28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 183500 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 20164 |
| 3 | 20231113 | 183400 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 4 | 20231113 | 183300 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 5 | 20231113 | 183200 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 6 | 20231113 | 183100 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 7 | 20231113 | 183000 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 8 | 20231113 | 182900 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 9 | 20231113 | 182800 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 10 | 20231113 | 182700 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 11 | 20231113 | 182600 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 12 | 20231113 | 182500 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 13 | 20231113 | 182400 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 14 | 20231113 | 182300 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 15 | 20231113 | 182200 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 16 | 20231113 | 182100 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 17 | 20231113 | 182000 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 18 | 20231113 | 181900 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 19 | 20231113 | 181800 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 20 | 20231113 | 181700 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 21 | 20231113 | 181600 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 22 | 20231113 | 181500 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 23 | 20231113 | 181400 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 24 | 20231113 | 181300 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 25 | 20231113 | 181200 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 26 | 20231113 | 181100 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 27 | 20231113 | 181000 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 28 | 20231113 | 180900 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 29 | 20231113 | 180800 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 30 | 20231113 | 180700 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 31 | 20231113 | 180600 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 32 | 20231113 | 180500 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 20164 |
| 33 | 20231113 | 180400 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 34 | 20231113 | 180300 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 35 | 20231113 | 180200 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 36 | 20231113 | 180100 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 37 | 20231113 | 180000 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 38 | 20231113 | 175900 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 39 | 20231113 | 175800 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 40 | 20231113 | 175700 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 41 | 20231113 | 175600 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 42 | 20231113 | 175500 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 43 | 20231113 | 175400 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 44 | 20231113 | 175300 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 45 | 20231113 | 175200 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 46 | 20231113 | 175100 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 47 | 20231113 | 175000 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 48 | 20231113 | 174900 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 49 | 20231113 | 174800 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 50 | 20231113 | 174700 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 51 | 20231113 | 174600 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 52 | 20231113 | 174500 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 53 | 20231113 | 174400 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 54 | 20231113 | 174300 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 55 | 20231113 | 174200 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 56 | 20231113 | 174100 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 57 | 20231113 | 174000 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 58 | 20231113 | 173900 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 59 | 20231113 | 173800 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 60 | 20231113 | 173700 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 61 | 20231113 | 173600 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 62 | 20231113 | 173500 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 20164 |
