32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 193200 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 19316 |
| 3 | 20231113 | 193100 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 4 | 20231113 | 193000 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 5 | 20231113 | 192900 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 6 | 20231113 | 192800 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 7 | 20231113 | 192700 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 8 | 20231113 | 192600 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 9 | 20231113 | 192500 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 10 | 20231113 | 192400 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 11 | 20231113 | 192300 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 12 | 20231113 | 192200 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 13 | 20231113 | 192100 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 14 | 20231113 | 192000 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 15 | 20231113 | 191900 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 16 | 20231113 | 191800 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 17 | 20231113 | 191700 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 18 | 20231113 | 191600 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 19 | 20231113 | 191500 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 20 | 20231113 | 191400 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 21 | 20231113 | 191300 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 22 | 20231113 | 191200 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 23 | 20231113 | 191100 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 24 | 20231113 | 191000 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 25 | 20231113 | 190900 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 26 | 20231113 | 190800 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 27 | 20231113 | 190700 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 28 | 20231113 | 190600 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 29 | 20231113 | 190500 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 30 | 20231113 | 190400 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 31 | 20231113 | 190300 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 32 | 20231113 | 190200 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 19316 |
| 33 | 20231113 | 190100 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 34 | 20231113 | 190000 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 35 | 20231113 | 185900 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 36 | 20231113 | 185800 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 37 | 20231113 | 185700 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 38 | 20231113 | 185600 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 39 | 20231113 | 185500 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 40 | 20231113 | 185400 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 41 | 20231113 | 185300 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 42 | 20231113 | 185200 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 43 | 20231113 | 185100 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 44 | 20231113 | 185000 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 45 | 20231113 | 184900 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 46 | 20231113 | 184800 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 47 | 20231113 | 184700 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 48 | 20231113 | 184600 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 49 | 20231113 | 184500 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 50 | 20231113 | 184400 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 51 | 20231113 | 184300 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 52 | 20231113 | 184200 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 53 | 20231113 | 184100 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 54 | 20231113 | 184000 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 55 | 20231113 | 183900 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 56 | 20231113 | 183800 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 57 | 20231113 | 183700 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 58 | 20231113 | 183600 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 59 | 20231113 | 183500 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 60 | 20231113 | 183400 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 61 | 20231113 | 183300 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 62 | 20231113 | 183200 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 19316 |
| 63 | 20231113 | 183100 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 64 | 20231113 | 183000 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 65 | 20231113 | 182900 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 66 | 20231113 | 182800 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 67 | 20231113 | 182700 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 68 | 20231113 | 182600 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 69 | 20231113 | 182500 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 70 | 20231113 | 182400 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 71 | 20231113 | 182300 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 72 | 20231113 | 182200 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 73 | 20231113 | 182100 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 74 | 20231113 | 182000 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 75 | 20231113 | 181900 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 76 | 20231113 | 181800 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 77 | 20231113 | 181700 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 78 | 20231113 | 181600 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 79 | 20231113 | 181500 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 