31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 193300 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 24291 |
| 3 | 20231114 | 193200 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 4 | 20231114 | 193100 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 5 | 20231114 | 193000 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 6 | 20231114 | 192900 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 7 | 20231114 | 192800 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 8 | 20231114 | 192700 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 9 | 20231114 | 192600 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 10 | 20231114 | 192500 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 11 | 20231114 | 192400 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 12 | 20231114 | 192300 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 13 | 20231114 | 192200 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 14 | 20231114 | 192100 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 15 | 20231114 | 192000 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 16 | 20231114 | 191900 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 17 | 20231114 | 191800 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 18 | 20231114 | 191700 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 19 | 20231114 | 191600 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 20 | 20231114 | 191500 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 21 | 20231114 | 191400 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 22 | 20231114 | 191300 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 23 | 20231114 | 191200 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 24 | 20231114 | 191100 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 25 | 20231114 | 191000 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 26 | 20231114 | 190900 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 27 | 20231114 | 190800 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 28 | 20231114 | 190700 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 29 | 20231114 | 190600 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 30 | 20231114 | 190500 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 31 | 20231114 | 190400 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 32 | 20231114 | 190300 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 24291 |
| 33 | 20231114 | 190200 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 34 | 20231114 | 190100 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 35 | 20231114 | 190000 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 36 | 20231114 | 185900 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 37 | 20231114 | 185800 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 38 | 20231114 | 185700 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 39 | 20231114 | 185600 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 40 | 20231114 | 185500 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 41 | 20231114 | 185400 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 42 | 20231114 | 185300 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 43 | 20231114 | 185200 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 44 | 20231114 | 185100 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 45 | 20231114 | 185000 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 46 | 20231114 | 184900 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 47 | 20231114 | 184800 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 48 | 20231114 | 184700 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 49 | 20231114 | 184600 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 50 | 20231114 | 184500 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 51 | 20231114 | 184400 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 52 | 20231114 | 184300 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 53 | 20231114 | 184200 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 54 | 20231114 | 184100 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 55 | 20231114 | 184000 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 56 | 20231114 | 183900 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 57 | 20231114 | 183800 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 58 | 20231114 | 183700 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 59 | 20231114 | 183600 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 60 | 20231114 | 183500 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 61 | 20231114 | 183400 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 62 | 20231114 | 183300 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 24291 |