| 63 | 20231113 | 173400 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 64 | 20231113 | 173300 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 65 | 20231113 | 173200 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 66 | 20231113 | 173100 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 67 | 20231113 | 173000 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 68 | 20231113 | 172900 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 69 | 20231113 | 172800 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 70 | 20231113 | 172700 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 71 | 20231113 | 172600 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 72 | 20231113 | 172500 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 73 | 20231113 | 172400 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 74 | 20231113 | 172300 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 75 | 20231113 | 172200 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 76 | 20231113 | 172100 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 77 | 20231113 | 172000 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 78 | 20231113 | 171900 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 79 | 20231113 | 171800 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 80 | 20231113 | 171700 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 81 | 20231113 | 171600 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 82 | 20231113 | 171500 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 83 | 20231113 | 171400 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 84 | 20231113 | 171300 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 85 | 20231113 | 171200 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 86 | 20231113 | 171100 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 87 | 20231113 | 171000 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 88 | 20231113 | 170900 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 89 | 20231113 | 170800 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 90 | 20231113 | 170700 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 91 | 20231113 | 170600 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 92 | 20231113 | 170500 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 20164 |
| 93 | 20231113 | 170400 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 94 | 20231113 | 170300 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 95 | 20231113 | 170200 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 96 | 20231113 | 170100 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 97 | 20231113 | 170000 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 98 | 20231113 | 165900 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 99 | 20231113 | 165800 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 100 | 20231113 | 165700 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 101 | 20231113 | 165600 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 102 | 20231113 | 165500 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 103 | 20231113 | 165400 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 104 | 20231113 | 165300 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 105 | 20231113 | 165200 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 106 | 20231113 | 165100 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 107 | 20231113 | 165000 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 108 | 20231113 | 164900 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 109 | 20231113 | 164800 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 110 | 20231113 | 164700 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 111 | 20231113 | 164600 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 112 | 20231113 | 164500 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 113 | 20231113 | 164400 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 114 | 20231113 | 164300 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 115 | 20231113 | 164200 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 116 | 20231113 | 164100 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 117 | 20231113 | 164000 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 118 | 20231113 | 163900 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 119 | 20231113 | 163800 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 120 | 20231113 | 163700 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 121 | 20231113 | 163600 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 122 | 20231113 | 163500 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 20164 |
| 123 | 20231113 | 163400 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 124 | 20231113 | 163300 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 125 | 20231113 | 163200 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 126 | 20231113 | 163100 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 127 | 20231113 | 163000 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 128 | 20231113 | 162900 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 129 | 20231113 | 162800 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 130 | 20231113 | 162700 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 131 | 20231113 | 162600 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 132 | 20231113 | 162500 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 133 | 20231113 | 162400 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 134 | 20231113 | 162300 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 135 | 20231113 | 162200 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 136 | 20231113 | 162100 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 137 | 20231113 | 162000 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 138 | 20231113 | 161900 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 139 | 20231113 | 161800 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 140 | 20231113 | 161700 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 141 | 20231113 | 161600 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 