2463448390 | 5290 | 5290 | 5290 | 5290 | 204 |
| 533 | 20231106 | 100900 | 2462369230 | 5290 | 5300 | 5300 | 5290 | 1663 |
| 534 | 20231106 | 100800 | 2453560790 | 5300 | 5290 | 5300 | 5290 | 1377 |
| 535 | 20231106 | 100700 | 2446276430 | 5290 | 5270 | 5300 | 5270 | 1644 |
| 536 | 20231106 | 100600 | 2437601770 | 5260 | 5260 | 5260 | 5250 | 3465 |
| 537 | 20231106 | 100500 | 2419401220 | 5260 | 5270 | 5270 | 5260 | 906 |
| 538 | 20231106 | 100400 | 2414632880 | 5270 | 5280 | 5280 | 5270 | 163 |
| 539 | 20231106 | 100300 | 2413773250 | 5260 | 5280 | 5280 | 5260 | 1084 |
| 540 | 20231106 | 100200 | 2408061100 | 5270 | 5300 | 5300 | 5270 | 4420 |
| 541 | 20231106 | 100100 | 2384708410 | 5290 | 5300 | 5300 | 5290 | 485 |
| 542 | 20231106 | 100000 | 2382138900 | 5300 | 5290 | 5300 | 5290 | 1737 |
| 543 | 20231106 | 095900 | 2372946150 | 5290 | 5280 | 5290 | 5280 | 983 |
| 544 | 20231106 | 095800 | 2367750670 | 5280 | 5290 | 5300 | 5280 | 149 |
| 545 | 20231106 | 095700 | 2366963570 | 5280 | 5320 | 5320 | 5280 | 2027 |
| 546 | 20231106 | 095600 | 2356227370 | 5320 | 5290 | 5320 | 5280 | 3447 |
| 547 | 20231106 | 095500 | 2337898270 | 5280 | 5260 | 5280 | 5250 | 10842 |
| 548 | 20231106 | 095400 | 2280921090 | 5260 | 5250 | 5270 | 5250 | 1695 |
| 549 | 20231106 | 095300 | 2272007880 | 5240 | 5250 | 5270 | 5240 | 5429 |
| 550 | 20231106 | 095200 | 2243507940 | 5270 | 5290 | 5290 | 5230 | 17920 |
| 551 | 20231106 | 095100 | 2149142770 | 5300 | 5300 | 5310 | 5290 | 4135 |
| 552 | 20231106 | 095000 | 2127228390 | 5310 | 5320 | 5320 | 5300 | 2780 |
| 553 | 20231106 | 094900 | 2112467630 | 5320 | 5320 | 5320 | 5320 | 96 |
| 554 | 20231106 | 094800 | 2111956910 | 5320 | 5310 | 5320 | 5310 | 785 |
| 555 | 20231106 | 094700 | 2107788110 | 5310 | 5320 | 5320 | 5310 | 4415 |
| 556 | 20231106 | 094600 | 2084309780 | 5320 | 5330 | 5330 | 5320 | 625 |
| 557 | 20231106 | 094500 | 2080980850 | 5330 | 5330 | 5330 | 5330 | 117 |
| 558 | 20231106 | 094400 | 2080357240 | 5330 | 5320 | 5330 | 5320 | 648 |
| 559 | 20231106 | 094300 | 2076908620 | 5320 | 5320 | 5320 | 5320 | 2173 |
| 560 | 20231106 | 094200 | 2065348260 | 5320 | 5350 | 5350 | 5320 | 2931 |
| 561 | 20231106 | 094100 | 2049720340 | 5340 | 5340 | 5350 | 5330 | 2173 |
| 562 | 20231106 | 094000 | 2038121160 | 5340 | 5340 | 5350 | 5340 | 1627 |
| 563 | 20231106 | 093900 | 2029432780 | 5350 | 5360 | 5360 | 5350 | 1204 |
| 564 | 20231106 | 093800 | 2022991090 | 5350 | 5350 | 5360 | 5350 | 235 |
| 565 | 20231106 | 093700 | 2021732040 | 5350 | 5340 | 5350 | 5340 | 498 |
| 566 | 20231106 | 093600 | 2019068760 | 5350 | 5350 | 5350 | 5350 | 635 |
| 567 | 20231106 | 093500 | 2015671510 | 5350 | 5340 | 5380 | 5340 | 3684 |
