29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 184700 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 11190 |
| 3 | 20231113 | 184600 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 4 | 20231113 | 184500 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 5 | 20231113 | 184400 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 6 | 20231113 | 184300 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 7 | 20231113 | 184200 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 8 | 20231113 | 184100 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 9 | 20231113 | 184000 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 10 | 20231113 | 183900 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 11 | 20231113 | 183800 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 12 | 20231113 | 183700 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 13 | 20231113 | 183600 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 14 | 20231113 | 183500 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 15 | 20231113 | 183400 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 16 | 20231113 | 183300 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 17 | 20231113 | 183200 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 18 | 20231113 | 183100 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 19 | 20231113 | 183000 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 20 | 20231113 | 182900 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 21 | 20231113 | 182800 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 22 | 20231113 | 182700 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 23 | 20231113 | 182600 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 24 | 20231113 | 182500 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 25 | 20231113 | 182400 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 26 | 20231113 | 182300 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 27 | 20231113 | 182200 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 28 | 20231113 | 182100 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 29 | 20231113 | 182000 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 30 | 20231113 | 181900 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 31 | 20231113 | 181800 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 32 | 20231113 | 181700 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 11190 |
| 33 | 20231113 | 181600 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 34 | 20231113 | 181500 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 35 | 20231113 | 181400 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 36 | 20231113 | 181300 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 37 | 20231113 | 181200 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 38 | 20231113 | 181100 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 39 | 20231113 | 181000 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 40 | 20231113 | 180900 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 41 | 20231113 | 180800 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 42 | 20231113 | 180700 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 43 | 20231113 | 180600 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 44 | 20231113 | 180500 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 45 | 20231113 | 180400 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 46 | 20231113 | 180300 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 47 | 20231113 | 180200 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 48 | 20231113 | 180100 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 49 | 20231113 | 180000 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 50 | 20231113 | 175900 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 51 | 20231113 | 175800 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 52 | 20231113 | 175700 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 53 | 20231113 | 175600 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 54 | 20231113 | 175500 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 55 | 20231113 | 175400 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 56 | 20231113 | 175300 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 57 | 20231113 | 175200 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 58 | 20231113 | 175100 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 59 | 20231113 | 175000 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 60 | 20231113 | 174900 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 61 | 20231113 | 174800 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 62 | 20231113 | 174700 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 11190 |
| 63 | 20231113 | 174600 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 64 | 20231113 | 174500 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 65 | 20231113 | 174400 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 66 | 20231113 | 174300 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 67 | 20231113 | 174200 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 68 | 20231113 | 174100 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 69 | 20231113 | 174000 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 70 | 20231113 | 173900 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 71 | 20231113 | 173800 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 72 | 20231113 | 173700 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 73 | 20231113 | 173600 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 