142 | 20231113 | 161500 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 143 | 20231113 | 161400 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 144 | 20231113 | 161300 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 145 | 20231113 | 161200 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 146 | 20231113 | 161100 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 147 | 20231113 | 161000 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 148 | 20231113 | 160900 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 149 | 20231113 | 160800 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 150 | 20231113 | 160700 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 151 | 20231113 | 160600 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 152 | 20231113 | 160500 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 20164 |
| 153 | 20231113 | 160400 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 154 | 20231113 | 160300 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 155 | 20231113 | 160200 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 156 | 20231113 | 160100 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 157 | 20231113 | 160000 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 158 | 20231113 | 155900 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 159 | 20231113 | 155800 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 160 | 20231113 | 155700 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 161 | 20231113 | 155600 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 162 | 20231113 | 155500 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 163 | 20231113 | 155400 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 164 | 20231113 | 155300 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 165 | 20231113 | 155200 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 166 | 20231113 | 155100 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 167 | 20231113 | 155000 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 168 | 20231113 | 154900 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 169 | 20231113 | 154800 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 170 | 20231113 | 154700 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 171 | 20231113 | 154600 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 172 | 20231113 | 154500 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 173 | 20231113 | 154400 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 174 | 20231113 | 154300 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 175 | 20231113 | 154200 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 176 | 20231113 | 154100 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 177 | 20231113 | 154000 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 178 | 20231113 | 153900 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 179 | 20231113 | 153800 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 180 | 20231113 | 153700 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 181 | 20231113 | 153600 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 182 | 20231113 | 153500 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 20164 |
| 183 | 20231113 | 153400 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 184 | 20231113 | 153300 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 185 | 20231113 | 153200 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 186 | 20231113 | 153100 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 187 | 20231113 | 153000 | 1972723820 | 5580 | 5580 | 5580 | 5580 | 20164 |
| 188 | 20231113 | 152900 | 1860208700 | 5600 | 5600 | 5600 | 5600 | 0 |
| 189 | 20231113 | 152800 | 1860208700 | 5600 | 5600 | 5600 | 5600 | 0 |
| 190 | 20231113 | 152700 | 1860208700 | 5600 | 5600 | 5600 | 5600 | 0 |
| 191 | 20231113 | 152600 | 1860208700 | 5600 | 5600 | 5600 | 5600 | 0 |
| 192 | 20231113 | 152500 | 1860208700 | 5600 | 5600 | 5600 | 5600 | 0 |
| 193 | 20231113 | 152400 | 1860208700 | 5600 | 5600 | 5600 | 5600 | 0 |
| 194 | 20231113 | 152300 | 1860208700 | 5600 | 5600 | 5600 | 5600 | 0 |
| 195 | 20231113 | 152200 | 1860208700 | 5600 | 5600 | 5600 | 5600 | 0 |
| 196 | 20231113 | 152100 | 1860208700 | 5600 | 5600 | 5600 | 5600 | 0 |
| 197 | 20231113 | 152000 | 1860208700 | 5600 | 5600 | 5600 | 5600 | 0 |
| 198 | 20231113 | 151900 | 1860208700 | 5600 | 5600 | 5600 | 5600 | 1151 |
| 199 | 20231113 | 151800 | 1853763100 | 5600 | 5600 | 5600 | 5590 | 144 |
| 200 | 20231113 | 151700 | 1852957050 | 5600 | 5600 | 5600 | 5590 | 606 |
| 201 | 20231113 | 151600 | 1849567750 | 5600 | 5590 | 5600 | 5580 | 338 |
| 202 | 20231113 | 151500 | 1847677990 | 5600 | 5590 | 5600 | 5590 | 1038 |
| 203 | 20231113 | 151400 | 1841874860 | 5590 | 5600 | 5610 | 5590 | 1841 |
| 204 | 20231113 | 151300 | 1831580910 | 5610 | 5600 | 5610 | 5590 | 534 |
| 205 | 20231113 | 151200 | 1828593830 | 5610 | 5590 | 5610 | 5590 | 112 |
| 206 | 20231113 | 151100 | 1827966660 | 5590 | 5600 | 5610 | 5590 | 445 |
| 207 | 20231113 | 151000 | 1825473490 | 5600 | 5590 | 5610 | 5590 | 1118 |
| 208 | 20231113 | 150900 | 1819212690 | 5600 | 5610 | 5610 | 5600 | 1218 |
| 209 | 20231113 | 150800 | 1812390680 | 5600 | 5600 | 5610 | 5600 | 206 |
| 210 | 20231113 | 150700 | 1811235820 | 5610 | 5600 | 5610 | 5600 | 836 |
| 211 | 20231113 | 150600 | 1806549460 | 5610 | 5600 | 5610 | 5600 | 115 |