80 | 20231113 | 181400 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 81 | 20231113 | 181300 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 82 | 20231113 | 181200 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 83 | 20231113 | 181100 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 84 | 20231113 | 181000 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 85 | 20231113 | 180900 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 86 | 20231113 | 180800 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 87 | 20231113 | 180700 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 88 | 20231113 | 180600 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 89 | 20231113 | 180500 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 90 | 20231113 | 180400 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 91 | 20231113 | 180300 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 92 | 20231113 | 180200 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 19316 |
| 93 | 20231113 | 180100 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 94 | 20231113 | 180000 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 95 | 20231113 | 175900 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 96 | 20231113 | 175800 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 97 | 20231113 | 175700 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 98 | 20231113 | 175600 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 99 | 20231113 | 175500 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 100 | 20231113 | 175400 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 101 | 20231113 | 175300 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 102 | 20231113 | 175200 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 103 | 20231113 | 175100 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 104 | 20231113 | 175000 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 105 | 20231113 | 174900 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 106 | 20231113 | 174800 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 107 | 20231113 | 174700 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 108 | 20231113 | 174600 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 109 | 20231113 | 174500 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 110 | 20231113 | 174400 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 111 | 20231113 | 174300 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 112 | 20231113 | 174200 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 113 | 20231113 | 174100 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 114 | 20231113 | 174000 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 115 | 20231113 | 173900 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 116 | 20231113 | 173800 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 117 | 20231113 | 173700 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 118 | 20231113 | 173600 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 119 | 20231113 | 173500 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 120 | 20231113 | 173400 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 121 | 20231113 | 173300 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 122 | 20231113 | 173200 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 19316 |
| 123 | 20231113 | 173100 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 124 | 20231113 | 173000 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 125 | 20231113 | 172900 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 126 | 20231113 | 172800 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 127 | 20231113 | 172700 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 128 | 20231113 | 172600 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 129 | 20231113 | 172500 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 130 | 20231113 | 172400 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 131 | 20231113 | 172300 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 132 | 20231113 | 172200 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 133 | 20231113 | 172100 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 134 | 20231113 | 172000 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 135 | 20231113 | 171900 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 136 | 20231113 | 171800 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 137 | 20231113 | 171700 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 138 | 20231113 | 171600 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 139 | 20231113 | 171500 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 140 | 20231113 | 171400 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 141 | 20231113 | 171300 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 142 | 20231113 | 171200 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 143 | 20231113 | 171100 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 144 | 20231113 | 171000 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 145 | 20231113 | 170900 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 146 | 20231113 | 170800 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 147 | 20231113 | 170700 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 148 | 20231113 | 170600 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 149 | 20231113 | 170500 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 150 | 20231113 | 170400 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 151 | 20231113 | 170300 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 152 | 20231113 | 170200 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 19316 |