74 | 20231113 | 173500 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 75 | 20231113 | 173400 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 76 | 20231113 | 173300 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 77 | 20231113 | 173200 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 78 | 20231113 | 173100 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 79 | 20231113 | 173000 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 80 | 20231113 | 172900 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 81 | 20231113 | 172800 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 82 | 20231113 | 172700 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 83 | 20231113 | 172600 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 84 | 20231113 | 172500 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 85 | 20231113 | 172400 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 86 | 20231113 | 172300 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 87 | 20231113 | 172200 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 88 | 20231113 | 172100 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 89 | 20231113 | 172000 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 90 | 20231113 | 171900 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 91 | 20231113 | 171800 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 92 | 20231113 | 171700 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 11190 |
| 93 | 20231113 | 171600 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 94 | 20231113 | 171500 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 95 | 20231113 | 171400 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 96 | 20231113 | 171300 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 97 | 20231113 | 171200 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 98 | 20231113 | 171100 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 99 | 20231113 | 171000 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 100 | 20231113 | 170900 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 101 | 20231113 | 170800 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 102 | 20231113 | 170700 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 103 | 20231113 | 170600 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 104 | 20231113 | 170500 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 105 | 20231113 | 170400 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 106 | 20231113 | 170300 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 107 | 20231113 | 170200 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 108 | 20231113 | 170100 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 109 | 20231113 | 170000 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 110 | 20231113 | 165900 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 111 | 20231113 | 165800 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 112 | 20231113 | 165700 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 113 | 20231113 | 165600 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 114 | 20231113 | 165500 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 115 | 20231113 | 165400 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 116 | 20231113 | 165300 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 117 | 20231113 | 165200 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 118 | 20231113 | 165100 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 119 | 20231113 | 165000 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 120 | 20231113 | 164900 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 121 | 20231113 | 164800 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 122 | 20231113 | 164700 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 11190 |
| 123 | 20231113 | 164600 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 124 | 20231113 | 164500 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 125 | 20231113 | 164400 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 126 | 20231113 | 164300 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 127 | 20231113 | 164200 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 128 | 20231113 | 164100 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 129 | 20231113 | 164000 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 130 | 20231113 | 163900 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 131 | 20231113 | 163800 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 132 | 20231113 | 163700 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 133 | 20231113 | 163600 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 134 | 20231113 | 163500 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 135 | 20231113 | 163400 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 136 | 20231113 | 163300 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 137 | 20231113 | 163200 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 138 | 20231113 | 163100 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 139 | 20231113 | 163000 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 140 | 20231113 | 162900 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 141 | 20231113 | 162800 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 142 | 20231113 | 162700 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 143 | 20231113 | 162600 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 144 | 20231113 | 162500 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 145 | 20231113 | 162400 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 146 | 20231113 | 162300 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 147 | 20231113 | 162200 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 148 | 20231113 | 162100 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 149 | 20231113 | 162000 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 150 | 20231113 | 161900 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 151 | 20231113 | 161800 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 152 | 20231113 | 161700 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 11190 |
