28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 184000 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 9474 |
| 3 | 20231114 | 183900 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 4 | 20231114 | 183800 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 5 | 20231114 | 183700 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 6 | 20231114 | 183600 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 7 | 20231114 | 183500 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 8 | 20231114 | 183400 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 9 | 20231114 | 183300 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 10 | 20231114 | 183200 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 11 | 20231114 | 183100 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 12 | 20231114 | 183000 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 13 | 20231114 | 182900 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 14 | 20231114 | 182800 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 15 | 20231114 | 182700 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 16 | 20231114 | 182600 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 17 | 20231114 | 182500 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 18 | 20231114 | 182400 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 19 | 20231114 | 182300 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 20 | 20231114 | 182200 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 21 | 20231114 | 182100 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 22 | 20231114 | 182000 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 23 | 20231114 | 181900 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 24 | 20231114 | 181800 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 25 | 20231114 | 181700 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 26 | 20231114 | 181600 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 27 | 20231114 | 181500 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 28 | 20231114 | 181400 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 29 | 20231114 | 181300 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 30 | 20231114 | 181200 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 31 | 20231114 | 181100 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 32 | 20231114 | 181000 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 9474 |
| 33 | 20231114 | 180900 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 34 | 20231114 | 180800 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 35 | 20231114 | 180700 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 36 | 20231114 | 180600 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 37 | 20231114 | 180500 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 38 | 20231114 | 180400 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 39 | 20231114 | 180300 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 40 | 20231114 | 180200 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 41 | 20231114 | 180100 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 42 | 20231114 | 180000 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 43 | 20231114 | 175900 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 44 | 20231114 | 175800 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 45 | 20231114 | 175700 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 46 | 20231114 | 175600 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 47 | 20231114 | 175500 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 48 | 20231114 | 175400 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 49 | 20231114 | 175300 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 50 | 20231114 | 175200 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 51 | 20231114 | 175100 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 52 | 20231114 | 175000 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 53 | 20231114 | 174900 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 54 | 20231114 | 174800 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 55 | 20231114 | 174700 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 56 | 20231114 | 174600 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 57 | 20231114 | 174500 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 58 | 20231114 | 174400 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 59 | 20231114 | 174300 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 60 | 20231114 | 174200 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 61 | 20231114 | 174100 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 62 | 20231114 | 174000 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 9474 |