| 153 | 20231113 | 170100 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 154 | 20231113 | 170000 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 155 | 20231113 | 165900 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 156 | 20231113 | 165800 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 157 | 20231113 | 165700 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 158 | 20231113 | 165600 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 159 | 20231113 | 165500 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 160 | 20231113 | 165400 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 161 | 20231113 | 165300 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 162 | 20231113 | 165200 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 163 | 20231113 | 165100 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 164 | 20231113 | 165000 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 165 | 20231113 | 164900 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 166 | 20231113 | 164800 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 167 | 20231113 | 164700 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 168 | 20231113 | 164600 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 169 | 20231113 | 164500 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 170 | 20231113 | 164400 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 171 | 20231113 | 164300 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 172 | 20231113 | 164200 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 173 | 20231113 | 164100 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 174 | 20231113 | 164000 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 175 | 20231113 | 163900 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 176 | 20231113 | 163800 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 177 | 20231113 | 163700 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 178 | 20231113 | 163600 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 179 | 20231113 | 163500 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 180 | 20231113 | 163400 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 181 | 20231113 | 163300 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 182 | 20231113 | 163200 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 19316 |
| 183 | 20231113 | 163100 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 184 | 20231113 | 163000 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 185 | 20231113 | 162900 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 186 | 20231113 | 162800 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 187 | 20231113 | 162700 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 188 | 20231113 | 162600 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 189 | 20231113 | 162500 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 190 | 20231113 | 162400 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 191 | 20231113 | 162300 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 192 | 20231113 | 162200 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 193 | 20231113 | 162100 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 194 | 20231113 | 162000 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 195 | 20231113 | 161900 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 196 | 20231113 | 161800 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 197 | 20231113 | 161700 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 198 | 20231113 | 161600 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 199 | 20231113 | 161500 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 200 | 20231113 | 161400 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 201 | 20231113 | 161300 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 202 | 20231113 | 161200 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 203 | 20231113 | 161100 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 204 | 20231113 | 161000 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 205 | 20231113 | 160900 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 206 | 20231113 | 160800 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 207 | 20231113 | 160700 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 208 | 20231113 | 160600 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 209 | 20231113 | 160500 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 210 | 20231113 | 160400 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 211 | 20231113 | 160300 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 212 | 20231113 | 160200 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 19316 |
| 213 | 20231113 | 160100 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 214 | 20231113 | 160000 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 215 | 20231113 | 155900 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 216 | 20231113 | 155800 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 217 | 20231113 | 155700 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 218 | 20231113 | 155600 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 219 | 20231113 | 155500 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 220 | 20231113 | 155400 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 221 | 20231113 | 155300 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 222 | 20231113 | 155200 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 223 | 20231113 | 155100 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 224 | 20231113 | 155000 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 225 | 20231113 | 154900 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 226 | 20231113 | 154800 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 227 | 20231113 | 154700 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 228 | 20231113 | 154600 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 229 | 20231113 | 154500 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 230 | 20231113 | 154400 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 231 | 20231113 | 154300 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 232 | 20231113 | 154200 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 233 | 20231113 | 154100 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 234 | 20231113 | 154000 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 235 | 20231113 | 153900 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 236 | 20231113 | 153800 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 237 | 20231113 | 153700 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 238 | 20231113 | 153600 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 239 | 20231113 | 153500 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 240 | 20231113 | 153400 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 241 | 20231113 | 153300 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 242 | 20231113 | 153200 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 19316 |