| 153 | 20231113 | 161600 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 154 | 20231113 | 161500 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 155 | 20231113 | 161400 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 156 | 20231113 | 161300 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 157 | 20231113 | 161200 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 158 | 20231113 | 161100 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 159 | 20231113 | 161000 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 160 | 20231113 | 160900 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 161 | 20231113 | 160800 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 162 | 20231113 | 160700 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 163 | 20231113 | 160600 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 164 | 20231113 | 160500 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 165 | 20231113 | 160400 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 166 | 20231113 | 160300 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 167 | 20231113 | 160200 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 168 | 20231113 | 160100 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 169 | 20231113 | 160000 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 170 | 20231113 | 155900 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 171 | 20231113 | 155800 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 172 | 20231113 | 155700 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 173 | 20231113 | 155600 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 174 | 20231113 | 155500 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 175 | 20231113 | 155400 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 176 | 20231113 | 155300 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 177 | 20231113 | 155200 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 178 | 20231113 | 155100 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 179 | 20231113 | 155000 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 180 | 20231113 | 154900 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 181 | 20231113 | 154800 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 182 | 20231113 | 154700 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 11190 |
| 183 | 20231113 | 154600 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 184 | 20231113 | 154500 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 185 | 20231113 | 154400 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 186 | 20231113 | 154300 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 187 | 20231113 | 154200 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 188 | 20231113 | 154100 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 189 | 20231113 | 154000 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 190 | 20231113 | 153900 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 191 | 20231113 | 153800 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 192 | 20231113 | 153700 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 193 | 20231113 | 153600 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 194 | 20231113 | 153500 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 195 | 20231113 | 153400 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 196 | 20231113 | 153300 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 197 | 20231113 | 153200 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 198 | 20231113 | 153100 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 199 | 20231113 | 153000 | 7051976890 | 5620 | 5620 | 5620 | 5620 | 11190 |
| 200 | 20231113 | 152900 | 6989089090 | 5620 | 5620 | 5620 | 5620 | 0 |
| 201 | 20231113 | 152800 | 6989089090 | 5620 | 5620 | 5620 | 5620 | 0 |
| 202 | 20231113 | 152700 | 6989089090 | 5620 | 5620 | 5620 | 5620 | 0 |
| 203 | 20231113 | 152600 | 6989089090 | 5620 | 5620 | 5620 | 5620 | 0 |
| 204 | 20231113 | 152500 | 6989089090 | 5620 | 5620 | 5620 | 5620 | 0 |
| 205 | 20231113 | 152400 | 6989089090 | 5620 | 5620 | 5620 | 5620 | 0 |
| 206 | 20231113 | 152300 | 6989089090 | 5620 | 5620 | 5620 | 5620 | 0 |
| 207 | 20231113 | 152200 | 6989089090 | 5620 | 5620 | 5620 | 5620 | 0 |
| 208 | 20231113 | 152100 | 6989089090 | 5620 | 5620 | 5620 | 5620 | 0 |
| 209 | 20231113 | 152000 | 6989089090 | 5620 | 5620 | 5620 | 5620 | 0 |
| 210 | 20231113 | 151900 | 6989089090 | 5620 | 5610 | 5620 | 5590 | 3453 |
| 211 | 20231113 | 151800 | 6969755200 | 5600 | 5610 | 5620 | 5590 | 7113 |
| 212 | 20231113 | 151700 | 6929920070 | 5620 | 5620 | 5620 | 5610 | 851 |
| 213 | 20231113 | 151600 | 6925139640 | 5620 | 5620 | 5620 | 5610 | 3141 |
| 214 | 20231113 | 151500 | 6907514040 | 5620 | 5620 | 5620 | 5620 | 843 |
| 215 | 20231113 | 151400 | 6902776380 | 5620 | 5620 | 5620 | 5610 | 603 |
| 216 | 20231113 | 151300 | 6899388300 | 5620 | 5620 | 5620 | 5610 | 2369 |
| 217 | 20231113 | 151200 | 6886090700 | 5630 | 5650 | 5650 | 5630 | 435 |
| 218 | 20231113 | 151100 | 6883641330 | 5650 | 5640 | 5650 | 5620 | 1368 |