| 212 | 20231113 | 150500 | 1805904990 | 5600 | 5600 | 5610 | 5600 | 276 |
| 213 | 20231113 | 150400 | 1804357950 | 5610 | 5620 | 5620 | 5600 | 1906 |
| 214 | 20231113 | 150300 | 1793672890 | 5620 | 5620 | 5620 | 5610 | 158 |
| 215 | 20231113 | 150200 | 1792785620 | 5610 | 5610 | 5620 | 5610 | 128 |
| 216 | 20231113 | 150100 | 1792066750 | 5620 | 5610 | 5620 | 5610 | 173 |
| 217 | 20231113 | 150000 | 1791095060 | 5610 | 5610 | 5620 | 5610 | 692 |
| 218 | 20231113 | 145900 | 1787209580 | 5610 | 5610 | 5620 | 5610 | 721 |
| 219 | 20231113 | 145800 | 1783158840 | 5620 | 5610 | 5620 | 5610 | 1204 |
| 220 | 20231113 | 145700 | 1776393600 | 5620 | 5620 | 5620 | 5610 | 572 |
| 221 | 20231113 | 145600 | 1773179610 | 5610 | 5610 | 5630 | 5610 | 1057 |
| 222 | 20231113 | 145500 | 1767249460 | 5610 | 5620 | 5620 | 5610 | 2032 |
| 223 | 20231113 | 145400 | 1755834810 | 5620 | 5600 | 5630 | 5600 | 1106 |
| 224 | 20231113 | 145300 | 1749619500 | 5610 | 5610 | 5620 | 5600 | 597 |
| 225 | 20231113 | 145200 | 1746268080 | 5610 | 5600 | 5620 | 5600 | 1120 |
| 226 | 20231113 | 145100 | 1739984200 | 5610 | 5610 | 5620 | 5600 | 3128 |
| 227 | 20231113 | 145000 | 1722434760 | 5620 | 5610 | 5630 | 5610 | 148 |
| 228 | 20231113 | 144900 | 1721602830 | 5610 | 5620 | 5620 | 5600 | 2082 |
| 229 | 20231113 | 144800 | 1709920160 | 5610 | 5610 | 5620 | 5610 | 735 |
| 230 | 20231113 | 144700 | 1705795830 | 5610 | 5610 | 5620 | 5610 | 910 |
| 231 | 20231113 | 144600 | 1700685100 | 5610 | 5610 | 5620 | 5610 | 896 |
| 232 | 20231113 | 144500 | 1695655600 | 5610 | 5610 | 5630 | 5610 | 1017 |
| 233 | 20231113 | 144400 | 1689938300 | 5610 | 5620 | 5620 | 5610 | 373 |
| 234 | 20231113 | 144300 | 1687843280 | 5610 | 5620 | 5620 | 5590 | 873 |
| 235 | 20231113 | 144200 | 1682946200 | 5620 | 5610 | 5620 | 5610 | 738 |
| 236 | 20231113 | 144100 | 1678805790 | 5610 | 5620 | 5630 | 5610 | 1505 |
| 237 | 20231113 | 144000 | 1670356570 | 5620 | 5620 | 5620 | 5600 | 139 |
| 238 | 20231113 | 143900 | 1669577250 | 5600 | 5620 | 5630 | 5600 | 1897 |
| 239 | 20231113 | 143800 | 1658924140 | 5610 | 5610 | 5620 | 5610 | 194 |
| 240 | 20231113 | 143700 | 1657835130 | 5610 | 5620 | 5630 | 5600 | 1881 |
| 241 | 20231113 | 143600 | 1647279170 | 5620 | 5610 | 5620 | 5610 | 524 |
| 242 | 20231113 | 143500 | 1644336570 | 5610 | 5610 | 5630 | 5610 | 658 |
| 243 | 20231113 | 143400 | 1640641960 | 5610 | 5630 | 5630 | 5610 | 669 |
| 244 | 20231113 | 143300 | 1636887900 | 5610 | 5620 | 5630 | 5610 | 802 |
| 245 | 20231113 | 143200 | 1632381070 | 5620 | 5630 | 5630 | 5620 | 401 |
| 246 | 20231113 | 143100 | 1630126890 | 5630 | 5630 | 5640 | 5610 | 902 |
| 247 | 20231113 | 143000 | 1625048530 | 5630 | 5630 | 5640 | 5630 | 2410 |
| 248 | 20231113 | 142900 | 1611467040 | 5640 | 5620 | 5640 | 5620 | 812 |
| 249 | 20231113 | 142800 | 1606890340 | 5630 | 5620 | 5630 | 5620 | 1556 |
| 250 | 20231113 | 142700 | 1598131320 | 5620 | 5620 | 5630 | 5620 | 349 |
| 251 | 20231113 | 142600 | 1596167390 | 5630 | 5620 | 5630 | 5620 | 723 |
| 252 | 20231113 | 142500 | 1592097070 | 5620 | 5620 | 5630 | 5620 | 793 |
| 253 | 20231113 | 142400 | 1587633160 | 5630 | 5620 | 5630 | 5620 | 539 |
| 254 | 20231113 | 142300 | 1584599830 | 5620 | 5630 | 5630 | 5620 | 166 |
| 255 | 20231113 | 142200 | 1583665860 | 5620 | 5620 | 5640 | 5620 | 5598 |
| 256 | 20231113 | 142100 | 1552147220 | 5620 | 5620 | 5630 | 5610 | 3929 |
| 257 | 20231113 | 142000 | 1530063720 | 5610 | 5620 | 5620 | 5610 | 602 |
| 258 | 20231113 | 141900 | 1526681700 | 5620 | 5610 | 5620 | 5610 | 343 |
| 259 | 20231113 | 141800 | 1524756640 | 5620 | 5610 | 5620 | 5600 | 2844 |
| 260 | 20231113 | 141700 | 1508795270 | 5610 | 5590 | 5620 | 5590 | 5518 |
| 261 | 20231113 | 141600 | 1477871790 | 5590 | 5580 | 5600 | 5580 | 4653 |
| 262 | 20231113 | 141500 | 1451887710 | 5570 | 5590 | 5590 | 5570 | 2992 |
| 263 | 20231113 | 141400 | 1435197260 | 5570 | 5570 | 5580 | 5570 | 1124 |
| 264 | 20231113 | 141300 | 1428926500 | 5570 | 5560 | 5580 | 5560 | 709 |
| 265 | 20231113 | 141200 | 1424977780 | 5560 | 5560 | 5570 | 5560 | 402 |
| 266 | 20231113 | 141100 | 1422739870 | 5560 | 5550 | 5570 | 5550 | 1475 |
| 267 | 20231113 | 141000 | 1414547410 | 5560 | 5540 | 5560 | 5540 | 1012 |
| 268 | 20231113 | 140900 | 1408928100 | 5540 | 5550 | 5560 | 5540 | 1347 |
| 269 | 20231113 | 140800 | 1401453230 | 5550 | 5550 | 5560 | 5550 | 1093 |
| 270 | 20231113 | 140700 | 1395377170 | 5550 | 5550 | 5550 | 5540 | 137 |
| 271 | 20231113 | 140600 | 1394617450 | 5550 | 5540 | 5560 | 5540 | 421 |
| 272 | 20231113 | 140500 | 1392278870 | 5540 | 5550 | 5560 | 5540 | 64 |
| 273 | 20231113 | 140400 | 1391923500 | 5550 | 5540 | 5560 | 5540 | 249 |
| 274 | 20231113 | 140300 | 1390541620 | 5540 | 5540 | 5550 | 5540 | 132 |
| 275 | 20231113 | 140200 | 1389810040 | 5540 | 5540 | 5550 | 5540 | 411 |
| 276 | 20231113 | 140100 | 1387532340 | 5550 | 5550 | 5550 | 5540 | 251 |
| 277 | 20231113 | 140000 | 1386140520 | 5540 | 5540 | 5550 | 5540 | 92 |
| 278 | 20231113 | 135900 | 1385630670 | 5550 | 5540 | 5550 | 5540 | 259 |
| 279 | 20231113 | 135800 | 1384194810 | 5540 | 5550 | 5560 | 5540 | 1856 |
| 280 | 20231113 | 135700 | 1373893810 | 5550 | 5560 | 5560 | 5550 | 213 |
| 281 | 20231113 | 135600 | 1372710810 | 5560 | 5560 | 5560 | 5550 | 190 |
| 282 | 20231113 | 135500 | 1371655670 | 5550 | 5570 | 5570 | 5550 | 816 |
| 283 | 20231113 | 135400 | 1367118220 | 5560 | 5550 | 5570 | 5550 | 358 |
| 284 | 20231113 | 135300 | 1365128860 | 5550 | 5560 | 5560 | 5550 | 164 |
