31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 193600 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 5484 |
| 3 | 20231113 | 193500 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 4 | 20231113 | 193400 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 5 | 20231113 | 193300 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 6 | 20231113 | 193200 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 7 | 20231113 | 193100 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 8 | 20231113 | 193000 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 9 | 20231113 | 192900 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 10 | 20231113 | 192800 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 11 | 20231113 | 192700 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 12 | 20231113 | 192600 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 13 | 20231113 | 192500 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 14 | 20231113 | 192400 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 15 | 20231113 | 192300 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 16 | 20231113 | 192200 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 17 | 20231113 | 192100 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 18 | 20231113 | 192000 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 19 | 20231113 | 191900 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 20 | 20231113 | 191800 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 21 | 20231113 | 191700 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 22 | 20231113 | 191600 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 23 | 20231113 | 191500 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 24 | 20231113 | 191400 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 25 | 20231113 | 191300 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 26 | 20231113 | 191200 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 27 | 20231113 | 191100 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 28 | 20231113 | 191000 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 29 | 20231113 | 190900 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 30 | 20231113 | 190800 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 31 | 20231113 | 190700 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 32 | 20231113 | 190600 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 5484 |
| 33 | 20231113 | 190500 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 34 | 20231113 | 190400 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 35 | 20231113 | 190300 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 36 | 20231113 | 190200 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 37 | 20231113 | 190100 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 38 | 20231113 | 190000 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 39 | 20231113 | 185900 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 40 | 20231113 | 185800 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 41 | 20231113 | 185700 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 42 | 20231113 | 185600 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 43 | 20231113 | 185500 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 44 | 20231113 | 185400 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 45 | 20231113 | 185300 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 46 | 20231113 | 185200 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 47 | 20231113 | 185100 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 48 | 20231113 | 185000 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 49 | 20231113 | 184900 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 50 | 20231113 | 184800 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 51 | 20231113 | 184700 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 52 | 20231113 | 184600 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 53 | 20231113 | 184500 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 54 | 20231113 | 184400 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 55 | 20231113 | 184300 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 56 | 20231113 | 184200 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 57 | 20231113 | 184100 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 58 | 20231113 | 184000 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 59 | 20231113 | 183900 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 60 | 20231113 | 183800 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 61 | 20231113 | 183700 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 62 | 20231113 | 183600 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 5484 |
| 63 | 20231113 | 183500 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 64 | 20231113 | 183400 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 65 | 20231113 | 183300 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 66 | 20231113 | 183200 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 67 | 20231113 | 183100 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 68 | 20231113 | 183000 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 69 | 20231113 | 182900 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 70 | 20231113 | 182800 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 71 | 20231113 | 182700 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 72 | 20231113 | 182600 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 73 | 20231113 | 182500 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 74 | 20231113 | 182400 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 75 | 20231113 | 182300 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 76 | 20231113 | 182200 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 77 | 20231113 | 182100 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 78 | 20231113 | 182000 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 79 | 20231113 | 181900 