| 219 | 20231113 | 151000 | 6875936760 | 5640 | 5620 | 5640 | 5610 | 611 |
| 220 | 20231113 | 150900 | 6872504220 | 5620 | 5630 | 5630 | 5610 | 2493 |
| 221 | 20231113 | 150800 | 6858497510 | 5620 | 5620 | 5630 | 5620 | 241 |
| 222 | 20231113 | 150700 | 6857143030 | 5620 | 5620 | 5620 | 5620 | 149 |
| 223 | 20231113 | 150600 | 6856305650 | 5620 | 5620 | 5630 | 5610 | 1578 |
| 224 | 20231113 | 150500 | 6847438560 | 5610 | 5640 | 5640 | 5610 | 1329 |
| 225 | 20231113 | 150400 | 6839981720 | 5640 | 5610 | 5670 | 5610 | 2888 |
| 226 | 20231113 | 150300 | 6823707960 | 5610 | 5610 | 5610 | 5610 | 110 |
| 227 | 20231113 | 150200 | 6823090860 | 5610 | 5590 | 5610 | 5590 | 658 |
| 228 | 20231113 | 150100 | 6819407130 | 5590 | 5590 | 5590 | 5580 | 697 |
| 229 | 20231113 | 150000 | 6815511920 | 5590 | 5600 | 5610 | 5590 | 919 |
| 230 | 20231113 | 145900 | 6810365530 | 5600 | 5580 | 5600 | 5580 | 118 |
| 231 | 20231113 | 145800 | 6809705860 | 5600 | 5590 | 5600 | 5590 | 1279 |
| 232 | 20231113 | 145700 | 6802554470 | 5590 | 5600 | 5600 | 5590 | 1487 |
| 233 | 20231113 | 145600 | 6794232110 | 5590 | 5590 | 5600 | 5590 | 118 |
| 234 | 20231113 | 145500 | 6793571840 | 5590 | 5590 | 5590 | 5590 | 980 |
| 235 | 20231113 | 145400 | 6788093640 | 5600 | 5610 | 5610 | 5600 | 184 |
| 236 | 20231113 | 145300 | 6787063040 | 5600 | 5600 | 5610 | 5590 | 1118 |
| 237 | 20231113 | 145200 | 6780801420 | 5600 | 5610 | 5610 | 5590 | 518 |
| 238 | 20231113 | 145100 | 6777897340 | 5610 | 5590 | 5610 | 5580 | 2992 |
| 239 | 20231113 | 145000 | 6761148460 | 5600 | 5590 | 5600 | 5590 | 92 |
| 240 | 20231113 | 144900 | 6760634000 | 5590 | 5590 | 5600 | 5580 | 3950 |
| 241 | 20231113 | 144800 | 6738560510 | 5600 | 5600 | 5610 | 5600 | 1865 |
| 242 | 20231113 | 144700 | 6728114360 | 5600 | 5620 | 5620 | 5600 | 547 |
| 243 | 20231113 | 144600 | 6725047260 | 5600 | 5610 | 5630 | 5600 | 1092 |
| 244 | 20231113 | 144500 | 6718921700 | 5610 | 5610 | 5630 | 5610 | 1695 |
| 245 | 20231113 | 144400 | 6709412430 | 5610 | 5620 | 5640 | 5610 | 1387 |
| 246 | 20231113 | 144300 | 6701617460 | 5620 | 5630 | 5630 | 5620 | 219 |
| 247 | 20231113 | 144200 | 6700386650 | 5620 | 5630 | 5630 | 5620 | 676 |
| 248 | 20231113 | 144100 | 6696584480 | 5650 | 5640 | 5650 | 5640 | 101 |
| 249 | 20231113 | 144000 | 6696014830 | 5610 | 5650 | 5650 | 5610 | 6446 |
| 250 | 20231113 | 143900 | 6659767360 | 5640 | 5640 | 5640 | 5640 | 0 |
| 251 | 20231113 | 143800 | 6659767360 | 5640 | 5640 | 5640 | 5640 | 0 |
| 252 | 20231113 | 143700 | 6659767360 | 5640 | 5640 | 5640 | 5640 | 100 |
| 253 | 20231113 | 143600 | 6659203360 | 5650 | 5650 | 5650 | 5650 | 46 |
| 254 | 20231113 | 143500 | 6658943460 | 5630 | 5630 | 5650 | 5630 | 130 |
| 255 | 20231113 | 143400 | 6658211540 | 5630 | 5650 | 5650 | 5630 | 336 |
| 256 | 20231113 | 143300 | 6656315880 | 5640 | 5640 | 5640 | 5640 | 595 |
| 257 | 20231113 | 143200 | 6652960080 | 5640 | 5650 | 5650 | 5640 | 1130 |
| 258 | 20231113 | 143100 | 6646575630 | 5660 | 5670 | 5670 | 5660 | 1886 |
| 259 | 20231113 | 143000 | 6635900660 | 5680 | 5680 | 5680 | 5680 | 37 |
| 260 | 20231113 | 142900 | 6635690500 | 5680 | 5670 | 5680 | 5660 | 1305 |
| 261 | 20231113 | 142800 | 6628291040 | 5660 | 5670 | 5670 | 5660 | 601 |
| 262 | 20231113 | 142700 | 6624883720 | 5670 | 5660 | 5670 | 5660 | 133 |
| 263 | 20231113 | 142600 | 6624130780 | 5660 | 5670 | 5670 | 5660 | 217 |
| 264 | 20231113 | 142500 | 6622901470 | 5670 | 5680 | 5680 | 5660 | 825 |
| 265 | 20231113 | 142400 | 6618227370 | 5680 | 5690 | 5690 | 5680 | 304 |
| 266 | 20231113 | 142300 | 6616499260 | 5690 | 5700 | 5700 | 5690 | 578 |
| 267 | 20231113 | 142200 | 6613206710 | 5700 | 5690 | 5700 | 5690 | 688 |
| 268 | 20231113 | 142100 | 6609291580 | 5690 | 5670 | 5690 | 5670 | 712 |
| 269 | 20231113 | 142000 | 6605242430 | 5670 | 5670 | 5670 | 5670 | 902 |
| 270 | 20231113 | 141900 | 6600128090 | 5670 | 5670 | 5680 | 5670 | 393 |
| 271 | 20231113 | 141800 | 6597896200 | 5670 | 5660 | 5670 | 5660 | 1628 |
| 272 | 20231113 | 141700 | 6588669950 | 5650 | 5650 | 5650 | 5650 | 1 |
| 273 | 20231113 | 141600 | 6588664300 | 5650 | 5650 | 5650 | 5650 | 62 |
| 274 | 20231113 | 141500 | 6588314000 | 5650 | 5660 | 5660 | 5650 | 137 |
| 275 | 20231113 | 141400 | 6587539520 | 5660 | 5660 | 5660 | 5660 | 128 |
| 276 | 20231113 | 141300 | 6586815040 | 5660 | 5660 | 5660 | 5660 | 38 |
| 277 | 20231113 | 141200 | 6586599960 | 5660 | 5640 | 5660 | 5640 | 1277 |
| 278 | 20231113 | 141100 | 6579395310 | 5640 | 5650 | 5650 | 5640 | 140 |
| 279 | 20231113 | 141000 | 6578605530 | 5650 | 5650 | 5650 | 5650 | 58 |
| 280 | 20231113 | 140900 | 6578277830 | 5650 | 5650 | 5660 | 5650 | 44 |
| 281 | 20231113 | 140800 | 6578028990 | 5650 | 5620 | 5650 | 5620 | 1505 |
| 282 | 20231113 | 140700 | 6569570160 | 5620 | 5620 | 5620 | 5620 | 657 |
| 283 | 20231113 | 140600 | 6565877820 | 5620 | 5620 | 5620 | 5610 | 798 |
| 284 | 20231113 | 140500 | 6561395060 | 5620 | 5620 | 5620 | 5620 | 20 |
| 285 | 20231113 | 140400 | 6561282660 | 5620 | 5630 | 5630 | 5620 | 73 |
| 286 | 20231113 | 140300 | 6560871700 | 5630 | 5620 | 5630 | 5620 | 665 |
| 287 | 20231113 | 140200 | 6557134340 | 5620 | 5640 | 5640 | 5620 | 908 |
| 288 | 20231113 | 140100 | 6552030490 | 5640 | 5640 | 5640 | 5640 | 98 |
| 289 | 20231113 | 140000 | 6551477770 | 5640 | 5640 | 5640 | 5640 | 6 |
| 290 | 20231113 | 135900 | 6551443930 | 5640 | 5620 | 5640 | 5620 | 71 |
| 291 | 20231113 | 135800 | 6551044090 | 5630 | 5630 | 5630 | 5620 | 2483 |
| 292 | 20231113 | 135700 | 6537065350 | 5650 | 5650 | 5660 | 5620 | 11000 |