| 63 | 20231114 | 173900 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 64 | 20231114 | 173800 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 65 | 20231114 | 173700 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 66 | 20231114 | 173600 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 67 | 20231114 | 173500 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 68 | 20231114 | 173400 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 69 | 20231114 | 173300 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 70 | 20231114 | 173200 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 71 | 20231114 | 173100 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 72 | 20231114 | 173000 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 73 | 20231114 | 172900 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 74 | 20231114 | 172800 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 75 | 20231114 | 172700 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 76 | 20231114 | 172600 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 77 | 20231114 | 172500 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 78 | 20231114 | 172400 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 79 | 20231114 | 172300 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 80 | 20231114 | 172200 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 81 | 20231114 | 172100 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 82 | 20231114 | 172000 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 83 | 20231114 | 171900 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 84 | 20231114 | 171800 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 85 | 20231114 | 171700 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 86 | 20231114 | 171600 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 87 | 20231114 | 171500 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 88 | 20231114 | 171400 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 89 | 20231114 | 171300 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 90 | 20231114 | 171200 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 91 | 20231114 | 171100 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 92 | 20231114 | 171000 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 9474 |
| 93 | 20231114 | 170900 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 94 | 20231114 | 170800 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 95 | 20231114 | 170700 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 96 | 20231114 | 170600 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 97 | 20231114 | 170500 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 98 | 20231114 | 170400 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 99 | 20231114 | 170300 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 100 | 20231114 | 170200 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 101 | 20231114 | 170100 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 102 | 20231114 | 170000 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 103 | 20231114 | 165900 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 104 | 20231114 | 165800 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 105 | 20231114 | 165700 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 106 | 20231114 | 165600 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 107 | 20231114 | 165500 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 108 | 20231114 | 165400 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 109 | 20231114 | 165300 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 110 | 20231114 | 165200 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 111 | 20231114 | 165100 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 112 | 20231114 | 165000 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 113 | 20231114 | 164900 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 114 | 20231114 | 164800 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 115 | 20231114 | 164700 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 116 | 20231114 | 164600 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 117 | 20231114 | 164500 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 118 | 20231114 | 164400 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 119 | 20231114 | 164300 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 120 | 20231114 | 164200 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 121 | 20231114 | 164100 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 122 | 20231114 | 164000 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 9474 |
| 123 | 20231114 | 163900 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 124 | 20231114 | 163800 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 125 | 20231114 | 163700 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 126 | 20231114 | 163600 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 127 | 20231114 | 163500 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 128 | 20231114 | 163400 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 129 | 20231114 | 163300 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 130 | 20231114 | 163200 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 131 | 20231114 | 163100 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 132 | 20231114 | 163000 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 133 | 20231114 | 162900 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 134 | 20231114 | 162800 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 135 | 20231114 | 162700 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 136 | 20231114 | 162600 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 137 | 20231114 | 162500 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 138 | 20231114 | 162400 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 139 | 20231114 | 162300 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 140 | 20231114 | 162200 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 141 | 20231114 | 162100 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 142 | 20231114 | 162000 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 143 | 20231114 | 161900 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 144 | 20231114 | 161800 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 145 | 20231114 | 161700 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 146 | 20231114 | 161600 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 147 | 20231114 | 161500 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 148 | 20231114 | 161400 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 149 | 20231114 | 161300 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 150 | 20231114 | 161200 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 151 | 20231114 | 161100 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 152 | 20231114 | 161000 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 9474 |