| 63 | 20231114 | 183200 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 64 | 20231114 | 183100 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 65 | 20231114 | 183000 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 66 | 20231114 | 182900 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 67 | 20231114 | 182800 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 68 | 20231114 | 182700 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 69 | 20231114 | 182600 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 70 | 20231114 | 182500 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 71 | 20231114 | 182400 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 72 | 20231114 | 182300 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 73 | 20231114 | 182200 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 74 | 20231114 | 182100 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 75 | 20231114 | 182000 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 76 | 20231114 | 181900 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 77 | 20231114 | 181800 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 78 | 20231114 | 181700 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 79 | 20231114 | 181600 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 80 | 20231114 | 181500 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 81 | 20231114 | 181400 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 82 | 20231114 | 181300 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 83 | 20231114 | 181200 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 84 | 20231114 | 181100 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 85 | 20231114 | 181000 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 86 | 20231114 | 180900 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 87 | 20231114 | 180800 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 88 | 20231114 | 180700 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 89 | 20231114 | 180600 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 90 | 20231114 | 180500 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 91 | 20231114 | 180400 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 92 | 20231114 | 180300 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 24291 |
| 93 | 20231114 | 180200 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 94 | 20231114 | 180100 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 95 | 20231114 | 180000 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 96 | 20231114 | 175900 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 97 | 20231114 | 175800 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 98 | 20231114 | 175700 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 99 | 20231114 | 175600 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 100 | 20231114 | 175500 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 101 | 20231114 | 175400 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 102 | 20231114 | 175300 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 103 | 20231114 | 175200 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 104 | 20231114 | 175100 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 105 | 20231114 | 175000 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 106 | 20231114 | 174900 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 107 | 20231114 | 174800 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 108 | 20231114 | 174700 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 109 | 20231114 | 174600 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 110 | 20231114 | 174500 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 111 | 20231114 | 174400 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 112 | 20231114 | 174300 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 113 | 20231114 | 174200 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 114 | 20231114 | 174100 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 115 | 20231114 | 174000 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 116 | 20231114 | 173900 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 117 | 20231114 | 173800 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 118 | 20231114 | 173700 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 119 | 20231114 | 173600 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 120 | 20231114 | 173500 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 121 | 20231114 | 173400 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 122 | 20231114 | 173300 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 24291 |