| 293 | 20231113 | 135600 | 6475198600 | 5640 | 5630 | 5640 | 5630 | 3493 |
| 294 | 20231113 | 135500 | 6455532840 | 5630 | 5630 | 5630 | 5630 | 379 |
| 295 | 20231113 | 135400 | 6453399070 | 5630 | 5630 | 5630 | 5630 | 337 |
| 296 | 20231113 | 135300 | 6451501760 | 5640 | 5640 | 5640 | 5640 | 3 |
| 297 | 20231113 | 135200 | 6451484840 | 5640 | 5640 | 5640 | 5640 | 1348 |
| 298 | 20231113 | 135100 | 6443882120 | 5640 | 5650 | 5650 | 5640 | 3482 |
| 299 | 20231113 | 135000 | 6424243530 | 5650 | 5650 | 5650 | 5650 | 721 |
| 300 | 20231113 | 134900 | 6420169880 | 5650 | 5650 | 5650 | 5650 | 323 |
| 301 | 20231113 | 134800 | 6418344930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 302 | 20231113 | 134700 | 6418344930 | 5650 | 5660 | 5660 | 5650 | 937 |
| 303 | 20231113 | 134600 | 6413050860 | 5660 | 5660 | 5660 | 5650 | 428 |
| 304 | 20231113 | 134500 | 6410632530 | 5660 | 5660 | 5660 | 5660 | 10 |
| 305 | 20231113 | 134400 | 6410575930 | 5660 | 5650 | 5660 | 5650 | 361 |
| 306 | 20231113 | 134300 | 6408535830 | 5650 | 5660 | 5660 | 5650 | 1001 |
| 307 | 20231113 | 134200 | 6402880170 | 5660 | 5660 | 5660 | 5660 | 313 |
| 308 | 20231113 | 134100 | 6401108590 | 5660 | 5660 | 5660 | 5650 | 405 |
| 309 | 20231113 | 134000 | 6398818430 | 5650 | 5660 | 5660 | 5650 | 2 |
| 310 | 20231113 | 133900 | 6398807120 | 5660 | 5660 | 5670 | 5660 | 1376 |
| 311 | 20231113 | 133800 | 6391018030 | 5670 | 5670 | 5670 | 5670 | 214 |
| 312 | 20231113 | 133700 | 6389804650 | 5670 | 5660 | 5670 | 5660 | 568 |
| 313 | 20231113 | 133600 | 6386585640 | 5660 | 5660 | 5660 | 5660 | 11 |
| 314 | 20231113 | 133500 | 6386523380 | 5670 | 5660 | 5670 | 5660 | 231 |
| 315 | 20231113 | 133400 | 6385215870 | 5640 | 5640 | 5640 | 5640 | 1 |
| 316 | 20231113 | 133300 | 6385210230 | 5640 | 5650 | 5660 | 5640 | 1217 |
| 317 | 20231113 | 133200 | 6378343740 | 5650 | 5670 | 5670 | 5640 | 1836 |
| 318 | 20231113 | 133100 | 6367972990 | 5650 | 5670 | 5670 | 5650 | 215 |
| 319 | 20231113 | 133000 | 6366754180 | 5670 | 5650 | 5670 | 5650 | 1211 |
| 320 | 20231113 | 132900 | 6359907120 | 5640 | 5640 | 5650 | 5640 | 59 |
| 321 | 20231113 | 132800 | 6359574300 | 5640 | 5650 | 5650 | 5640 | 101 |
| 322 | 20231113 | 132700 | 6359004650 | 5650 | 5650 | 5650 | 5650 | 3 |
| 323 | 20231113 | 132600 | 6358987700 | 5650 | 5650 | 5650 | 5630 | 2109 |
| 324 | 20231113 | 132500 | 6347104690 | 5640 | 5620 | 5640 | 5620 | 2540 |
| 325 | 20231113 | 132400 | 6332796420 | 5620 | 5660 | 5660 | 5610 | 11227 |
| 326 | 20231113 | 132300 | 6269534010 | 5660 | 5660 | 5680 | 5650 | 116 |
| 327 | 20231113 | 132200 | 6268877550 | 5660 | 5680 | 5680 | 5660 | 19 |
| 328 | 20231113 | 132100 | 6268769990 | 5650 | 5660 | 5660 | 5650 | 87 |
| 329 | 20231113 | 132000 | 6268278400 | 5650 | 5680 | 5680 | 5650 | 10905 |
| 330 | 20231113 | 131900 | 6206569760 | 5690 | 5690 | 5690 | 5690 | 532 |
| 331 | 20231113 | 131800 | 6203542680 | 5690 | 5680 | 5700 | 5660 | 1914 |
| 332 | 20231113 | 131700 | 6192690620 | 5670 | 5700 | 5710 | 5660 | 8440 |
| 333 | 20231113 | 131600 | 6144697570 | 5710 | 5700 | 5710 | 5700 | 187 |
| 334 | 20231113 | 131500 | 6143631650 | 5710 | 5710 | 5710 | 5710 | 266 |
| 335 | 20231113 | 131400 | 6142112790 | 5710 | 5710 | 5710 | 5710 | 2 |
| 336 | 20231113 | 131300 | 6142101370 | 5710 | 5710 | 5710 | 5700 | 255 |
| 337 | 20231113 | 131200 | 6140645330 | 5710 | 5700 | 5710 | 5700 | 33 |
| 338 | 20231113 | 131100 | 6140456910 | 5700 | 5700 | 5710 | 5700 | 175 |
| 339 | 20231113 | 131000 | 6139459400 | 5700 | 5710 | 5710 | 5700 | 765 |
| 340 | 20231113 | 130900 | 6135097990 | 5700 | 5710 | 5710 | 5700 | 1120 |
| 341 | 20231113 | 130800 | 6128710840 | 5710 | 5730 | 5730 | 5710 | 396 |
| 342 | 20231113 | 130700 | 6126447980 | 5740 | 5710 | 5740 | 5710 | 1384 |
| 343 | 20231113 | 130600 | 6118526750 | 5710 | 5730 | 5730 | 5710 | 461 |
| 344 | 20231113 | 130500 | 6115892220 | 5730 | 5730 | 5730 | 5730 | 0 |
| 345 | 20231113 | 130400 | 6115892220 | 5730 | 5720 | 5730 | 5710 | 334 |
| 346 | 20231113 | 130300 | 6113983270 | 5720 | 5730 | 5730 | 5720 | 450 |
| 347 | 20231113 | 130200 | 6111405870 | 5730 | 5710 | 5730 | 5710 | 134 |
| 348 | 20231113 | 130100 | 6110639490 | 5710 | 5710 | 5710 | 5710 | 19 |
| 349 | 20231113 | 130000 | 6110531000 | 5700 | 5710 | 5720 | 5700 | 1132 |
| 350 | 20231113 | 125900 | 6104058380 | 5700 | 5700 | 5700 | 5700 | 0 |
| 351 | 20231113 | 125800 | 6104058380 | 5700 | 5730 | 5730 | 5700 | 1038 |
| 352 | 20231113 | 125700 | 6098138100 | 5730 | 5730 | 5730 | 5730 | 201 |
| 353 | 20231113 | 125600 | 6096986370 | 5730 | 5720 | 5730 | 5720 | 35 |
| 354 | 20231113 | 125500 | 6096786120 | 5730 | 5720 | 5730 | 5720 | 244 |
| 355 | 20231113 | 125400 | 6095388700 | 5710 | 5720 | 5720 | 5710 | 117 |
| 356 | 20231113 | 125300 | 6094720380 | 5720 | 5720 | 5720 | 5720 | 200 |
| 357 | 20231113 | 125200 | 6093576380 | 5720 | 5710 | 5720 | 5710 | 1275 |
| 358 | 20231113 | 125100 | 6086296100 | 5700 | 5710 | 5710 | 5700 | 202 |
| 359 | 20231113 | 125000 | 6085143650 | 5710 | 5720 | 5730 | 5710 | 672 |
| 360 | 20231113 | 124900 | 6081300630 | 5720 | 5730 | 5730 | 5720 | 1070 |
| 361 | 20231113 | 124800 | 6075169900 | 5740 | 5730 | 5740 | 5730 | 21 |
| 362 | 20231113 | 124700 | 6075049560 | 5740 | 5750 | 5750 | 5740 | 112 |
| 363 | 20231113 | 124600 | 6074406480 | 5750 | 5740 | 5750 | 5730 | 236 |
| 364 | 20231113 | 124500 | 6073050470 | 5760 | 5740 | 5760 | 5740 | 5351 |
| 365 | 20231113 | 124400 | 6042280990 | 5740 | 5750 | 5750 | 5740 | 332 |
| 366 | 20231113 | 124300 | 6040374240 | 5750 | 5740 | 5750 | 5740 | 624 |
| 367 | 20231113 | 124200 | 6036792440 | 5740 | 5740 | 5740 | 5730 | 1196 |
