29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 183900 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 10678 |
| 3 | 20231113 | 183800 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 4 | 20231113 | 183700 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 5 | 20231113 | 183600 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 6 | 20231113 | 183500 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 7 | 20231113 | 183400 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 8 | 20231113 | 183300 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 9 | 20231113 | 183200 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 10 | 20231113 | 183100 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 11 | 20231113 | 183000 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 12 | 20231113 | 182900 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 13 | 20231113 | 182800 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 14 | 20231113 | 182700 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 15 | 20231113 | 182600 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 16 | 20231113 | 182500 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 17 | 20231113 | 182400 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 18 | 20231113 | 182300 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 19 | 20231113 | 182200 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 20 | 20231113 | 182100 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 21 | 20231113 | 182000 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 22 | 20231113 | 181900 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 23 | 20231113 | 181800 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 24 | 20231113 | 181700 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 25 | 20231113 | 181600 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 26 | 20231113 | 181500 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 27 | 20231113 | 181400 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 28 | 20231113 | 181300 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 29 | 20231113 | 181200 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 30 | 20231113 | 181100 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 31 | 20231113 | 181000 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 32 | 20231113 | 180900 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 10678 |
| 33 | 20231113 | 180800 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 34 | 20231113 | 180700 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 35 | 20231113 | 180600 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 36 | 20231113 | 180500 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 37 | 20231113 | 180400 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 38 | 20231113 | 180300 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 39 | 20231113 | 180200 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 40 | 20231113 | 180100 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 41 | 20231113 | 180000 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 42 | 20231113 | 175900 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 43 | 20231113 | 175800 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 44 | 20231113 | 175700 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 45 | 20231113 | 175600 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 46 | 20231113 | 175500 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 47 | 20231113 | 175400 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 48 | 20231113 | 175300 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 49 | 20231113 | 175200 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 50 | 20231113 | 175100 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 51 | 20231113 | 175000 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 52 | 20231113 | 174900 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 53 | 20231113 | 174800 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 54 | 20231113 | 174700 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 55 | 20231113 | 174600 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 56 | 20231113 | 174500 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 57 | 20231113 | 174400 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 58 | 20231113 | 174300 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 59 | 20231113 | 174200 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 60 | 20231113 | 174100 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 61 | 20231113 | 174000 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 62 | 20231113 | 173900 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 10678 |