| 153 | 20231114 | 160900 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 154 | 20231114 | 160800 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 155 | 20231114 | 160700 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 156 | 20231114 | 160600 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 157 | 20231114 | 160500 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 158 | 20231114 | 160400 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 159 | 20231114 | 160300 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 160 | 20231114 | 160200 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 161 | 20231114 | 160100 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 162 | 20231114 | 160000 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 163 | 20231114 | 155900 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 164 | 20231114 | 155800 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 165 | 20231114 | 155700 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 166 | 20231114 | 155600 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 167 | 20231114 | 155500 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 168 | 20231114 | 155400 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 169 | 20231114 | 155300 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 170 | 20231114 | 155200 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 171 | 20231114 | 155100 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 172 | 20231114 | 155000 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 173 | 20231114 | 154900 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 174 | 20231114 | 154800 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 175 | 20231114 | 154700 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 176 | 20231114 | 154600 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 177 | 20231114 | 154500 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 178 | 20231114 | 154400 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 179 | 20231114 | 154300 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 180 | 20231114 | 154200 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 181 | 20231114 | 154100 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 182 | 20231114 | 154000 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 9474 |
| 183 | 20231114 | 153900 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 184 | 20231114 | 153800 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 185 | 20231114 | 153700 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 186 | 20231114 | 153600 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 187 | 20231114 | 153500 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 188 | 20231114 | 153400 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 189 | 20231114 | 153300 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 190 | 20231114 | 153200 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 191 | 20231114 | 153100 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 192 | 20231114 | 153000 | 1414664120 | 5800 | 5800 | 5800 | 5800 | 9474 |
| 193 | 20231114 | 152900 | 1359714920 | 5780 | 5780 | 5780 | 5780 | 0 |
| 194 | 20231114 | 152800 | 1359714920 | 5780 | 5780 | 5780 | 5780 | 0 |
| 195 | 20231114 | 152700 | 1359714920 | 5780 | 5780 | 5780 | 5780 | 0 |
| 196 | 20231114 | 152600 | 1359714920 | 5780 | 5780 | 5780 | 5780 | 0 |
| 197 | 20231114 | 152500 | 1359714920 | 5780 | 5780 | 5780 | 5780 | 0 |
| 198 | 20231114 | 152400 | 1359714920 | 5780 | 5780 | 5780 | 5780 | 0 |
| 199 | 20231114 | 152300 | 1359714920 | 5780 | 5780 | 5780 | 5780 | 0 |
| 200 | 20231114 | 152200 | 1359714920 | 5780 | 5780 | 5780 | 5780 | 0 |
| 201 | 20231114 | 152100 | 1359714920 | 5780 | 5780 | 5780 | 5780 | 0 |
| 202 | 20231114 | 152000 | 1359714920 | 5780 | 5780 | 5780 | 5780 | 0 |
| 203 | 20231114 | 151900 | 1359714920 | 5780 | 5790 | 5790 | 5780 | 1166 |
| 204 | 20231114 | 151800 | 1352966320 | 5790 | 5790 | 5790 | 5790 | 112 |
| 205 | 20231114 | 151700 | 1352317840 | 5780 | 5790 | 5790 | 5780 | 210 |
| 206 | 20231114 | 151600 | 1351104020 | 5790 | 5790 | 5790 | 5790 | 152 |
| 207 | 20231114 | 151500 | 1350223940 | 5790 | 5790 | 5790 | 5780 | 1048 |
| 208 | 20231114 | 151400 | 1344163700 | 5790 | 5790 | 5790 | 5780 | 1041 |
| 209 | 20231114 | 151300 | 1338136390 | 5790 | 5790 | 5800 | 5790 | 57 |
| 210 | 20231114 | 151200 | 1337806340 | 5790 | 5790 | 5790 | 5790 | 559 |
| 211 | 20231114 | 151100 | 1334569730 | 5790 | 5790 | 5800 | 5790 | 671 |
| 212 | 20231114 | 151000 | 1330684630 | 5800 | 5790 | 5800 | 5790 | 163 |
| 213 | 20231114 | 150900 | 1329739860 | 5790 | 5790 | 5790 | 5790 | 595 |