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 80 | 20231113 | 181800 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 81 | 20231113 | 181700 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 82 | 20231113 | 181600 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 83 | 20231113 | 181500 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 84 | 20231113 | 181400 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 85 | 20231113 | 181300 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 86 | 20231113 | 181200 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 87 | 20231113 | 181100 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 88 | 20231113 | 181000 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 89 | 20231113 | 180900 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 90 | 20231113 | 180800 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 91 | 20231113 | 180700 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 92 | 20231113 | 180600 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 5484 |
| 93 | 20231113 | 180500 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 94 | 20231113 | 180400 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 95 | 20231113 | 180300 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 96 | 20231113 | 180200 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 97 | 20231113 | 180100 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 98 | 20231113 | 180000 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 99 | 20231113 | 175900 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 100 | 20231113 | 175800 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 101 | 20231113 | 175700 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 102 | 20231113 | 175600 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 103 | 20231113 | 175500 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 104 | 20231113 | 175400 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 105 | 20231113 | 175300 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 106 | 20231113 | 175200 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 107 | 20231113 | 175100 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 108 | 20231113 | 175000 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 109 | 20231113 | 174900 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 110 | 20231113 | 174800 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 111 | 20231113 | 174700 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 112 | 20231113 | 174600 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 113 | 20231113 | 174500 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 114 | 20231113 | 174400 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 115 | 20231113 | 174300 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 116 | 20231113 | 174200 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 117 | 20231113 | 174100 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 118 | 20231113 | 174000 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 119 | 20231113 | 173900 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 120 | 20231113 | 173800 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 121 | 20231113 | 173700 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 122 | 20231113 | 173600 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 5484 |
| 123 | 20231113 | 173500 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 124 | 20231113 | 173400 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 125 | 20231113 | 173300 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 126 | 20231113 | 173200 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 127 | 20231113 | 173100 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 128 | 20231113 | 173000 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 129 | 20231113 | 172900 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 130 | 20231113 | 172800 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 131 | 20231113 | 172700 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 132 | 20231113 | 172600 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 133 | 20231113 | 172500 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 134 | 20231113 | 172400 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 135 | 20231113 | 172300 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 136 | 20231113 | 172200 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 137 | 20231113 | 172100 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 138 | 20231113 | 172000 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 139 | 20231113 | 171900 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 140 | 20231113 | 171800 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 141 | 20231113 | 171700 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 142 | 20231113 | 171600 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 143 | 20231113 | 171500 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 144 | 20231113 | 171400 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 145 | 20231113 | 171300 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 146 | 20231113 | 171200 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 147 | 20231113 | 171100 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 148 | 20231113 | 171000 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 149 | 20231113 | 170900 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 150 | 20231113 | 170800 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 151 | 20231113 | 170700 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 152 | 20231113 | 170600 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 5484 |