| 243 | 20231113 | 153100 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 0 |
| 244 | 20231113 | 153000 | 19891604860 | 5430 | 5430 | 5430 | 5430 | 19316 |
| 245 | 20231113 | 152900 | 19786718980 | 5450 | 5450 | 5450 | 5450 | 0 |
| 246 | 20231113 | 152800 | 19786718980 | 5450 | 5450 | 5450 | 5450 | 0 |
| 247 | 20231113 | 152700 | 19786718980 | 5450 | 5450 | 5450 | 5450 | 0 |
| 248 | 20231113 | 152600 | 19786718980 | 5450 | 5450 | 5450 | 5450 | 0 |
| 249 | 20231113 | 152500 | 19786718980 | 5450 | 5450 | 5450 | 5450 | 0 |
| 250 | 20231113 | 152400 | 19786718980 | 5450 | 5450 | 5450 | 5450 | 0 |
| 251 | 20231113 | 152300 | 19786718980 | 5450 | 5450 | 5450 | 5450 | 0 |
| 252 | 20231113 | 152200 | 19786718980 | 5450 | 5450 | 5450 | 5450 | 0 |
| 253 | 20231113 | 152100 | 19786718980 | 5450 | 5450 | 5450 | 5450 | 0 |
| 254 | 20231113 | 152000 | 19786718980 | 5450 | 5450 | 5450 | 5450 | 0 |
| 255 | 20231113 | 151900 | 19786718980 | 5450 | 5410 | 5450 | 5410 | 2801 |
| 256 | 20231113 | 151800 | 19771509580 | 5410 | 5420 | 5420 | 5390 | 3819 |
| 257 | 20231113 | 151700 | 19750859500 | 5420 | 5410 | 5420 | 5390 | 3390 |
| 258 | 20231113 | 151600 | 19732557380 | 5410 | 5440 | 5440 | 5410 | 5336 |
| 259 | 20231113 | 151500 | 19703656660 | 5440 | 5440 | 5440 | 5430 | 4266 |
| 260 | 20231113 | 151400 | 19680472780 | 5450 | 5430 | 5460 | 5430 | 1963 |
| 261 | 20231113 | 151300 | 19669766150 | 5430 | 5470 | 5480 | 5430 | 9304 |
| 262 | 20231113 | 151200 | 19619023610 | 5470 | 5480 | 5490 | 5460 | 2742 |
| 263 | 20231113 | 151100 | 19604008510 | 5490 | 5480 | 5490 | 5450 | 5060 |
| 264 | 20231113 | 151000 | 19576349490 | 5480 | 5430 | 5480 | 5430 | 5222 |
| 265 | 20231113 | 150900 | 19547893680 | 5440 | 5430 | 5440 | 5420 | 2312 |
| 266 | 20231113 | 150800 | 19535344180 | 5430 | 5450 | 5450 | 5410 | 3763 |
| 267 | 20231113 | 150700 | 19514922760 | 5450 | 5420 | 5450 | 5420 | 2652 |
| 268 | 20231113 | 150600 | 19500489560 | 5430 | 5430 | 5430 | 5410 | 893 |
| 269 | 20231113 | 150500 | 19495648010 | 5430 | 5430 | 5430 | 5420 | 438 |
| 270 | 20231113 | 150400 | 19493269700 | 5400 | 5420 | 5430 | 5400 | 3264 |
| 271 | 20231113 | 150300 | 19475609610 | 5440 | 5430 | 5440 | 5400 | 10053 |
| 272 | 20231113 | 150200 | 19421188290 | 5410 | 5430 | 5430 | 5400 | 2345 |
| 273 | 20231113 | 150100 | 19408484720 | 5410 | 5440 | 5440 | 5410 | 2139 |
| 274 | 20231113 | 150000 | 19396886180 | 5450 | 5410 | 5450 | 5410 | 3762 |
| 275 | 20231113 | 145900 | 19376430560 | 5410 | 5380 | 5420 | 5380 | 6337 |
| 276 | 20231113 | 145800 | 19342264540 | 5380 | 5410 | 5420 | 5380 | 12733 |
| 277 | 20231113 | 145700 | 19273516650 | 5410 | 5430 | 5430 | 5410 | 10465 |
| 278 | 20231113 | 145600 | 19216838940 | 5430 | 5460 | 5460 | 5420 | 8490 |
| 279 | 20231113 | 145500 | 19170674170 | 5460 | 5450 | 5460 | 5440 | 6358 |
| 280 | 20231113 | 145400 | 19136058850 | 5450 | 5470 | 5480 | 5440 | 9697 |
| 281 | 20231113 | 145300 | 19083121560 | 5480 | 5490 | 5490 | 5460 | 7736 |
| 282 | 20231113 | 145200 | 19040769850 | 5490 | 5490 | 5500 | 5450 | 10913 |
| 283 | 20231113 | 145100 | 18981076050 | 5470 | 5490 | 5500 | 5460 | 23998 |
| 284 | 20231113 | 145000 | 18849899150 | 5490 | 5500 | 5500 | 5460 | 28603 |
| 285 | 20231113 | 144900 | 18693294360 | 5500 | 5570 | 5580 | 5480 | 41179 |
| 286 | 20231113 | 144800 | 18466294200 | 5570 | 5560 | 5590 | 5540 | 17498 |
| 287 | 20231113 | 144700 | 18369057420 | 5570 | 5580 | 5580 | 5560 | 4978 |
| 288 | 20231113 | 144600 | 18341336790 | 5580 | 5560 | 5580 | 5560 | 4801 |
| 289 | 20231113 | 144500 | 18314633870 | 5580 | 5570 | 5600 | 5560 | 5945 |
| 290 | 20231113 | 144400 | 18281452400 | 5590 | 5580 | 5590 | 5550 | 7257 |
| 291 | 20231113 | 144300 | 18241117890 | 5560 | 5630 | 5630 | 5540 | 35455 |
| 292 | 20231113 | 144200 | 18043711190 | 5630 | 5640 | 5640 | 5610 | 3009 |
| 293 | 20231113 | 144100 | 18026817900 | 5640 | 5630 | 5660 | 5620 | 2081 |
| 294 | 20231113 | 144000 | 18015101000 | 5660 | 5640 | 5670 | 5630 | 7063 |
| 295 | 20231113 | 143900 | 17975151570 | 5640 | 5630 | 5640 | 5580 | 12548 |
| 296 | 20231113 | 143800 | 17904749160 | 5620 | 5640 | 5660 | 5610 | 14392 |
| 297 | 20231113 | 143700 | 17823770370 | 5640 | 5680 | 5690 | 5640 | 14098 |
| 298 | 20231113 | 143600 | 17744052880 | 5690 | 5690 | 5700 | 5680 | 2886 |
| 299 | 20231113 | 143500 | 17727631900 | 5680 | 5680 | 5700 | 5660 | 4854 |
| 300 | 20231113 | 143400 | 17700052450 | 5690 | 5710 | 5710 | 5660 | 8020 |
| 301 | 20231113 | 143300 | 17654427000 | 5690 | 5700 | 5730 | 5690 | 11503 |
| 302 | 20231113 | 143200 | 17588783900 | 5710 | 5690 | 5710 | 5670 | 16877 |
| 303 | 20231113 | 143100 | 17492893800 | 5690 | 5720 | 5730 | 5680 | 10749 |
| 304 | 20231113 | 143000 | 17431567420 | 5730 | 5710 | 5740 | 5680 | 14987 |
| 305 | 20231113 | 142900 | 17346022920 | 5700 | 5710 | 5730 | 5690 | 13630 |
| 306 | 20231113 | 142800 | 17268099230 | 5710 | 5710 | 5730 | 5670 | 5229 |
| 307 | 20231113 | 142700 | 17238292830 | 5710 | 5710 | 5710 | 5670 | 8461 |
| 308 | 20231113 | 142600 | 17190101590 | 5710 | 5730 | 5730 | 5700 | 11604 |
| 309 | 20231113 | 142500 | 17123759410 | 5720 | 5760 | 5770 | 5700 | 21195 |
| 310 | 20231113 | 142400 | 17002166150 | 5770 | 5710 | 5790 | 5690 | 58193 |
| 311 | 20231113 | 142300 | 16667954270 | 5710 | 5640 | 5710 | 5640 | 17306 |
| 312 | 20231113 | 142200 | 16569651970 | 5650 | 5650 | 5680 | 5630 | 13053 |
| 313 | 20231113 | 142100 | 16495727520 | 5640 | 5610 | 5650 | 5610 | 9697 |