| 214 | 20231114 | 150800 | 1326294810 | 5800 | 5780 | 5800 | 5780 | 431 |
| 215 | 20231114 | 150700 | 1323800780 | 5780 | 5790 | 5790 | 5780 | 498 |
| 216 | 20231114 | 150600 | 1320917490 | 5790 | 5790 | 5790 | 5780 | 471 |
| 217 | 20231114 | 150500 | 1318190490 | 5790 | 5790 | 5800 | 5780 | 557 |
| 218 | 20231114 | 150400 | 1314965730 | 5790 | 5790 | 5800 | 5780 | 653 |
| 219 | 20231114 | 150300 | 1311186260 | 5790 | 5790 | 5790 | 5780 | 814 |
| 220 | 20231114 | 150200 | 1306477970 | 5790 | 5780 | 5790 | 5780 | 908 |
| 221 | 20231114 | 150100 | 1301221200 | 5780 | 5780 | 5780 | 5780 | 58 |
| 222 | 20231114 | 150000 | 1300885960 | 5780 | 5780 | 5790 | 5780 | 71 |
| 223 | 20231114 | 145900 | 1300475570 | 5780 | 5780 | 5780 | 5780 | 1 |
| 224 | 20231114 | 145800 | 1300469790 | 5780 | 5780 | 5780 | 5780 | 500 |
| 225 | 20231114 | 145700 | 1297579790 | 5790 | 5780 | 5790 | 5780 | 837 |
| 226 | 20231114 | 145600 | 1292741920 | 5790 | 5790 | 5790 | 5780 | 2735 |
| 227 | 20231114 | 145500 | 1276906360 | 5790 | 5790 | 5790 | 5790 | 1 |
| 228 | 20231114 | 145400 | 1276900570 | 5780 | 5780 | 5780 | 5780 | 10 |
| 229 | 20231114 | 145300 | 1276842770 | 5780 | 5790 | 5790 | 5780 | 171 |
| 230 | 20231114 | 145200 | 1275852840 | 5790 | 5790 | 5790 | 5790 | 6 |
| 231 | 20231114 | 145100 | 1275818100 | 5790 | 5790 | 5790 | 5790 | 169 |
| 232 | 20231114 | 145000 | 1274839590 | 5790 | 5790 | 5790 | 5790 | 317 |
| 233 | 20231114 | 144900 | 1273004160 | 5790 | 5790 | 5790 | 5790 | 404 |
| 234 | 20231114 | 144800 | 1270665000 | 5790 | 5790 | 5800 | 5770 | 5214 |
| 235 | 20231114 | 144700 | 1240551300 | 5790 | 5800 | 5800 | 5790 | 249 |
| 236 | 20231114 | 144600 | 1239107790 | 5800 | 5800 | 5800 | 5780 | 281 |
| 237 | 20231114 | 144500 | 1237478250 | 5790 | 5790 | 5800 | 5790 | 940 |
| 238 | 20231114 | 144400 | 1232035030 | 5790 | 5790 | 5790 | 5790 | 634 |
| 239 | 20231114 | 144300 | 1228364170 | 5790 | 5790 | 5790 | 5790 | 1909 |
| 240 | 20231114 | 144200 | 1217311060 | 5790 | 5790 | 5790 | 5790 | 577 |
| 241 | 20231114 | 144100 | 1213970230 | 5790 | 5790 | 5790 | 5790 | 287 |
| 242 | 20231114 | 144000 | 1212308500 | 5790 | 5790 | 5800 | 5780 | 347 |
| 243 | 20231114 | 143900 | 1210298670 | 5790 | 5790 | 5790 | 5790 | 904 |
| 244 | 20231114 | 143800 | 1205064510 | 5790 | 5790 | 5790 | 5790 | 224 |
| 245 | 20231114 | 143700 | 1203767550 | 5790 | 5790 | 5790 | 5790 | 322 |
| 246 | 20231114 | 143600 | 1201903170 | 5790 | 5790 | 5790 | 5790 | 393 |
| 247 | 20231114 | 143500 | 1199627700 | 5790 | 5790 | 5790 | 5770 | 674 |
| 248 | 20231114 | 143400 | 1195729460 | 5770 | 5780 | 5790 | 5770 | 1414 |
| 249 | 20231114 | 143300 | 1187556180 | 5780 | 5780 | 5780 | 5770 | 466 |
| 250 | 20231114 | 143200 | 1184862820 | 5780 | 5790 | 5790 | 5780 | 3471 |
| 251 | 20231114 | 143100 | 1164798610 | 5790 | 5790 | 5790 | 5780 | 161 |
| 252 | 20231114 | 143000 | 1163866430 | 5790 | 5790 | 5790 | 5790 | 306 |
| 253 | 20231114 | 142900 | 1162094690 | 5780 | 5780 | 5790 | 5780 | 1035 |
| 254 | 20231114 | 142800 | 1156109770 | 5790 | 5790 | 5790 | 5780 | 1053 |
| 255 | 20231114 | 142700 | 1150020900 | 5780 | 5790 | 5790 | 5780 | 2152 |
| 256 | 20231114 | 142600 | 1137577970 | 5790 | 5790 | 5790 | 5790 | 255 |
| 257 | 20231114 | 142500 | 1136101520 | 5790 | 5780 | 5790 | 5780 | 583 |
| 258 | 20231114 | 142400 | 1132725960 | 5790 | 5790 | 5790 | 5790 | 146 |
| 259 | 20231114 | 142300 | 1131880620 | 5790 | 5790 | 5790 | 5790 | 484 |
| 260 | 20231114 | 142200 | 1129078260 | 5790 | 5790 | 5790 | 5780 | 1713 |
| 261 | 20231114 | 142100 | 1119174440 | 5790 | 5790 | 5790 | 5790 | 97 |
| 262 | 20231114 | 142000 | 1118612810 | 5790 | 5790 | 5790 | 5790 | 399 |
| 263 | 20231114 | 141900 | 1116302600 | 5780 | 5790 | 5790 | 5780 | 269 |
| 264 | 20231114 | 141800 | 1114745760 | 5790 | 5780 | 5790 | 5780 | 794 |
| 265 | 20231114 | 141700 | 1110154990 | 5790 | 5790 | 5790 | 5780 | 301 |
| 266 | 20231114 | 141600 | 1108412800 | 5780 | 5790 | 5790 | 5780 | 541 |
| 267 | 20231114 | 141500 | 1105282130 | 5790 | 5790 | 5790 | 5790 | 419 |
| 268 | 20231114 | 141400 | 1102856120 | 5790 | 5790 | 5790 | 5790 | 255 |
| 269 | 20231114 | 141300 | 1101379670 | 5790 | 5790 | 5790 | 5780 | 178 |
| 270 | 20231114 | 141200 | 1100349060 | 5780 | 5790 | 5790 | 5780 | 322 |
| 271 | 20231114 | 141100 | 1098486020 | 5790 | 5790 | 5790 | 5790 | 155 |
| 272 | 20231114 | 141000 | 1097588570 | 5790 | 5790 | 5790 | 5790 | 250 |
| 273 | 20231114 | 140900 | 1096141070 | 5780 | 5790 | 5790 | 5780 | 486 |
| 274 | 20231114 | 140800 | 1093327760 | 5790 | 5790 | 5790 | 5780 | 144 |
| 275 | 20231114 | 140700 | 1092494200 | 5780 | 5790 | 5790 | 5780 | 992 |
| 276 | 20231114 | 140600 | 1086756650 | 5790 | 5780 | 5790 | 5780 | 4134 |
| 277 | 20231114 | 140500 | 1062860050 | 5780 | 5790 | 5790 | 5780 | 283 |
| 278 | 20231114 | 140400 | 1061222140 | 5790 | 5790 | 5790 | 5790 | 219 |
| 279 | 20231114 | 140300 | 1059954130 | 5790 | 5790 | 5790 | 5790 | 236 |
| 280 | 20231114 | 140200 | 1058587690 | 5790 | 5790 | 5790 | 5780 | 187 |
| 281 | 20231114 | 140100 | 1057504970 | 5780 | 5790 | 5790 | 5780 | 1635 |
| 282 | 20231114 | 140000 | 1048053310 | 5790 | 5790 | 5790 | 5780 | 557 |
| 283 | 20231114 | 135900 | 1044828900 | 5790 | 5780 | 5790 | 5780 | 1303 |
| 284 | 20231114 | 135800 | 1037293060 | 5770 | 5790 | 5790 | 5770 | 9340 |
| 285 | 20231114 | 135700 | 983343120 | 5790 | 5790 | 5790 | 5780 | 754 |
| 286 | 20231114 | 135600 | 978978130 | 5790 | 5790 | 5790 | 5790 | 368 |