| 123 | 20231114 | 173200 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 124 | 20231114 | 173100 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 125 | 20231114 | 173000 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 126 | 20231114 | 172900 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 127 | 20231114 | 172800 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 128 | 20231114 | 172700 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 129 | 20231114 | 172600 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 130 | 20231114 | 172500 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 131 | 20231114 | 172400 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 132 | 20231114 | 172300 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 133 | 20231114 | 172200 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 134 | 20231114 | 172100 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 135 | 20231114 | 172000 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 136 | 20231114 | 171900 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 137 | 20231114 | 171800 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 138 | 20231114 | 171700 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 139 | 20231114 | 171600 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 140 | 20231114 | 171500 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 141 | 20231114 | 171400 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 142 | 20231114 | 171300 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 143 | 20231114 | 171200 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 144 | 20231114 | 171100 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 145 | 20231114 | 171000 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 146 | 20231114 | 170900 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 147 | 20231114 | 170800 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 148 | 20231114 | 170700 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 149 | 20231114 | 170600 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 150 | 20231114 | 170500 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 151 | 20231114 | 170400 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 152 | 20231114 | 170300 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 24291 |
| 153 | 20231114 | 170200 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 154 | 20231114 | 170100 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 155 | 20231114 | 170000 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 156 | 20231114 | 165900 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 157 | 20231114 | 165800 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 158 | 20231114 | 165700 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 159 | 20231114 | 165600 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 160 | 20231114 | 165500 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 161 | 20231114 | 165400 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 162 | 20231114 | 165300 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 163 | 20231114 | 165200 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 164 | 20231114 | 165100 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 165 | 20231114 | 165000 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 166 | 20231114 | 164900 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 167 | 20231114 | 164800 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 168 | 20231114 | 164700 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 169 | 20231114 | 164600 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 170 | 20231114 | 164500 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 171 | 20231114 | 164400 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 172 | 20231114 | 164300 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 173 | 20231114 | 164200 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 174 | 20231114 | 164100 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 175 | 20231114 | 164000 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 176 | 20231114 | 163900 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 177 | 20231114 | 163800 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 178 | 20231114 | 163700 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 179 | 20231114 | 163600 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 180 | 20231114 | 163500 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 181 | 20231114 | 163400 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 182 | 20231114 | 163300 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 24291 |