| 153 | 20231113 | 170500 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 154 | 20231113 | 170400 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 155 | 20231113 | 170300 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 156 | 20231113 | 170200 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 157 | 20231113 | 170100 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 158 | 20231113 | 170000 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 159 | 20231113 | 165900 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 160 | 20231113 | 165800 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 161 | 20231113 | 165700 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 162 | 20231113 | 165600 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 163 | 20231113 | 165500 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 164 | 20231113 | 165400 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 165 | 20231113 | 165300 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 166 | 20231113 | 165200 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 167 | 20231113 | 165100 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 168 | 20231113 | 165000 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 169 | 20231113 | 164900 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 170 | 20231113 | 164800 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 171 | 20231113 | 164700 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 172 | 20231113 | 164600 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 173 | 20231113 | 164500 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 174 | 20231113 | 164400 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 175 | 20231113 | 164300 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 176 | 20231113 | 164200 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 177 | 20231113 | 164100 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 178 | 20231113 | 164000 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 179 | 20231113 | 163900 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 180 | 20231113 | 163800 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 181 | 20231113 | 163700 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 182 | 20231113 | 163600 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 5484 |
| 183 | 20231113 | 163500 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 184 | 20231113 | 163400 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 185 | 20231113 | 163300 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 186 | 20231113 | 163200 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 187 | 20231113 | 163100 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 188 | 20231113 | 163000 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 189 | 20231113 | 162900 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 190 | 20231113 | 162800 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 191 | 20231113 | 162700 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 192 | 20231113 | 162600 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 193 | 20231113 | 162500 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 194 | 20231113 | 162400 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 195 | 20231113 | 162300 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 196 | 20231113 | 162200 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 197 | 20231113 | 162100 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 198 | 20231113 | 162000 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 199 | 20231113 | 161900 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 200 | 20231113 | 161800 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 201 | 20231113 | 161700 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 202 | 20231113 | 161600 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 203 | 20231113 | 161500 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 204 | 20231113 | 161400 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 205 | 20231113 | 161300 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 206 | 20231113 | 161200 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 207 | 20231113 | 161100 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 208 | 20231113 | 161000 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 209 | 20231113 | 160900 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 210 | 20231113 | 160800 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 211 | 20231113 | 160700 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 212 | 20231113 | 160600 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 5484 |
| 213 | 20231113 | 160500 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 214 | 20231113 | 160400 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 215 | 20231113 | 160300 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 216 | 20231113 | 160200 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 217 | 20231113 | 160100 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 218 | 20231113 | 160000 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 219 | 20231113 | 155900 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 220 | 20231113 | 155800 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 221 | 20231113 | 155700 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 222 | 20231113 | 155600 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 223 | 20231113 | 155500 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 224 | 20231113 | 155400 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 225 | 20231113 | 155300 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 226 | 20231113 | 155200 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 227 | 20231113 | 155100 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 228 | 20231113 | 155000 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 229 | 20231113 | 154900 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 230 | 20231113 | 154800 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 231 | 20231113 | 154700 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 232 | 20231113 | 154600 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 233 | 20231113 | 154500 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 234 | 20231113 | 154400 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 235 | 20231113 | 154300 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 236 | 20231113 | 154200 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 237 | 20231113 | 154100 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 238 | 20231113 | 154000 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 239 | 20231113 | 153900 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 240 | 20231113 | 153800 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 241 | 20231113 | 153700 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 242 | 20231113 | 153600 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 5484 |