| 287 | 20231114 | 135500 | 976847410 | 5780 | 5790 | 5790 | 5780 | 1186 |
| 288 | 20231114 | 135400 | 969987730 | 5790 | 5790 | 5790 | 5780 | 974 |
| 289 | 20231114 | 135300 | 964351000 | 5790 | 5790 | 5790 | 5780 | 664 |
| 290 | 20231114 | 135200 | 960507090 | 5790 | 5790 | 5790 | 5780 | 645 |
| 291 | 20231114 | 135100 | 956773160 | 5790 | 5790 | 5790 | 5780 | 650 |
| 292 | 20231114 | 135000 | 953010320 | 5780 | 5790 | 5790 | 5780 | 886 |
| 293 | 20231114 | 134900 | 947881630 | 5790 | 5790 | 5790 | 5780 | 642 |
| 294 | 20231114 | 134800 | 944165100 | 5790 | 5790 | 5790 | 5790 | 325 |
| 295 | 20231114 | 134700 | 942283350 | 5790 | 5780 | 5790 | 5780 | 695 |
| 296 | 20231114 | 134600 | 938260500 | 5790 | 5790 | 5790 | 5790 | 717 |
| 297 | 20231114 | 134500 | 934109070 | 5790 | 5790 | 5790 | 5790 | 422 |
| 298 | 20231114 | 134400 | 931665690 | 5790 | 5790 | 5790 | 5790 | 545 |
| 299 | 20231114 | 134300 | 928510140 | 5790 | 5790 | 5790 | 5790 | 424 |
| 300 | 20231114 | 134200 | 926055180 | 5790 | 5790 | 5790 | 5790 | 672 |
| 301 | 20231114 | 134100 | 922164300 | 5790 | 5790 | 5790 | 5780 | 541 |
| 302 | 20231114 | 134000 | 919032910 | 5790 | 5790 | 5790 | 5790 | 487 |
| 303 | 20231114 | 133900 | 916213180 | 5790 | 5790 | 5790 | 5790 | 581 |
| 304 | 20231114 | 133800 | 912849190 | 5790 | 5790 | 5790 | 5790 | 433 |
| 305 | 20231114 | 133700 | 910342120 | 5790 | 5790 | 5790 | 5790 | 493 |
| 306 | 20231114 | 133600 | 907487650 | 5780 | 5790 | 5790 | 5780 | 254 |
| 307 | 20231114 | 133500 | 906017000 | 5790 | 5800 | 5800 | 5790 | 1756 |
| 308 | 20231114 | 133400 | 895848080 | 5800 | 5800 | 5800 | 5800 | 643 |
| 309 | 20231114 | 133300 | 892118680 | 5800 | 5800 | 5800 | 5800 | 362 |
| 310 | 20231114 | 133200 | 890019080 | 5790 | 5790 | 5800 | 5790 | 470 |
| 311 | 20231114 | 133100 | 887295270 | 5800 | 5800 | 5800 | 5790 | 1660 |
| 312 | 20231114 | 133000 | 877679760 | 5800 | 5800 | 5800 | 5800 | 713 |
| 313 | 20231114 | 132900 | 873544360 | 5800 | 5790 | 5800 | 5790 | 431 |
| 314 | 20231114 | 132800 | 871045570 | 5800 | 5800 | 5800 | 5800 | 584 |
| 315 | 20231114 | 132700 | 867658370 | 5800 | 5790 | 5800 | 5790 | 733 |
| 316 | 20231114 | 132600 | 863407150 | 5800 | 5800 | 5800 | 5790 | 536 |
| 317 | 20231114 | 132500 | 860298360 | 5800 | 5790 | 5800 | 5790 | 323 |
| 318 | 20231114 | 132400 | 858425980 | 5790 | 5800 | 5800 | 5790 | 976 |
| 319 | 20231114 | 132300 | 852770310 | 5800 | 5800 | 5800 | 5790 | 602 |
| 320 | 20231114 | 132200 | 849278980 | 5800 | 5800 | 5800 | 5790 | 572 |
| 321 | 20231114 | 132100 | 845961410 | 5800 | 5800 | 5800 | 5800 | 321 |
| 322 | 20231114 | 132000 | 844099610 | 5780 | 5800 | 5800 | 5780 | 2903 |
| 323 | 20231114 | 131900 | 827283960 | 5790 | 5800 | 5800 | 5790 | 536 |
| 324 | 20231114 | 131800 | 824175210 | 5800 | 5800 | 5800 | 5800 | 663 |
| 325 | 20231114 | 131700 | 820329810 | 5800 | 5790 | 5800 | 5790 | 3880 |
| 326 | 20231114 | 131600 | 797862670 | 5780 | 5790 | 5790 | 5780 | 1009 |
| 327 | 20231114 | 131500 | 792026110 | 5790 | 5790 | 5790 | 5790 | 567 |
| 328 | 20231114 | 131400 | 788743180 | 5790 | 5780 | 5790 | 5780 | 538 |
| 329 | 20231114 | 131300 | 785628790 | 5790 | 5790 | 5790 | 5790 | 1558 |
| 330 | 20231114 | 131200 | 776607970 | 5790 | 5790 | 5790 | 5790 | 578 |
| 331 | 20231114 | 131100 | 773261350 | 5790 | 5790 | 5790 | 5780 | 456 |
| 332 | 20231114 | 131000 | 770621120 | 5790 | 5790 | 5790 | 5790 | 168 |
| 333 | 20231114 | 130900 | 769648400 | 5790 | 5790 | 5790 | 5790 | 53 |
| 334 | 20231114 | 130800 | 769341530 | 5790 | 5790 | 5790 | 5790 | 199 |
| 335 | 20231114 | 130700 | 768189320 | 5790 | 5790 | 5790 | 5790 | 279 |
| 336 | 20231114 | 130600 | 766573910 | 5790 | 5790 | 5790 | 5790 | 565 |
| 337 | 20231114 | 130500 | 763302560 | 5790 | 5790 | 5790 | 5790 | 136 |
| 338 | 20231114 | 130400 | 762515120 | 5790 | 5780 | 5790 | 5780 | 494 |
| 339 | 20231114 | 130300 | 759655860 | 5790 | 5790 | 5790 | 5790 | 147 |
| 340 | 20231114 | 130200 | 758804730 | 5790 | 5790 | 5790 | 5790 | 113 |
| 341 | 20231114 | 130100 | 758150460 | 5790 | 5790 | 5790 | 5780 | 835 |
| 342 | 20231114 | 130000 | 753315860 | 5790 | 5790 | 5790 | 5780 | 301 |
| 343 | 20231114 | 125900 | 751573080 | 5790 | 5790 | 5790 | 5790 | 192 |
| 344 | 20231114 | 125800 | 750461400 | 5790 | 5790 | 5790 | 5790 | 316 |
| 345 | 20231114 | 125700 | 748631760 | 5790 | 5790 | 5790 | 5790 | 109 |
| 346 | 20231114 | 125600 | 748000650 | 5790 | 5790 | 5790 | 5790 | 233 |
| 347 | 20231114 | 125500 | 746651580 | 5790 | 5790 | 5790 | 5790 | 215 |
| 348 | 20231114 | 125400 | 745406730 | 5790 | 5790 | 5790 | 5790 | 447 |
| 349 | 20231114 | 125300 | 742818600 | 5790 | 5790 | 5790 | 5790 | 162 |
| 350 | 20231114 | 125200 | 741880620 | 5790 | 5780 | 5790 | 5780 | 104 |
| 351 | 20231114 | 125100 | 741278610 | 5790 | 5790 | 5790 | 5790 | 465 |
| 352 | 20231114 | 125000 | 738586260 | 5780 | 5790 | 5790 | 5780 | 684 |
| 353 | 20231114 | 124900 | 734625960 | 5780 | 5790 | 5790 | 5780 | 190 |
| 354 | 20231114 | 124800 | 733525870 | 5790 | 5790 | 5790 | 5790 | 191 |
| 355 | 20231114 | 124700 | 732419980 | 5790 | 5790 | 5790 | 5790 | 131 |
| 356 | 20231114 | 124600 | 731661490 | 5790 | 5790 | 5790 | 5790 | 124 |
| 357 | 20231114 | 124500 | 730943530 | 5790 | 5790 | 5790 | 5790 | 141 |
| 358 | 20231114 | 124400 | 730127140 | 5790 | 5790 | 5790 | 5790 | 159 |
| 359 | 20231114 | 124300 | 729206530 | 5790 | 5790 | 5790 | 5780 | 1806 |
| 360 | 20231114 | 124200 | 718765590 | 5790 | 5790 | 5790 | 5790 | 161 |