| 314 | 20231113 | 142000 | 16441046930 | 5610 | 5590 | 5610 | 5570 | 14008 |
| 315 | 20231113 | 141900 | 16362824330 | 5600 | 5620 | 5630 | 5570 | 22728 |
| 316 | 20231113 | 141800 | 16235662620 | 5620 | 5600 | 5620 | 5580 | 12368 |
| 317 | 20231113 | 141700 | 16166419220 | 5600 | 5650 | 5660 | 5560 | 59618 |
| 318 | 20231113 | 141600 | 15832278050 | 5650 | 5730 | 5730 | 5650 | 42592 |
| 319 | 20231113 | 141500 | 15590151230 | 5730 | 5720 | 5750 | 5710 | 6904 |
| 320 | 20231113 | 141400 | 15550591590 | 5730 | 5720 | 5740 | 5710 | 5962 |
| 321 | 20231113 | 141300 | 15516449610 | 5720 | 5750 | 5760 | 5710 | 15152 |
| 322 | 20231113 | 141200 | 15429765970 | 5750 | 5720 | 5760 | 5710 | 9024 |
| 323 | 20231113 | 141100 | 15378027100 | 5710 | 5740 | 5770 | 5710 | 23876 |
| 324 | 20231113 | 141000 | 15241088620 | 5730 | 5780 | 5780 | 5720 | 13431 |
| 325 | 20231113 | 140900 | 15163932570 | 5780 | 5720 | 5800 | 5710 | 42385 |
| 326 | 20231113 | 140800 | 14920067460 | 5720 | 5780 | 5800 | 5720 | 60924 |
| 327 | 20231113 | 140700 | 14569308020 | 5770 | 5820 | 5830 | 5770 | 66252 |
| 328 | 20231113 | 140600 | 14185446530 | 5810 | 5830 | 5850 | 5800 | 68361 |
| 329 | 20231113 | 140500 | 13787213320 | 5840 | 5750 | 5840 | 5730 | 84611 |
| 330 | 20231113 | 140400 | 13296240990 | 5760 | 5790 | 5800 | 5750 | 38653 |
| 331 | 20231113 | 140300 | 13072897370 | 5790 | 5760 | 5790 | 5740 | 39309 |
| 332 | 20231113 | 140200 | 12846119130 | 5750 | 5730 | 5780 | 5730 | 33160 |
| 333 | 20231113 | 140100 | 12655073980 | 5730 | 5750 | 5760 | 5710 | 18481 |
| 334 | 20231113 | 140000 | 12548989060 | 5750 | 5700 | 5760 | 5700 | 19800 |
| 335 | 20231113 | 135900 | 12435332050 | 5700 | 5710 | 5730 | 5700 | 12245 |
| 336 | 20231113 | 135800 | 12365322090 | 5710 | 5710 | 5720 | 5700 | 6728 |
| 337 | 20231113 | 135700 | 12326917540 | 5700 | 5690 | 5730 | 5670 | 14982 |
| 338 | 20231113 | 135600 | 12241414170 | 5690 | 5670 | 5710 | 5650 | 14013 |
| 339 | 20231113 | 135500 | 12162072410 | 5670 | 5670 | 5690 | 5650 | 15839 |
| 340 | 20231113 | 135400 | 12072346370 | 5680 | 5690 | 5720 | 5670 | 8975 |
| 341 | 20231113 | 135300 | 12021312380 | 5700 | 5700 | 5710 | 5670 | 20153 |
| 342 | 20231113 | 135200 | 11906626010 | 5710 | 5760 | 5770 | 5690 | 21671 |
| 343 | 20231113 | 135100 | 11782477290 | 5760 | 5740 | 5770 | 5730 | 35357 |
| 344 | 20231113 | 135000 | 11579088400 | 5740 | 5690 | 5740 | 5650 | 26637 |
| 345 | 20231113 | 134900 | 11427575110 | 5690 | 5710 | 5760 | 5680 | 38040 |
| 346 | 20231113 | 134800 | 11209794370 | 5730 | 5720 | 5780 | 5700 | 58309 |
| 347 | 20231113 | 134700 | 10874527390 | 5690 | 5760 | 5780 | 5680 | 72329 |
| 348 | 20231113 | 134600 | 10460416720 | 5750 | 5670 | 5800 | 5650 | 130960 |
| 349 | 20231113 | 134500 | 9707947970 | 5660 | 5620 | 5690 | 5610 | 38081 |
| 350 | 20231113 | 134400 | 9492596410 | 5620 | 5600 | 5620 | 5600 | 3332 |
| 351 | 20231113 | 134300 | 9473880130 | 5600 | 5580 | 5600 | 5580 | 1660 |
| 352 | 20231113 | 134200 | 9464609340 | 5580 | 5580 | 5590 | 5580 | 1621 |
| 353 | 20231113 | 134100 | 9455563970 | 5580 | 5610 | 5620 | 5580 | 6842 |
| 354 | 20231113 | 134000 | 9417262060 | 5610 | 5590 | 5610 | 5580 | 3507 |
| 355 | 20231113 | 133900 | 9397666480 | 5590 | 5590 | 5590 | 5580 | 2789 |
| 356 | 20231113 | 133800 | 9382090470 | 5590 | 5600 | 5600 | 5580 | 797 |
| 357 | 20231113 | 133700 | 9377637630 | 5600 | 5580 | 5600 | 5570 | 1649 |
| 358 | 20231113 | 133600 | 9368432970 | 5580 | 5580 | 5580 | 5570 | 1223 |
| 359 | 20231113 | 133500 | 9361613810 | 5570 | 5620 | 5620 | 5560 | 9268 |
| 360 | 20231113 | 133400 | 9309840160 | 5620 | 5630 | 5640 | 5610 | 3452 |
| 361 | 20231113 | 133300 | 9290412010 | 5630 | 5640 | 5660 | 5620 | 22556 |
| 362 | 20231113 | 133200 | 9163140360 | 5630 | 5600 | 5630 | 5600 | 7603 |
| 363 | 20231113 | 133100 | 9120393810 | 5600 | 5610 | 5610 | 5590 | 1415 |
| 364 | 20231113 | 133000 | 9112482520 | 5610 | 5620 | 5620 | 5590 | 930 |
| 365 | 20231113 | 132900 | 9107278410 | 5620 | 5610 | 5620 | 5590 | 6327 |
| 366 | 20231113 | 132800 | 9071774900 | 5600 | 5570 | 5600 | 5560 | 665 |
| 367 | 20231113 | 132700 | 9068073250 | 5560 | 5610 | 5620 | 5560 | 6022 |
| 368 | 20231113 | 132600 | 9034329370 | 5610 | 5610 | 5610 | 5590 | 9916 |
| 369 | 20231113 | 132500 | 8978729450 | 5610 | 5580 | 5610 | 5570 | 8051 |
| 370 | 20231113 | 132400 | 8933754630 | 5570 | 5570 | 5580 | 5560 | 2565 |
| 371 | 20231113 | 132300 | 8919469340 | 5570 | 5560 | 5570 | 5560 | 3688 |
| 372 | 20231113 | 132200 | 8898960600 | 5560 | 5580 | 5580 | 5560 | 1798 |
| 373 | 20231113 | 132100 | 8888947420 | 5580 | 5570 | 5600 | 5550 | 3873 |
| 374 | 20231113 | 132000 | 8867354920 | 5570 | 5580 | 5600 | 5530 | 24918 |
| 375 | 20231113 | 131900 | 8729079370 | 5610 | 5600 | 5610 | 5580 | 8025 |
| 376 | 20231113 | 131800 | 8684177610 | 5600 | 5620 | 5620 | 5600 | 5283 |
| 377 | 20231113 | 131700 | 8654538840 | 5620 | 5610 | 5620 | 5600 | 3442 |
| 378 | 20231113 | 131600 | 8635203800 | 5610 | 5600 | 5610 | 5590 | 1138 |
| 379 | 20231113 | 131500 | 8628833810 | 5590 | 5600 | 5610 | 5580 | 1829 |
| 380 | 20231113 | 131400 | 8618594630 | 5600 | 5600 | 5610 | 5580 | 4617 |
| 381 | 20231113 | 131300 | 8592753340 | 5600 | 5600 | 5620 | 5570 | 4818 |
| 382 | 20231113 | 131200 | 8565748630 | 5600 | 5590 | 5600 | 5580 | 2358 |
| 383 | 20231113 | 131100 | 8552571800 | 5590 | 5580 | 5600 | 5580 | 1864 |
| 384 | 20231113 | 131000 | 8542143250 | 5580 | 5590 | 5620 | 5580 | 9712 |
| 385 | 20231113 | 130900 | 8487777500 | 5600 | 5620 | 5640 | 5600 | 13504 |
| 386 | 20231113 | 130800 | 8411771870 | 5620 | 5640 | 5650 | 5600 | 11223 |
| 387 | 20231113 | 130700 | 8348492380 | 5640 | 5570 | 5640 | 5550 | 17577 |
| 388 | 20231113 | 130600 | 8249827660 | 5580 | 5560 | 5590 | 5550 | 1714 |
| 389 | 20231113 | 130500 | 8240269930 | 5550 | 5540 | 5610 | 5530 | 5717 |
| 390 | 20231113 | 130400 | 8208470300 | 5540 | 5590 | 5590 | 5540 | 6289 |
| 391 | 20231113 | 130300 | 8173451880 | 5590 | 5600 | 5600 | 5580 | 3654 |
| 392 | 20231113 | 130200 | 8153029230 | 5600 | 5600 | 5610 | 5580 | 7370 |