| 183 | 20231114 | 163200 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 184 | 20231114 | 163100 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 185 | 20231114 | 163000 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 186 | 20231114 | 162900 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 187 | 20231114 | 162800 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 188 | 20231114 | 162700 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 189 | 20231114 | 162600 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 190 | 20231114 | 162500 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 191 | 20231114 | 162400 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 192 | 20231114 | 162300 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 193 | 20231114 | 162200 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 194 | 20231114 | 162100 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 195 | 20231114 | 162000 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 196 | 20231114 | 161900 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 197 | 20231114 | 161800 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 198 | 20231114 | 161700 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 199 | 20231114 | 161600 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 200 | 20231114 | 161500 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 201 | 20231114 | 161400 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 202 | 20231114 | 161300 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 203 | 20231114 | 161200 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 204 | 20231114 | 161100 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 205 | 20231114 | 161000 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 206 | 20231114 | 160900 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 207 | 20231114 | 160800 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 208 | 20231114 | 160700 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 209 | 20231114 | 160600 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 210 | 20231114 | 160500 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 211 | 20231114 | 160400 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 212 | 20231114 | 160300 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 24291 |
| 213 | 20231114 | 160200 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 214 | 20231114 | 160100 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 215 | 20231114 | 160000 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 216 | 20231114 | 155900 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 217 | 20231114 | 155800 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 218 | 20231114 | 155700 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 219 | 20231114 | 155600 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 220 | 20231114 | 155500 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 221 | 20231114 | 155400 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 222 | 20231114 | 155300 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 223 | 20231114 | 155200 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 224 | 20231114 | 155100 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 225 | 20231114 | 155000 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 226 | 20231114 | 154900 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 227 | 20231114 | 154800 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 228 | 20231114 | 154700 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 229 | 20231114 | 154600 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 230 | 20231114 | 154500 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 231 | 20231114 | 154400 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 232 | 20231114 | 154300 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 233 | 20231114 | 154200 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 234 | 20231114 | 154100 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 235 | 20231114 | 154000 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 236 | 20231114 | 153900 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 237 | 20231114 | 153800 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 238 | 20231114 | 153700 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 239 | 20231114 | 153600 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 240 | 20231114 | 153500 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 241 | 20231114 | 153400 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 242 | 20231114 | 153300 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 24291 |
| 243 | 20231114 | 153200 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 244 | 20231114 | 153100 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 245 | 20231114 | 153000 | 3918709780 | 5600 | 5600 | 5600 | 5600 | 24291 |
| 246 | 20231114 | 152900 | 3782680180 | 5580 | 5580 | 5580 | 5580 | 0 |