| 63 | 20231113 | 173800 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 64 | 20231113 | 173700 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 65 | 20231113 | 173600 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 66 | 20231113 | 173500 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 67 | 20231113 | 173400 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 68 | 20231113 | 173300 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 69 | 20231113 | 173200 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 70 | 20231113 | 173100 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 71 | 20231113 | 173000 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 72 | 20231113 | 172900 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 73 | 20231113 | 172800 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 74 | 20231113 | 172700 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 75 | 20231113 | 172600 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 76 | 20231113 | 172500 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 77 | 20231113 | 172400 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 78 | 20231113 | 172300 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 79 | 20231113 | 172200 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 80 | 20231113 | 172100 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 81 | 20231113 | 172000 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 82 | 20231113 | 171900 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 83 | 20231113 | 171800 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 84 | 20231113 | 171700 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 85 | 20231113 | 171600 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 86 | 20231113 | 171500 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 87 | 20231113 | 171400 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 88 | 20231113 | 171300 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 89 | 20231113 | 171200 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 90 | 20231113 | 171100 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 91 | 20231113 | 171000 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 92 | 20231113 | 170900 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 10678 |
| 93 | 20231113 | 170800 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 94 | 20231113 | 170700 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 95 | 20231113 | 170600 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 96 | 20231113 | 170500 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 97 | 20231113 | 170400 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 98 | 20231113 | 170300 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 99 | 20231113 | 170200 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 100 | 20231113 | 170100 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 101 | 20231113 | 170000 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 102 | 20231113 | 165900 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 103 | 20231113 | 165800 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 104 | 20231113 | 165700 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 105 | 20231113 | 165600 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 106 | 20231113 | 165500 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 107 | 20231113 | 165400 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 108 | 20231113 | 165300 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 109 | 20231113 | 165200 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 110 | 20231113 | 165100 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 111 | 20231113 | 165000 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 112 | 20231113 | 164900 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 113 | 20231113 | 164800 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 114 | 20231113 | 164700 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 115 | 20231113 | 164600 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 116 | 20231113 | 164500 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 117 | 20231113 | 164400 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 118 | 20231113 | 164300 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 119 | 20231113 | 164200 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 120 | 20231113 | 164100 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 121 | 20231113 | 164000 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 122 | 20231113 | 163900 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 10678 |
| 123 | 20231113 | 163800 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 124 | 20231113 | 163700 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 125 | 20231113 | 163600 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 126 | 20231113 | 163500 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 127 | 20231113 | 163400 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 128 | 20231113 | 163300 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 129 | 20231113 | 163200 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 130 | 20231113 | 163100 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 131 | 20231113 | 163000 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 132 | 20231113 | 162900 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 133 | 20231113 | 162800 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 134 | 20231113 | 162700 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 135 | 20231113 | 162600 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 136 | 20231113 | 162500 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 137 | 20231113 | 162400 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 138 | 20231113 | 162300 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 139 | 20231113 | 162200 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 140 | 20231113 | 162100 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 141 | 20231113 | 162000 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 142 | 20231113 | 161900 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 143 | 20231113 | 161800 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 144 | 20231113 | 161700 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 145 | 20231113 | 161600 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 146 | 20231113 | 161500 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 147 | 20231113 | 161400 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 148 | 20231113 | 161300 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 149 | 20231113 | 161200 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 150 | 20231113 | 161100 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 151 | 20231113 | 161000 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 152 | 20231113 | 160900 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 10678 |