| 285 | 20231113 | 135200 | 1364217130 | 5550 | 5550 | 5570 | 5550 | 127 |
| 286 | 20231113 | 135100 | 1363510770 | 5550 | 5550 | 5560 | 5550 | 84 |
| 287 | 20231113 | 135000 | 1363043880 | 5560 | 5550 | 5570 | 5550 | 1531 |
| 288 | 20231113 | 134900 | 1354531110 | 5550 | 5550 | 5560 | 5550 | 191 |
| 289 | 20231113 | 134800 | 1353470070 | 5550 | 5550 | 5560 | 5550 | 112 |
| 290 | 20231113 | 134700 | 1352847530 | 5560 | 5550 | 5560 | 5550 | 169 |
| 291 | 20231113 | 134600 | 1351908760 | 5560 | 5550 | 5560 | 5550 | 61 |
| 292 | 20231113 | 134500 | 1351569710 | 5560 | 5550 | 5560 | 5550 | 236 |
| 293 | 20231113 | 134400 | 1350259730 | 5560 | 5550 | 5560 | 5550 | 1239 |
| 294 | 20231113 | 134300 | 1343372650 | 5560 | 5550 | 5560 | 5550 | 165 |
| 295 | 20231113 | 134200 | 1342455340 | 5550 | 5550 | 5560 | 5550 | 400 |
| 296 | 20231113 | 134100 | 1340235140 | 5550 | 5550 | 5560 | 5550 | 194 |
| 297 | 20231113 | 134000 | 1339156730 | 5560 | 5550 | 5570 | 5550 | 101 |
| 298 | 20231113 | 133900 | 1338595240 | 5550 | 5550 | 5560 | 5550 | 147 |
| 299 | 20231113 | 133800 | 1337778800 | 5550 | 5550 | 5560 | 5550 | 34 |
| 300 | 20231113 | 133700 | 1337589950 | 5540 | 5550 | 5550 | 5540 | 312 |
| 301 | 20231113 | 133600 | 1335859120 | 5540 | 5540 | 5550 | 5540 | 261 |
| 302 | 20231113 | 133500 | 1334412850 | 5540 | 5540 | 5560 | 5540 | 315 |
| 303 | 20231113 | 133400 | 1332667030 | 5550 | 5550 | 5560 | 5540 | 98 |
| 304 | 20231113 | 133300 | 1332123070 | 5550 | 5560 | 5560 | 5550 | 108 |
| 305 | 20231113 | 133200 | 1331522790 | 5560 | 5550 | 5560 | 5550 | 235 |
| 306 | 20231113 | 133100 | 1330217040 | 5550 | 5530 | 5570 | 5530 | 18717 |
| 307 | 20231113 | 133000 | 1226497000 | 5530 | 5540 | 5540 | 5530 | 368 |
| 308 | 20231113 | 132900 | 1224459240 | 5540 | 5530 | 5540 | 5520 | 2477 |
| 309 | 20231113 | 132800 | 1210761560 | 5540 | 5540 | 5550 | 5540 | 2082 |
| 310 | 20231113 | 132700 | 1199226560 | 5540 | 5560 | 5570 | 5540 | 1395 |
| 311 | 20231113 | 132600 | 1191482700 | 5560 | 5550 | 5560 | 5550 | 156 |
| 312 | 20231113 | 132500 | 1190615560 | 5560 | 5550 | 5570 | 5550 | 57 |
| 313 | 20231113 | 132400 | 1190298500 | 5550 | 5570 | 5570 | 5550 | 200 |
| 314 | 20231113 | 132300 | 1189187040 | 5570 | 5560 | 5570 | 5550 | 272 |
| 315 | 20231113 | 132200 | 1187674700 | 5560 | 5560 | 5570 | 5550 | 127 |
| 316 | 20231113 | 132100 | 1186969190 | 5560 | 5560 | 5570 | 5550 | 135 |
| 317 | 20231113 | 132000 | 1186218670 | 5560 | 5550 | 5560 | 5550 | 168 |
| 318 | 20231113 | 131900 | 1185285470 | 5560 | 5550 | 5560 | 5550 | 1943 |
| 319 | 20231113 | 131800 | 1174501240 | 5550 | 5560 | 5570 | 5550 | 456 |
| 320 | 20231113 | 131700 | 1171966240 | 5560 | 5560 | 5570 | 5560 | 1162 |
| 321 | 20231113 | 131600 | 1165500390 | 5570 | 5560 | 5570 | 5560 | 88 |
| 322 | 20231113 | 131500 | 1165010320 | 5560 | 5550 | 5570 | 5550 | 109 |
| 323 | 20231113 | 131400 | 1164403950 | 5550 | 5550 | 5560 | 5550 | 67 |
| 324 | 20231113 | 131300 | 1164031560 | 5560 | 5560 | 5570 | 5560 | 148 |
| 325 | 20231113 | 131200 | 1163207960 | 5550 | 5560 | 5570 | 5550 | 78 |
| 326 | 20231113 | 131100 | 1162774400 | 5560 | 5570 | 5570 | 5560 | 34 |
| 327 | 20231113 | 131000 | 1162585070 | 5560 | 5570 | 5570 | 5550 | 105 |
| 328 | 20231113 | 130900 | 1162000970 | 5550 | 5550 | 5560 | 5550 | 533 |
| 329 | 20231113 | 130800 | 1159042170 | 5560 | 5550 | 5570 | 5550 | 279 |
| 330 | 20231113 | 130700 | 1157493040 | 5560 | 5550 | 5560 | 5550 | 137 |
| 331 | 20231113 | 130600 | 1156732200 | 5560 | 5570 | 5570 | 5560 | 100 |
| 332 | 20231113 | 130500 | 1156175490 | 5550 | 5560 | 5570 | 5550 | 97 |
| 333 | 20231113 | 130400 | 1155636040 | 5560 | 5550 | 5570 | 5550 | 141 |
| 334 | 20231113 | 130300 | 1154850860 | 5550 | 5570 | 5570 | 5550 | 160 |
| 335 | 20231113 | 130200 | 1153961080 | 5550 | 5570 | 5570 | 5550 | 129 |
| 336 | 20231113 | 130100 | 1153244280 | 5560 | 5550 | 5570 | 5550 | 168 |
| 337 | 20231113 | 130000 | 1152310130 | 5570 | 5570 | 5570 | 5550 | 99 |
| 338 | 20231113 | 125900 | 1151760080 | 5570 | 5560 | 5570 | 5550 | 680 |
| 339 | 20231113 | 125800 | 1147983600 | 5550 | 5560 | 5560 | 5550 | 280 |
| 340 | 20231113 | 125700 | 1146427470 | 5550 | 5550 | 5560 | 5550 | 127 |
| 341 | 20231113 | 125600 | 1145722050 | 5550 | 5550 | 5560 | 5550 | 96 |
| 342 | 20231113 | 125500 | 1145188410 | 5560 | 5560 | 5560 | 5550 | 142 |
| 343 | 20231113 | 125400 | 1144399590 | 5550 | 5550 | 5560 | 5550 | 36 |
| 344 | 20231113 | 125300 | 1144199650 | 5560 | 5560 | 5560 | 5550 | 258 |
| 345 | 20231113 | 125200 | 1142765250 | 5560 | 5550 | 5560 | 5550 | 170 |
| 346 | 20231113 | 125100 | 1141820850 | 5560 | 5560 | 5560 | 5550 | 61 |
| 347 | 20231113 | 125000 | 1141481720 | 5550 | 5540 | 5570 | 5540 | 289 |
| 348 | 20231113 | 124900 | 1139877930 | 5550 | 5560 | 5570 | 5550 | 192 |
| 349 | 20231113 | 124800 | 1138810160 | 5550 | 5550 | 5560 | 5540 | 179 |
| 350 | 20231113 | 124700 | 1137817210 | 5540 | 5540 | 5560 | 5540 | 102 |
| 351 | 20231113 | 124600 | 1137252090 | 5560 | 5550 | 5560 | 5540 | 133 |
| 352 | 20231113 | 124500 | 1136513710 | 5550 | 5540 | 5550 | 5540 | 102 |
| 353 | 20231113 | 124400 | 1135948310 | 5550 | 5540 | 5550 | 5530 | 540 |
| 354 | 20231113 | 124300 | 1132956480 | 5540 | 5530 | 5540 | 5530 | 104 |
| 355 | 20231113 | 124200 | 1132381090 | 5540 | 5540 | 5540 | 5530 | 191 |
| 356 | 20231113 | 124100 | 1131323000 | 5540 | 5540 | 5550 | 5540 | 626 |