| 393 | 20231113 | 130100 | 8111823220 | 5600 | 5600 | 5600 | 5580 | 4982 |
| 394 | 20231113 | 130000 | 8083928250 | 5600 | 5590 | 5620 | 5590 | 5385 |
| 395 | 20231113 | 125900 | 8053731680 | 5590 | 5620 | 5620 | 5590 | 16856 |
| 396 | 20231113 | 125800 | 7959137520 | 5620 | 5600 | 5620 | 5580 | 12426 |
| 397 | 20231113 | 125700 | 7889461310 | 5600 | 5570 | 5610 | 5550 | 11118 |
| 398 | 20231113 | 125600 | 7827237820 | 5600 | 5510 | 5600 | 5500 | 12618 |
| 399 | 20231113 | 125500 | 7757279580 | 5510 | 5530 | 5530 | 5500 | 12507 |
| 400 | 20231113 | 125400 | 7688351560 | 5520 | 5550 | 5560 | 5520 | 6898 |
| 401 | 20231113 | 125300 | 7650204960 | 5540 | 5550 | 5560 | 5530 | 3722 |
| 402 | 20231113 | 125200 | 7629550740 | 5530 | 5530 | 5560 | 5530 | 2909 |
| 403 | 20231113 | 125100 | 7613449410 | 5530 | 5580 | 5580 | 5530 | 7901 |
| 404 | 20231113 | 125000 | 7569661120 | 5580 | 5560 | 5580 | 5540 | 1376 |
| 405 | 20231113 | 124900 | 7562010730 | 5540 | 5570 | 5570 | 5530 | 20724 |
| 406 | 20231113 | 124800 | 7447008700 | 5580 | 5600 | 5620 | 5580 | 2400 |
| 407 | 20231113 | 124700 | 7433590740 | 5600 | 5630 | 5640 | 5600 | 15833 |
| 408 | 20231113 | 124600 | 7344522820 | 5620 | 5620 | 5640 | 5590 | 13986 |
| 409 | 20231113 | 124500 | 7265883370 | 5620 | 5560 | 5630 | 5560 | 10304 |
| 410 | 20231113 | 124400 | 7208150490 | 5560 | 5570 | 5580 | 5550 | 2546 |
| 411 | 20231113 | 124300 | 7194014220 | 5580 | 5560 | 5590 | 5550 | 5306 |
| 412 | 20231113 | 124200 | 7164453090 | 5550 | 5570 | 5590 | 5540 | 6947 |
| 413 | 20231113 | 124100 | 7125860490 | 5570 | 5610 | 5630 | 5560 | 14109 |
| 414 | 20231113 | 124000 | 7046759390 | 5610 | 5570 | 5610 | 5570 | 7137 |
| 415 | 20231113 | 123900 | 7006873740 | 5570 | 5540 | 5570 | 5540 | 2530 |
| 416 | 20231113 | 123800 | 6992821000 | 5540 | 5550 | 5570 | 5540 | 2790 |
| 417 | 20231113 | 123700 | 6977348290 | 5550 | 5550 | 5560 | 5540 | 1728 |
| 418 | 20231113 | 123600 | 6967769380 | 5550 | 5560 | 5590 | 5530 | 6755 |
| 419 | 20231113 | 123500 | 6930318510 | 5540 | 5580 | 5590 | 5540 | 12656 |
| 420 | 20231113 | 123400 | 6859970640 | 5570 | 5550 | 5600 | 5550 | 6398 |
| 421 | 20231113 | 123300 | 6824314300 | 5550 | 5630 | 5630 | 5550 | 20856 |
| 422 | 20231113 | 123200 | 6707883130 | 5600 | 5670 | 5670 | 5600 | 30762 |
| 423 | 20231113 | 123100 | 6534525190 | 5650 | 5620 | 5670 | 5620 | 63600 |
| 424 | 20231113 | 123000 | 6175284450 | 5600 | 5500 | 5640 | 5500 | 20565 |
| 425 | 20231113 | 122900 | 6060437240 | 5500 | 5520 | 5520 | 5470 | 21379 |
| 426 | 20231113 | 122800 | 5942918640 | 5520 | 5540 | 5540 | 5520 | 6225 |
| 427 | 20231113 | 122700 | 5908494340 | 5540 | 5540 | 5550 | 5520 | 3055 |
| 428 | 20231113 | 122600 | 5891582050 | 5560 | 5560 | 5570 | 5540 | 3801 |
| 429 | 20231113 | 122500 | 5870488960 | 5570 | 5540 | 5570 | 5530 | 9970 |
| 430 | 20231113 | 122400 | 5815317180 | 5540 | 5550 | 5590 | 5540 | 13424 |
| 431 | 20231113 | 122300 | 5740789400 | 5560 | 5590 | 5600 | 5550 | 18573 |
| 432 | 20231113 | 122200 | 5637416420 | 5590 | 5630 | 5630 | 5580 | 6664 |
| 433 | 20231113 | 122100 | 5600072260 | 5620 | 5620 | 5630 | 5590 | 14446 |
| 434 | 20231113 | 122000 | 5518992120 | 5610 | 5590 | 5640 | 5590 | 13889 |
| 435 | 20231113 | 121900 | 5440837800 | 5580 | 5620 | 5630 | 5570 | 14254 |
| 436 | 20231113 | 121800 | 5361147460 | 5610 | 5630 | 5640 | 5560 | 34358 |
| 437 | 20231113 | 121700 | 5168732510 | 5630 | 5640 | 5650 | 5620 | 31970 |
| 438 | 20231113 | 121600 | 4988559590 | 5610 | 5630 | 5650 | 5590 | 36239 |
| 439 | 20231113 | 121500 | 4784548410 | 5630 | 5680 | 5680 | 5600 | 59369 |
| 440 | 20231113 | 121400 | 4448985730 | 5680 | 5600 | 5710 | 5560 | 105421 |
| 441 | 20231113 | 121300 | 3853813930 | 5610 | 5630 | 5650 | 5570 | 81415 |
| 442 | 20231113 | 121200 | 3396592290 | 5620 | 5500 | 5630 | 5490 | 95296 |
| 443 | 20231113 | 121100 | 2864630580 | 5500 | 5550 | 5560 | 5480 | 22156 |
| 444 | 20231113 | 121000 | 2742118830 | 5550 | 5460 | 5550 | 5460 | 19566 |
| 445 | 20231113 | 120900 | 2634077000 | 5460 | 5450 | 5460 | 5450 | 764 |
| 446 | 20231113 | 120800 | 2629908190 | 5460 | 5440 | 5460 | 5440 | 1331 |
| 447 | 20231113 | 120700 | 2622645870 | 5440 | 5430 | 5450 | 5420 | 2921 |
| 448 | 20231113 | 120600 | 2606760970 | 5430 | 5440 | 5440 | 5430 | 22 |
| 449 | 20231113 | 120500 | 2606641380 | 5450 | 5450 | 5450 | 5430 | 41 |
| 450 | 20231113 | 120400 | 2606418190 | 5450 | 5430 | 5450 | 5420 | 1818 |
| 451 | 20231113 | 120300 | 2596554010 | 5420 | 5420 | 5430 | 5410 | 4275 |
| 452 | 20231113 | 120200 | 2573381210 | 5420 | 5460 | 5470 | 5410 | 7386 |
| 453 | 20231113 | 120100 | 2533218880 | 5460 | 5470 | 5470 | 5460 | 1350 |
| 454 | 20231113 | 120000 | 2525841730 | 5470 | 5450 | 5470 | 5450 | 3012 |
| 455 | 20231113 | 115900 | 2509410780 | 5450 | 5470 | 5470 | 5450 | 3040 |
| 456 | 20231113 | 115800 | 2492816770 | 5470 | 5470 | 5480 | 5470 | 3796 |
| 457 | 20231113 | 115700 | 2472046430 | 5470 | 5500 | 5510 | 5470 | 9472 |
| 458 | 20231113 | 115600 | 2420049510 | 5500 | 5490 | 5510 | 5480 | 3805 |
| 459 | 20231113 | 115500 | 2399138050 | 5490 | 5460 | 5490 | 5460 | 2287 |
| 460 | 20231113 | 115400 | 2386595290 | 5470 | 5510 | 5510 | 5450 | 14057 |
| 461 | 20231113 | 115300 | 2309718310 | 5500 | 5520 | 5530 | 5480 | 15635 |
| 462 | 20231113 | 115200 | 2223723950 | 5510 | 5480 | 5550 | 5480 | 32054 |
| 463 | 20231113 | 115100 | 2046853560 | 5480 | 5520 | 5520 | 5460 | 21749 |
| 464 | 20231113 | 115000 | 1927522520 | 5500 | 5530 | 5540 | 5460 | 39049 |
| 465 | 20231113 | 114900 | 1712398250 | 5530 | 5470 | 5570 | 5440 | 71448 |
| 466 | 20231113 | 114800 | 1317394110 | 5470 | 5410 | 5480 | 5390 | 11900 |
| 467 | 20231113 | 114700 | 1252532410 | 5410 | 5420 | 5420 | 5400 | 183 |
| 468 | 20231113 | 114600 | 1251543080 | 5420 | 5430 | 5430 | 5410 | 3108 |
| 469 | 20231113 | 114500 | 1234698620 | 5430 | 5420 | 5430 | 5410 | 714 |
| 470 | 20231113 | 114400 | 1230832200 | 5420 | 5420 | 5440 | 5420 | 1534 |
| 471 | 20231113 | 114300 | 1222508660 | 5420 | 5400 | 5420 | 5400 | 1510 |