| 568 | 20231106 | 093400 | 1995946290 | 5330 | 5330 | 5340 | 5320 | 585 |
| 569 | 20231106 | 093300 | 1992833070 | 5350 | 5320 | 5350 | 5320 | 3865 |
| 570 | 20231106 | 093200 | 1972255020 | 5320 | 5350 | 5350 | 5320 | 10488 |
| 571 | 20231106 | 093100 | 1916356400 | 5340 | 5360 | 5360 | 5340 | 3326 |
| 572 | 20231106 | 093000 | 1898564600 | 5360 | 5360 | 5370 | 5350 | 2137 |
| 573 | 20231106 | 092900 | 1887118230 | 5370 | 5370 | 5380 | 5360 | 2702 |
| 574 | 20231106 | 092800 | 1872615580 | 5380 | 5370 | 5380 | 5360 | 1817 |
| 575 | 20231106 | 092700 | 1862856610 | 5360 | 5370 | 5370 | 5360 | 1172 |
| 576 | 20231106 | 092600 | 1856566430 | 5360 | 5360 | 5370 | 5360 | 1722 |
| 577 | 20231106 | 092500 | 1847335290 | 5360 | 5370 | 5380 | 5360 | 2633 |
| 578 | 20231106 | 092400 | 1833210810 | 5370 | 5400 | 5410 | 5370 | 7035 |
| 579 | 20231106 | 092300 | 1795293140 | 5400 | 5430 | 5430 | 5400 | 6452 |
| 580 | 20231106 | 092200 | 1760345810 | 5430 | 5430 | 5440 | 5420 | 5650 |
| 581 | 20231106 | 092100 | 1729687500 | 5440 | 5450 | 5450 | 5430 | 3460 |
| 582 | 20231106 | 092000 | 1710860220 | 5440 | 5440 | 5440 | 5430 | 2657 |
| 583 | 20231106 | 091900 | 1696414320 | 5430 | 5480 | 5480 | 5430 | 8247 |
| 584 | 20231106 | 091800 | 1651403970 | 5470 | 5430 | 5480 | 5430 | 13847 |
| 585 | 20231106 | 091700 | 1575869130 | 5430 | 5390 | 5430 | 5390 | 3068 |
| 586 | 20231106 | 091600 | 1559256290 | 5390 | 5390 | 5410 | 5380 | 5268 |
| 587 | 20231106 | 091500 | 1530887840 | 5380 | 5380 | 5400 | 5380 | 2692 |
| 588 | 20231106 | 091400 | 1516395810 | 5380 | 5420 | 5420 | 5380 | 3543 |
| 589 | 20231106 | 091300 | 1497261350 | 5420 | 5420 | 5450 | 5410 | 6244 |
| 590 | 20231106 | 091200 | 1463389310 | 5430 | 5460 | 5460 | 5410 | 7638 |
| 591 | 20231106 | 091100 | 1421894350 | 5450 | 5440 | 5450 | 5410 | 9254 |
| 592 | 20231106 | 091000 | 1371539910 | 5430 | 5430 | 5440 | 5420 | 3124 |
| 593 | 20231106 | 090900 | 1354585540 | 5430 | 5430 | 5440 | 5410 | 4054 |
| 594 | 20231106 | 090800 | 1332584120 | 5440 | 5370 | 5440 | 5360 | 7157 |
| 595 | 20231106 | 090700 | 1293913870 | 5380 | 5400 | 5410 | 5380 | 8718 |
| 596 | 20231106 | 090600 | 1246914210 | 5400 | 5460 | 5460 | 5400 | 27039 |
| 597 | 20231106 | 090500 | 1100246210 | 5450 | 5450 | 5480 | 5430 | 17811 |
| 598 | 20231106 | 090400 | 1003011660 | 5450 | 5450 | 5460 | 5420 | 26959 |
| 599 | 20231106 | 090300 | 856291330 | 5450 | 5360 | 5450 | 5360 | 20967 |
| 600 | 20231106 | 090200 | 742742060 | 5350 | 5340 | 5380 | 5320 | 10635 |
| 601 | 20231106 | 090100 | 685861210 | 5360 | 5360 | 5400 | 5330 | 18012 |
| 602 | 20231106 | 090000 | 589250610 | 5350 | 5410 | 5420 | 5280 | 107579 |