| 357 | 20231113 | 124000 | 1127854640 | 5550 | 5560 | 5560 | 5550 | 185 |
| 358 | 20231113 | 123900 | 1126827440 | 5560 | 5560 | 5560 | 5550 | 102 |
| 359 | 20231113 | 123800 | 1126260350 | 5550 | 5570 | 5570 | 5550 | 162 |
| 360 | 20231113 | 123700 | 1125360830 | 5570 | 5550 | 5580 | 5540 | 851 |
| 361 | 20231113 | 123600 | 1120636870 | 5550 | 5560 | 5560 | 5550 | 298 |
| 362 | 20231113 | 123500 | 1118980890 | 5560 | 5530 | 5560 | 5530 | 769 |
| 363 | 20231113 | 123400 | 1114714160 | 5550 | 5550 | 5560 | 5550 | 55 |
| 364 | 20231113 | 123300 | 1114408590 | 5550 | 5540 | 5550 | 5530 | 1690 |
| 365 | 20231113 | 123200 | 1105034400 | 5540 | 5530 | 5540 | 5530 | 64 |
| 366 | 20231113 | 123100 | 1104679880 | 5540 | 5540 | 5550 | 5540 | 287 |
| 367 | 20231113 | 123000 | 1103089610 | 5530 | 5530 | 5540 | 5530 | 163 |
| 368 | 20231113 | 122900 | 1102187400 | 5530 | 5540 | 5540 | 5530 | 82 |
| 369 | 20231113 | 122800 | 1101733160 | 5530 | 5550 | 5550 | 5530 | 98 |
| 370 | 20231113 | 122700 | 1101190800 | 5550 | 5550 | 5550 | 5530 | 36 |
| 371 | 20231113 | 122600 | 1100991100 | 5550 | 5550 | 5550 | 5520 | 124 |
| 372 | 20231113 | 122500 | 1100304330 | 5540 | 5520 | 5540 | 5510 | 8646 |
| 373 | 20231113 | 122400 | 1052548870 | 5520 | 5520 | 5520 | 5510 | 219 |
| 374 | 20231113 | 122300 | 1051341560 | 5520 | 5510 | 5520 | 5510 | 185 |
| 375 | 20231113 | 122200 | 1050322030 | 5520 | 5520 | 5520 | 5510 | 319 |
| 376 | 20231113 | 122100 | 1048563150 | 5520 | 5510 | 5520 | 5510 | 108 |
| 377 | 20231113 | 122000 | 1047967800 | 5520 | 5520 | 5520 | 5510 | 197 |
| 378 | 20231113 | 121900 | 1046881050 | 5510 | 5520 | 5520 | 5510 | 398 |
| 379 | 20231113 | 121800 | 1044686150 | 5510 | 5520 | 5520 | 5510 | 427 |
| 380 | 20231113 | 121700 | 1042332870 | 5520 | 5510 | 5520 | 5510 | 60 |
| 381 | 20231113 | 121600 | 1042001700 | 5510 | 5520 | 5520 | 5510 | 1019 |
| 382 | 20231113 | 121500 | 1036386590 | 5520 | 5520 | 5530 | 5510 | 174 |
| 383 | 20231113 | 121400 | 1035425390 | 5530 | 5520 | 5530 | 5520 | 88 |
| 384 | 20231113 | 121300 | 1034938790 | 5530 | 5520 | 5530 | 5520 | 100 |
| 385 | 20231113 | 121200 | 1034386500 | 5520 | 5530 | 5530 | 5520 | 72 |
| 386 | 20231113 | 121100 | 1033988450 | 5530 | 5520 | 5530 | 5520 | 1828 |
| 387 | 20231113 | 121000 | 1023897750 | 5530 | 5540 | 5540 | 5500 | 31579 |
| 388 | 20231113 | 120900 | 849580620 | 5540 | 5550 | 5550 | 5540 | 221 |
| 389 | 20231113 | 120800 | 848355000 | 5550 | 5540 | 5550 | 5540 | 1262 |
| 390 | 20231113 | 120700 | 841362700 | 5550 | 5550 | 5550 | 5540 | 67 |
| 391 | 20231113 | 120600 | 840990920 | 5550 | 5550 | 5550 | 5540 | 120 |
| 392 | 20231113 | 120500 | 840325630 | 5550 | 5540 | 5550 | 5540 | 128 |
| 393 | 20231113 | 120400 | 839615270 | 5540 | 5540 | 5550 | 5540 | 143 |
| 394 | 20231113 | 120300 | 838822290 | 5540 | 5550 | 5550 | 5540 | 380 |
| 395 | 20231113 | 120200 | 836714070 | 5560 | 5560 | 5560 | 5550 | 67 |
| 396 | 20231113 | 120100 | 836341580 | 5550 | 5560 | 5560 | 5550 | 124 |
| 397 | 20231113 | 120000 | 835652910 | 5550 | 5550 | 5550 | 5550 | 34 |
| 398 | 20231113 | 115900 | 835464210 | 5550 | 5540 | 5550 | 5540 | 96 |
| 399 | 20231113 | 115800 | 834932180 | 5560 | 5560 | 5560 | 5540 | 1418 |
| 400 | 20231113 | 115700 | 827060900 | 5560 | 5550 | 5560 | 5550 | 65 |
| 401 | 20231113 | 115600 | 826699540 | 5560 | 5550 | 5560 | 5550 | 100 |
| 402 | 20231113 | 115500 | 826144240 | 5550 | 5550 | 5560 | 5550 | 2037 |
| 403 | 20231113 | 115400 | 814837830 | 5550 | 5560 | 5560 | 5550 | 106 |
| 404 | 20231113 | 115300 | 814249250 | 5550 | 5550 | 5560 | 5540 | 656 |
| 405 | 20231113 | 115200 | 810608110 | 5550 | 5570 | 5570 | 5550 | 6129 |
| 406 | 20231113 | 115100 | 776588870 | 5570 | 5570 | 5570 | 5560 | 173 |
| 407 | 20231113 | 115000 | 775625970 | 5560 | 5560 | 5570 | 5560 | 1797 |
| 408 | 20231113 | 114900 | 765634350 | 5560 | 5570 | 5570 | 5560 | 129 |
| 409 | 20231113 | 114800 | 764916530 | 5570 | 5560 | 5570 | 5560 | 131 |
| 410 | 20231113 | 114700 | 764187560 | 5570 | 5560 | 5570 | 5560 | 593 |
| 411 | 20231113 | 114600 | 760889480 | 5570 | 5560 | 5570 | 5560 | 202 |
| 412 | 20231113 | 114500 | 759765590 | 5560 | 5570 | 5570 | 5560 | 107 |
| 413 | 20231113 | 114400 | 759169650 | 5560 | 5560 | 5570 | 5560 | 118 |
| 414 | 20231113 | 114300 | 758513120 | 5570 | 5560 | 5570 | 5560 | 1083 |
| 415 | 20231113 | 114200 | 752491010 | 5560 | 5560 | 5570 | 5560 | 1070 |
| 416 | 20231113 | 114100 | 746541160 | 5560 | 5570 | 5580 | 5560 | 450 |
| 417 | 20231113 | 114000 | 744035700 | 5570 | 5570 | 5570 | 5560 | 193 |
| 418 | 20231113 | 113900 | 742960730 | 5570 | 5560 | 5570 | 5560 | 233 |
| 419 | 20231113 | 113800 | 741663620 | 5570 | 5570 | 5580 | 5560 | 123 |
| 420 | 20231113 | 113700 | 740978430 | 5560 | 5570 | 5570 | 5560 | 523 |
| 421 | 20231113 | 113600 | 738068410 | 5580 | 5580 | 5580 | 5560 | 321 |
| 422 | 20231113 | 113500 | 736280830 | 5580 | 5580 | 5580 | 5560 | 429 |
| 423 | 20231113 | 113400 | 733890260 | 5580 | 5580 | 5580 | 5570 | 158 |
| 424 | 20231113 | 113300 | 733009320 | 5580 | 5580 | 5580 | 5560 | 19 |
| 425 | 20231113 | 113200 | 732903360 | 5560 | 5570 | 5580 | 5560 | 541 |
| 426 | 20231113 | 113100 | 729890470 | 5570 | 5570 | 5570 | 5560 | 186 |
| 427 | 20231113 | 113000 | 728855150 | 5570 | 5570 | 5570 | 5560 | 104 |
| 428 | 20231113 | 112900 | 728275910 | 5560 | 5570 | 5570 | 5560 | 609 |
| 429 | 20231113 | 112800 | 724889430 | 5560 | 5580 | 5580 | 5560 | 962 |
| 430 | 20231113 | 112700 | 719530410 | 5570 | 5570 | 5580 | 5570 | 107 |