| 153 | 20231113 | 160800 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 154 | 20231113 | 160700 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 155 | 20231113 | 160600 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 156 | 20231113 | 160500 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 157 | 20231113 | 160400 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 158 | 20231113 | 160300 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 159 | 20231113 | 160200 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 160 | 20231113 | 160100 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 161 | 20231113 | 160000 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 162 | 20231113 | 155900 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 163 | 20231113 | 155800 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 164 | 20231113 | 155700 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 165 | 20231113 | 155600 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 166 | 20231113 | 155500 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 167 | 20231113 | 155400 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 168 | 20231113 | 155300 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 169 | 20231113 | 155200 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 170 | 20231113 | 155100 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 171 | 20231113 | 155000 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 172 | 20231113 | 154900 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 173 | 20231113 | 154800 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 174 | 20231113 | 154700 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 175 | 20231113 | 154600 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 176 | 20231113 | 154500 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 177 | 20231113 | 154400 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 178 | 20231113 | 154300 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 179 | 20231113 | 154200 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 180 | 20231113 | 154100 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 181 | 20231113 | 154000 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 182 | 20231113 | 153900 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 10678 |
| 183 | 20231113 | 153800 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 184 | 20231113 | 153700 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 185 | 20231113 | 153600 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 186 | 20231113 | 153500 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 187 | 20231113 | 153400 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 188 | 20231113 | 153300 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 189 | 20231113 | 153200 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 190 | 20231113 | 153100 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 191 | 20231113 | 153000 | 3206214250 | 5660 | 5660 | 5660 | 5660 | 10678 |
| 192 | 20231113 | 152900 | 3145776770 | 5660 | 5660 | 5660 | 5660 | 0 |
| 193 | 20231113 | 152800 | 3145776770 | 5660 | 5660 | 5660 | 5660 | 0 |
| 194 | 20231113 | 152700 | 3145776770 | 5660 | 5660 | 5660 | 5660 | 0 |
| 195 | 20231113 | 152600 | 3145776770 | 5660 | 5660 | 5660 | 5660 | 0 |
| 196 | 20231113 | 152500 | 3145776770 | 5660 | 5660 | 5660 | 5660 | 0 |
| 197 | 20231113 | 152400 | 3145776770 | 5660 | 5660 | 5660 | 5660 | 0 |
| 198 | 20231113 | 152300 | 3145776770 | 5660 | 5660 | 5660 | 5660 | 0 |
| 199 | 20231113 | 152200 | 3145776770 | 5660 | 5660 | 5660 | 5660 | 0 |
| 200 | 20231113 | 152100 | 3145776770 | 5660 | 5660 | 5660 | 5660 | 0 |
| 201 | 20231113 | 152000 | 3145776770 | 5660 | 5660 | 5660 | 5660 | 0 |
| 202 | 20231113 | 151900 | 3145776770 | 5660 | 5670 | 5690 | 5660 | 4304 |
| 203 | 20231113 | 151800 | 3121361210 | 5670 | 5700 | 5700 | 5670 | 2915 |
| 204 | 20231113 | 151700 | 3104782740 | 5700 | 5710 | 5710 | 5690 | 3815 |
| 205 | 20231113 | 151600 | 3083072350 | 5700 | 5690 | 5710 | 5680 | 2828 |
| 206 | 20231113 | 151500 | 3066984180 | 5700 | 5730 | 5730 | 5690 | 2755 |
| 207 | 20231113 | 151400 | 3051278920 | 5730 | 5750 | 5750 | 5730 | 3955 |
| 208 | 20231113 | 151300 | 3028581470 | 5740 | 5750 | 5750 | 5740 | 889 |
| 209 | 20231113 | 151200 | 3023476120 | 5750 | 5750 | 5750 | 5750 | 813 |
| 210 | 20231113 | 151100 | 3018801370 | 5740 | 5760 | 5760 | 5740 | 993 |
| 211 | 20231113 | 151000 | 3013090940 | 5760 | 5760 | 5760 | 5760 | 1213 |
| 212 | 20231113 | 150900 | 3006104060 | 5760 | 5760 | 5760 | 5760 | 2 |
| 213 | 20231113 | 150800 | 3006092540 | 5770 | 5750 | 5770 | 5750 | 642 |
| 214 | 20231113 | 150700 | 3002396730 | 5750 | 5750 | 5750 | 5740 | 153 |