| 247 | 20231114 | 152800 | 3782680180 | 5580 | 5580 | 5580 | 5580 | 0 |
| 248 | 20231114 | 152700 | 3782680180 | 5580 | 5580 | 5580 | 5580 | 0 |
| 249 | 20231114 | 152600 | 3782680180 | 5580 | 5580 | 5580 | 5580 | 0 |
| 250 | 20231114 | 152500 | 3782680180 | 5580 | 5580 | 5580 | 5580 | 0 |
| 251 | 20231114 | 152400 | 3782680180 | 5580 | 5580 | 5580 | 5580 | 0 |
| 252 | 20231114 | 152300 | 3782680180 | 5580 | 5580 | 5580 | 5580 | 0 |
| 253 | 20231114 | 152200 | 3782680180 | 5580 | 5580 | 5580 | 5580 | 0 |
| 254 | 20231114 | 152100 | 3782680180 | 5580 | 5580 | 5580 | 5580 | 0 |
| 255 | 20231114 | 152000 | 3782680180 | 5580 | 5580 | 5580 | 5580 | 0 |
| 256 | 20231114 | 151900 | 3782680180 | 5580 | 5580 | 5590 | 5570 | 4865 |
| 257 | 20231114 | 151800 | 3755557030 | 5580 | 5560 | 5580 | 5560 | 4908 |
| 258 | 20231114 | 151700 | 3728244650 | 5560 | 5550 | 5560 | 5540 | 8933 |
| 259 | 20231114 | 151600 | 3678617620 | 5550 | 5540 | 5550 | 5520 | 4027 |
| 260 | 20231114 | 151500 | 3656356780 | 5540 | 5550 | 5550 | 5540 | 1437 |
| 261 | 20231114 | 151400 | 3648387500 | 5550 | 5550 | 5560 | 5540 | 5076 |
| 262 | 20231114 | 151300 | 3620215910 | 5560 | 5550 | 5560 | 5550 | 923 |
| 263 | 20231114 | 151200 | 3615093190 | 5560 | 5560 | 5560 | 5550 | 361 |
| 264 | 20231114 | 151100 | 3613087210 | 5560 | 5550 | 5560 | 5540 | 686 |
| 265 | 20231114 | 151000 | 3609277730 | 5550 | 5550 | 5550 | 5540 | 959 |
| 266 | 20231114 | 150900 | 3603963910 | 5560 | 5550 | 5560 | 5550 | 421 |
| 267 | 20231114 | 150800 | 3601627340 | 5550 | 5550 | 5560 | 5550 | 1016 |
| 268 | 20231114 | 150700 | 3595988440 | 5550 | 5550 | 5550 | 5550 | 10 |
| 269 | 20231114 | 150600 | 3595932940 | 5560 | 5550 | 5560 | 5550 | 65 |
| 270 | 20231114 | 150500 | 3595571560 | 5560 | 5550 | 5560 | 5530 | 3183 |
| 271 | 20231114 | 150400 | 3577905770 | 5550 | 5560 | 5560 | 5540 | 553 |
| 272 | 20231114 | 150300 | 3574841120 | 5560 | 5540 | 5560 | 5530 | 6423 |
| 273 | 20231114 | 150200 | 3539212630 | 5540 | 5520 | 5540 | 5520 | 1126 |
| 274 | 20231114 | 150100 | 3532985960 | 5540 | 5520 | 5540 | 5520 | 583 |
| 275 | 20231114 | 150000 | 3529767700 | 5520 | 5530 | 5540 | 5520 | 3324 |
| 276 | 20231114 | 145900 | 3511409360 | 5540 | 5530 | 5540 | 5530 | 250 |
| 277 | 20231114 | 145800 | 3510025840 | 5540 | 5530 | 5540 | 5530 | 579 |
| 278 | 20231114 | 145700 | 3506823950 | 5530 | 5530 | 5540 | 5530 | 581 |
| 279 | 20231114 | 145600 | 3503611000 | 5530 | 5530 | 5540 | 5520 | 969 |
| 280 | 20231114 | 145500 | 3498255150 | 5550 | 5550 | 5550 | 5520 | 554 |
| 281 | 20231114 | 145400 | 3495183520 | 5550 | 5550 | 5550 | 5540 | 115 |
| 282 | 20231114 | 145300 | 3494546300 | 5540 | 5530 | 5540 | 5530 | 2836 |
| 283 | 20231114 | 145200 | 3478846930 | 5520 | 5510 | 5530 | 5510 | 690 |
| 284 | 20231114 | 145100 | 3475043760 | 5520 | 5530 | 5530 | 5520 | 83 |
| 285 | 20231114 | 145000 | 3474585570 | 5520 | 5520 | 5530 | 5520 | 32 |
| 286 | 20231114 | 144900 | 3474408920 | 5530 | 5520 | 5530 | 5520 | 834 |
| 287 | 20231114 | 144800 | 3469805230 | 5530 | 5520 | 5530 | 5520 | 6 |
| 288 | 20231114 | 144700 | 3469772100 | 5530 | 5530 | 5530 | 5520 | 82 |
| 289 | 20231114 | 144600 | 3469318750 | 5530 | 5520 | 5530 | 5520 | 61 |
| 290 | 20231114 | 144500 | 3468981640 | 5530 | 5520 | 5530 | 5520 | 175 |
| 291 | 20231114 | 144400 | 3468015620 | 5520 | 5520 | 5520 | 5510 | 404 |
| 292 | 20231114 | 144300 | 3465789540 | 5530 | 5510 | 5530 | 5510 | 212 |
| 293 | 20231114 | 144200 | 3464621100 | 5530 | 5510 | 5530 | 5510 | 362 |
| 294 | 20231114 | 144100 | 3462619610 | 5520 | 5520 | 5520 | 5510 | 133 |
| 295 | 20231114 | 144000 | 3461885510 | 5520 | 5520 | 5520 | 5510 | 139 |
| 296 | 20231114 | 143900 | 3461119550 | 5520 | 5510 | 5520 | 5500 | 183 |
| 297 | 20231114 | 143800 | 3460111220 | 5510 | 5510 | 5510 | 5500 | 2133 |
| 298 | 20231114 | 143700 | 3448360360 | 5500 | 5500 | 5510 | 5500 | 1792 |
| 299 | 20231114 | 143600 | 3438495610 | 5510 | 5510 | 5520 | 5510 | 3898 |
| 300 | 20231114 | 143500 | 3417013030 | 5520 | 5510 | 5520 | 5510 | 588 |
| 301 | 20231114 | 143400 | 3413768860 | 5520 | 5530 | 5540 | 5520 | 2295 |
| 302 | 20231114 | 143300 | 3401100370 | 5520 | 5520 | 5520 | 5520 | 53 |
| 303 | 20231114 | 143200 | 3400807810 | 5520 | 5530 | 5530 | 5520 | 1791 |
| 304 | 20231114 | 143100 | 3390907900 | 5530 | 5540 | 5540 | 5530 | 38 |
| 305 | 20231114 | 143000 | 3390697410 | 5530 | 5540 | 5540 | 5530 | 41 |
| 306 | 20231114 | 142900 | 3390470280 | 5530 | 5540 | 5540 | 5530 | 170 |
| 307 | 20231114 | 142800 | 3389530000 | 5530 | 5530 | 5530 | 5530 | 14 |
| 308 | 20231114 | 142700 | 3389452580 | 5530 | 5530 | 5530 | 5530 | 0 |
| 309 | 20231114 | 142600 | 3389452580 | 5530 | 5530 | 5530 | 5530 | 12 |