| 361 | 20231114 | 124100 | 717833400 | 5790 | 5790 | 5790 | 5780 | 206 |
| 362 | 20231114 | 124000 | 716641340 | 5790 | 5790 | 5790 | 5790 | 85 |
| 363 | 20231114 | 123900 | 716149190 | 5780 | 5790 | 5790 | 5780 | 57 |
| 364 | 20231114 | 123800 | 715819180 | 5790 | 5790 | 5790 | 5780 | 405 |
| 365 | 20231114 | 123700 | 713477570 | 5780 | 5790 | 5790 | 5780 | 40 |
| 366 | 20231114 | 123600 | 713246000 | 5770 | 5790 | 5790 | 5770 | 2158 |
| 367 | 20231114 | 123500 | 700772400 | 5790 | 5790 | 5790 | 5790 | 159 |
| 368 | 20231114 | 123400 | 699851790 | 5790 | 5790 | 5790 | 5780 | 252 |
| 369 | 20231114 | 123300 | 698392820 | 5790 | 5790 | 5790 | 5780 | 101 |
| 370 | 20231114 | 123200 | 697808230 | 5790 | 5790 | 5790 | 5780 | 105 |
| 371 | 20231114 | 123100 | 697200290 | 5790 | 5790 | 5790 | 5790 | 444 |
| 372 | 20231114 | 123000 | 694629530 | 5790 | 5790 | 5790 | 5790 | 130 |
| 373 | 20231114 | 122900 | 693876830 | 5790 | 5790 | 5790 | 5790 | 106 |
| 374 | 20231114 | 122800 | 693263090 | 5790 | 5790 | 5790 | 5790 | 177 |
| 375 | 20231114 | 122700 | 692238260 | 5780 | 5790 | 5790 | 5780 | 2516 |
| 376 | 20231114 | 122600 | 677694980 | 5790 | 5780 | 5790 | 5780 | 586 |
| 377 | 20231114 | 122500 | 674307070 | 5790 | 5790 | 5790 | 5770 | 810 |
| 378 | 20231114 | 122400 | 669628800 | 5790 | 5790 | 5790 | 5780 | 330 |
| 379 | 20231114 | 122300 | 667719740 | 5790 | 5790 | 5790 | 5790 | 77 |
| 380 | 20231114 | 122200 | 667273910 | 5770 | 5790 | 5790 | 5770 | 323 |
| 381 | 20231114 | 122100 | 665408360 | 5790 | 5790 | 5790 | 5780 | 87 |
| 382 | 20231114 | 122000 | 664904660 | 5790 | 5790 | 5790 | 5790 | 97 |
| 383 | 20231114 | 121900 | 664343030 | 5790 | 5790 | 5790 | 5790 | 68 |
| 384 | 20231114 | 121800 | 663949310 | 5790 | 5790 | 5790 | 5770 | 534 |
| 385 | 20231114 | 121700 | 660863590 | 5790 | 5790 | 5790 | 5790 | 71 |
| 386 | 20231114 | 121600 | 660452500 | 5790 | 5780 | 5790 | 5780 | 106 |
| 387 | 20231114 | 121500 | 659839260 | 5790 | 5790 | 5790 | 5790 | 383 |
| 388 | 20231114 | 121400 | 657621690 | 5790 | 5790 | 5790 | 5790 | 193 |
| 389 | 20231114 | 121300 | 656504220 | 5790 | 5790 | 5790 | 5790 | 59 |
| 390 | 20231114 | 121200 | 656162610 | 5790 | 5780 | 5790 | 5780 | 177 |
| 391 | 20231114 | 121100 | 655138710 | 5780 | 5780 | 5780 | 5780 | 66 |
| 392 | 20231114 | 121000 | 654757230 | 5780 | 5780 | 5780 | 5780 | 79 |
| 393 | 20231114 | 120900 | 654300610 | 5790 | 5790 | 5790 | 5790 | 92 |
| 394 | 20231114 | 120800 | 653767930 | 5790 | 5790 | 5790 | 5770 | 268 |
| 395 | 20231114 | 120700 | 652218570 | 5790 | 5790 | 5790 | 5790 | 43 |
| 396 | 20231114 | 120600 | 651969600 | 5790 | 5790 | 5790 | 5790 | 94 |
| 397 | 20231114 | 120500 | 651425340 | 5790 | 5780 | 5790 | 5780 | 420 |
| 398 | 20231114 | 120400 | 648995630 | 5780 | 5780 | 5780 | 5780 | 104 |
| 399 | 20231114 | 120300 | 648394510 | 5780 | 5780 | 5780 | 5770 | 194 |
| 400 | 20231114 | 120200 | 647274240 | 5780 | 5790 | 5790 | 5770 | 275 |
| 401 | 20231114 | 120100 | 645685230 | 5790 | 5790 | 5790 | 5790 | 109 |
| 402 | 20231114 | 120000 | 645054120 | 5790 | 5790 | 5790 | 5790 | 112 |
| 403 | 20231114 | 115900 | 644405640 | 5780 | 5790 | 5790 | 5780 | 82 |
| 404 | 20231114 | 115800 | 643930870 | 5790 | 5790 | 5790 | 5790 | 78 |
| 405 | 20231114 | 115700 | 643479250 | 5790 | 5790 | 5790 | 5790 | 87 |
| 406 | 20231114 | 115600 | 642975520 | 5790 | 5790 | 5790 | 5790 | 62 |
| 407 | 20231114 | 115500 | 642616540 | 5790 | 5770 | 5790 | 5770 | 308 |
| 408 | 20231114 | 115400 | 640835860 | 5780 | 5780 | 5780 | 5780 | 255 |
| 409 | 20231114 | 115300 | 639361960 | 5780 | 5780 | 5780 | 5780 | 275 |
| 410 | 20231114 | 115200 | 637772460 | 5780 | 5780 | 5780 | 5780 | 460 |
| 411 | 20231114 | 115100 | 635113660 | 5780 | 5780 | 5780 | 5780 | 129 |
| 412 | 20231114 | 115000 | 634368040 | 5780 | 5780 | 5780 | 5780 | 160 |
| 413 | 20231114 | 114900 | 633443240 | 5780 | 5780 | 5780 | 5780 | 202 |
| 414 | 20231114 | 114800 | 632275680 | 5780 | 5780 | 5780 | 5780 | 231 |
| 415 | 20231114 | 114700 | 630940500 | 5790 | 5790 | 5790 | 5790 | 100 |
| 416 | 20231114 | 114600 | 630361500 | 5790 | 5790 | 5790 | 5790 | 94 |
| 417 | 20231114 | 114500 | 629817240 | 5790 | 5790 | 5790 | 5790 | 155 |
| 418 | 20231114 | 114400 | 628919790 | 5790 | 5790 | 5790 | 5770 | 319 |
| 419 | 20231114 | 114300 | 627076780 | 5790 | 5790 | 5790 | 5770 | 1076 |
| 420 | 20231114 | 114200 | 620866780 | 5780 | 5790 | 5790 | 5770 | 588 |
| 421 | 20231114 | 114100 | 617467850 | 5780 | 5780 | 5780 | 5780 | 29 |
| 422 | 20231114 | 114000 | 617300230 | 5780 | 5780 | 5790 | 5780 | 663 |
| 423 | 20231114 | 113900 | 613467890 | 5790 | 5790 | 5790 | 5780 | 487 |
| 424 | 20231114 | 113800 | 610649810 | 5790 | 5780 | 5790 | 5780 | 214 |
| 425 | 20231114 | 113700 | 609412580 | 5780 | 5780 | 5780 | 5780 | 109 |
| 426 | 20231114 | 113600 | 608782560 | 5780 | 5790 | 5790 | 5780 | 315 |
| 427 | 20231114 | 113500 | 606960340 | 5790 | 5790 | 5790 | 5790 | 134 |
| 428 | 20231114 | 113400 | 606184480 | 5780 | 5790 | 5790 | 5780 | 380 |
| 429 | 20231114 | 113300 | 603985720 | 5790 | 5790 | 5790 | 5790 | 85 |
| 430 | 20231114 | 113200 | 603493570 | 5790 | 5790 | 5790 | 5790 | 125 |
| 431 | 20231114 | 113100 | 602769820 | 5780 | 5790 | 5790 | 5770 | 680 |
| 432 | 20231114 | 113000 | 598838530 | 5790 | 5780 | 5790 | 5780 | 240 |
| 433 | 20231114 | 112900 | 597450800 | 5790 | 5790 | 5790 | 5790 | 134 |
| 434 | 20231114 | 112800 | 596674940 | 5790 | 5790 | 5790 | 5790 | 100 |