| 215 | 20231113 | 150600 | 3001518480 | 5750 | 5760 | 5760 | 5750 | 42 |
| 216 | 20231113 | 150500 | 3001276910 | 5760 | 5740 | 5760 | 5740 | 1518 |
| 217 | 20231113 | 150400 | 2992544940 | 5730 | 5720 | 5730 | 5700 | 7067 |
| 218 | 20231113 | 150300 | 2952230790 | 5720 | 5720 | 5720 | 5720 | 846 |
| 219 | 20231113 | 150200 | 2947391670 | 5720 | 5730 | 5730 | 5720 | 12 |
| 220 | 20231113 | 150100 | 2947323020 | 5730 | 5720 | 5730 | 5710 | 1429 |
| 221 | 20231113 | 150000 | 2939158180 | 5720 | 5700 | 5720 | 5700 | 810 |
| 222 | 20231113 | 145900 | 2934536080 | 5700 | 5710 | 5710 | 5700 | 8360 |
| 223 | 20231113 | 145800 | 2886878750 | 5730 | 5700 | 5730 | 5700 | 402 |
| 224 | 20231113 | 145700 | 2884584390 | 5700 | 5710 | 5710 | 5700 | 611 |
| 225 | 20231113 | 145600 | 2881100580 | 5710 | 5720 | 5720 | 5700 | 426 |
| 226 | 20231113 | 145500 | 2878671320 | 5720 | 5710 | 5720 | 5700 | 568 |
| 227 | 20231113 | 145400 | 2875427270 | 5720 | 5710 | 5720 | 5700 | 1005 |
| 228 | 20231113 | 145300 | 2869692870 | 5710 | 5720 | 5720 | 5700 | 2303 |
| 229 | 20231113 | 145200 | 2856543640 | 5720 | 5710 | 5720 | 5700 | 3632 |
| 230 | 20231113 | 145100 | 2835805100 | 5700 | 5710 | 5720 | 5700 | 3295 |
| 231 | 20231113 | 145000 | 2817005410 | 5690 | 5710 | 5710 | 5690 | 3983 |
| 232 | 20231113 | 144900 | 2794301840 | 5710 | 5710 | 5720 | 5710 | 1843 |
| 233 | 20231113 | 144800 | 2783775720 | 5700 | 5720 | 5720 | 5700 | 1023 |
| 234 | 20231113 | 144700 | 2777933490 | 5710 | 5700 | 5710 | 5700 | 675 |
| 235 | 20231113 | 144600 | 2774083120 | 5710 | 5700 | 5720 | 5700 | 418 |
| 236 | 20231113 | 144500 | 2771699850 | 5700 | 5690 | 5710 | 5690 | 794 |
| 237 | 20231113 | 144400 | 2767176690 | 5690 | 5690 | 5700 | 5690 | 468 |
| 238 | 20231113 | 144300 | 2764513650 | 5690 | 5700 | 5700 | 5680 | 4447 |
| 239 | 20231113 | 144200 | 2739197610 | 5710 | 5730 | 5730 | 5710 | 4616 |
| 240 | 20231113 | 144100 | 2712803390 | 5730 | 5730 | 5730 | 5720 | 1008 |
| 241 | 20231113 | 144000 | 2707031830 | 5730 | 5730 | 5760 | 5730 | 722 |
| 242 | 20231113 | 143900 | 2702889620 | 5730 | 5730 | 5740 | 5730 | 1252 |
| 243 | 20231113 | 143800 | 2695711690 | 5730 | 5730 | 5740 | 5730 | 830 |
| 244 | 20231113 | 143700 | 2690954200 | 5740 | 5750 | 5750 | 5730 | 330 |
| 245 | 20231113 | 143600 | 2689061900 | 5750 | 5720 | 5750 | 5720 | 894 |
| 246 | 20231113 | 143500 | 2683936120 | 5720 | 5740 | 5740 | 5720 | 412 |
| 247 | 20231113 | 143400 | 2681576410 | 5730 | 5750 | 5770 | 5730 | 1167 |
| 248 | 20231113 | 143300 | 2674866780 | 5730 | 5740 | 5740 | 5720 | 1632 |
| 249 | 20231113 | 143200 | 2665517120 | 5740 | 5730 | 5760 | 5730 | 632 |
| 250 | 20231113 | 143100 | 2661892000 | 5730 | 5740 | 5750 | 5730 | 6560 |
| 251 | 20231113 | 143000 | 2624237240 | 5750 | 5750 | 5750 | 5740 | 943 |
| 252 | 20231113 | 142900 | 2618823480 | 5750 | 5750 | 5750 | 5740 | 1296 |
| 253 | 20231113 | 142800 | 2611377190 | 5750 | 5750 | 5750 | 5740 | 317 |
| 254 | 20231113 | 142700 | 2609556460 | 5740 | 5760 | 5760 | 5740 | 2377 |
| 255 | 20231113 | 142600 | 2595887430 | 5750 | 5760 | 5780 | 5750 | 445 |
| 256 | 20231113 | 142500 | 2593324920 | 5760 | 5750 | 5770 | 5750 | 832 |
| 257 | 20231113 | 142400 | 2588532730 | 5760 | 5750 | 5790 | 5750 | 1619 |
| 258 | 20231113 | 142300 | 2579187940 | 5750 | 5770 | 5770 | 5750 | 395 |
| 259 | 20231113 | 142200 | 2576915580 | 5750 | 5760 | 5770 | 5750 | 902 |
| 260 | 20231113 | 142100 | 2571724890 | 5750 | 5760 | 5770 | 5750 | 1718 |
| 261 | 20231113 | 142000 | 2561836560 | 5750 | 5740 | 5760 | 5740 | 1114 |
| 262 | 20231113 | 141900 | 2555433240 | 5740 | 5770 | 5780 | 5740 | 7568 |
| 263 | 20231113 | 141800 | 2511887480 | 5770 | 5780 | 5780 | 5770 | 756 |
| 264 | 20231113 | 141700 | 2507519730 | 5780 | 5780 | 5780 | 5760 | 634 |
| 265 | 20231113 | 141600 | 2503860400 | 5780 | 5770 | 5790 | 5760 | 1394 |
| 266 | 20231113 | 141500 | 2495803190 | 5760 | 5750 | 5760 | 5750 | 973 |
| 267 | 20231113 | 141400 | 2490203770 | 5750 | 5760 | 5760 | 5750 | 3373 |
| 268 | 20231113 | 141300 | 2470777560 | 5760 | 5770 | 5770 | 5760 | 784 |
| 269 | 20231113 | 141200 | 2466260510 | 5770 | 5770 | 5770 | 5760 | 451 |
| 270 | 20231113 | 141100 | 2463659930 | 5760 | 5780 | 5790 | 5760 | 1275 |
| 271 | 20231113 | 141000 | 2456297440 | 5780 | 5780 | 5790 | 5780 | 881 |
| 272 | 20231113 | 140900 | 2451205130 | 5790 | 5790 | 5790 | 5790 | 530 |
| 273 | 20231113 | 140800 | 2448136430 | 5800 | 5800 | 5800 | 5790 | 2466 |
| 274 | 20231113 | 140700 | 2433836420 | 5810 | 5810 | 5830 | 5810 | 2278 |
| 275 | 20231113 | 140600 | 2420594860 | 5820 | 5820 | 5820 | 5810 | 705 |
| 276 | 20231113 | 140500 | 2416496640 | 5810 | 5810 | 5820 | 5810 | 506 |
| 277 | 20231113 | 140400 | 2413556760 | 5810 | 5820 | 5820 | 5810 | 618 |
| 278 | 20231113 | 140300 | 2409965400 | 5810 | 5820 | 5820 | 5810 | 703 |
| 279 | 20231113 | 140200 | 2405876310 | 5820 | 5820 | 5830 | 5820 | 515 |
| 280 | 20231113 | 140100 | 2402879000 | 5820 | 5830 | 5830 | 5810 | 630 |
| 281 | 20231113 | 140000 | 2399213220 | 5840 | 5820 | 5840 | 5820 | 1137 |
| 282 | 20231113 | 135900 | 2392577960 | 5810 | 5810 | 5820 | 5810 | 622 |
| 283 | 20231113 | 135800 | 2388963800 | 5810 | 5820 | 5820 | 5810 | 544 |
| 284 | 20231113 | 135700 | 2385803150 | 5830 | 5820 | 5830 | 5810 | 1287 |
| 285 | 20231113 | 135600 | 2378305530 | 5820 | 5810 | 5830 | 5810 | 3257 |
| 286 | 20231113 | 135500 | 2359327450 | 5810 | 5830 | 5830 | 5810 | 669 |
| 287 | 20231113 | 135400 | 2355430840 | 5830 | 5850 | 5870 | 5830 | 5036 |