| 431 | 20231113 | 112600 | 718934090 | 5580 | 5580 | 5580 | 5570 | 112 |
| 432 | 20231113 | 112500 | 718309840 | 5570 | 5580 | 5580 | 5570 | 285 |
| 433 | 20231113 | 112400 | 716722080 | 5580 | 5570 | 5580 | 5570 | 251 |
| 434 | 20231113 | 112300 | 715322270 | 5570 | 5580 | 5580 | 5570 | 34 |
| 435 | 20231113 | 112200 | 715132590 | 5580 | 5580 | 5580 | 5570 | 144 |
| 436 | 20231113 | 112100 | 714329840 | 5570 | 5570 | 5580 | 5570 | 453 |
| 437 | 20231113 | 112000 | 711805850 | 5580 | 5580 | 5580 | 5580 | 1036 |
| 438 | 20231113 | 111900 | 706024970 | 5570 | 5580 | 5580 | 5570 | 245 |
| 439 | 20231113 | 111800 | 704659200 | 5570 | 5570 | 5580 | 5570 | 49 |
| 440 | 20231113 | 111700 | 704386080 | 5570 | 5570 | 5570 | 5560 | 76 |
| 441 | 20231113 | 111600 | 703962800 | 5560 | 5570 | 5570 | 5560 | 56 |
| 442 | 20231113 | 111500 | 703650970 | 5570 | 5580 | 5580 | 5560 | 2079 |
| 443 | 20231113 | 111400 | 692090940 | 5580 | 5580 | 5580 | 5570 | 459 |
| 444 | 20231113 | 111300 | 689533660 | 5580 | 5570 | 5580 | 5570 | 2485 |
| 445 | 20231113 | 111200 | 675690910 | 5570 | 5570 | 5570 | 5560 | 98 |
| 446 | 20231113 | 111100 | 675145720 | 5560 | 5560 | 5570 | 5560 | 333 |
| 447 | 20231113 | 111000 | 673291640 | 5570 | 5570 | 5570 | 5570 | 283 |
| 448 | 20231113 | 110900 | 671715330 | 5570 | 5580 | 5580 | 5570 | 134 |
| 449 | 20231113 | 110800 | 670968340 | 5580 | 5570 | 5580 | 5570 | 650 |
| 450 | 20231113 | 110700 | 667347530 | 5570 | 5580 | 5580 | 5570 | 170 |
| 451 | 20231113 | 110600 | 666399600 | 5580 | 5570 | 5580 | 5570 | 95 |
| 452 | 20231113 | 110500 | 665870170 | 5580 | 5580 | 5580 | 5580 | 35 |
| 453 | 20231113 | 110400 | 665674870 | 5580 | 5580 | 5580 | 5570 | 150 |
| 454 | 20231113 | 110300 | 664838530 | 5580 | 5580 | 5580 | 5580 | 54 |
| 455 | 20231113 | 110200 | 664537210 | 5580 | 5580 | 5580 | 5570 | 207 |
| 456 | 20231113 | 110100 | 663382820 | 5590 | 5580 | 5590 | 5580 | 146 |
| 457 | 20231113 | 110000 | 662566930 | 5580 | 5580 | 5590 | 5580 | 623 |
| 458 | 20231113 | 105900 | 659089960 | 5580 | 5570 | 5580 | 5570 | 414 |
| 459 | 20231113 | 105800 | 656783660 | 5580 | 5570 | 5580 | 5570 | 227 |
| 460 | 20231113 | 105700 | 655518500 | 5580 | 5590 | 5590 | 5580 | 181 |
| 461 | 20231113 | 105600 | 654506870 | 5590 | 5580 | 5590 | 5580 | 41 |
| 462 | 20231113 | 105500 | 654277930 | 5580 | 5590 | 5590 | 5580 | 906 |
| 463 | 20231113 | 105400 | 649214060 | 5570 | 5580 | 5590 | 5570 | 151 |
| 464 | 20231113 | 105300 | 648371630 | 5590 | 5590 | 5590 | 5580 | 191 |
| 465 | 20231113 | 105200 | 647305280 | 5590 | 5590 | 5590 | 5580 | 105 |
| 466 | 20231113 | 105100 | 646719000 | 5590 | 5590 | 5590 | 5590 | 118 |
| 467 | 20231113 | 105000 | 646059380 | 5590 | 5570 | 5590 | 5570 | 471 |
| 468 | 20231113 | 104900 | 643433650 | 5580 | 5560 | 5580 | 5560 | 2742 |
| 469 | 20231113 | 104800 | 628161600 | 5570 | 5570 | 5570 | 5570 | 1070 |
| 470 | 20231113 | 104700 | 622201700 | 5570 | 5570 | 5570 | 5570 | 61 |
| 471 | 20231113 | 104600 | 621861930 | 5570 | 5570 | 5570 | 5570 | 104 |
| 472 | 20231113 | 104500 | 621282650 | 5570 | 5570 | 5570 | 5570 | 27 |
| 473 | 20231113 | 104400 | 621132260 | 5570 | 5570 | 5570 | 5560 | 217 |
| 474 | 20231113 | 104300 | 619924070 | 5560 | 5570 | 5570 | 5560 | 180 |
| 475 | 20231113 | 104200 | 618923170 | 5570 | 5570 | 5570 | 5560 | 3260 |
| 476 | 20231113 | 104100 | 600797450 | 5570 | 5570 | 5570 | 5570 | 1 |
| 477 | 20231113 | 104000 | 600791880 | 5570 | 5570 | 5570 | 5570 | 590 |
| 478 | 20231113 | 103900 | 597505580 | 5580 | 5580 | 5580 | 5580 | 13 |
| 479 | 20231113 | 103800 | 597433040 | 5580 | 5580 | 5580 | 5580 | 17 |
| 480 | 20231113 | 103700 | 597338180 | 5580 | 5580 | 5580 | 5570 | 1340 |
| 481 | 20231113 | 103600 | 589873760 | 5590 | 5590 | 5590 | 5590 | 100 |
| 482 | 20231113 | 103500 | 589314760 | 5580 | 5580 | 5580 | 5580 | 533 |
| 483 | 20231113 | 103400 | 586340620 | 5580 | 5580 | 5580 | 5580 | 0 |
| 484 | 20231113 | 103300 | 586340620 | 5580 | 5580 | 5580 | 5580 | 1038 |
| 485 | 20231113 | 103200 | 580548580 | 5580 | 5570 | 5580 | 5570 | 2 |
| 486 | 20231113 | 103100 | 580537430 | 5580 | 5580 | 5580 | 5580 | 0 |
| 487 | 20231113 | 103000 | 580537430 | 5580 | 5580 | 5580 | 5580 | 26 |
| 488 | 20231113 | 102900 | 580392350 | 5580 | 5570 | 5580 | 5570 | 256 |
| 489 | 20231113 | 102800 | 578966370 | 5570 | 5570 | 5570 | 5570 | 4755 |
| 490 | 20231113 | 102700 | 552481020 | 5570 | 5580 | 5580 | 5570 | 505 |
| 491 | 20231113 | 102600 | 549668020 | 5580 | 5580 | 5580 | 5580 | 18 |
| 492 | 20231113 | 102500 | 549567580 | 5580 | 5580 | 5580 | 5580 | 170 |
| 493 | 20231113 | 102400 | 548618980 | 5580 | 5590 | 5590 | 5580 | 1898 |
| 494 | 20231113 | 102300 | 538027770 | 5590 | 5580 | 5590 | 5580 | 287 |
| 495 | 20231113 | 102200 | 536423850 | 5590 | 5590 | 5590 | 5590 | 146 |
| 496 | 20231113 | 102100 | 535607710 | 5600 | 5590 | 5600 | 5590 | 573 |
| 497 | 20231113 | 102000 | 532400830 | 5600 | 5600 | 5600 | 5600 | 0 |
| 498 | 20231113 | 101900 | 532400830 | 5600 | 5600 | 5600 | 5600 | 11 |
| 499 | 20231113 | 101800 | 532339230 | 5590 | 5580 | 5590 | 5580 | 21 |
| 500 | 20231113 | 101700 | 532221940 | 5590 | 5590 | 5590 | 5590 | 10 |
| 501 | 20231113 | 101600 | 532166040 | 5580 | 5580 | 5590 | 5580 | 200 |
| 502 | 20231113 | 101500 | 531048320 | 5590 | 5590 | 5600 | 5590 | 112 |
| 503 | 20231113 | 101400 | 530421970 | 5580 | 5580 | 5580 | 5580 | 430 |