| 368 | 20231113 | 124100 | 6029927550 | 5740 | 5740 | 5740 | 5740 | 706 |
| 369 | 20231113 | 124000 | 6025875110 | 5740 | 5740 | 5740 | 5740 | 352 |
| 370 | 20231113 | 123900 | 6023854630 | 5710 | 5730 | 5730 | 5710 | 609 |
| 371 | 20231113 | 123800 | 6020368010 | 5730 | 5730 | 5730 | 5730 | 1723 |
| 372 | 20231113 | 123700 | 6010495220 | 5730 | 5710 | 5730 | 5710 | 84 |
| 373 | 20231113 | 123600 | 6010014700 | 5720 | 5710 | 5720 | 5710 | 71 |
| 374 | 20231113 | 123500 | 6009609280 | 5700 | 5710 | 5710 | 5700 | 1430 |
| 375 | 20231113 | 123400 | 6001455250 | 5700 | 5730 | 5730 | 5700 | 10460 |
| 376 | 20231113 | 123300 | 5941693910 | 5730 | 5720 | 5740 | 5720 | 1399 |
| 377 | 20231113 | 123200 | 5933680990 | 5720 | 5720 | 5720 | 5720 | 258 |
| 378 | 20231113 | 123100 | 5932205230 | 5720 | 5730 | 5730 | 5720 | 663 |
| 379 | 20231113 | 123000 | 5928407120 | 5740 | 5720 | 5740 | 5720 | 2500 |
| 380 | 20231113 | 122900 | 5914089910 | 5730 | 5740 | 5740 | 5720 | 1628 |
| 381 | 20231113 | 122800 | 5904764550 | 5730 | 5740 | 5740 | 5720 | 3233 |
| 382 | 20231113 | 122700 | 5886244310 | 5740 | 5750 | 5760 | 5740 | 1597 |
| 383 | 20231113 | 122600 | 5877063010 | 5750 | 5750 | 5760 | 5750 | 89 |
| 384 | 20231113 | 122500 | 5876551160 | 5760 | 5750 | 5760 | 5750 | 1273 |
| 385 | 20231113 | 122400 | 5869226780 | 5750 | 5740 | 5750 | 5740 | 344 |
| 386 | 20231113 | 122300 | 5867250660 | 5740 | 5770 | 5770 | 5730 | 8096 |
| 387 | 20231113 | 122200 | 5820728070 | 5760 | 5770 | 5780 | 5750 | 4303 |
| 388 | 20231113 | 122100 | 5795927890 | 5770 | 5780 | 5780 | 5770 | 2550 |
| 389 | 20231113 | 122000 | 5781213890 | 5780 | 5790 | 5790 | 5770 | 5295 |
| 390 | 20231113 | 121900 | 5750581670 | 5790 | 5780 | 5800 | 5770 | 6668 |
| 391 | 20231113 | 121800 | 5712015490 | 5790 | 5780 | 5800 | 5770 | 14553 |
| 392 | 20231113 | 121700 | 5627759510 | 5780 | 5760 | 5780 | 5750 | 7132 |
| 393 | 20231113 | 121600 | 5586655910 | 5750 | 5720 | 5750 | 5720 | 4910 |
| 394 | 20231113 | 121500 | 5558474310 | 5730 | 5720 | 5730 | 5720 | 70 |
| 395 | 20231113 | 121400 | 5558073510 | 5730 | 5730 | 5740 | 5730 | 2712 |
| 396 | 20231113 | 121300 | 5542533740 | 5740 | 5740 | 5740 | 5720 | 782 |
| 397 | 20231113 | 121200 | 5538058200 | 5730 | 5730 | 5730 | 5710 | 877 |
| 398 | 20231113 | 121100 | 5533041920 | 5730 | 5720 | 5730 | 5720 | 646 |
| 399 | 20231113 | 121000 | 5529346790 | 5730 | 5730 | 5730 | 5730 | 1370 |
| 400 | 20231113 | 120900 | 5521496690 | 5740 | 5730 | 5750 | 5730 | 1874 |
| 401 | 20231113 | 120800 | 5510733640 | 5740 | 5740 | 5750 | 5740 | 1505 |
| 402 | 20231113 | 120700 | 5502094040 | 5730 | 5730 | 5740 | 5730 | 1064 |
| 403 | 20231113 | 120600 | 5495990070 | 5740 | 5720 | 5750 | 5720 | 5789 |
| 404 | 20231113 | 120500 | 5462800400 | 5710 | 5710 | 5710 | 5700 | 745 |
| 405 | 20231113 | 120400 | 5458547440 | 5720 | 5710 | 5720 | 5710 | 1208 |
| 406 | 20231113 | 120300 | 5451642680 | 5720 | 5700 | 5720 | 5700 | 1785 |
| 407 | 20231113 | 120200 | 5441438130 | 5700 | 5710 | 5710 | 5700 | 1437 |
| 408 | 20231113 | 120100 | 5433247170 | 5700 | 5700 | 5700 | 5690 | 1617 |
| 409 | 20231113 | 120000 | 5424043690 | 5700 | 5670 | 5700 | 5650 | 4508 |
| 410 | 20231113 | 115900 | 5398488290 | 5670 | 5700 | 5700 | 5670 | 5579 |
| 411 | 20231113 | 115800 | 5366827300 | 5690 | 5690 | 5690 | 5690 | 17 |
| 412 | 20231113 | 115700 | 5366730570 | 5690 | 5700 | 5700 | 5690 | 1156 |
| 413 | 20231113 | 115600 | 5360150870 | 5700 | 5710 | 5710 | 5700 | 61 |
| 414 | 20231113 | 115500 | 5359802570 | 5700 | 5700 | 5700 | 5690 | 194 |
| 415 | 20231113 | 115400 | 5358697550 | 5700 | 5700 | 5700 | 5690 | 298 |
| 416 | 20231113 | 115300 | 5356999980 | 5700 | 5700 | 5700 | 5700 | 452 |
| 417 | 20231113 | 115200 | 5354423580 | 5700 | 5710 | 5720 | 5700 | 533 |
| 418 | 20231113 | 115100 | 5351378620 | 5710 | 5720 | 5720 | 5710 | 483 |
| 419 | 20231113 | 115000 | 5348616930 | 5700 | 5700 | 5710 | 5700 | 1721 |
| 420 | 20231113 | 114900 | 5338790270 | 5700 | 5720 | 5720 | 5700 | 749 |
| 421 | 20231113 | 114800 | 5334508220 | 5720 | 5690 | 5720 | 5690 | 1567 |
| 422 | 20231113 | 114700 | 5325591100 | 5690 | 5680 | 5690 | 5680 | 354 |
| 423 | 20231113 | 114600 | 5323580370 | 5680 | 5690 | 5690 | 5680 | 233 |
| 424 | 20231113 | 114500 | 5322254890 | 5690 | 5720 | 5730 | 5670 | 9780 |
| 425 | 20231113 | 114400 | 5266552070 | 5720 | 5740 | 5740 | 5720 | 1983 |
| 426 | 20231113 | 114300 | 5255180360 | 5740 | 5710 | 5760 | 5710 | 6742 |
| 427 | 20231113 | 114200 | 5216484020 | 5710 | 5690 | 5720 | 5690 | 3296 |
| 428 | 20231113 | 114100 | 5197680770 | 5680 | 5680 | 5680 | 5670 | 865 |
| 429 | 20231113 | 114000 | 5192767740 | 5680 | 5680 | 5680 | 5680 | 116 |
| 430 | 20231113 | 113900 | 5192108860 | 5680 | 5680 | 5680 | 5660 | 868 |
| 431 | 20231113 | 113800 | 5187185290 | 5690 | 5690 | 5690 | 5690 | 286 |
| 432 | 20231113 | 113700 | 5185557950 | 5690 | 5690 | 5690 | 5690 | 36 |
| 433 | 20231113 | 113600 | 5185353110 | 5690 | 5690 | 5690 | 5690 | 1992 |
| 434 | 20231113 | 113500 | 5174018630 | 5690 | 5710 | 5710 | 5690 | 6 |
| 435 | 20231113 | 113400 | 5173984410 | 5710 | 5690 | 5710 | 5690 | 979 |
| 436 | 20231113 | 113300 | 5168405230 | 5700 | 5700 | 5700 | 5700 | 30 |
| 437 | 20231113 | 113200 | 5168234230 | 5700 | 5700 | 5710 | 5700 | 93 |
| 438 | 20231113 | 113100 | 5167704070 | 5700 | 5710 | 5710 | 5700 | 269 |
| 439 | 20231113 | 113000 | 5166168490 | 5710 | 5670 | 5710 | 5670 | 4859 |
| 440 | 20231113 | 112900 | 5138539990 | 5670 | 5660 | 5670 | 5660 | 613 |
| 441 | 20231113 | 112800 | 5135070400 | 5660 | 5670 | 5670 | 5660 | 1825 |