| 288 | 20231113 | 135300 | 2325967450 | 5830 | 5810 | 5870 | 5810 | 3962 |
| 289 | 20231113 | 135200 | 2302826220 | 5810 | 5810 | 5820 | 5810 | 768 |
| 290 | 20231113 | 135100 | 2298364040 | 5820 | 5800 | 5820 | 5800 | 1475 |
| 291 | 20231113 | 135000 | 2289794200 | 5800 | 5800 | 5820 | 5800 | 3125 |
| 292 | 20231113 | 134900 | 2271641390 | 5800 | 5800 | 5810 | 5800 | 1030 |
| 293 | 20231113 | 134800 | 2265667370 | 5810 | 5800 | 5810 | 5800 | 1003 |
| 294 | 20231113 | 134700 | 2259849960 | 5800 | 5840 | 5840 | 5800 | 2878 |
| 295 | 20231113 | 134600 | 2243129060 | 5820 | 5820 | 5850 | 5820 | 468 |
| 296 | 20231113 | 134500 | 2240402160 | 5820 | 5830 | 5830 | 5800 | 10637 |
| 297 | 20231113 | 134400 | 2178632260 | 5830 | 5860 | 5860 | 5830 | 2035 |
| 298 | 20231113 | 134300 | 2166747070 | 5860 | 5840 | 5870 | 5840 | 2136 |
| 299 | 20231113 | 134200 | 2154253540 | 5840 | 5840 | 5840 | 5830 | 663 |
| 300 | 20231113 | 134100 | 2150384270 | 5840 | 5830 | 5840 | 5820 | 1147 |
| 301 | 20231113 | 134000 | 2143699520 | 5820 | 5820 | 5830 | 5820 | 2127 |
| 302 | 20231113 | 133900 | 2131314790 | 5830 | 5830 | 5830 | 5830 | 0 |
| 303 | 20231113 | 133800 | 2131314790 | 5830 | 5830 | 5830 | 5830 | 0 |
| 304 | 20231113 | 133700 | 2131314790 | 5830 | 5840 | 5840 | 5830 | 1441 |
| 305 | 20231113 | 133600 | 2122913740 | 5830 | 5840 | 5840 | 5830 | 1469 |
| 306 | 20231113 | 133500 | 2114336760 | 5840 | 5850 | 5850 | 5840 | 2432 |
| 307 | 20231113 | 133400 | 2100113300 | 5860 | 5860 | 5860 | 5850 | 645 |
| 308 | 20231113 | 133300 | 2096338440 | 5850 | 5860 | 5870 | 5840 | 2196 |
| 309 | 20231113 | 133200 | 2083488680 | 5880 | 5850 | 5880 | 5850 | 4815 |
| 310 | 20231113 | 133100 | 2055319160 | 5850 | 5860 | 5860 | 5850 | 943 |
| 311 | 20231113 | 133000 | 2049794000 | 5850 | 5880 | 5890 | 5850 | 11788 |
| 312 | 20231113 | 132900 | 1980727310 | 5890 | 5890 | 5900 | 5880 | 3027 |
| 313 | 20231113 | 132800 | 1962902420 | 5890 | 5890 | 5900 | 5890 | 1597 |
| 314 | 20231113 | 132700 | 1953487320 | 5890 | 5890 | 5900 | 5890 | 528 |
| 315 | 20231113 | 132600 | 1950376290 | 5900 | 5890 | 5900 | 5890 | 610 |
| 316 | 20231113 | 132500 | 1946783270 | 5890 | 5900 | 5900 | 5890 | 739 |
| 317 | 20231113 | 132400 | 1942425900 | 5910 | 5910 | 5910 | 5900 | 633 |
| 318 | 20231113 | 132300 | 1938691090 | 5900 | 5900 | 5910 | 5900 | 1186 |
| 319 | 20231113 | 132200 | 1931693680 | 5910 | 5900 | 5910 | 5890 | 1126 |
| 320 | 20231113 | 132100 | 1925051670 | 5900 | 5890 | 5900 | 5890 | 719 |
| 321 | 20231113 | 132000 | 1920816220 | 5890 | 5890 | 5890 | 5890 | 378 |
| 322 | 20231113 | 131900 | 1918589800 | 5890 | 5890 | 5920 | 5890 | 928 |
| 323 | 20231113 | 131800 | 1913111630 | 5890 | 5890 | 5900 | 5890 | 405 |
| 324 | 20231113 | 131700 | 1910725060 | 5890 | 5890 | 5910 | 5890 | 799 |
| 325 | 20231113 | 131600 | 1906014350 | 5890 | 5900 | 5910 | 5890 | 418 |
| 326 | 20231113 | 131500 | 1903550720 | 5890 | 5880 | 5900 | 5880 | 778 |
| 327 | 20231113 | 131400 | 1898971280 | 5880 | 5890 | 5890 | 5880 | 753 |
| 328 | 20231113 | 131300 | 1894539010 | 5890 | 5890 | 5900 | 5890 | 504 |
| 329 | 20231113 | 131200 | 1891570350 | 5890 | 5890 | 5900 | 5890 | 867 |
| 330 | 20231113 | 131100 | 1886463660 | 5890 | 5900 | 5900 | 5890 | 589 |
| 331 | 20231113 | 131000 | 1882990770 | 5890 | 5900 | 5900 | 5890 | 567 |
| 332 | 20231113 | 130900 | 1879648440 | 5900 | 5900 | 5910 | 5900 | 472 |
| 333 | 20231113 | 130800 | 1876863630 | 5900 | 5890 | 5900 | 5890 | 561 |
| 334 | 20231113 | 130700 | 1873554640 | 5890 | 5890 | 5900 | 5890 | 1425 |
| 335 | 20231113 | 130600 | 1865156390 | 5890 | 5890 | 5900 | 5890 | 794 |
| 336 | 20231113 | 130500 | 1860473720 | 5890 | 5890 | 5910 | 5890 | 1371 |
| 337 | 20231113 | 130400 | 1852393510 | 5900 | 5890 | 5900 | 5890 | 466 |
| 338 | 20231113 | 130300 | 1849648690 | 5890 | 5890 | 5900 | 5890 | 1258 |
| 339 | 20231113 | 130200 | 1842238340 | 5890 | 5900 | 5900 | 5890 | 2616 |
| 340 | 20231113 | 130100 | 1826825020 | 5900 | 5900 | 5900 | 5890 | 1110 |
| 341 | 20231113 | 130000 | 1820285970 | 5900 | 5900 | 5900 | 5890 | 618 |
| 342 | 20231113 | 125900 | 1816641860 | 5900 | 5910 | 5910 | 5890 | 4488 |
| 343 | 20231113 | 125800 | 1790164170 | 5910 | 5910 | 5910 | 5900 | 686 |
| 344 | 20231113 | 125700 | 1786110740 | 5910 | 5910 | 5910 | 5910 | 367 |
| 345 | 20231113 | 125600 | 1783941770 | 5910 | 5910 | 5920 | 5910 | 1707 |
| 346 | 20231113 | 125500 | 1773851910 | 5910 | 5910 | 5910 | 5910 | 375 |
| 347 | 20231113 | 125400 | 1771635660 | 5910 | 5910 | 5920 | 5910 | 625 |
| 348 | 20231113 | 125300 | 1767937010 | 5910 | 5920 | 5930 | 5910 | 643 |
| 349 | 20231113 | 125200 | 1764127720 | 5920 | 5930 | 5940 | 5920 | 363 |
| 350 | 20231113 | 125100 | 1761974690 | 5930 | 5920 | 5930 | 5910 | 631 |
| 351 | 20231113 | 125000 | 1758240260 | 5920 | 5920 | 5930 | 5920 | 627 |
| 352 | 20231113 | 124900 | 1754525340 | 5920 | 5910 | 5930 | 5910 | 441 |
| 353 | 20231113 | 124800 | 1751915700 | 5900 | 5910 | 5920 | 5900 | 5574 |
| 354 | 20231113 | 124700 | 1719014730 | 5910 | 5910 | 5910 | 5910 | 457 |
| 355 | 20231113 | 124600 | 1716313860 | 5910 | 5910 | 5920 | 5910 | 650 |
| 356 | 20231113 | 124500 | 1712471100 | 5910 | 5910 | 5910 | 5910 | 1509 |
| 357 | 20231113 | 124400 | 1703552910 | 5910 | 5910 | 5920 | 5910 | 633 |
| 358 | 20231113 | 124300 | 1699811040 | 5920 | 5920 | 5920 | 5910 | 502 |
| 359 | 20231113 | 124200 | 1696841480 | 5920 | 5910 | 5930 | 5910 | 417 |
| 360 | 20231113 | 124100 | 1694374500 | 5910 | 5910 | 5910 | 5910 | 278 |