| 504 | 20231113 | 101300 | 528022570 | 5590 | 5580 | 5590 | 5580 | 1803 |
| 505 | 20231113 | 101200 | 517943890 | 5590 | 5590 | 5590 | 5590 | 13 |
| 506 | 20231113 | 101100 | 517871220 | 5590 | 5580 | 5590 | 5570 | 320 |
| 507 | 20231113 | 101000 | 516086410 | 5580 | 5580 | 5580 | 5580 | 586 |
| 508 | 20231113 | 100900 | 512816530 | 5590 | 5590 | 5590 | 5580 | 414 |
| 509 | 20231113 | 100800 | 510506270 | 5590 | 5600 | 5600 | 5590 | 2923 |
| 510 | 20231113 | 100700 | 494143600 | 5610 | 5610 | 5610 | 5610 | 10 |
| 511 | 20231113 | 100600 | 494087500 | 5610 | 5610 | 5620 | 5610 | 23 |
| 512 | 20231113 | 100500 | 493958440 | 5610 | 5610 | 5610 | 5610 | 396 |
| 513 | 20231113 | 100400 | 491736880 | 5610 | 5620 | 5620 | 5610 | 217 |
| 514 | 20231113 | 100300 | 490519340 | 5620 | 5620 | 5620 | 5620 | 13 |
| 515 | 20231113 | 100200 | 490446280 | 5620 | 5620 | 5620 | 5620 | 1 |
| 516 | 20231113 | 100100 | 490440660 | 5620 | 5620 | 5620 | 5620 | 266 |
| 517 | 20231113 | 100000 | 488945740 | 5620 | 5620 | 5620 | 5600 | 103 |
| 518 | 20231113 | 095900 | 488368880 | 5610 | 5610 | 5610 | 5610 | 0 |
| 519 | 20231113 | 095800 | 488368880 | 5610 | 5610 | 5610 | 5610 | 100 |
| 520 | 20231113 | 095700 | 487807880 | 5610 | 5610 | 5610 | 5610 | 38 |
| 521 | 20231113 | 095600 | 487594700 | 5610 | 5610 | 5610 | 5610 | 0 |
| 522 | 20231113 | 095500 | 487594700 | 5610 | 5610 | 5610 | 5610 | 1 |
| 523 | 20231113 | 095400 | 487589090 | 5610 | 5610 | 5610 | 5610 | 87 |
| 524 | 20231113 | 095300 | 487101020 | 5610 | 5620 | 5620 | 5600 | 2687 |
| 525 | 20231113 | 095200 | 472030430 | 5620 | 5620 | 5620 | 5620 | 0 |
| 526 | 20231113 | 095100 | 472030430 | 5620 | 5610 | 5620 | 5610 | 134 |
| 527 | 20231113 | 095000 | 471278560 | 5610 | 5610 | 5610 | 5610 | 0 |
| 528 | 20231113 | 094900 | 471278560 | 5610 | 5610 | 5620 | 5610 | 618 |
| 529 | 20231113 | 094800 | 467810580 | 5620 | 5610 | 5620 | 5610 | 17 |
| 530 | 20231113 | 094700 | 467715070 | 5610 | 5610 | 5610 | 5610 | 446 |
| 531 | 20231113 | 094600 | 465213010 | 5610 | 5610 | 5610 | 5610 | 119 |
| 532 | 20231113 | 094500 | 464545420 | 5620 | 5620 | 5620 | 5620 | 13 |
| 533 | 20231113 | 094400 | 464472360 | 5610 | 5610 | 5610 | 5610 | 58 |
| 534 | 20231113 | 094300 | 464146980 | 5620 | 5620 | 5620 | 5620 | 0 |
| 535 | 20231113 | 094200 | 464146980 | 5620 | 5600 | 5620 | 5600 | 1911 |
| 536 | 20231113 | 094100 | 453444560 | 5590 | 5610 | 5610 | 5590 | 4319 |
| 537 | 20231113 | 094000 | 429246030 | 5610 | 5620 | 5620 | 5610 | 266 |
| 538 | 20231113 | 093900 | 427753750 | 5620 | 5610 | 5620 | 5610 | 122 |
| 539 | 20231113 | 093800 | 427069110 | 5610 | 5610 | 5610 | 5610 | 1566 |
| 540 | 20231113 | 093700 | 418283850 | 5620 | 5620 | 5620 | 5620 | 4 |
| 541 | 20231113 | 093600 | 418261370 | 5620 | 5620 | 5620 | 5610 | 1016 |
| 542 | 20231113 | 093500 | 412561460 | 5610 | 5620 | 5620 | 5610 | 2604 |
| 543 | 20231113 | 093400 | 397940660 | 5620 | 5620 | 5620 | 5620 | 253 |
| 544 | 20231113 | 093300 | 396518800 | 5620 | 5630 | 5630 | 5610 | 2360 |
| 545 | 20231113 | 093200 | 383256110 | 5630 | 5620 | 5630 | 5620 | 100 |
| 546 | 20231113 | 093100 | 382693260 | 5630 | 5640 | 5650 | 5620 | 2402 |
| 547 | 20231113 | 093000 | 369171740 | 5640 | 5620 | 5640 | 5620 | 236 |
| 548 | 20231113 | 092900 | 367845150 | 5620 | 5610 | 5620 | 5610 | 165 |
| 549 | 20231113 | 092800 | 366919300 | 5630 | 5620 | 5630 | 5620 | 1806 |
| 550 | 20231113 | 092700 | 356766520 | 5630 | 5630 | 5630 | 5630 | 3 |
| 551 | 20231113 | 092600 | 356749630 | 5620 | 5620 | 5620 | 5620 | 1951 |
| 552 | 20231113 | 092500 | 345785010 | 5610 | 5600 | 5610 | 5600 | 1812 |
| 553 | 20231113 | 092400 | 335634600 | 5600 | 5600 | 5600 | 5600 | 220 |
| 554 | 20231113 | 092300 | 334402600 | 5600 | 5610 | 5610 | 5600 | 3155 |
| 555 | 20231113 | 092200 | 316734350 | 5610 | 5610 | 5610 | 5610 | 222 |
| 556 | 20231113 | 092100 | 315488930 | 5610 | 5610 | 5610 | 5610 | 8 |
| 557 | 20231113 | 092000 | 315444050 | 5610 | 5620 | 5620 | 5610 | 525 |
| 558 | 20231113 | 091900 | 312494900 | 5620 | 5620 | 5620 | 5620 | 30 |
| 559 | 20231113 | 091800 | 312326300 | 5610 | 5610 | 5630 | 5610 | 109 |
| 560 | 20231113 | 091700 | 311712790 | 5630 | 5610 | 5630 | 5610 | 1407 |
| 561 | 20231113 | 091600 | 303805480 | 5610 | 5620 | 5640 | 5610 | 1117 |
| 562 | 20231113 | 091500 | 297523870 | 5610 | 5610 | 5620 | 5590 | 4074 |
| 563 | 20231113 | 091400 | 274691200 | 5610 | 5620 | 5630 | 5610 | 1251 |
| 564 | 20231113 | 091300 | 267664350 | 5630 | 5640 | 5640 | 5620 | 462 |
| 565 | 20231113 | 091200 | 265062560 | 5640 | 5630 | 5660 | 5630 | 1451 |
| 566 | 20231113 | 091100 | 256871520 | 5630 | 5640 | 5640 | 5630 | 1150 |
| 567 | 20231113 | 091000 | 250386630 | 5650 | 5660 | 5670 | 5640 | 2416 |
| 568 | 20231113 | 090900 | 236734720 | 5660 | 5670 | 5680 | 5660 | 553 |
| 569 | 20231113 | 090800 | 233601300 | 5680 | 5670 | 5680 | 5660 | 452 |
| 570 | 20231113 | 090700 | 231038280 | 5680 | 5690 | 5690 | 5670 | 2937 |
| 571 | 20231113 | 090600 | 214332630 | 5680 | 5690 | 5700 | 5670 | 2867 |
| 572 | 20231113 | 090500 | 198027300 | 5690 | 5670 | 5690 | 5660 | 4649 |
| 573 | 20231113 | 090400 | 171630280 | 5670 | 5660 | 5670 | 5660 | 1872 |
| 574 | 20231113 | 090300 | 161019580 | 5660 | 5680 | 5680 | 5660 | 15531 |
| 575 | 20231113 | 090200 | 73083170 | 5680 | 5700 | 5700 | 5680 | 2680 |
| 576 | 20231113 | 090100 | 57837270 | 5690 | 5660 | 5690 | 5650 | 6190 |
| 577 | 20231113 | 090000 | 22692220 | 5660 | 5690 | 5690 | 5630 | 3903 |