| 243 | 20231113 | 153500 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 244 | 20231113 | 153400 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 245 | 20231113 | 153300 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 246 | 20231113 | 153200 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 247 | 20231113 | 153100 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 248 | 20231113 | 153000 | 1470889410 | 3235 | 3235 | 3235 | 3235 | 5484 |
| 249 | 20231113 | 152900 | 1453148670 | 3235 | 3235 | 3235 | 3235 | 0 |
| 250 | 20231113 | 152800 | 1453148670 | 3235 | 3235 | 3235 | 3235 | 0 |
| 251 | 20231113 | 152700 | 1453148670 | 3235 | 3235 | 3235 | 3235 | 0 |
| 252 | 20231113 | 152600 | 1453148670 | 3235 | 3235 | 3235 | 3235 | 0 |
| 253 | 20231113 | 152500 | 1453148670 | 3235 | 3235 | 3235 | 3235 | 0 |
| 254 | 20231113 | 152400 | 1453148670 | 3235 | 3235 | 3235 | 3235 | 0 |
| 255 | 20231113 | 152300 | 1453148670 | 3235 | 3235 | 3235 | 3235 | 0 |
| 256 | 20231113 | 152200 | 1453148670 | 3235 | 3235 | 3235 | 3235 | 0 |
| 257 | 20231113 | 152100 | 1453148670 | 3235 | 3235 | 3235 | 3235 | 0 |
| 258 | 20231113 | 152000 | 1453148670 | 3235 | 3235 | 3235 | 3235 | 0 |
| 259 | 20231113 | 151900 | 1453148670 | 3235 | 3225 | 3240 | 3225 | 9042 |
| 260 | 20231113 | 151800 | 1423987660 | 3225 | 3245 | 3245 | 3225 | 16107 |
| 261 | 20231113 | 151700 | 1371924600 | 3245 | 3240 | 3245 | 3240 | 7489 |
| 262 | 20231113 | 151600 | 1347660155 | 3245 | 3240 | 3245 | 3235 | 2948 |
| 263 | 20231113 | 151500 | 1338114055 | 3245 | 3245 | 3245 | 3240 | 1112 |
| 264 | 20231113 | 151400 | 1334508025 | 3245 | 3245 | 3250 | 3245 | 2135 |
| 265 | 20231113 | 151300 | 1327576995 | 3245 | 3245 | 3245 | 3240 | 1025 |
| 266 | 20231113 | 151200 | 1324255870 | 3245 | 3240 | 3245 | 3240 | 886 |
| 267 | 20231113 | 151100 | 1321385030 | 3240 | 3240 | 3240 | 3240 | 1322 |
| 268 | 20231113 | 151000 | 1317101750 | 3235 | 3245 | 3245 | 3235 | 4257 |
| 269 | 20231113 | 150900 | 1303315835 | 3245 | 3245 | 3245 | 3240 | 1980 |
| 270 | 20231113 | 150800 | 1296900490 | 3245 | 3245 | 3250 | 3245 | 1905 |
| 271 | 20231113 | 150700 | 1290718315 | 3250 | 3250 | 3250 | 3245 | 131 |
| 272 | 20231113 | 150600 | 1290292965 | 3250 | 3250 | 3250 | 3245 | 666 |
| 273 | 20231113 | 150500 | 1288131165 | 3250 | 3250 | 3250 | 3245 | 3036 |
| 274 | 20231113 | 150400 | 1278278420 | 3250 | 3255 | 3255 | 3250 | 249 |
| 275 | 20231113 | 150300 | 1277468690 | 3255 | 3255 | 3255 | 3250 | 6715 |
| 276 | 20231113 | 150200 | 1255639295 | 3255 | 3255 | 3255 | 3250 | 8572 |
| 277 | 20231113 | 150100 | 1227780055 | 3255 | 3255 | 3255 | 3255 | 143 |
| 278 | 20231113 | 150000 | 1227314590 | 3255 | 3260 | 3260 | 3255 | 1130 |
| 279 | 20231113 | 145900 | 1223636350 | 3255 | 3260 | 3260 | 3255 | 89 |
| 280 | 20231113 | 145800 | 1223346435 | 3255 | 3260 | 3260 | 3255 | 97 |
| 281 | 20231113 | 145700 | 1223030405 | 3260 | 3260 | 3260 | 3255 | 3344 |
| 282 | 20231113 | 145600 | 1212145275 | 3260 | 3260 | 3260 | 3260 | 19 |
| 283 | 20231113 | 145500 | 1212083335 | 3260 | 3260 | 3260 | 3260 | 53 |
| 284 | 20231113 | 145400 | 1211910555 | 3260 | 3260 | 3260 | 3255 | 218 |
| 285 | 20231113 | 145300 | 1211200650 | 3255 | 3260 | 3260 | 3255 | 7556 |
| 286 | 20231113 | 145200 | 1186570455 | 3260 | 3260 | 3260 | 3260 | 1132 |
| 287 | 20231113 | 145100 | 1182880135 | 3260 | 3260 | 3265 | 3260 | 1899 |
| 288 | 20231113 | 145000 | 1176689135 | 3265 | 3260 | 3265 | 3260 | 726 |
| 289 | 20231113 | 144900 | 1174321995 | 3260 | 3265 | 3265 | 3260 | 1532 |
| 290 | 20231113 | 144800 | 1169327555 | 3255 | 3265 | 3265 | 3255 | 4251 |
| 291 | 20231113 | 144700 | 1155483250 | 3270 | 3265 | 3270 | 3265 | 50 |
| 292 | 20231113 | 144600 | 1155319910 | 3265 | 3265 | 3270 | 3265 | 3264 |
| 293 | 20231113 | 144500 | 1144659010 | 3270 | 3270 | 3270 | 3260 | 79 |
| 294 | 20231113 | 144400 | 1144400780 | 3265 | 3265 | 3265 | 3265 | 1611 |
| 295 | 20231113 | 144300 | 1139140865 | 3260 | 3265 | 3265 | 3260 | 999 |
| 296 | 20231113 | 144200 | 1135884085 | 3265 | 3260 | 3265 | 3260 | 19 |
| 297 | 20231113 | 144100 | 1135822055 | 3265 | 3265 | 3265 | 3260 | 90 |
| 298 | 20231113 | 144000 | 1135528395 | 3265 | 3260 | 3265 | 3260 | 51 |
| 299 | 20231113 | 143900 | 1135361890 | 3265 | 3270 | 3280 | 3260 | 3956 |
| 300 | 20231113 | 143800 | 1122406460 | 3270 | 3260 | 3270 | 3260 | 426 |
| 301 | 20231113 | 143700 | 1121017480 | 3260 | 3260 | 3265 | 3255 | 403 |
| 302 | 20231113 | 143600 | 1119704245 | 3255 | 3260 | 3270 | 3255 | 1811 |
| 303 | 20231113 | 143500 | 1113791255 | 3255 | 3260 | 3270 | 3255 | 2006 |
| 304 | 20231113 | 143400 | 1107257440 | 3260 | 3255 | 3260 | 3255 | 515 |
| 305 | 20231113 | 143300 | 1105580540 | 3260 | 3270 | 3270 | 3260 | 175 |
| 306 | 20231113 | 143200 | 1105009660 | 3270 | 3260 | 3270 | 3260 | 1871 |
| 307 | 20231113 | 143100 | 1098896960 | 3270 | 3270 | 3270 | 3260 | 768 |
| 308 | 20231113 | 143000 | 1096392790 | 3270 | 3265 | 3270 | 3260 | 1580 |
| 309 | 20231113 | 142900 | 1091240920 | 3275 | 3260 | 3275 | 3260 | 1027 |
| 310 | 20231113 | 142800 | 1087886485 | 3260 | 3260 | 3260 | 3260 | 1999 |
| 311 | 20231113 | 142700 | 1081369745 | 3260 | 3265 | 3265 | 3250 | 425 |
| 312 | 20231113 | 142600 | 1079986800 | 3260 | 3265 | 3265 | 3255 | 2101 |