| 435 | 20231114 | 112700 | 596095940 | 5770 | 5790 | 5790 | 5770 | 481 |
| 436 | 20231114 | 112600 | 593316310 | 5790 | 5770 | 5790 | 5770 | 472 |
| 437 | 20231114 | 112500 | 590587030 | 5770 | 5790 | 5790 | 5770 | 287 |
| 438 | 20231114 | 112400 | 588929280 | 5790 | 5770 | 5790 | 5770 | 69 |
| 439 | 20231114 | 112300 | 588530060 | 5770 | 5790 | 5790 | 5770 | 1476 |
| 440 | 20231114 | 112200 | 580012440 | 5790 | 5790 | 5790 | 5790 | 140 |
| 441 | 20231114 | 112100 | 579201840 | 5770 | 5780 | 5790 | 5770 | 384 |
| 442 | 20231114 | 112000 | 576983420 | 5790 | 5790 | 5790 | 5790 | 111 |
| 443 | 20231114 | 111900 | 576340730 | 5770 | 5780 | 5790 | 5770 | 602 |
| 444 | 20231114 | 111800 | 572860310 | 5790 | 5790 | 5790 | 5790 | 167 |
| 445 | 20231114 | 111700 | 571893380 | 5790 | 5790 | 5790 | 5790 | 109 |
| 446 | 20231114 | 111600 | 571262270 | 5770 | 5780 | 5790 | 5770 | 1030 |
| 447 | 20231114 | 111500 | 565312300 | 5780 | 5780 | 5790 | 5770 | 268 |
| 448 | 20231114 | 111400 | 563762700 | 5790 | 5790 | 5790 | 5780 | 57 |
| 449 | 20231114 | 111300 | 563432710 | 5790 | 5790 | 5790 | 5790 | 118 |
| 450 | 20231114 | 111200 | 562749490 | 5790 | 5780 | 5790 | 5780 | 314 |
| 451 | 20231114 | 111100 | 560933260 | 5780 | 5780 | 5780 | 5780 | 131 |
| 452 | 20231114 | 111000 | 560176080 | 5780 | 5780 | 5780 | 5780 | 140 |
| 453 | 20231114 | 110900 | 559366880 | 5780 | 5790 | 5790 | 5770 | 157 |
| 454 | 20231114 | 110800 | 558458740 | 5790 | 5790 | 5790 | 5790 | 43 |
| 455 | 20231114 | 110700 | 558209770 | 5790 | 5790 | 5790 | 5780 | 194 |
| 456 | 20231114 | 110600 | 557086690 | 5780 | 5790 | 5790 | 5780 | 1200 |
| 457 | 20231114 | 110500 | 550149190 | 5790 | 5790 | 5790 | 5780 | 111 |
| 458 | 20231114 | 110400 | 549506510 | 5790 | 5780 | 5790 | 5780 | 75 |
| 459 | 20231114 | 110300 | 549072360 | 5790 | 5790 | 5790 | 5780 | 168 |
| 460 | 20231114 | 110200 | 548099650 | 5790 | 5780 | 5790 | 5780 | 230 |
| 461 | 20231114 | 110100 | 546768990 | 5790 | 5790 | 5790 | 5790 | 82 |
| 462 | 20231114 | 110000 | 546294210 | 5790 | 5790 | 5790 | 5790 | 106 |
| 463 | 20231114 | 105900 | 545680470 | 5790 | 5790 | 5790 | 5790 | 103 |
| 464 | 20231114 | 105800 | 545084100 | 5790 | 5790 | 5790 | 5790 | 191 |
| 465 | 20231114 | 105700 | 543978210 | 5790 | 5790 | 5790 | 5780 | 88 |
| 466 | 20231114 | 105600 | 543468710 | 5790 | 5800 | 5800 | 5780 | 526 |
| 467 | 20231114 | 105500 | 540424230 | 5790 | 5800 | 5800 | 5790 | 88 |
| 468 | 20231114 | 105400 | 539913890 | 5800 | 5800 | 5800 | 5800 | 92 |
| 469 | 20231114 | 105300 | 539380290 | 5800 | 5800 | 5800 | 5800 | 431 |
| 470 | 20231114 | 105200 | 536880490 | 5790 | 5780 | 5790 | 5770 | 528 |
| 471 | 20231114 | 105100 | 533829190 | 5780 | 5790 | 5800 | 5780 | 8112 |
| 472 | 20231114 | 105000 | 486858270 | 5790 | 5790 | 5790 | 5790 | 110 |
| 473 | 20231114 | 104900 | 486221370 | 5790 | 5790 | 5790 | 5780 | 12839 |
| 474 | 20231114 | 104800 | 411883670 | 5790 | 5790 | 5790 | 5780 | 125 |
| 475 | 20231114 | 104700 | 411160020 | 5780 | 5790 | 5790 | 5780 | 114 |
| 476 | 20231114 | 104600 | 410500020 | 5790 | 5790 | 5790 | 5790 | 738 |
| 477 | 20231114 | 104500 | 406227000 | 5790 | 5790 | 5790 | 5790 | 208 |
| 478 | 20231114 | 104400 | 405022680 | 5790 | 5780 | 5790 | 5780 | 4732 |
| 479 | 20231114 | 104300 | 377668660 | 5780 | 5780 | 5780 | 5780 | 195 |
| 480 | 20231114 | 104200 | 376541560 | 5780 | 5780 | 5780 | 5780 | 126 |
| 481 | 20231114 | 104100 | 375813280 | 5780 | 5780 | 5780 | 5770 | 260 |
| 482 | 20231114 | 104000 | 374310490 | 5780 | 5780 | 5780 | 5780 | 352 |
| 483 | 20231114 | 103900 | 372275930 | 5780 | 5780 | 5780 | 5780 | 80 |
| 484 | 20231114 | 103800 | 371813530 | 5780 | 5780 | 5780 | 5780 | 70 |
| 485 | 20231114 | 103700 | 371408930 | 5780 | 5780 | 5780 | 5780 | 84 |
| 486 | 20231114 | 103600 | 370923410 | 5780 | 5780 | 5780 | 5780 | 115 |
| 487 | 20231114 | 103500 | 370258710 | 5780 | 5780 | 5780 | 5770 | 120 |
| 488 | 20231114 | 103400 | 369565250 | 5780 | 5770 | 5780 | 5770 | 103 |
| 489 | 20231114 | 103300 | 368970120 | 5780 | 5780 | 5780 | 5770 | 456 |
| 490 | 20231114 | 103200 | 366334470 | 5780 | 5780 | 5780 | 5780 | 262 |
| 491 | 20231114 | 103100 | 364820110 | 5780 | 5780 | 5780 | 5780 | 47 |
| 492 | 20231114 | 103000 | 364548450 | 5780 | 5780 | 5780 | 5770 | 498 |
| 493 | 20231114 | 102900 | 361673420 | 5780 | 5780 | 5780 | 5770 | 96 |
| 494 | 20231114 | 102800 | 361118620 | 5780 | 5780 | 5780 | 5780 | 43 |
| 495 | 20231114 | 102700 | 360870080 | 5780 | 5780 | 5780 | 5780 | 149 |
| 496 | 20231114 | 102600 | 360008860 | 5780 | 5780 | 5780 | 5780 | 160 |
| 497 | 20231114 | 102500 | 359084060 | 5780 | 5780 | 5780 | 5780 | 78 |
| 498 | 20231114 | 102400 | 358633220 | 5780 | 5780 | 5780 | 5780 | 423 |
| 499 | 20231114 | 102300 | 356188280 | 5780 | 5780 | 5780 | 5770 | 225 |
| 500 | 20231114 | 102200 | 354888480 | 5780 | 5780 | 5780 | 5780 | 81 |
| 501 | 20231114 | 102100 | 354420300 | 5780 | 5780 | 5780 | 5770 | 1326 |
| 502 | 20231114 | 102000 | 346766020 | 5780 | 5780 | 5780 | 5780 | 161 |
| 503 | 20231114 | 101900 | 345835440 | 5780 | 5780 | 5780 | 5780 | 115 |
| 504 | 20231114 | 101800 | 345170740 | 5780 | 5780 | 5780 | 5770 | 559 |
| 505 | 20231114 | 101700 | 341943320 | 5770 | 5780 | 5780 | 5770 | 117 |
| 506 | 20231114 | 101600 | 341267090 | 5780 | 5780 | 5780 | 5780 | 77 |
| 507 | 20231114 | 101500 | 340822030 | 5780 | 5780 | 5780 | 5780 | 243 |
| 508 | 20231114 | 101400 | 339417490 | 5780 | 5780 | 5780 | 5780 | 310 |