| 442 | 20231113 | 112700 | 5124723780 | 5680 | 5690 | 5690 | 5680 | 259 |
| 443 | 20231113 | 112600 | 5123251670 | 5680 | 5680 | 5680 | 5680 | 153 |
| 444 | 20231113 | 112500 | 5122382630 | 5680 | 5680 | 5680 | 5680 | 186 |
| 445 | 20231113 | 112400 | 5121326150 | 5680 | 5680 | 5680 | 5680 | 151 |
| 446 | 20231113 | 112300 | 5120468470 | 5680 | 5680 | 5680 | 5680 | 167 |
| 447 | 20231113 | 112200 | 5119519910 | 5680 | 5670 | 5680 | 5670 | 122 |
| 448 | 20231113 | 112100 | 5118827280 | 5670 | 5680 | 5680 | 5670 | 507 |
| 449 | 20231113 | 112000 | 5115950080 | 5670 | 5700 | 5700 | 5670 | 3914 |
| 450 | 20231113 | 111900 | 5093729060 | 5700 | 5690 | 5700 | 5690 | 922 |
| 451 | 20231113 | 111800 | 5088482800 | 5690 | 5690 | 5690 | 5690 | 172 |
| 452 | 20231113 | 111700 | 5087504120 | 5690 | 5690 | 5690 | 5690 | 720 |
| 453 | 20231113 | 111600 | 5083407320 | 5690 | 5690 | 5710 | 5690 | 1080 |
| 454 | 20231113 | 111500 | 5077261050 | 5690 | 5710 | 5710 | 5690 | 735 |
| 455 | 20231113 | 111400 | 5073073300 | 5710 | 5700 | 5710 | 5700 | 922 |
| 456 | 20231113 | 111300 | 5067816780 | 5700 | 5700 | 5700 | 5700 | 172 |
| 457 | 20231113 | 111200 | 5066836380 | 5700 | 5690 | 5700 | 5690 | 2699 |
| 458 | 20231113 | 111100 | 5051468550 | 5690 | 5720 | 5720 | 5690 | 4923 |
| 459 | 20231113 | 111000 | 5023412390 | 5720 | 5720 | 5720 | 5720 | 333 |
| 460 | 20231113 | 110900 | 5021507630 | 5700 | 5710 | 5710 | 5700 | 2632 |
| 461 | 20231113 | 110800 | 5006490190 | 5710 | 5730 | 5730 | 5710 | 2039 |
| 462 | 20231113 | 110700 | 4994828370 | 5730 | 5720 | 5740 | 5710 | 3990 |
| 463 | 20231113 | 110600 | 4971958040 | 5720 | 5710 | 5750 | 5710 | 6808 |
| 464 | 20231113 | 110500 | 4932914660 | 5710 | 5690 | 5730 | 5690 | 4213 |
| 465 | 20231113 | 110400 | 4908860870 | 5690 | 5660 | 5690 | 5650 | 1898 |
| 466 | 20231113 | 110300 | 4898094490 | 5650 | 5650 | 5650 | 5650 | 257 |
| 467 | 20231113 | 110200 | 4896642440 | 5650 | 5680 | 5680 | 5650 | 2655 |
| 468 | 20231113 | 110100 | 4881621260 | 5660 | 5680 | 5680 | 5660 | 1881 |
| 469 | 20231113 | 110000 | 4870956940 | 5680 | 5660 | 5690 | 5650 | 4215 |
| 470 | 20231113 | 105900 | 4847083870 | 5680 | 5670 | 5700 | 5660 | 12994 |
| 471 | 20231113 | 105800 | 4773307570 | 5680 | 5670 | 5700 | 5660 | 5233 |
| 472 | 20231113 | 105700 | 4743570960 | 5670 | 5660 | 5680 | 5650 | 1615 |
| 473 | 20231113 | 105600 | 4734413550 | 5650 | 5630 | 5650 | 5630 | 5501 |
| 474 | 20231113 | 105500 | 4703383330 | 5630 | 5630 | 5630 | 5610 | 1387 |
| 475 | 20231113 | 105400 | 4695585240 | 5620 | 5620 | 5620 | 5620 | 269 |
| 476 | 20231113 | 105300 | 4694073460 | 5610 | 5610 | 5610 | 5610 | 68 |
| 477 | 20231113 | 105200 | 4693691980 | 5610 | 5610 | 5610 | 5600 | 3193 |
| 478 | 20231113 | 105100 | 4675799930 | 5610 | 5610 | 5610 | 5610 | 61 |
| 479 | 20231113 | 105000 | 4675457720 | 5630 | 5620 | 5630 | 5620 | 503 |
| 480 | 20231113 | 104900 | 4672630240 | 5610 | 5620 | 5620 | 5610 | 2243 |
| 481 | 20231113 | 104800 | 4660041370 | 5630 | 5620 | 5630 | 5620 | 33 |
| 482 | 20231113 | 104700 | 4659855880 | 5630 | 5620 | 5630 | 5620 | 1711 |
| 483 | 20231113 | 104600 | 4650239960 | 5620 | 5620 | 5620 | 5610 | 1644 |
| 484 | 20231113 | 104500 | 4641000790 | 5620 | 5600 | 5620 | 5600 | 993 |
| 485 | 20231113 | 104400 | 4635431830 | 5600 | 5610 | 5610 | 5600 | 524 |
| 486 | 20231113 | 104300 | 4632497420 | 5600 | 5610 | 5610 | 5600 | 3280 |
| 487 | 20231113 | 104200 | 4614129310 | 5610 | 5610 | 5610 | 5610 | 448 |
| 488 | 20231113 | 104100 | 4611616030 | 5610 | 5610 | 5610 | 5600 | 662 |
| 489 | 20231113 | 104000 | 4607908350 | 5610 | 5610 | 5620 | 5610 | 1689 |
| 490 | 20231113 | 103900 | 4598430350 | 5630 | 5630 | 5630 | 5620 | 202 |
| 491 | 20231113 | 103800 | 4597295090 | 5610 | 5620 | 5630 | 5610 | 1702 |
| 492 | 20231113 | 103700 | 4587737350 | 5620 | 5630 | 5630 | 5610 | 1326 |
| 493 | 20231113 | 103600 | 4580290770 | 5630 | 5630 | 5630 | 5630 | 135 |
| 494 | 20231113 | 103500 | 4579530720 | 5630 | 5620 | 5640 | 5620 | 31 |
| 495 | 20231113 | 103400 | 4579356190 | 5620 | 5640 | 5640 | 5610 | 5290 |
| 496 | 20231113 | 103300 | 4549631730 | 5640 | 5630 | 5640 | 5630 | 1027 |
| 497 | 20231113 | 103200 | 4543842560 | 5620 | 5620 | 5630 | 5620 | 550 |
| 498 | 20231113 | 103100 | 4540750680 | 5630 | 5630 | 5630 | 5620 | 443 |
| 499 | 20231113 | 103000 | 4538258610 | 5620 | 5620 | 5620 | 5620 | 465 |
| 500 | 20231113 | 102900 | 4535645310 | 5620 | 5630 | 5630 | 5620 | 124 |
| 501 | 20231113 | 102800 | 4534948420 | 5620 | 5620 | 5620 | 5620 | 142 |
| 502 | 20231113 | 102700 | 4534150380 | 5620 | 5610 | 5620 | 5600 | 4129 |
| 503 | 20231113 | 102600 | 4510988220 | 5610 | 5620 | 5630 | 5610 | 244 |
| 504 | 20231113 | 102500 | 4509618120 | 5620 | 5640 | 5640 | 5620 | 2563 |
| 505 | 20231113 | 102400 | 4495204360 | 5640 | 5640 | 5640 | 5640 | 707 |
| 506 | 20231113 | 102300 | 4491216880 | 5650 | 5640 | 5650 | 5640 | 113 |
| 507 | 20231113 | 102200 | 4490579540 | 5640 | 5650 | 5650 | 5640 | 116 |
| 508 | 20231113 | 102100 | 4489924250 | 5640 | 5630 | 5640 | 5630 | 1162 |
| 509 | 20231113 | 102000 | 4483376380 | 5630 | 5640 | 5640 | 5630 | 55 |
| 510 | 20231113 | 101900 | 4483066560 | 5640 | 5630 | 5640 | 5630 | 1537 |
| 511 | 20231113 | 101800 | 4474409200 | 5640 | 5630 | 5640 | 5630 | 271 |
| 512 | 20231113 | 101700 | 4472883180 | 5630 | 5640 | 5650 | 5630 | 275 |
| 513 | 20231113 | 101600 | 4471330770 | 5650 | 5630 | 5650 | 5630 | 850 |
| 514 | 20231113 | 101500 | 4466545250 | 5630 | 5630 | 5650 | 5630 | 286 |
| 515 | 20231113 | 101400 | 4464934970 | 5630 | 5660 | 5660 | 5620 | 2047 |