| 472 | 20231113 | 114200 | 1214343440 | 5400 | 5400 | 5400 | 5400 | 395 |
| 473 | 20231113 | 114100 | 1212210440 | 5400 | 5390 | 5400 | 5370 | 1834 |
| 474 | 20231113 | 114000 | 1202349860 | 5390 | 5390 | 5390 | 5370 | 529 |
| 475 | 20231113 | 113900 | 1199503820 | 5400 | 5400 | 5410 | 5390 | 1700 |
| 476 | 20231113 | 113800 | 1190339780 | 5410 | 5420 | 5420 | 5400 | 216 |
| 477 | 20231113 | 113700 | 1189173050 | 5420 | 5410 | 5430 | 5400 | 2721 |
| 478 | 20231113 | 113600 | 1174423150 | 5410 | 5400 | 5410 | 5400 | 1724 |
| 479 | 20231113 | 113500 | 1165105430 | 5400 | 5400 | 5410 | 5400 | 1009 |
| 480 | 20231113 | 113400 | 1159656810 | 5400 | 5380 | 5400 | 5360 | 1507 |
| 481 | 20231113 | 113300 | 1151542760 | 5380 | 5370 | 5380 | 5370 | 111 |
| 482 | 20231113 | 113200 | 1150946680 | 5380 | 5380 | 5390 | 5380 | 1561 |
| 483 | 20231113 | 113100 | 1142548430 | 5380 | 5370 | 5380 | 5370 | 108 |
| 484 | 20231113 | 113000 | 1141967800 | 5380 | 5370 | 5380 | 5370 | 2269 |
| 485 | 20231113 | 112900 | 1129783210 | 5370 | 5370 | 5370 | 5370 | 631 |
| 486 | 20231113 | 112800 | 1126394740 | 5370 | 5360 | 5370 | 5360 | 86 |
| 487 | 20231113 | 112700 | 1125933760 | 5360 | 5370 | 5370 | 5360 | 59 |
| 488 | 20231113 | 112600 | 1125617490 | 5370 | 5350 | 5380 | 5350 | 1198 |
| 489 | 20231113 | 112500 | 1119187700 | 5360 | 5350 | 5360 | 5350 | 46 |
| 490 | 20231113 | 112400 | 1118941560 | 5360 | 5350 | 5360 | 5340 | 1193 |
| 491 | 20231113 | 112300 | 1112558220 | 5350 | 5340 | 5350 | 5340 | 1829 |
| 492 | 20231113 | 112200 | 1102791340 | 5340 | 5330 | 5340 | 5330 | 151 |
| 493 | 20231113 | 112100 | 1101986500 | 5340 | 5330 | 5340 | 5330 | 17 |
| 494 | 20231113 | 112000 | 1101895870 | 5340 | 5340 | 5340 | 5330 | 92 |
| 495 | 20231113 | 111900 | 1101404600 | 5330 | 5330 | 5330 | 5330 | 100 |
| 496 | 20231113 | 111800 | 1100871600 | 5340 | 5340 | 5340 | 5330 | 33 |
| 497 | 20231113 | 111700 | 1100695390 | 5340 | 5330 | 5340 | 5320 | 705 |
| 498 | 20231113 | 111600 | 1096943730 | 5340 | 5340 | 5340 | 5320 | 920 |
| 499 | 20231113 | 111500 | 1092044100 | 5350 | 5340 | 5350 | 5330 | 1011 |
| 500 | 20231113 | 111400 | 1086651050 | 5350 | 5340 | 5350 | 5340 | 2 |
| 501 | 20231113 | 111300 | 1086640360 | 5350 | 5350 | 5350 | 5350 | 19 |
| 502 | 20231113 | 111200 | 1086538710 | 5350 | 5350 | 5350 | 5350 | 0 |
| 503 | 20231113 | 111100 | 1086538710 | 5350 | 5350 | 5350 | 5350 | 3 |
| 504 | 20231113 | 111000 | 1086522660 | 5350 | 5340 | 5350 | 5340 | 359 |
| 505 | 20231113 | 110900 | 1084605590 | 5350 | 5350 | 5350 | 5350 | 0 |
| 506 | 20231113 | 110800 | 1084605590 | 5350 | 5340 | 5350 | 5340 | 57 |
| 507 | 20231113 | 110700 | 1084301200 | 5350 | 5350 | 5350 | 5350 | 107 |
| 508 | 20231113 | 110600 | 1083728750 | 5350 | 5340 | 5350 | 5330 | 608 |
| 509 | 20231113 | 110500 | 1080483170 | 5350 | 5350 | 5350 | 5350 | 122 |
| 510 | 20231113 | 110400 | 1079830470 | 5350 | 5340 | 5350 | 5340 | 201 |
| 511 | 20231113 | 110300 | 1078757050 | 5340 | 5350 | 5350 | 5340 | 444 |
| 512 | 20231113 | 110200 | 1076386040 | 5340 | 5340 | 5340 | 5340 | 10 |
| 513 | 20231113 | 110100 | 1076332640 | 5350 | 5350 | 5350 | 5340 | 23 |
| 514 | 20231113 | 110000 | 1076209680 | 5350 | 5330 | 5350 | 5330 | 248 |
| 515 | 20231113 | 105900 | 1074887800 | 5350 | 5330 | 5350 | 5330 | 2 |
| 516 | 20231113 | 105800 | 1074877120 | 5360 | 5360 | 5360 | 5360 | 0 |
| 517 | 20231113 | 105700 | 1074877120 | 5360 | 5360 | 5360 | 5360 | 4 |
| 518 | 20231113 | 105600 | 1074855680 | 5330 | 5360 | 5360 | 5330 | 1187 |
| 519 | 20231113 | 105500 | 1068523070 | 5360 | 5360 | 5360 | 5340 | 44 |
| 520 | 20231113 | 105400 | 1068288030 | 5360 | 5350 | 5360 | 5330 | 1700 |
| 521 | 20231113 | 105300 | 1059200040 | 5350 | 5340 | 5350 | 5330 | 269 |
| 522 | 20231113 | 105200 | 1057766160 | 5350 | 5350 | 5350 | 5330 | 800 |
| 523 | 20231113 | 105100 | 1053499900 | 5350 | 5320 | 5350 | 5320 | 416 |
| 524 | 20231113 | 105000 | 1051286600 | 5350 | 5330 | 5350 | 5320 | 95 |
| 525 | 20231113 | 104900 | 1050780960 | 5350 | 5340 | 5350 | 5320 | 1593 |
| 526 | 20231113 | 104800 | 1042293820 | 5350 | 5350 | 5350 | 5350 | 0 |
| 527 | 20231113 | 104700 | 1042293820 | 5350 | 5350 | 5350 | 5350 | 3 |
| 528 | 20231113 | 104600 | 1042277770 | 5350 | 5360 | 5360 | 5350 | 109 |
| 529 | 20231113 | 104500 | 1041694590 | 5350 | 5350 | 5350 | 5350 | 29 |
| 530 | 20231113 | 104400 | 1041539440 | 5350 | 5350 | 5350 | 5320 | 6374 |
| 531 | 20231113 | 104300 | 1007601200 | 5350 | 5330 | 5350 | 5330 | 384 |
| 532 | 20231113 | 104200 | 1005551120 | 5330 | 5330 | 5330 | 5320 | 187 |
| 533 | 20231113 | 104100 | 1004554940 | 5330 | 5330 | 5330 | 5320 | 208 |
| 534 | 20231113 | 104000 | 1003448300 | 5320 | 5320 | 5330 | 5320 | 407 |
| 535 | 20231113 | 103900 | 1001282950 | 5330 | 5330 | 5330 | 5330 | 42 |
| 536 | 20231113 | 103800 | 1001059090 | 5330 | 5340 | 5340 | 5330 | 1024 |
| 537 | 20231113 | 103700 | 995601150 | 5340 | 5340 | 5340 | 5320 | 153 |
| 538 | 20231113 | 103600 | 994785630 | 5340 | 5320 | 5340 | 5320 | 692 |
| 539 | 20231113 | 103500 | 991096960 | 5330 | 5330 | 5330 | 5320 | 653 |
| 540 | 20231113 | 103400 | 987622770 | 5330 | 5320 | 5330 | 5320 | 474 |
| 541 | 20231113 | 103300 | 985100900 | 5320 | 5290 | 5330 | 5290 | 958 |
| 542 | 20231113 | 103200 | 980015780 | 5320 | 5300 | 5320 | 5300 | 1760 |
| 543 | 20231113 | 103100 | 970682760 | 5290 | 5290 | 5290 | 5290 | 3 |
| 544 | 20231113 | 103000 | 970666890 | 5300 | 5290 | 5300 | 5290 | 75 |
| 545 | 20231113 | 102900 | 970269570 | 5300 | 5310 | 5320 | 5300 | 1772 |
| 546 | 20231113 | 102800 | 960877780 | 5310 | 5310 | 5310 | 5300 | 975 |
| 547 | 20231113 | 102700 | 955701510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 548 | 20231113 | 102600 | 955701510 | 5320 | 5300 | 5320 | 5290 | 1592 |
| 549 | 20231113 | 102500 | 947266150 | 5300 | 5320 | 5330 | 5280 | 11226 |
| 550 | 20231113 | 102400 | 887720270 | 5330 | 5330 | 5330 | 5320 | 4594 |
| 551 | 20231113 | 102300 | 863278770 | 5330 | 5340 | 5340 | 5330 | 1064 |
| 552 | 20231113 | 102200 | 857607640 | 5340 | 5340 | 5340 | 5330 | 262 |