| 509 | 20231114 | 101300 | 337625690 | 5780 | 5780 | 5780 | 5780 | 55 |
| 510 | 20231114 | 101200 | 337307790 | 5780 | 5780 | 5780 | 5780 | 77 |
| 511 | 20231114 | 101100 | 336862730 | 5770 | 5780 | 5780 | 5770 | 286 |
| 512 | 20231114 | 101000 | 335209690 | 5780 | 5780 | 5780 | 5770 | 483 |
| 513 | 20231114 | 100900 | 332417990 | 5780 | 5780 | 5780 | 5780 | 119 |
| 514 | 20231114 | 100800 | 331730170 | 5780 | 5780 | 5780 | 5770 | 249 |
| 515 | 20231114 | 100700 | 330291580 | 5780 | 5780 | 5780 | 5780 | 455 |
| 516 | 20231114 | 100600 | 327661680 | 5780 | 5770 | 5780 | 5770 | 159 |
| 517 | 20231114 | 100500 | 326743520 | 5780 | 5780 | 5780 | 5770 | 288 |
| 518 | 20231114 | 100400 | 325080550 | 5780 | 5780 | 5780 | 5780 | 140 |
| 519 | 20231114 | 100300 | 324271350 | 5780 | 5780 | 5780 | 5770 | 88 |
| 520 | 20231114 | 100200 | 323762730 | 5780 | 5780 | 5780 | 5780 | 70 |
| 521 | 20231114 | 100100 | 323358130 | 5780 | 5780 | 5780 | 5780 | 146 |
| 522 | 20231114 | 100000 | 322514250 | 5780 | 5780 | 5780 | 5770 | 94 |
| 523 | 20231114 | 095900 | 321971140 | 5780 | 5760 | 5780 | 5750 | 4775 |
| 524 | 20231114 | 095800 | 294462900 | 5760 | 5750 | 5760 | 5750 | 64 |
| 525 | 20231114 | 095700 | 294094300 | 5760 | 5760 | 5760 | 5750 | 124 |
| 526 | 20231114 | 095600 | 293380150 | 5760 | 5760 | 5760 | 5760 | 114 |
| 527 | 20231114 | 095500 | 292723510 | 5760 | 5760 | 5760 | 5760 | 147 |
| 528 | 20231114 | 095400 | 291876790 | 5760 | 5760 | 5760 | 5750 | 257 |
| 529 | 20231114 | 095300 | 290396870 | 5760 | 5770 | 5770 | 5760 | 204 |
| 530 | 20231114 | 095200 | 289221150 | 5760 | 5770 | 5770 | 5760 | 3123 |
| 531 | 20231114 | 095100 | 271227420 | 5770 | 5770 | 5770 | 5770 | 267 |
| 532 | 20231114 | 095000 | 269686830 | 5770 | 5780 | 5780 | 5770 | 800 |
| 533 | 20231114 | 094900 | 265070400 | 5780 | 5780 | 5780 | 5770 | 311 |
| 534 | 20231114 | 094800 | 263274820 | 5780 | 5780 | 5780 | 5770 | 1254 |
| 535 | 20231114 | 094700 | 256036700 | 5780 | 5770 | 5780 | 5770 | 502 |
| 536 | 20231114 | 094600 | 253138640 | 5770 | 5780 | 5780 | 5770 | 600 |
| 537 | 20231114 | 094500 | 249675650 | 5780 | 5780 | 5780 | 5780 | 2520 |
| 538 | 20231114 | 094400 | 235110050 | 5790 | 5780 | 5790 | 5780 | 829 |
| 539 | 20231114 | 094300 | 230316830 | 5790 | 5780 | 5790 | 5780 | 450 |
| 540 | 20231114 | 094200 | 227712860 | 5790 | 5790 | 5790 | 5780 | 112 |
| 541 | 20231114 | 094100 | 227064400 | 5790 | 5790 | 5790 | 5780 | 75 |
| 542 | 20231114 | 094000 | 226630160 | 5790 | 5780 | 5790 | 5780 | 291 |
| 543 | 20231114 | 093900 | 224945280 | 5790 | 5790 | 5790 | 5780 | 1325 |
| 544 | 20231114 | 093800 | 217273630 | 5790 | 5780 | 5790 | 5780 | 584 |
| 545 | 20231114 | 093700 | 213893310 | 5780 | 5780 | 5780 | 5780 | 1628 |
| 546 | 20231114 | 093600 | 204483470 | 5780 | 5780 | 5780 | 5770 | 3328 |
| 547 | 20231114 | 093500 | 185277630 | 5790 | 5790 | 5790 | 5780 | 673 |
| 548 | 20231114 | 093400 | 181380970 | 5790 | 5790 | 5790 | 5790 | 135 |
| 549 | 20231114 | 093300 | 180599320 | 5780 | 5790 | 5790 | 5780 | 2128 |
| 550 | 20231114 | 093200 | 168298200 | 5790 | 5790 | 5790 | 5790 | 181 |
| 551 | 20231114 | 093100 | 167250210 | 5790 | 5790 | 5790 | 5780 | 281 |
| 552 | 20231114 | 093000 | 165623310 | 5790 | 5790 | 5790 | 5780 | 458 |
| 553 | 20231114 | 092900 | 162971590 | 5790 | 5790 | 5790 | 5780 | 1252 |
| 554 | 20231114 | 092800 | 155734250 | 5790 | 5790 | 5790 | 5780 | 205 |
| 555 | 20231114 | 092700 | 154547310 | 5790 | 5780 | 5790 | 5770 | 529 |
| 556 | 20231114 | 092600 | 151487720 | 5770 | 5780 | 5790 | 5770 | 1787 |
| 557 | 20231114 | 092500 | 141159590 | 5780 | 5780 | 5780 | 5770 | 177 |
| 558 | 20231114 | 092400 | 140136550 | 5780 | 5780 | 5780 | 5780 | 128 |
| 559 | 20231114 | 092300 | 139396710 | 5770 | 5790 | 5790 | 5770 | 1287 |
| 560 | 20231114 | 092200 | 131958510 | 5780 | 5790 | 5790 | 5780 | 60 |
| 561 | 20231114 | 092100 | 131611150 | 5790 | 5790 | 5790 | 5780 | 250 |
| 562 | 20231114 | 092000 | 130165030 | 5780 | 5790 | 5790 | 5780 | 265 |
| 563 | 20231114 | 091900 | 128631330 | 5790 | 5790 | 5790 | 5780 | 887 |
| 564 | 20231114 | 091800 | 123500600 | 5790 | 5790 | 5790 | 5790 | 80 |
| 565 | 20231114 | 091700 | 123037400 | 5790 | 5790 | 5790 | 5780 | 370 |
| 566 | 20231114 | 091600 | 120895110 | 5790 | 5780 | 5790 | 5780 | 1010 |
| 567 | 20231114 | 091500 | 115047320 | 5790 | 5790 | 5790 | 5770 | 675 |
| 568 | 20231114 | 091400 | 111139690 | 5790 | 5780 | 5790 | 5780 | 847 |
| 569 | 20231114 | 091300 | 106243050 | 5770 | 5770 | 5770 | 5770 | 3 |
| 570 | 20231114 | 091200 | 106225740 | 5770 | 5780 | 5780 | 5770 | 753 |
| 571 | 20231114 | 091100 | 101874730 | 5780 | 5790 | 5790 | 5780 | 1201 |
| 572 | 20231114 | 091000 | 94932450 | 5790 | 5790 | 5790 | 5780 | 430 |
| 573 | 20231114 | 090900 | 92443490 | 5780 | 5780 | 5780 | 5770 | 415 |
| 574 | 20231114 | 090800 | 90044820 | 5770 | 5770 | 5780 | 5770 | 3028 |
| 575 | 20231114 | 090700 | 72562730 | 5770 | 5760 | 5770 | 5760 | 1499 |
| 576 | 20231114 | 090600 | 63926080 | 5760 | 5770 | 5770 | 5750 | 816 |
| 577 | 20231114 | 090500 | 59227350 | 5770 | 5780 | 5780 | 5760 | 1945 |
| 578 | 20231114 | 090400 | 48004070 | 5780 | 5780 | 5780 | 5780 | 114 |
| 579 | 20231114 | 090300 | 47345150 | 5770 | 5780 | 5780 | 5770 | 968 |
| 580 | 20231114 | 090200 | 41756500 | 5770 | 5780 | 5780 | 5770 | 987 |
| 581 | 20231114 | 090100 | 36053140 | 5780 | 5780 | 5790 | 5760 | 1225 |
| 582 | 20231114 | 090000 | 28969080 | 5780 | 5780 | 5790 | 5770 | 5012 |