| 313 | 20231113 | 142500 | 1073145515 | 3265 | 3265 | 3265 | 3255 | 8034 |
| 314 | 20231113 | 142400 | 1046989205 | 3265 | 3270 | 3270 | 3265 | 250 |
| 315 | 20231113 | 142300 | 1046172655 | 3270 | 3270 | 3270 | 3270 | 99 |
| 316 | 20231113 | 142200 | 1045848925 | 3270 | 3270 | 3270 | 3270 | 15 |
| 317 | 20231113 | 142100 | 1045799875 | 3270 | 3270 | 3270 | 3270 | 75 |
| 318 | 20231113 | 142000 | 1045554625 | 3270 | 3270 | 3270 | 3270 | 15 |
| 319 | 20231113 | 141900 | 1045505575 | 3270 | 3270 | 3270 | 3270 | 50 |
| 320 | 20231113 | 141800 | 1045342075 | 3270 | 3265 | 3270 | 3260 | 836 |
| 321 | 20231113 | 141700 | 1042614970 | 3265 | 3265 | 3265 | 3265 | 81 |
| 322 | 20231113 | 141600 | 1042350505 | 3265 | 3260 | 3265 | 3260 | 2100 |
| 323 | 20231113 | 141500 | 1035503155 | 3255 | 3260 | 3260 | 3255 | 441 |
| 324 | 20231113 | 141400 | 1034066495 | 3260 | 3260 | 3260 | 3260 | 56 |
| 325 | 20231113 | 141300 | 1033883935 | 3260 | 3260 | 3260 | 3255 | 1516 |
| 326 | 20231113 | 141200 | 1028948345 | 3260 | 3260 | 3260 | 3260 | 89 |
| 327 | 20231113 | 141100 | 1028658205 | 3260 | 3260 | 3260 | 3260 | 395 |
| 328 | 20231113 | 141000 | 1027370505 | 3260 | 3265 | 3265 | 3260 | 98 |
| 329 | 20231113 | 140900 | 1027050895 | 3260 | 3260 | 3265 | 3260 | 149 |
| 330 | 20231113 | 140800 | 1026564980 | 3260 | 3265 | 3270 | 3260 | 1307 |
| 331 | 20231113 | 140700 | 1022303590 | 3265 | 3265 | 3265 | 3260 | 1632 |
| 332 | 20231113 | 140600 | 1016981110 | 3265 | 3265 | 3265 | 3265 | 1057 |
| 333 | 20231113 | 140500 | 1013530005 | 3265 | 3260 | 3265 | 3260 | 1033 |
| 334 | 20231113 | 140400 | 1010162260 | 3265 | 3265 | 3265 | 3265 | 82 |
| 335 | 20231113 | 140300 | 1009894530 | 3265 | 3265 | 3265 | 3265 | 54 |
| 336 | 20231113 | 140200 | 1009718220 | 3265 | 3265 | 3265 | 3265 | 87 |
| 337 | 20231113 | 140100 | 1009434165 | 3265 | 3265 | 3265 | 3265 | 54 |
| 338 | 20231113 | 140000 | 1009257855 | 3265 | 3265 | 3265 | 3265 | 45 |
| 339 | 20231113 | 135900 | 1009110930 | 3260 | 3265 | 3265 | 3260 | 791 |
| 340 | 20231113 | 135800 | 1006532160 | 3265 | 3265 | 3265 | 3265 | 24 |
| 341 | 20231113 | 135700 | 1006453800 | 3260 | 3265 | 3265 | 3260 | 69 |
| 342 | 20231113 | 135600 | 1006228635 | 3265 | 3265 | 3265 | 3255 | 7710 |
| 343 | 20231113 | 135500 | 981093815 | 3270 | 3265 | 3270 | 3260 | 4030 |
| 344 | 20231113 | 135400 | 967955635 | 3270 | 3260 | 3270 | 3260 | 696 |
| 345 | 20231113 | 135300 | 965686185 | 3270 | 3275 | 3275 | 3260 | 392 |
| 346 | 20231113 | 135200 | 964405960 | 3270 | 3270 | 3270 | 3260 | 2024 |
| 347 | 20231113 | 135100 | 957793360 | 3265 | 3270 | 3270 | 3265 | 135 |
| 348 | 20231113 | 135000 | 957352010 | 3270 | 3270 | 3270 | 3270 | 158 |
| 349 | 20231113 | 134900 | 956835350 | 3270 | 3270 | 3270 | 3270 | 218 |
| 350 | 20231113 | 134800 | 956122490 | 3270 | 3275 | 3275 | 3265 | 8469 |
| 351 | 20231113 | 134700 | 928448435 | 3270 | 3275 | 3275 | 3270 | 201 |
| 352 | 20231113 | 134600 | 927790885 | 3275 | 3275 | 3275 | 3270 | 291 |
| 353 | 20231113 | 134500 | 926839130 | 3275 | 3270 | 3275 | 3270 | 86 |
| 354 | 20231113 | 134400 | 926557845 | 3275 | 3275 | 3275 | 3275 | 68 |
| 355 | 20231113 | 134300 | 926335145 | 3275 | 3275 | 3275 | 3270 | 321 |
| 356 | 20231113 | 134200 | 925284760 | 3275 | 3275 | 3275 | 3275 | 37 |
| 357 | 20231113 | 134100 | 925163585 | 3280 | 3275 | 3280 | 3270 | 1721 |
| 358 | 20231113 | 134000 | 919533415 | 3280 | 3275 | 3280 | 3275 | 271 |
| 359 | 20231113 | 133900 | 918645585 | 3280 | 3280 | 3280 | 3280 | 46 |
| 360 | 20231113 | 133800 | 918494705 | 3275 | 3280 | 3280 | 3275 | 393 |
| 361 | 20231113 | 133700 | 917206870 | 3275 | 3280 | 3280 | 3275 | 544 |
| 362 | 20231113 | 133600 | 915425050 | 3280 | 3280 | 3280 | 3280 | 116 |
| 363 | 20231113 | 133500 | 915044570 | 3280 | 3290 | 3290 | 3280 | 148 |
| 364 | 20231113 | 133400 | 914558710 | 3290 | 3290 | 3290 | 3290 | 25 |
| 365 | 20231113 | 133300 | 914476460 | 3290 | 3290 | 3290 | 3290 | 51 |
| 366 | 20231113 | 133200 | 914308670 | 3290 | 3285 | 3290 | 3285 | 507 |
| 367 | 20231113 | 133100 | 912641705 | 3280 | 3280 | 3280 | 3280 | 372 |
| 368 | 20231113 | 133000 | 911421545 | 3285 | 3280 | 3285 | 3280 | 1030 |
| 369 | 20231113 | 132900 | 908042915 | 3280 | 3285 | 3285 | 3280 | 147 |
| 370 | 20231113 | 132800 | 907560690 | 3285 | 3285 | 3285 | 3285 | 26 |
| 371 | 20231113 | 132700 | 907475280 | 3275 | 3290 | 3290 | 3270 | 367 |
| 372 | 20231113 | 132600 | 906271705 | 3290 | 3290 | 3290 | 3290 | 130 |
| 373 | 20231113 | 132500 | 905844005 | 3290 | 3290 | 3290 | 3290 | 26 |
| 374 | 20231113 | 132400 | 905758465 | 3290 | 3295 | 3295 | 3290 | 92 |
| 375 | 20231113 | 132300 | 905455560 | 3295 | 3295 | 3295 | 3295 | 49 |
| 376 | 20231113 | 132200 | 905294105 | 3295 | 3295 | 3295 | 3295 | 36 |
| 377 | 20231113 | 132100 | 905175485 | 3295 | 3295 | 3295 | 3290 | 83 |
| 378 | 20231113 | 132000 | 904902270 | 3295 | 3290 | 3295 | 3285 | 55 |
| 379 | 20231113 | 131900 | 904721305 | 3295 | 3295 | 3295 | 3295 | 74 |
| 380 | 20231113 | 131800 | 904477475 | 3300 | 3300 | 3300 | 3300 | 26 |
| 381 | 20231113 | 131700 | 904391675 | 3300 | 3295 | 3300 | 3295 | 1643 |
| 382 | 20231113 | 131600 | 898973725 | 3295 | 3295 | 3295 | 3295 | 52 |
| 383 | 20231113 | 131500 | 898802385 | 3295 | 3295 | 3295 | 3295 | 76 |
| 384 | 20231113 | 131400 | 898551965 | 3295 | 3295 | 3295 | 3285 | 218 |
| 385 | 20231113 | 131300 | 897834760 | 3295 | 3280 | 3295 | 3280 | 3324 |
| 386 | 20231113 | 131200 | 886899015 | 3280 | 3285 | 3285 | 3280 | 13 |
| 387 | 20231113 | 131100 | 886856315 | 3285 | 3285 | 3285 | 3275 | 154 |
| 388 | 20231113 | 131000 | 886351185 | 3285 | 3285 | 3285 | 3285 | 94 |
| 389 | 20231113 | 130900 | 886042395 | 3285 | 3285 | 3285 | 3285 | 46 |
| 390 | 20231113 | 130800 | 885891285 | 3285 | 3285 | 3285 | 3285 | 24 |
| 391 | 20231113 | 130700 | 885812445 | 3285 | 3285 | 3285 | 3285 | 27 |
| 392 | 20231113 | 130600 | 885723750 | 3285 | 3280 | 3285 | 3275 | 3654 |
| 393 | 20231113 | 130500 | 873738735 | 3280 | 3275 | 3280 | 3275 | 52 |