| 516 | 20231113 | 101300 | 4453393480 | 5660 | 5650 | 5670 | 5650 | 643 |
| 517 | 20231113 | 101200 | 4449757150 | 5650 | 5640 | 5650 | 5640 | 1367 |
| 518 | 20231113 | 101100 | 4442034550 | 5640 | 5650 | 5650 | 5640 | 645 |
| 519 | 20231113 | 101000 | 4438396630 | 5650 | 5600 | 5690 | 5600 | 7104 |
| 520 | 20231113 | 100900 | 4398312870 | 5600 | 5600 | 5600 | 5570 | 4023 |
| 521 | 20231113 | 100800 | 4375865380 | 5600 | 5590 | 5600 | 5580 | 1487 |
| 522 | 20231113 | 100700 | 4367552050 | 5580 | 5670 | 5670 | 5560 | 19929 |
| 523 | 20231113 | 100600 | 4255726360 | 5660 | 5660 | 5690 | 5650 | 5537 |
| 524 | 20231113 | 100500 | 4224351640 | 5670 | 5640 | 5670 | 5640 | 5081 |
| 525 | 20231113 | 100400 | 4195672720 | 5630 | 5640 | 5640 | 5630 | 3353 |
| 526 | 20231113 | 100300 | 4176779270 | 5640 | 5650 | 5650 | 5640 | 1056 |
| 527 | 20231113 | 100200 | 4170813870 | 5650 | 5660 | 5660 | 5650 | 933 |
| 528 | 20231113 | 100100 | 4165535500 | 5660 | 5650 | 5660 | 5650 | 1975 |
| 529 | 20231113 | 100000 | 4154363390 | 5650 | 5650 | 5660 | 5640 | 1211 |
| 530 | 20231113 | 095900 | 4147521800 | 5640 | 5640 | 5650 | 5640 | 2155 |
| 531 | 20231113 | 095800 | 4135360680 | 5640 | 5640 | 5660 | 5640 | 2624 |
| 532 | 20231113 | 095700 | 4120544950 | 5640 | 5660 | 5670 | 5640 | 2703 |
| 533 | 20231113 | 095600 | 4105277790 | 5660 | 5690 | 5700 | 5650 | 9930 |
| 534 | 20231113 | 095500 | 4049021170 | 5690 | 5700 | 5700 | 5670 | 5045 |
| 535 | 20231113 | 095400 | 4020326560 | 5700 | 5700 | 5710 | 5700 | 476 |
| 536 | 20231113 | 095300 | 4017611890 | 5710 | 5710 | 5710 | 5700 | 2763 |
| 537 | 20231113 | 095200 | 4001849960 | 5710 | 5700 | 5720 | 5700 | 1081 |
| 538 | 20231113 | 095100 | 3995678420 | 5700 | 5680 | 5720 | 5680 | 4653 |
| 539 | 20231113 | 095000 | 3969140140 | 5670 | 5730 | 5730 | 5670 | 17596 |
| 540 | 20231113 | 094900 | 3868935940 | 5730 | 5750 | 5750 | 5730 | 2362 |
| 541 | 20231113 | 094800 | 3855386990 | 5750 | 5770 | 5770 | 5730 | 11603 |
| 542 | 20231113 | 094700 | 3788731580 | 5760 | 5760 | 5780 | 5760 | 2272 |
| 543 | 20231113 | 094600 | 3775636320 | 5770 | 5770 | 5790 | 5760 | 3013 |
| 544 | 20231113 | 094500 | 3758221950 | 5770 | 5760 | 5780 | 5760 | 4426 |
| 545 | 20231113 | 094400 | 3732692160 | 5760 | 5790 | 5790 | 5760 | 8862 |
| 546 | 20231113 | 094300 | 3681551580 | 5780 | 5790 | 5810 | 5780 | 2390 |
| 547 | 20231113 | 094200 | 3667708540 | 5790 | 5790 | 5800 | 5780 | 3787 |
| 548 | 20231113 | 094100 | 3645770250 | 5800 | 5790 | 5800 | 5770 | 4511 |
| 549 | 20231113 | 094000 | 3619661130 | 5800 | 5820 | 5820 | 5790 | 11741 |
| 550 | 20231113 | 093900 | 3551523400 | 5810 | 5830 | 5840 | 5810 | 16181 |
| 551 | 20231113 | 093800 | 3457274490 | 5830 | 5840 | 5860 | 5800 | 27956 |
| 552 | 20231113 | 093700 | 3294418680 | 5840 | 5770 | 5860 | 5770 | 34421 |
| 553 | 20231113 | 093600 | 3093963580 | 5770 | 5770 | 5780 | 5760 | 3856 |
| 554 | 20231113 | 093500 | 3071695900 | 5770 | 5780 | 5790 | 5750 | 6517 |
| 555 | 20231113 | 093400 | 3034114060 | 5780 | 5790 | 5800 | 5760 | 23111 |
| 556 | 20231113 | 093300 | 2900437860 | 5800 | 5780 | 5800 | 5780 | 8480 |
| 557 | 20231113 | 093200 | 2851325980 | 5780 | 5760 | 5780 | 5760 | 5403 |
| 558 | 20231113 | 093100 | 2820145480 | 5770 | 5750 | 5770 | 5750 | 3237 |
| 559 | 20231113 | 093000 | 2801505300 | 5750 | 5730 | 5750 | 5730 | 3930 |
| 560 | 20231113 | 092900 | 2778914020 | 5740 | 5800 | 5800 | 5730 | 19255 |
| 561 | 20231113 | 092800 | 2667818300 | 5800 | 5730 | 5800 | 5730 | 28121 |
| 562 | 20231113 | 092700 | 2505200150 | 5730 | 5740 | 5750 | 5720 | 6899 |
| 563 | 20231113 | 092600 | 2465632880 | 5740 | 5750 | 5760 | 5740 | 1986 |
| 564 | 20231113 | 092500 | 2454214990 | 5750 | 5760 | 5760 | 5750 | 1483 |
| 565 | 20231113 | 092400 | 2445687520 | 5760 | 5760 | 5770 | 5750 | 4296 |
| 566 | 20231113 | 092300 | 2420956290 | 5760 | 5730 | 5780 | 5730 | 9435 |
| 567 | 20231113 | 092200 | 2366641460 | 5730 | 5770 | 5770 | 5730 | 12246 |
| 568 | 20231113 | 092100 | 2296198480 | 5760 | 5700 | 5770 | 5700 | 15535 |
| 569 | 20231113 | 092000 | 2206872360 | 5700 | 5720 | 5750 | 5700 | 3972 |
| 570 | 20231113 | 091900 | 2184168110 | 5710 | 5710 | 5720 | 5700 | 4867 |
| 571 | 20231113 | 091800 | 2156389120 | 5710 | 5760 | 5770 | 5710 | 5390 |
| 572 | 20231113 | 091700 | 2125448790 | 5750 | 5710 | 5770 | 5710 | 4788 |
| 573 | 20231113 | 091600 | 2097946740 | 5710 | 5720 | 5760 | 5710 | 7288 |
| 574 | 20231113 | 091500 | 2056266270 | 5730 | 5750 | 5780 | 5720 | 10911 |
| 575 | 20231113 | 091400 | 1993545950 | 5760 | 5780 | 5790 | 5750 | 8051 |
| 576 | 20231113 | 091300 | 1947130680 | 5780 | 5770 | 5790 | 5740 | 12288 |
| 577 | 20231113 | 091200 | 1876332370 | 5760 | 5750 | 5800 | 5750 | 46709 |
| 578 | 20231113 | 091100 | 1606263620 | 5750 | 5700 | 5750 | 5690 | 15264 |
| 579 | 20231113 | 091000 | 1518920820 | 5700 | 5700 | 5720 | 5680 | 11158 |
| 580 | 20231113 | 090900 | 1455330510 | 5700 | 5700 | 5720 | 5680 | 6372 |
| 581 | 20231113 | 090800 | 1419032930 | 5710 | 5690 | 5730 | 5690 | 8297 |
| 582 | 20231113 | 090700 | 1371605140 | 5690 | 5760 | 5780 | 5690 | 22289 |
| 583 | 20231113 | 090600 | 1243756280 | 5760 | 5730 | 5780 | 5730 | 38232 |
| 584 | 20231113 | 090500 | 1023641410 | 5740 | 5720 | 5780 | 5710 | 35647 |
| 585 | 20231113 | 090400 | 818816170 | 5720 | 5630 | 5720 | 5620 | 35045 |
| 586 | 20231113 | 090300 | 620550680 | 5640 | 5690 | 5720 | 5620 | 29952 |
| 587 | 20231113 | 090200 | 450619660 | 5670 | 5560 | 5730 | 5550 | 33573 |
| 588 | 20231113 | 090100 | 260864750 | 5590 | 5560 | 5610 | 5530 | 25006 |
| 589 | 20231113 | 090000 | 121383380 | 5550 | 5500 | 5560 | 5490 | 21984 |