| 361 | 20231113 | 124000 | 1692731520 | 5910 | 5910 | 5910 | 5910 | 889 |
| 362 | 20231113 | 123900 | 1687477530 | 5910 | 5920 | 5920 | 5910 | 6579 |
| 363 | 20231113 | 123800 | 1648569900 | 5920 | 5910 | 5920 | 5910 | 739 |
| 364 | 20231113 | 123700 | 1644197040 | 5910 | 5940 | 5940 | 5910 | 15623 |
| 365 | 20231113 | 123600 | 1551663540 | 5930 | 5930 | 5940 | 5930 | 272 |
| 366 | 20231113 | 123500 | 1550050080 | 5930 | 5930 | 5940 | 5930 | 543 |
| 367 | 20231113 | 123400 | 1546830070 | 5930 | 5940 | 5940 | 5930 | 425 |
| 368 | 20231113 | 123300 | 1544306810 | 5940 | 5940 | 5940 | 5940 | 417 |
| 369 | 20231113 | 123200 | 1541829830 | 5950 | 5950 | 5960 | 5940 | 781 |
| 370 | 20231113 | 123100 | 1537185640 | 5960 | 5940 | 5970 | 5940 | 365 |
| 371 | 20231113 | 123000 | 1535011540 | 5950 | 5940 | 5950 | 5940 | 643 |
| 372 | 20231113 | 122900 | 1531192110 | 5950 | 5950 | 5950 | 5930 | 489 |
| 373 | 20231113 | 122800 | 1528286980 | 5950 | 5930 | 5950 | 5930 | 429 |
| 374 | 20231113 | 122700 | 1525739110 | 5930 | 5930 | 5940 | 5930 | 583 |
| 375 | 20231113 | 122600 | 1522279570 | 5930 | 5940 | 5950 | 5930 | 314 |
| 376 | 20231113 | 122500 | 1520414730 | 5940 | 5940 | 5950 | 5930 | 587 |
| 377 | 20231113 | 122400 | 1516931290 | 5940 | 5930 | 5940 | 5930 | 491 |
| 378 | 20231113 | 122300 | 1514019020 | 5930 | 5930 | 5940 | 5930 | 681 |
| 379 | 20231113 | 122200 | 1509980680 | 5940 | 5930 | 5940 | 5920 | 43 |
| 380 | 20231113 | 122100 | 1509726070 | 5930 | 5940 | 5940 | 5920 | 835 |
| 381 | 20231113 | 122000 | 1504781350 | 5940 | 5920 | 5940 | 5920 | 138 |
| 382 | 20231113 | 121900 | 1503963510 | 5920 | 5930 | 5930 | 5920 | 762 |
| 383 | 20231113 | 121800 | 1499448880 | 5930 | 5930 | 5940 | 5930 | 675 |
| 384 | 20231113 | 121700 | 1495445170 | 5930 | 5930 | 5930 | 5930 | 250 |
| 385 | 20231113 | 121600 | 1493962670 | 5930 | 5930 | 5930 | 5930 | 756 |
| 386 | 20231113 | 121500 | 1489479590 | 5940 | 5950 | 5950 | 5930 | 124 |
| 387 | 20231113 | 121400 | 1488744220 | 5930 | 5930 | 5930 | 5920 | 309 |
| 388 | 20231113 | 121300 | 1486912940 | 5930 | 5930 | 5930 | 5920 | 787 |
| 389 | 20231113 | 121200 | 1482250600 | 5930 | 5920 | 5930 | 5920 | 628 |
| 390 | 20231113 | 121100 | 1478527950 | 5920 | 5920 | 5920 | 5920 | 513 |
| 391 | 20231113 | 121000 | 1475490990 | 5920 | 5920 | 5920 | 5920 | 458 |
| 392 | 20231113 | 120900 | 1472779630 | 5930 | 5930 | 5940 | 5930 | 2467 |
| 393 | 20231113 | 120800 | 1458150290 | 5930 | 5930 | 5940 | 5930 | 443 |
| 394 | 20231113 | 120700 | 1455522290 | 5930 | 5930 | 5930 | 5930 | 600 |
| 395 | 20231113 | 120600 | 1451964290 | 5930 | 5930 | 5930 | 5930 | 411 |
| 396 | 20231113 | 120500 | 1449527060 | 5930 | 5940 | 5940 | 5930 | 520 |
| 397 | 20231113 | 120400 | 1446443200 | 5940 | 5940 | 5940 | 5930 | 759 |
| 398 | 20231113 | 120300 | 1441936190 | 5930 | 5930 | 5940 | 5930 | 577 |
| 399 | 20231113 | 120200 | 1438512460 | 5940 | 5940 | 5940 | 5930 | 957 |
| 400 | 20231113 | 120100 | 1432829330 | 5940 | 5940 | 5940 | 5940 | 353 |
| 401 | 20231113 | 120000 | 1430732510 | 5940 | 5940 | 5950 | 5940 | 711 |
| 402 | 20231113 | 115900 | 1426509120 | 5940 | 5940 | 5950 | 5940 | 513 |
| 403 | 20231113 | 115800 | 1423461880 | 5950 | 5950 | 5950 | 5940 | 187 |
| 404 | 20231113 | 115700 | 1422351020 | 5940 | 5940 | 5940 | 5930 | 700 |
| 405 | 20231113 | 115600 | 1418194510 | 5940 | 5930 | 5940 | 5930 | 371 |
| 406 | 20231113 | 115500 | 1415992540 | 5940 | 5930 | 5940 | 5930 | 451 |
| 407 | 20231113 | 115400 | 1413316870 | 5940 | 5940 | 5940 | 5930 | 926 |
| 408 | 20231113 | 115300 | 1407818360 | 5940 | 5940 | 5940 | 5930 | 273 |
| 409 | 20231113 | 115200 | 1406197140 | 5930 | 5930 | 5940 | 5930 | 828 |
| 410 | 20231113 | 115100 | 1401286490 | 5940 | 5940 | 5940 | 5930 | 231 |
| 411 | 20231113 | 115000 | 1399915930 | 5940 | 5930 | 5940 | 5930 | 627 |
| 412 | 20231113 | 114900 | 1396197520 | 5940 | 5940 | 5940 | 5930 | 433 |
| 413 | 20231113 | 114800 | 1393628060 | 5940 | 5930 | 5940 | 5920 | 564 |
| 414 | 20231113 | 114700 | 1390283640 | 5930 | 5930 | 5950 | 5930 | 491 |
| 415 | 20231113 | 114600 | 1387371480 | 5920 | 5970 | 5970 | 5920 | 719 |
| 416 | 20231113 | 114500 | 1383091190 | 5960 | 5930 | 5960 | 5920 | 2097 |
| 417 | 20231113 | 114400 | 1370631920 | 5930 | 5920 | 5930 | 5920 | 678 |
| 418 | 20231113 | 114300 | 1366615000 | 5920 | 5920 | 5930 | 5920 | 1628 |
| 419 | 20231113 | 114200 | 1356967190 | 5920 | 5920 | 5930 | 5920 | 301 |
| 420 | 20231113 | 114100 | 1355185260 | 5920 | 5940 | 5940 | 5920 | 698 |
| 421 | 20231113 | 114000 | 1351050770 | 5930 | 5940 | 5940 | 5920 | 484 |
| 422 | 20231113 | 113900 | 1348181540 | 5930 | 5920 | 5930 | 5920 | 3983 |
| 423 | 20231113 | 113800 | 1324563500 | 5920 | 5940 | 5940 | 5920 | 985 |
| 424 | 20231113 | 113700 | 1318729420 | 5930 | 5940 | 5940 | 5930 | 361 |
| 425 | 20231113 | 113600 | 1316587570 | 5930 | 5930 | 5940 | 5930 | 767 |
| 426 | 20231113 | 113500 | 1312039250 | 5940 | 5940 | 5940 | 5930 | 282 |
| 427 | 20231113 | 113400 | 1310366450 | 5930 | 5940 | 5940 | 5930 | 658 |
| 428 | 20231113 | 113300 | 1306462500 | 5930 | 5950 | 5950 | 5930 | 853 |
| 429 | 20231113 | 113200 | 1301390730 | 5950 | 5950 | 5960 | 5950 | 213 |
| 430 | 20231113 | 113100 | 1300123280 | 5950 | 5930 | 5960 | 5930 | 3517 |
| 431 | 20231113 | 113000 | 1279186830 | 5930 | 5960 | 5960 | 5930 | 3866 |
| 432 | 20231113 | 112900 | 1256217860 | 5950 | 5960 | 5960 | 5950 | 767 |
| 433 | 20231113 | 112800 | 1251653190 | 5960 | 5950 | 5960 | 5950 | 623 |