| 394 | 20231113 | 130400 | 873568360 | 3280 | 3280 | 3285 | 3275 | 2539 |
| 395 | 20231113 | 130300 | 865240430 | 3280 | 3275 | 3280 | 3275 | 1029 |
| 396 | 20231113 | 130200 | 861870450 | 3275 | 3270 | 3275 | 3265 | 889 |
| 397 | 20231113 | 130100 | 858963835 | 3270 | 3280 | 3280 | 3270 | 2911 |
| 398 | 20231113 | 130000 | 849439300 | 3280 | 3285 | 3285 | 3280 | 41 |
| 399 | 20231113 | 125900 | 849304765 | 3280 | 3285 | 3285 | 3280 | 489 |
| 400 | 20231113 | 125800 | 847700280 | 3285 | 3285 | 3285 | 3285 | 20 |
| 401 | 20231113 | 125700 | 847634580 | 3285 | 3285 | 3285 | 3285 | 43 |
| 402 | 20231113 | 125600 | 847493325 | 3285 | 3290 | 3295 | 3280 | 534 |
| 403 | 20231113 | 125500 | 845738860 | 3290 | 3290 | 3290 | 3285 | 125 |
| 404 | 20231113 | 125400 | 845327995 | 3285 | 3285 | 3285 | 3285 | 10 |
| 405 | 20231113 | 125300 | 845295145 | 3285 | 3285 | 3295 | 3285 | 805 |
| 406 | 20231113 | 125200 | 842650120 | 3295 | 3290 | 3295 | 3285 | 978 |
| 407 | 20231113 | 125100 | 839433285 | 3290 | 3290 | 3290 | 3285 | 78 |
| 408 | 20231113 | 125000 | 839176775 | 3290 | 3290 | 3290 | 3290 | 13 |
| 409 | 20231113 | 124900 | 839134005 | 3290 | 3285 | 3290 | 3280 | 2059 |
| 410 | 20231113 | 124800 | 832379070 | 3285 | 3295 | 3295 | 3285 | 4079 |
| 411 | 20231113 | 124700 | 818978740 | 3295 | 3295 | 3295 | 3295 | 0 |
| 412 | 20231113 | 124600 | 818978740 | 3295 | 3295 | 3295 | 3290 | 176 |
| 413 | 20231113 | 124500 | 818399430 | 3295 | 3290 | 3295 | 3290 | 26 |
| 414 | 20231113 | 124400 | 818313830 | 3290 | 3295 | 3295 | 3290 | 54 |
| 415 | 20231113 | 124300 | 818135940 | 3295 | 3295 | 3295 | 3295 | 12 |
| 416 | 20231113 | 124200 | 818096400 | 3290 | 3290 | 3290 | 3290 | 124 |
| 417 | 20231113 | 124100 | 817688440 | 3290 | 3280 | 3290 | 3280 | 3094 |
| 418 | 20231113 | 124000 | 807531315 | 3280 | 3290 | 3290 | 3280 | 88 |
| 419 | 20231113 | 123900 | 807242065 | 3290 | 3290 | 3290 | 3290 | 78 |
| 420 | 20231113 | 123800 | 806985445 | 3290 | 3290 | 3290 | 3290 | 23 |
| 421 | 20231113 | 123700 | 806909775 | 3290 | 3295 | 3295 | 3290 | 1294 |
| 422 | 20231113 | 123600 | 802652115 | 3290 | 3295 | 3295 | 3290 | 1138 |
| 423 | 20231113 | 123500 | 798907405 | 3295 | 3295 | 3295 | 3295 | 71 |
| 424 | 20231113 | 123400 | 798673460 | 3295 | 3295 | 3295 | 3295 | 35 |
| 425 | 20231113 | 123300 | 798558135 | 3295 | 3295 | 3295 | 3290 | 48 |
| 426 | 20231113 | 123200 | 798399980 | 3295 | 3300 | 3300 | 3295 | 328 |
| 427 | 20231113 | 123100 | 797318700 | 3300 | 3300 | 3300 | 3300 | 316 |
| 428 | 20231113 | 123000 | 796275900 | 3300 | 3300 | 3300 | 3300 | 27 |
| 429 | 20231113 | 122900 | 796186800 | 3300 | 3300 | 3300 | 3300 | 65 |
| 430 | 20231113 | 122800 | 795972300 | 3300 | 3295 | 3300 | 3290 | 792 |
| 431 | 20231113 | 122700 | 793363945 | 3295 | 3295 | 3295 | 3295 | 26 |
| 432 | 20231113 | 122600 | 793278275 | 3295 | 3295 | 3295 | 3290 | 61 |
| 433 | 20231113 | 122500 | 793077285 | 3295 | 3295 | 3295 | 3295 | 96 |
| 434 | 20231113 | 122400 | 792760965 | 3295 | 3290 | 3295 | 3290 | 91 |
| 435 | 20231113 | 122300 | 792461510 | 3290 | 3285 | 3290 | 3285 | 174 |
| 436 | 20231113 | 122200 | 791889510 | 3290 | 3295 | 3295 | 3290 | 274 |
| 437 | 20231113 | 122100 | 790987650 | 3295 | 3295 | 3295 | 3295 | 13 |
| 438 | 20231113 | 122000 | 790944815 | 3295 | 3290 | 3295 | 3290 | 104 |
| 439 | 20231113 | 121900 | 790602165 | 3295 | 3295 | 3295 | 3295 | 24 |
| 440 | 20231113 | 121800 | 790523085 | 3295 | 3295 | 3295 | 3295 | 58 |
| 441 | 20231113 | 121700 | 790331975 | 3295 | 3295 | 3295 | 3295 | 34 |
| 442 | 20231113 | 121600 | 790219945 | 3295 | 3295 | 3295 | 3295 | 23 |
| 443 | 20231113 | 121500 | 790144160 | 3295 | 3295 | 3295 | 3280 | 1552 |
| 444 | 20231113 | 121400 | 785047495 | 3295 | 3295 | 3295 | 3295 | 92 |
| 445 | 20231113 | 121300 | 784744355 | 3295 | 3290 | 3295 | 3290 | 225 |
| 446 | 20231113 | 121200 | 784003430 | 3290 | 3285 | 3290 | 3285 | 145 |
| 447 | 20231113 | 121100 | 783526535 | 3285 | 3290 | 3290 | 3285 | 45 |
| 448 | 20231113 | 121000 | 783378645 | 3290 | 3290 | 3290 | 3290 | 266 |
| 449 | 20231113 | 120900 | 782503505 | 3290 | 3285 | 3290 | 3285 | 201 |
| 450 | 20231113 | 120800 | 781842595 | 3290 | 3280 | 3290 | 3280 | 227 |
| 451 | 20231113 | 120700 | 781097405 | 3280 | 3295 | 3295 | 3280 | 2220 |
| 452 | 20231113 | 120600 | 773812785 | 3290 | 3295 | 3295 | 3285 | 105 |
| 453 | 20231113 | 120500 | 773467470 | 3295 | 3290 | 3295 | 3290 | 64 |
| 454 | 20231113 | 120400 | 773256600 | 3290 | 3290 | 3295 | 3280 | 1381 |
| 455 | 20231113 | 120300 | 768719395 | 3285 | 3295 | 3295 | 3285 | 164 |
| 456 | 20231113 | 120200 | 768179690 | 3295 | 3295 | 3295 | 3295 | 46 |
| 457 | 20231113 | 120100 | 768028120 | 3295 | 3295 | 3295 | 3295 | 61 |
| 458 | 20231113 | 120000 | 767827125 | 3300 | 3300 | 3300 | 3285 | 258 |
| 459 | 20231113 | 115900 | 766978240 | 3300 | 3300 | 3300 | 3300 | 13 |
| 460 | 20231113 | 115800 | 766935340 | 3300 | 3300 | 3300 | 3300 | 109 |
| 461 | 20231113 | 115700 | 766575640 | 3300 | 3300 | 3300 | 3295 | 124 |
| 462 | 20231113 | 115600 | 766166785 | 3300 | 3300 | 3300 | 3290 | 1266 |
| 463 | 20231113 | 115500 | 762001425 | 3300 | 3300 | 3300 | 3295 | 69 |
| 464 | 20231113 | 115400 | 761773835 | 3300 | 3295 | 3300 | 3290 | 214 |
| 465 | 20231113 | 115300 | 761069390 | 3300 | 3300 | 3300 | 3300 | 51 |
| 466 | 20231113 | 115200 | 760901090 | 3295 | 3300 | 3300 | 3295 | 171 |
| 467 | 20231113 | 115100 | 760337060 | 3300 | 3300 | 3300 | 3295 | 80 |
| 468 | 20231113 | 115000 | 760073170 | 3295 | 3295 | 3295 | 3295 | 24 |
| 469 | 20231113 | 114900 | 759994090 | 3295 | 3300 | 3300 | 3295 | 214 |
| 470 | 20231113 | 114800 | 759288665 | 3305 | 3290 | 3305 | 3290 | 1635 |
| 471 | 20231113 | 114700 | 753895695 | 3290 | 3290 | 3290 | 3285 | 101 |
| 472 | 20231113 | 114600 | 753563420 | 3290 | 3290 | 3290 | 3290 | 745 |
| 473 | 20231113 | 114500 | 751112370 | 3295 | 3290 | 3295 | 3290 | 30 |
| 474 | 20231113 | 114400 | 751013550 | 3295 | 3295 | 3295 | 3295 | 66 |
| 475 | 20231113 | 114300 | 750796080 | 3295 | 3295 | 3295 | 3295 | 30 |