| 553 | 20231113 | 102100 | 856211060 | 5330 | 5330 | 5340 | 5330 | 318 |
| 554 | 20231113 | 102000 | 854516110 | 5330 | 5330 | 5330 | 5320 | 429 |
| 555 | 20231113 | 101900 | 852233660 | 5340 | 5330 | 5340 | 5320 | 1175 |
| 556 | 20231113 | 101800 | 845981370 | 5340 | 5340 | 5340 | 5330 | 843 |
| 557 | 20231113 | 101700 | 841486160 | 5340 | 5340 | 5340 | 5340 | 205 |
| 558 | 20231113 | 101600 | 840391460 | 5340 | 5350 | 5350 | 5340 | 361 |
| 559 | 20231113 | 101500 | 838461540 | 5350 | 5350 | 5350 | 5350 | 13 |
| 560 | 20231113 | 101400 | 838391990 | 5350 | 5340 | 5350 | 5330 | 1299 |
| 561 | 20231113 | 101300 | 831448360 | 5350 | 5350 | 5350 | 5350 | 2 |
| 562 | 20231113 | 101200 | 831437660 | 5350 | 5350 | 5350 | 5340 | 5 |
| 563 | 20231113 | 101100 | 831410930 | 5340 | 5360 | 5360 | 5340 | 656 |
| 564 | 20231113 | 101000 | 827894790 | 5360 | 5330 | 5360 | 5330 | 386 |
| 565 | 20231113 | 100900 | 825834830 | 5330 | 5330 | 5330 | 5320 | 127 |
| 566 | 20231113 | 100800 | 825157940 | 5330 | 5340 | 5340 | 5320 | 715 |
| 567 | 20231113 | 100700 | 821349430 | 5340 | 5340 | 5340 | 5330 | 19 |
| 568 | 20231113 | 100600 | 821248070 | 5340 | 5330 | 5340 | 5320 | 1389 |
| 569 | 20231113 | 100500 | 813850030 | 5340 | 5330 | 5340 | 5320 | 42 |
| 570 | 20231113 | 100400 | 813626440 | 5340 | 5360 | 5360 | 5320 | 1485 |
| 571 | 20231113 | 100300 | 805710040 | 5360 | 5360 | 5360 | 5340 | 652 |
| 572 | 20231113 | 100200 | 802223930 | 5360 | 5360 | 5360 | 5340 | 349 |
| 573 | 20231113 | 100100 | 800357810 | 5350 | 5360 | 5360 | 5350 | 1986 |
| 574 | 20231113 | 100000 | 789722160 | 5360 | 5360 | 5360 | 5360 | 142 |
| 575 | 20231113 | 095900 | 788961040 | 5360 | 5360 | 5360 | 5340 | 53 |
| 576 | 20231113 | 095800 | 788677960 | 5360 | 5350 | 5360 | 5340 | 372 |
| 577 | 20231113 | 095700 | 786687760 | 5350 | 5360 | 5360 | 5340 | 321 |
| 578 | 20231113 | 095600 | 784970690 | 5350 | 5360 | 5360 | 5350 | 671 |
| 579 | 20231113 | 095500 | 781380740 | 5360 | 5360 | 5360 | 5350 | 161 |
| 580 | 20231113 | 095400 | 780518280 | 5360 | 5350 | 5360 | 5350 | 1068 |
| 581 | 20231113 | 095300 | 774803430 | 5360 | 5350 | 5360 | 5340 | 776 |
| 582 | 20231113 | 095200 | 770651900 | 5350 | 5340 | 5350 | 5340 | 483 |
| 583 | 20231113 | 095100 | 768071660 | 5340 | 5320 | 5340 | 5320 | 4 |
| 584 | 20231113 | 095000 | 768050320 | 5350 | 5350 | 5350 | 5300 | 344 |
| 585 | 20231113 | 094900 | 766225020 | 5310 | 5340 | 5350 | 5310 | 1105 |
| 586 | 20231113 | 094800 | 760344810 | 5360 | 5340 | 5360 | 5330 | 1608 |
| 587 | 20231113 | 094700 | 751760740 | 5360 | 5340 | 5370 | 5340 | 2370 |
| 588 | 20231113 | 094600 | 739059620 | 5350 | 5340 | 5370 | 5330 | 938 |
| 589 | 20231113 | 094500 | 734044260 | 5330 | 5320 | 5340 | 5280 | 1933 |
| 590 | 20231113 | 094400 | 723747210 | 5280 | 5350 | 5370 | 5280 | 23743 |
| 591 | 20231113 | 094300 | 597604090 | 5370 | 5390 | 5390 | 5350 | 190 |
| 592 | 20231113 | 094200 | 596585480 | 5390 | 5380 | 5390 | 5360 | 342 |
| 593 | 20231113 | 094100 | 594744960 | 5380 | 5380 | 5390 | 5360 | 238 |
| 594 | 20231113 | 094000 | 593464710 | 5380 | 5370 | 5380 | 5370 | 34 |
| 595 | 20231113 | 093900 | 593281910 | 5390 | 5390 | 5390 | 5390 | 40 |
| 596 | 20231113 | 093800 | 593066310 | 5390 | 5390 | 5390 | 5350 | 4501 |
| 597 | 20231113 | 093700 | 568970000 | 5400 | 5380 | 5400 | 5380 | 2 |
| 598 | 20231113 | 093600 | 568959220 | 5400 | 5400 | 5400 | 5370 | 2148 |
| 599 | 20231113 | 093500 | 557402890 | 5400 | 5400 | 5400 | 5390 | 314 |
| 600 | 20231113 | 093400 | 555709380 | 5400 | 5410 | 5410 | 5390 | 2421 |
| 601 | 20231113 | 093300 | 542654450 | 5410 | 5410 | 5410 | 5400 | 326 |
| 602 | 20231113 | 093200 | 540890820 | 5410 | 5410 | 5410 | 5390 | 213 |
| 603 | 20231113 | 093100 | 539742570 | 5380 | 5390 | 5410 | 5380 | 768 |
| 604 | 20231113 | 093000 | 535604510 | 5400 | 5380 | 5400 | 5380 | 592 |
| 605 | 20231113 | 092900 | 532416530 | 5380 | 5380 | 5380 | 5350 | 1420 |
| 606 | 20231113 | 092800 | 524809280 | 5380 | 5360 | 5390 | 5350 | 2190 |
| 607 | 20231113 | 092700 | 513072980 | 5370 | 5390 | 5400 | 5360 | 3736 |
| 608 | 20231113 | 092600 | 492999890 | 5400 | 5390 | 5400 | 5380 | 931 |
| 609 | 20231113 | 092500 | 487983490 | 5380 | 5370 | 5410 | 5370 | 1701 |
| 610 | 20231113 | 092400 | 478841660 | 5380 | 5410 | 5410 | 5380 | 1219 |
| 611 | 20231113 | 092300 | 472277040 | 5410 | 5410 | 5410 | 5390 | 204 |
| 612 | 20231113 | 092200 | 471173590 | 5410 | 5390 | 5410 | 5390 | 1062 |
| 613 | 20231113 | 092100 | 465436530 | 5410 | 5390 | 5410 | 5390 | 534 |
| 614 | 20231113 | 092000 | 462554880 | 5390 | 5400 | 5400 | 5380 | 2165 |
| 615 | 20231113 | 091900 | 450889430 | 5400 | 5400 | 5400 | 5380 | 1114 |
| 616 | 20231113 | 091800 | 444886190 | 5400 | 5400 | 5410 | 5390 | 1079 |
| 617 | 20231113 | 091700 | 439063140 | 5400 | 5360 | 5400 | 5360 | 3376 |
| 618 | 20231113 | 091600 | 420882200 | 5370 | 5370 | 5370 | 5360 | 437 |
| 619 | 20231113 | 091500 | 418538520 | 5380 | 5380 | 5390 | 5360 | 1101 |
| 620 | 20231113 | 091400 | 412616200 | 5380 | 5370 | 5380 | 5360 | 2751 |
| 621 | 20231113 | 091300 | 397845650 | 5360 | 5350 | 5360 | 5350 | 3695 |
| 622 | 20231113 | 091200 | 378064610 | 5360 | 5360 | 5370 | 5350 | 2486 |
| 623 | 20231113 | 091100 | 364753460 | 5370 | 5370 | 5370 | 5340 | 1548 |
| 624 | 20231113 | 091000 | 356465590 | 5370 | 5350 | 5370 | 5350 | 4148 |
| 625 | 20231113 | 090900 | 334271040 | 5380 | 5380 | 5380 | 5350 | 5035 |
| 626 | 20231113 | 090800 | 307278760 | 5390 | 5400 | 5400 | 5370 | 2378 |
| 627 | 20231113 | 090700 | 294459070 | 5400 | 5400 | 5400 | 5370 | 4442 |
| 628 | 20231113 | 090600 | 270556250 | 5390 | 5390 | 5400 | 5380 | 1601 |
| 629 | 20231113 | 090500 | 261937050 | 5400 | 5390 | 5400 | 5380 | 1080 |
| 630 | 20231113 | 090400 | 256112390 | 5380 | 5420 | 5420 | 5370 | 5058 |
| 631 | 20231113 | 090300 | 228835460 | 5440 | 5420 | 5450 | 5410 | 7743 |
| 632 | 20231113 | 090200 | 186799690 | 5420 | 5410 | 5420 | 5370 | 2495 |
| 633 | 20231113 | 090100 | 173311400 | 5400 | 5390 | 5410 | 5350 | 17158 |
| 634 | 20231113 | 090000 | 81136200 | 5390 | 5410 | 5410 | 5380 | 13334 |