| 434 | 20231113 | 112700 | 1247944470 | 5950 | 5950 | 5970 | 5950 | 808 |
| 435 | 20231113 | 112600 | 1243131650 | 5950 | 5960 | 5960 | 5950 | 674 |
| 436 | 20231113 | 112500 | 1239115290 | 5950 | 5960 | 5960 | 5950 | 799 |
| 437 | 20231113 | 112400 | 1234358180 | 5960 | 5940 | 5960 | 5930 | 3027 |
| 438 | 20231113 | 112300 | 1216373790 | 5940 | 5940 | 5940 | 5940 | 129 |
| 439 | 20231113 | 112200 | 1215607530 | 5940 | 5950 | 5960 | 5940 | 2566 |
| 440 | 20231113 | 112100 | 1200337090 | 5950 | 5950 | 5970 | 5940 | 1620 |
| 441 | 20231113 | 112000 | 1190699680 | 5950 | 5950 | 5960 | 5950 | 690 |
| 442 | 20231113 | 111900 | 1186592260 | 5950 | 5960 | 5970 | 5950 | 1185 |
| 443 | 20231113 | 111800 | 1179531240 | 5950 | 5950 | 5960 | 5940 | 254 |
| 444 | 20231113 | 111700 | 1178020400 | 5950 | 5960 | 5970 | 5950 | 2056 |
| 445 | 20231113 | 111600 | 1165777710 | 5960 | 5960 | 5960 | 5960 | 229 |
| 446 | 20231113 | 111500 | 1164412870 | 5970 | 5970 | 5970 | 5960 | 987 |
| 447 | 20231113 | 111400 | 1158524990 | 5980 | 5990 | 5990 | 5970 | 712 |
| 448 | 20231113 | 111300 | 1154271190 | 5990 | 5990 | 6030 | 5980 | 768 |
| 449 | 20231113 | 111200 | 1149674990 | 5990 | 6010 | 6010 | 5990 | 15207 |
| 450 | 20231113 | 111100 | 1058366650 | 6010 | 6020 | 6020 | 6010 | 1411 |
| 451 | 20231113 | 111000 | 1049874110 | 6030 | 6020 | 6030 | 6010 | 1712 |
| 452 | 20231113 | 110900 | 1039571180 | 6020 | 6020 | 6020 | 6010 | 564 |
| 453 | 20231113 | 110800 | 1036179580 | 6010 | 6020 | 6020 | 6010 | 778 |
| 454 | 20231113 | 110700 | 1031499700 | 6020 | 6020 | 6020 | 6010 | 1554 |
| 455 | 20231113 | 110600 | 1022145090 | 6010 | 6010 | 6020 | 6010 | 717 |
| 456 | 20231113 | 110500 | 1017832920 | 6010 | 6030 | 6030 | 6010 | 1298 |
| 457 | 20231113 | 110400 | 1010022870 | 6030 | 6020 | 6030 | 6020 | 1513 |
| 458 | 20231113 | 110300 | 1000903480 | 6020 | 6050 | 6050 | 6020 | 1301 |
| 459 | 20231113 | 110200 | 993058670 | 6040 | 6030 | 6050 | 6030 | 419 |
| 460 | 20231113 | 110100 | 990529690 | 6040 | 6040 | 6040 | 6030 | 834 |
| 461 | 20231113 | 110000 | 985497110 | 6040 | 6030 | 6060 | 6030 | 774 |
| 462 | 20231113 | 105900 | 980829120 | 6030 | 6040 | 6050 | 6030 | 778 |
| 463 | 20231113 | 105800 | 976133870 | 6040 | 6040 | 6050 | 6030 | 613 |
| 464 | 20231113 | 105700 | 972434380 | 6030 | 6030 | 6040 | 6020 | 537 |
| 465 | 20231113 | 105600 | 969197620 | 6030 | 6050 | 6060 | 6020 | 4870 |
| 466 | 20231113 | 105500 | 939757820 | 6050 | 6060 | 6060 | 6050 | 1453 |
| 467 | 20231113 | 105400 | 930955690 | 6060 | 6050 | 6060 | 6050 | 555 |
| 468 | 20231113 | 105300 | 927594210 | 6060 | 6080 | 6080 | 6060 | 5887 |
| 469 | 20231113 | 105200 | 891873870 | 6080 | 6080 | 6080 | 6070 | 206 |
| 470 | 20231113 | 105100 | 890622850 | 6070 | 6070 | 6080 | 6070 | 434 |
| 471 | 20231113 | 105000 | 887988390 | 6070 | 6080 | 6080 | 6070 | 2488 |
| 472 | 20231113 | 104900 | 872863870 | 6080 | 6080 | 6080 | 6080 | 458 |
| 473 | 20231113 | 104800 | 870079230 | 6090 | 6090 | 6090 | 6090 | 1352 |
| 474 | 20231113 | 104700 | 861845550 | 6090 | 6090 | 6110 | 6090 | 300 |
| 475 | 20231113 | 104600 | 860017950 | 6080 | 6090 | 6120 | 6080 | 601 |
| 476 | 20231113 | 104500 | 856359240 | 6080 | 6090 | 6090 | 6080 | 987 |
| 477 | 20231113 | 104400 | 850350500 | 6090 | 6080 | 6100 | 6080 | 543 |
| 478 | 20231113 | 104300 | 847043780 | 6090 | 6080 | 6090 | 6080 | 288 |
| 479 | 20231113 | 104200 | 845291740 | 6090 | 6090 | 6090 | 6080 | 2129 |
| 480 | 20231113 | 104100 | 832334070 | 6090 | 6080 | 6090 | 6080 | 1228 |
| 481 | 20231113 | 104000 | 824856600 | 6080 | 6080 | 6090 | 6080 | 1319 |
| 482 | 20231113 | 103900 | 816827080 | 6080 | 6090 | 6090 | 6080 | 4658 |
| 483 | 20231113 | 103800 | 788467710 | 6090 | 6110 | 6110 | 6090 | 4356 |
| 484 | 20231113 | 103700 | 761893180 | 6110 | 6100 | 6110 | 6100 | 446 |
| 485 | 20231113 | 103600 | 759171530 | 6110 | 6100 | 6120 | 6100 | 441 |
| 486 | 20231113 | 103500 | 756476430 | 6100 | 6120 | 6120 | 6100 | 571 |
| 487 | 20231113 | 103400 | 752991230 | 6120 | 6130 | 6130 | 6100 | 2406 |
| 488 | 20231113 | 103300 | 738284320 | 6120 | 6120 | 6120 | 6120 | 63 |
| 489 | 20231113 | 103200 | 737898760 | 6120 | 6110 | 6120 | 6110 | 459 |
| 490 | 20231113 | 103100 | 735092080 | 6110 | 6130 | 6130 | 6110 | 34 |
| 491 | 20231113 | 103000 | 734884320 | 6130 | 6110 | 6130 | 6110 | 1707 |
| 492 | 20231113 | 102900 | 724452660 | 6110 | 6110 | 6110 | 6110 | 202 |
| 493 | 20231113 | 102800 | 723218440 | 6110 | 6120 | 6120 | 6110 | 94 |
| 494 | 20231113 | 102700 | 722643840 | 6120 | 6120 | 6120 | 6120 | 2477 |
| 495 | 20231113 | 102600 | 707484600 | 6120 | 6120 | 6120 | 6120 | 53 |
| 496 | 20231113 | 102500 | 707160240 | 6130 | 6130 | 6140 | 6130 | 2998 |
| 497 | 20231113 | 102400 | 688781330 | 6130 | 6130 | 6130 | 6130 | 462 |
| 498 | 20231113 | 102300 | 685949270 | 6130 | 6130 | 6140 | 6130 | 1263 |
| 499 | 20231113 | 102200 | 678205480 | 6130 | 6120 | 6130 | 6120 | 532 |
| 500 | 20231113 | 102100 | 674944760 | 6120 | 6120 | 6120 | 6120 | 88 |
| 501 | 20231113 | 102000 | 674406200 | 6140 | 6120 | 6140 | 6120 | 1052 |
| 502 | 20231113 | 101900 | 667967820 | 6120 | 6120 | 6120 | 6120 | 30 |
| 503 | 20231113 | 101800 | 667784220 | 6120 | 6130 | 6130 | 6120 | 240 |
| 504 | 20231113 | 101700 | 666313260 | 6130 | 6130 | 6130 | 6130 | 201 |
| 505 | 20231113 | 101600 | 665081130 | 6120 | 6130 | 6170 | 6120 | 524 |
| 506 | 20231113 | 101500 | 661856400 | 6120 | 6130 | 6130 | 6120 | 301 |
| 507 | 20231113 | 101400 | 660014110 | 6120 | 6120 | 6120 | 6120 | 273 |