| 476 | 20231113 | 114200 | 750697230 | 3295 | 3300 | 3300 | 3295 | 1153 |
| 477 | 20231113 | 114100 | 746893440 | 3300 | 3300 | 3300 | 3300 | 97 |
| 478 | 20231113 | 114000 | 746573340 | 3300 | 3300 | 3300 | 3300 | 47 |
| 479 | 20231113 | 113900 | 746418240 | 3300 | 3300 | 3300 | 3295 | 371 |
| 480 | 20231113 | 113800 | 745193945 | 3300 | 3295 | 3300 | 3295 | 859 |
| 481 | 20231113 | 113700 | 742359475 | 3290 | 3295 | 3295 | 3290 | 41 |
| 482 | 20231113 | 113600 | 742224580 | 3300 | 3300 | 3300 | 3300 | 390 |
| 483 | 20231113 | 113500 | 740937580 | 3305 | 3305 | 3305 | 3305 | 105 |
| 484 | 20231113 | 113400 | 740590555 | 3305 | 3305 | 3305 | 3305 | 59 |
| 485 | 20231113 | 113300 | 740395560 | 3305 | 3305 | 3305 | 3305 | 35 |
| 486 | 20231113 | 113200 | 740279885 | 3305 | 3300 | 3305 | 3300 | 66 |
| 487 | 20231113 | 113100 | 740061970 | 3300 | 3300 | 3305 | 3285 | 3636 |
| 488 | 20231113 | 113000 | 728069760 | 3300 | 3300 | 3305 | 3300 | 1519 |
| 489 | 20231113 | 112900 | 723056740 | 3300 | 3300 | 3305 | 3300 | 33 |
| 490 | 20231113 | 112800 | 722947785 | 3300 | 3300 | 3300 | 3295 | 39 |
| 491 | 20231113 | 112700 | 722819155 | 3305 | 3300 | 3305 | 3300 | 384 |
| 492 | 20231113 | 112600 | 721551645 | 3305 | 3305 | 3305 | 3295 | 723 |
| 493 | 20231113 | 112500 | 719166935 | 3305 | 3300 | 3305 | 3300 | 35 |
| 494 | 20231113 | 112400 | 719051325 | 3300 | 3305 | 3305 | 3300 | 186 |
| 495 | 20231113 | 112300 | 718437300 | 3305 | 3305 | 3305 | 3305 | 25 |
| 496 | 20231113 | 112200 | 718354675 | 3305 | 3305 | 3305 | 3300 | 183 |
| 497 | 20231113 | 112100 | 717750610 | 3305 | 3300 | 3305 | 3300 | 856 |
| 498 | 20231113 | 112000 | 714925745 | 3300 | 3300 | 3300 | 3300 | 47 |
| 499 | 20231113 | 111900 | 714770645 | 3300 | 3305 | 3305 | 3300 | 127 |
| 500 | 20231113 | 111800 | 714351055 | 3305 | 3305 | 3305 | 3305 | 334 |
| 501 | 20231113 | 111700 | 713247185 | 3305 | 3305 | 3305 | 3300 | 59 |
| 502 | 20231113 | 111600 | 713052210 | 3305 | 3305 | 3305 | 3305 | 26 |
| 503 | 20231113 | 111500 | 712966280 | 3305 | 3305 | 3305 | 3300 | 332 |
| 504 | 20231113 | 111400 | 711870520 | 3305 | 3305 | 3305 | 3305 | 52 |
| 505 | 20231113 | 111300 | 711698660 | 3305 | 3305 | 3305 | 3305 | 111 |
| 506 | 20231113 | 111200 | 711331805 | 3305 | 3305 | 3305 | 3300 | 2712 |
| 507 | 20231113 | 111100 | 702376145 | 3305 | 3300 | 3305 | 3300 | 45 |
| 508 | 20231113 | 111000 | 702227470 | 3305 | 3305 | 3305 | 3305 | 54 |
| 509 | 20231113 | 110900 | 702049000 | 3305 | 3305 | 3305 | 3305 | 413 |
| 510 | 20231113 | 110800 | 700684035 | 3310 | 3310 | 3310 | 3305 | 577 |
| 511 | 20231113 | 110700 | 698775435 | 3300 | 3300 | 3310 | 3300 | 1323 |
| 512 | 20231113 | 110600 | 694408915 | 3305 | 3300 | 3305 | 3300 | 271 |
| 513 | 20231113 | 110500 | 693514010 | 3300 | 3300 | 3305 | 3300 | 516 |
| 514 | 20231113 | 110400 | 691811090 | 3305 | 3305 | 3305 | 3305 | 76 |
| 515 | 20231113 | 110300 | 691559910 | 3305 | 3310 | 3310 | 3305 | 1077 |
| 516 | 20231113 | 110200 | 688000365 | 3305 | 3305 | 3310 | 3305 | 1459 |
| 517 | 20231113 | 110100 | 683177425 | 3310 | 3310 | 3310 | 3310 | 2220 |
| 518 | 20231113 | 110000 | 675829225 | 3310 | 3315 | 3320 | 3310 | 4410 |
| 519 | 20231113 | 105900 | 661199865 | 3315 | 3305 | 3315 | 3305 | 3380 |
| 520 | 20231113 | 105800 | 650009845 | 3310 | 3305 | 3310 | 3305 | 912 |
| 521 | 20231113 | 105700 | 646995295 | 3305 | 3295 | 3310 | 3295 | 2537 |
| 522 | 20231113 | 105600 | 638617925 | 3295 | 3290 | 3295 | 3290 | 1843 |
| 523 | 20231113 | 105500 | 632553450 | 3290 | 3285 | 3290 | 3285 | 948 |
| 524 | 20231113 | 105400 | 629437835 | 3280 | 3280 | 3280 | 3280 | 694 |
| 525 | 20231113 | 105300 | 627161515 | 3280 | 3280 | 3280 | 3280 | 47 |
| 526 | 20231113 | 105200 | 627007355 | 3280 | 3285 | 3285 | 3265 | 31 |
| 527 | 20231113 | 105100 | 626905690 | 3265 | 3285 | 3285 | 3265 | 1623 |
| 528 | 20231113 | 105000 | 621605260 | 3285 | 3285 | 3285 | 3270 | 956 |
| 529 | 20231113 | 104900 | 618477985 | 3285 | 3290 | 3290 | 3285 | 322 |
| 530 | 20231113 | 104800 | 617419605 | 3290 | 3285 | 3290 | 3285 | 1043 |
| 531 | 20231113 | 104700 | 613993235 | 3285 | 3280 | 3285 | 3280 | 54 |
| 532 | 20231113 | 104600 | 613816060 | 3280 | 3285 | 3285 | 3280 | 1165 |
| 533 | 20231113 | 104500 | 609993815 | 3285 | 3285 | 3285 | 3285 | 10 |
| 534 | 20231113 | 104400 | 609960965 | 3285 | 3280 | 3285 | 3280 | 262 |
| 535 | 20231113 | 104300 | 609101535 | 3280 | 3280 | 3280 | 3280 | 0 |
| 536 | 20231113 | 104200 | 609101535 | 3280 | 3280 | 3280 | 3280 | 1 |
| 537 | 20231113 | 104100 | 609098255 | 3280 | 3280 | 3280 | 3280 | 0 |
| 538 | 20231113 | 104000 | 609098255 | 3280 | 3280 | 3280 | 3280 | 5 |
| 539 | 20231113 | 103900 | 609081855 | 3280 | 3280 | 3280 | 3280 | 5 |
| 540 | 20231113 | 103800 | 609065455 | 3280 | 3280 | 3280 | 3280 | 3 |
| 541 | 20231113 | 103700 | 609055615 | 3270 | 3270 | 3270 | 3270 | 120 |
| 542 | 20231113 | 103600 | 608663215 | 3265 | 3280 | 3280 | 3265 | 1057 |
| 543 | 20231113 | 103500 | 605204300 | 3280 | 3280 | 3280 | 3280 | 0 |
| 544 | 20231113 | 103400 | 605204300 | 3280 | 3280 | 3280 | 3280 | 50 |
| 545 | 20231113 | 103300 | 605040300 | 3280 | 3265 | 3280 | 3265 | 1337 |
| 546 | 20231113 | 103200 | 600674930 | 3260 | 3260 | 3260 | 3260 | 1 |
| 547 | 20231113 | 103100 | 600671670 | 3260 | 3260 | 3260 | 3260 | 4287 |
| 548 | 20231113 | 103000 | 586696050 | 3260 | 3260 | 3260 | 3260 | 1497 |
| 549 | 20231113 | 102900 | 581815830 | 3260 | 3265 | 3265 | 3260 | 5390 |
| 550 | 20231113 | 102800 | 564242400 | 3270 | 3265 | 3270 | 3265 | 1221 |
| 551 | 20231113 | 102700 | 560255830 | 3265 | 3265 | 3270 | 3265 | 1368 |
| 552 | 20231113 | 102600 | 555789060 | 3265 | 3275 | 3275 | 3265 | 6500 |
| 553 | 20231113 | 102500 | 534540975 | 3275 | 3280 | 3280 | 3275 | 1684 |
| 554 | 20231113 | 102400 | 529025210 | 3280 | 3285 | 3285 | 3280 | 525 |
| 555 | 20231113 | 102300 | 527303155 | 3280 | 3280 | 3280 | 3280 | 1237 |
| 556 | 20231113 | 102200 | 523245795 | 3275 | 3285 | 3285 | 3275 | 2115 |
| 557 | 20231113 | 102100 | 516308635 | 3280 | 3280 | 3280 | 3280 | 0 |