| 508 | 20231113 | 101300 | 658343350 | 6130 | 6120 | 6130 | 6120 | 1429 |
| 509 | 20231113 | 101200 | 649596950 | 6120 | 6120 | 6120 | 6120 | 43 |
| 510 | 20231113 | 101100 | 649333790 | 6120 | 6130 | 6130 | 6120 | 207 |
| 511 | 20231113 | 101000 | 648066930 | 6120 | 6120 | 6120 | 6120 | 113 |
| 512 | 20231113 | 100900 | 647375370 | 6120 | 6120 | 6120 | 6120 | 310 |
| 513 | 20231113 | 100800 | 645478170 | 6120 | 6120 | 6140 | 6110 | 479 |
| 514 | 20231113 | 100700 | 642548410 | 6110 | 6120 | 6120 | 6110 | 527 |
| 515 | 20231113 | 100600 | 639323270 | 6120 | 6120 | 6140 | 6120 | 1250 |
| 516 | 20231113 | 100500 | 631670950 | 6130 | 6130 | 6130 | 6130 | 120 |
| 517 | 20231113 | 100400 | 630935350 | 6130 | 6130 | 6130 | 6130 | 310 |
| 518 | 20231113 | 100300 | 629035050 | 6130 | 6130 | 6130 | 6130 | 74 |
| 519 | 20231113 | 100200 | 628581430 | 6150 | 6120 | 6150 | 6120 | 16 |
| 520 | 20231113 | 100100 | 628483480 | 6130 | 6130 | 6130 | 6130 | 483 |
| 521 | 20231113 | 100000 | 625522690 | 6180 | 6150 | 6180 | 6140 | 1311 |
| 522 | 20231113 | 095900 | 617469090 | 6150 | 6160 | 6200 | 6150 | 1136 |
| 523 | 20231113 | 095800 | 610452600 | 6160 | 6150 | 6160 | 6150 | 518 |
| 524 | 20231113 | 095700 | 607266890 | 6150 | 6170 | 6170 | 6150 | 322 |
| 525 | 20231113 | 095600 | 605286070 | 6170 | 6170 | 6170 | 6150 | 312 |
| 526 | 20231113 | 095500 | 603364540 | 6150 | 6160 | 6160 | 6150 | 178 |
| 527 | 20231113 | 095400 | 602268410 | 6150 | 6170 | 6170 | 6150 | 177 |
| 528 | 20231113 | 095300 | 601177770 | 6180 | 6170 | 6180 | 6160 | 93 |
| 529 | 20231113 | 095200 | 600604500 | 6160 | 6150 | 6170 | 6150 | 476 |
| 530 | 20231113 | 095100 | 597672530 | 6160 | 6150 | 6160 | 6150 | 246 |
| 531 | 20231113 | 095000 | 596159610 | 6150 | 6160 | 6160 | 6150 | 187 |
| 532 | 20231113 | 094900 | 595008700 | 6170 | 6120 | 6170 | 6120 | 990 |
| 533 | 20231113 | 094800 | 588927010 | 6120 | 6150 | 6150 | 6110 | 308 |
| 534 | 20231113 | 094700 | 587044020 | 6110 | 6130 | 6160 | 6110 | 2311 |
| 535 | 20231113 | 094600 | 572897960 | 6140 | 6150 | 6250 | 6120 | 2810 |
| 536 | 20231113 | 094500 | 555460050 | 6150 | 6120 | 6150 | 6110 | 2353 |
| 537 | 20231113 | 094400 | 541015930 | 6120 | 6120 | 6120 | 6120 | 23 |
| 538 | 20231113 | 094300 | 540875170 | 6110 | 6110 | 6110 | 6100 | 264 |
| 539 | 20231113 | 094200 | 539262440 | 6100 | 6110 | 6110 | 6100 | 314 |
| 540 | 20231113 | 094100 | 537346530 | 6100 | 6120 | 6120 | 6100 | 54 |
| 541 | 20231113 | 094000 | 537016880 | 6110 | 6100 | 6120 | 6100 | 2148 |
| 542 | 20231113 | 093900 | 523908920 | 6100 | 6110 | 6120 | 6100 | 1161 |
| 543 | 20231113 | 093800 | 516816110 | 6100 | 6100 | 6100 | 6100 | 52 |
| 544 | 20231113 | 093700 | 516498910 | 6100 | 6100 | 6130 | 6100 | 1696 |
| 545 | 20231113 | 093600 | 506143980 | 6110 | 6090 | 6120 | 6090 | 2744 |
| 546 | 20231113 | 093500 | 489381090 | 6090 | 6090 | 6100 | 6090 | 1018 |
| 547 | 20231113 | 093400 | 483181430 | 6100 | 6100 | 6110 | 6090 | 2480 |
| 548 | 20231113 | 093300 | 468062690 | 6110 | 6110 | 6120 | 6110 | 1324 |
| 549 | 20231113 | 093200 | 459963040 | 6110 | 6120 | 6120 | 6090 | 2574 |
| 550 | 20231113 | 093100 | 444271620 | 6110 | 6100 | 6130 | 6100 | 1312 |
| 551 | 20231113 | 093000 | 436252880 | 6100 | 6140 | 6140 | 6100 | 7558 |
| 552 | 20231113 | 092900 | 390005130 | 6150 | 6170 | 6180 | 6150 | 5890 |
| 553 | 20231113 | 092800 | 353732110 | 6170 | 6170 | 6180 | 6160 | 2596 |
| 554 | 20231113 | 092700 | 337726460 | 6200 | 6170 | 6200 | 6160 | 454 |
| 555 | 20231113 | 092600 | 334925350 | 6170 | 6190 | 6190 | 6170 | 5452 |
| 556 | 20231113 | 092500 | 301229980 | 6190 | 6200 | 6200 | 6190 | 2239 |
| 557 | 20231113 | 092400 | 287358800 | 6210 | 6230 | 6260 | 6200 | 2139 |
| 558 | 20231113 | 092300 | 274077410 | 6250 | 6230 | 6250 | 6200 | 9252 |
| 559 | 20231113 | 092200 | 216649960 | 6200 | 6220 | 6220 | 6200 | 6201 |
| 560 | 20231113 | 092100 | 178188960 | 6210 | 6230 | 6240 | 6210 | 6623 |
| 561 | 20231113 | 092000 | 137015430 | 6240 | 6250 | 6250 | 6240 | 1783 |
| 562 | 20231113 | 091900 | 125883790 | 6260 | 6250 | 6260 | 6250 | 664 |
| 563 | 20231113 | 091800 | 121732640 | 6250 | 6240 | 6260 | 6240 | 1059 |
| 564 | 20231113 | 091700 | 115119840 | 6250 | 6240 | 6250 | 6240 | 396 |
| 565 | 20231113 | 091600 | 112646430 | 6240 | 6270 | 6270 | 6240 | 4845 |
| 566 | 20231113 | 091500 | 82328690 | 6270 | 6270 | 6300 | 6260 | 1257 |
| 567 | 20231113 | 091400 | 74450160 | 6260 | 6320 | 6320 | 6260 | 5151 |
| 568 | 20231113 | 091300 | 42056420 | 6320 | 6340 | 6340 | 6320 | 532 |
| 569 | 20231113 | 091200 | 38689310 | 6350 | 6350 | 6350 | 6340 | 452 |
| 570 | 20231113 | 091100 | 35819460 | 6360 | 6360 | 6380 | 6360 | 337 |
| 571 | 20231113 | 091000 | 33675940 | 6370 | 6380 | 6380 | 6370 | 578 |
| 572 | 20231113 | 090900 | 29994060 | 6370 | 6380 | 6380 | 6370 | 751 |
| 573 | 20231113 | 090800 | 25204800 | 6380 | 6380 | 6380 | 6380 | 261 |
| 574 | 20231113 | 090700 | 23539620 | 6410 | 6380 | 6410 | 6380 | 61 |
| 575 | 20231113 | 090600 | 23149540 | 6410 | 6400 | 6410 | 6380 | 869 |
| 576 | 20231113 | 090500 | 17602660 | 6380 | 6400 | 6400 | 6380 | 1052 |
| 577 | 20231113 | 090400 | 10871090 | 6410 | 6420 | 6420 | 6410 | 170 |
| 578 | 20231113 | 090300 | 9781260 | 6420 | 6420 | 6420 | 6420 | 32 |
| 579 | 20231113 | 090200 | 9575820 | 6420 | 6420 | 6420 | 6420 | 65 |
| 580 | 20231113 | 090100 | 9158520 | 6470 | 6470 | 6470 | 6440 | 949 |
| 581 | 20231113 | 090000 | 3021490 | 6470 | 6470 | 6470 | 6470 | 467 |