| 558 | 20231113 | 102000 | 516308635 | 3280 | 3280 | 3280 | 3280 | 697 |
| 559 | 20231113 | 101900 | 514022475 | 3285 | 3285 | 3285 | 3285 | 2 |
| 560 | 20231113 | 101800 | 514015905 | 3285 | 3280 | 3285 | 3275 | 4211 |
| 561 | 20231113 | 101700 | 500220445 | 3280 | 3290 | 3290 | 3275 | 7402 |
| 562 | 20231113 | 101600 | 475931685 | 3290 | 3290 | 3290 | 3290 | 3027 |
| 563 | 20231113 | 101500 | 465972855 | 3290 | 3290 | 3290 | 3290 | 3 |
| 564 | 20231113 | 101400 | 465962985 | 3285 | 3280 | 3285 | 3280 | 517 |
| 565 | 20231113 | 101300 | 464264725 | 3285 | 3285 | 3285 | 3285 | 2796 |
| 566 | 20231113 | 101200 | 455079865 | 3290 | 3290 | 3300 | 3290 | 2349 |
| 567 | 20231113 | 101100 | 447351645 | 3290 | 3290 | 3290 | 3285 | 379 |
| 568 | 20231113 | 101000 | 446104935 | 3295 | 3295 | 3300 | 3290 | 492 |
| 569 | 20231113 | 100900 | 444484135 | 3295 | 3295 | 3295 | 3295 | 31 |
| 570 | 20231113 | 100800 | 444381990 | 3300 | 3300 | 3300 | 3300 | 301 |
| 571 | 20231113 | 100700 | 443388690 | 3300 | 3305 | 3305 | 3300 | 323 |
| 572 | 20231113 | 100600 | 442321280 | 3300 | 3300 | 3300 | 3300 | 1376 |
| 573 | 20231113 | 100500 | 437780480 | 3305 | 3305 | 3305 | 3300 | 268 |
| 574 | 20231113 | 100400 | 436894880 | 3305 | 3300 | 3305 | 3300 | 122 |
| 575 | 20231113 | 100300 | 436492170 | 3300 | 3300 | 3300 | 3300 | 0 |
| 576 | 20231113 | 100200 | 436492170 | 3300 | 3300 | 3300 | 3300 | 0 |
| 577 | 20231113 | 100100 | 436492170 | 3300 | 3300 | 3300 | 3300 | 0 |
| 578 | 20231113 | 100000 | 436492170 | 3300 | 3305 | 3305 | 3300 | 1683 |
| 579 | 20231113 | 095900 | 430937690 | 3310 | 3310 | 3310 | 3310 | 6 |
| 580 | 20231113 | 095800 | 430917830 | 3310 | 3310 | 3310 | 3310 | 0 |
| 581 | 20231113 | 095700 | 430917830 | 3310 | 3310 | 3310 | 3310 | 3 |
| 582 | 20231113 | 095600 | 430907900 | 3310 | 3310 | 3310 | 3310 | 553 |
| 583 | 20231113 | 095500 | 429077470 | 3310 | 3310 | 3315 | 3310 | 943 |
| 584 | 20231113 | 095400 | 425956130 | 3310 | 3310 | 3310 | 3310 | 21 |
| 585 | 20231113 | 095300 | 425886620 | 3305 | 3305 | 3305 | 3305 | 200 |
| 586 | 20231113 | 095200 | 425225620 | 3310 | 3310 | 3310 | 3310 | 541 |
| 587 | 20231113 | 095100 | 423434910 | 3310 | 3310 | 3310 | 3310 | 770 |
| 588 | 20231113 | 095000 | 420886210 | 3310 | 3310 | 3310 | 3310 | 0 |
| 589 | 20231113 | 094900 | 420886210 | 3310 | 3310 | 3310 | 3305 | 635 |
| 590 | 20231113 | 094800 | 418785515 | 3305 | 3300 | 3305 | 3285 | 5693 |
| 591 | 20231113 | 094700 | 400039010 | 3300 | 3300 | 3300 | 3300 | 150 |
| 592 | 20231113 | 094600 | 399544010 | 3300 | 3300 | 3300 | 3300 | 1963 |
| 593 | 20231113 | 094500 | 393066110 | 3300 | 3305 | 3305 | 3300 | 24 |
| 594 | 20231113 | 094400 | 392986815 | 3305 | 3300 | 3310 | 3300 | 818 |
| 595 | 20231113 | 094300 | 390283375 | 3305 | 3305 | 3305 | 3300 | 24 |
| 596 | 20231113 | 094200 | 390204065 | 3305 | 3305 | 3305 | 3305 | 12 |
| 597 | 20231113 | 094100 | 390164405 | 3300 | 3295 | 3300 | 3295 | 3956 |
| 598 | 20231113 | 094000 | 377116240 | 3295 | 3295 | 3295 | 3295 | 0 |
| 599 | 20231113 | 093900 | 377116240 | 3295 | 3295 | 3295 | 3295 | 4 |
| 600 | 20231113 | 093800 | 377103060 | 3275 | 3275 | 3280 | 3275 | 3554 |
| 601 | 20231113 | 093700 | 365463705 | 3275 | 3290 | 3290 | 3265 | 13844 |
| 602 | 20231113 | 093600 | 320072840 | 3290 | 3295 | 3295 | 3290 | 138 |
| 603 | 20231113 | 093500 | 319618265 | 3295 | 3295 | 3295 | 3290 | 919 |
| 604 | 20231113 | 093400 | 316594315 | 3295 | 3300 | 3300 | 3295 | 634 |
| 605 | 20231113 | 093300 | 314505280 | 3300 | 3300 | 3300 | 3300 | 6140 |
| 606 | 20231113 | 093200 | 294243280 | 3305 | 3305 | 3305 | 3305 | 18 |
| 607 | 20231113 | 093100 | 294183790 | 3305 | 3305 | 3305 | 3305 | 1833 |
| 608 | 20231113 | 093000 | 288125725 | 3305 | 3305 | 3305 | 3305 | 3152 |
| 609 | 20231113 | 092900 | 277708365 | 3305 | 3310 | 3310 | 3305 | 1118 |
| 610 | 20231113 | 092800 | 274012045 | 3310 | 3310 | 3310 | 3310 | 601 |
| 611 | 20231113 | 092700 | 272022735 | 3310 | 3315 | 3315 | 3305 | 768 |
| 612 | 20231113 | 092600 | 269483495 | 3315 | 3310 | 3315 | 3305 | 309 |
| 613 | 20231113 | 092500 | 268460580 | 3310 | 3315 | 3315 | 3310 | 2248 |
| 614 | 20231113 | 092400 | 261013200 | 3315 | 3315 | 3315 | 3315 | 666 |
| 615 | 20231113 | 092300 | 258805410 | 3320 | 3320 | 3320 | 3320 | 1837 |
| 616 | 20231113 | 092200 | 252706570 | 3320 | 3310 | 3320 | 3310 | 4079 |
| 617 | 20231113 | 092100 | 239183540 | 3305 | 3300 | 3305 | 3300 | 4365 |
| 618 | 20231113 | 092000 | 224771265 | 3300 | 3295 | 3300 | 3295 | 2164 |
| 619 | 20231113 | 091900 | 217633700 | 3295 | 3295 | 3295 | 3290 | 3543 |
| 620 | 20231113 | 091800 | 205961530 | 3295 | 3300 | 3300 | 3295 | 2053 |
| 621 | 20231113 | 091700 | 199191485 | 3300 | 3295 | 3305 | 3295 | 884 |
| 622 | 20231113 | 091600 | 196276175 | 3300 | 3305 | 3305 | 3300 | 2835 |
| 623 | 20231113 | 091500 | 186919720 | 3310 | 3300 | 3310 | 3300 | 1718 |
| 624 | 20231113 | 091400 | 181243285 | 3300 | 3305 | 3305 | 3300 | 3854 |
| 625 | 20231113 | 091300 | 168506135 | 3310 | 3310 | 3310 | 3310 | 303 |
| 626 | 20231113 | 091200 | 167503205 | 3310 | 3310 | 3310 | 3310 | 112 |
| 627 | 20231113 | 091100 | 167132485 | 3305 | 3310 | 3310 | 3305 | 1679 |
| 628 | 20231113 | 091000 | 161580790 | 3310 | 3310 | 3310 | 3305 | 7516 |
| 629 | 20231113 | 090900 | 136734770 | 3310 | 3310 | 3310 | 3310 | 1178 |
| 630 | 20231113 | 090800 | 132835590 | 3305 | 3310 | 3310 | 3305 | 859 |
| 631 | 20231113 | 090700 | 129996035 | 3310 | 3310 | 3310 | 3310 | 1258 |
| 632 | 20231113 | 090600 | 125832055 | 3310 | 3310 | 3315 | 3310 | 4206 |
| 633 | 20231113 | 090500 | 111897420 | 3310 | 3315 | 3315 | 3310 | 86 |
| 634 | 20231113 | 090400 | 111612580 | 3305 | 3310 | 3310 | 3305 | 3868 |
| 635 | 20231113 | 090300 | 98824620 | 3325 | 3315 | 3325 | 3305 | 4333 |
| 636 | 20231113 | 090200 | 84473750 | 3315 | 3325 | 3325 | 3315 | 4184 |
| 637 | 20231113 | 090100 | 70580605 | 3325 | 3325 | 3325 | 3315 | 5365 |
| 638 | 20231113 | 090000 | 52749890 | 3325 | 3310 | 3325 | 3310 | 15925 |