| 310 | 20231114 | 142500 | 3389386220 | 5530 | 5530 | 5530 | 5530 | 205 |
| 311 | 20231114 | 142400 | 3388252570 | 5530 | 5530 | 5530 | 5530 | 0 |
| 312 | 20231114 | 142300 | 3388252570 | 5530 | 5540 | 5540 | 5530 | 16 |
| 313 | 20231114 | 142200 | 3388163970 | 5540 | 5530 | 5540 | 5530 | 880 |
| 314 | 20231114 | 142100 | 3383297070 | 5530 | 5530 | 5530 | 5530 | 102 |
| 315 | 20231114 | 142000 | 3382733010 | 5530 | 5530 | 5540 | 5530 | 935 |
| 316 | 20231114 | 141900 | 3377562360 | 5530 | 5530 | 5530 | 5530 | 1 |
| 317 | 20231114 | 141800 | 3377556830 | 5530 | 5530 | 5530 | 5530 | 100 |
| 318 | 20231114 | 141700 | 3377003830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 319 | 20231114 | 141600 | 3377003830 | 5530 | 5530 | 5550 | 5530 | 735 |
| 320 | 20231114 | 141500 | 3372932810 | 5520 | 5520 | 5530 | 5520 | 154 |
| 321 | 20231114 | 141400 | 3372081210 | 5520 | 5550 | 5550 | 5520 | 1780 |
| 322 | 20231114 | 141300 | 3362240450 | 5540 | 5540 | 5550 | 5540 | 203 |
| 323 | 20231114 | 141200 | 3361115810 | 5540 | 5540 | 5540 | 5540 | 70 |
| 324 | 20231114 | 141100 | 3360728010 | 5540 | 5540 | 5540 | 5540 | 5 |
| 325 | 20231114 | 141000 | 3360700310 | 5530 | 5530 | 5530 | 5530 | 75 |
| 326 | 20231114 | 140900 | 3360285560 | 5530 | 5540 | 5540 | 5530 | 201 |
| 327 | 20231114 | 140800 | 3359173030 | 5530 | 5530 | 5550 | 5530 | 189 |
| 328 | 20231114 | 140700 | 3358125860 | 5530 | 5550 | 5550 | 5530 | 22 |
| 329 | 20231114 | 140600 | 3358004180 | 5510 | 5520 | 5520 | 5510 | 4213 |
| 330 | 20231114 | 140500 | 3334751810 | 5520 | 5530 | 5530 | 5520 | 121 |
| 331 | 20231114 | 140400 | 3334083130 | 5530 | 5530 | 5530 | 5520 | 2533 |
| 332 | 20231114 | 140300 | 3320075650 | 5530 | 5530 | 5530 | 5530 | 331 |
| 333 | 20231114 | 140200 | 3318245220 | 5530 | 5540 | 5540 | 5530 | 31 |
| 334 | 20231114 | 140100 | 3318073660 | 5530 | 5540 | 5540 | 5530 | 232 |
| 335 | 20231114 | 140000 | 3316788400 | 5530 | 5530 | 5540 | 5530 | 2130 |
| 336 | 20231114 | 135900 | 3304996320 | 5520 | 5530 | 5530 | 5520 | 76 |
| 337 | 20231114 | 135800 | 3304576790 | 5520 | 5530 | 5530 | 5520 | 1770 |
| 338 | 20231114 | 135700 | 3294788700 | 5540 | 5540 | 5540 | 5540 | 696 |
| 339 | 20231114 | 135600 | 3290932860 | 5540 | 5540 | 5540 | 5540 | 551 |
| 340 | 20231114 | 135500 | 3287880320 | 5540 | 5540 | 5540 | 5540 | 2 |
| 341 | 20231114 | 135400 | 3287869240 | 5540 | 5550 | 5550 | 5540 | 692 |
| 342 | 20231114 | 135300 | 3284034710 | 5540 | 5550 | 5550 | 5540 | 190 |
| 343 | 20231114 | 135200 | 3282980960 | 5540 | 5540 | 5540 | 5540 | 100 |
| 344 | 20231114 | 135100 | 3282426960 | 5540 | 5550 | 5550 | 5540 | 184 |
| 345 | 20231114 | 135000 | 3281406370 | 5550 | 5560 | 5560 | 5550 | 14 |
| 346 | 20231114 | 134900 | 3281328620 | 5550 | 5540 | 5560 | 5540 | 310 |
| 347 | 20231114 | 134800 | 3279610040 | 5540 | 5540 | 5540 | 5540 | 51 |
| 348 | 20231114 | 134700 | 3279327500 | 5540 | 5540 | 5540 | 5540 | 21 |
| 349 | 20231114 | 134600 | 3279211160 | 5540 | 5550 | 5550 | 5540 | 81 |
| 350 | 20231114 | 134500 | 3278761730 | 5540 | 5550 | 5550 | 5540 | 80 |
| 351 | 20231114 | 134400 | 3278318220 | 5550 | 5560 | 5560 | 5550 | 2554 |
| 352 | 20231114 | 134300 | 3264139730 | 5560 | 5560 | 5560 | 5560 | 1 |
| 353 | 20231114 | 134200 | 3264134170 | 5560 | 5560 | 5560 | 5560 | 1 |
| 354 | 20231114 | 134100 | 3264128610 | 5560 | 5560 | 5560 | 5560 | 300 |
| 355 | 20231114 | 134000 | 3262460610 | 5560 | 5560 | 5570 | 5560 | 12 |
| 356 | 20231114 | 133900 | 3262393790 | 5560 | 5570 | 5570 | 5560 | 101 |
| 357 | 20231114 | 133800 | 3261831230 | 5570 | 5570 | 5570 | 5570 | 54 |
| 358 | 20231114 | 133700 | 3261530450 | 5560 | 5570 | 5570 | 5560 | 2107 |
| 359 | 20231114 | 133600 | 3249814320 | 5570 | 5570 | 5570 | 5570 | 13 |
| 360 | 20231114 | 133500 | 3249741910 | 5570 | 5580 | 5580 | 5570 | 119 |
| 361 | 20231114 | 133400 | 3249078900 | 5570 | 5570 | 5570 | 5570 | 0 |
| 362 | 20231114 | 133300 | 3249078900 | 5570 | 5570 | 5570 | 5570 | 298 |
| 363 | 20231114 | 133200 | 3247419040 | 5570 | 5580 | 5590 | 5570 | 817 |
| 364 | 20231114 | 133100 | 3242859500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 365 | 20231114 | 133000 | 3242859500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 366 | 20231114 | 132900 | 3242859500 | 5560 | 5570 | 5570 | 5560 | 295 |
| 367 | 20231114 | 132800 | 3241216990 | 5570 | 5570 | 5570 | 5570 | 0 |
| 368 | 20231114 | 132700 | 3241216990 | 5570 | 5570 | 5570 | 5570 | 9 |
| 369 | 20231114 | 132600 | 3241166860 | 5570 | 5560 | 5570 | 5560 | 264 |
| 370 | 20231114 | 132500 | 3239698790 | 5560 | 5560 | 5560 | 5560 | 529 |
| 371 | 20231114 | 132400 | 3236757550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 372 | 20231114 | 132300 | 3236757550 | 5560 | 5560 | 5560 | 5560 | 123 |
| 373 | 20231114 | 132200 | 3236073670 | 5560 | 5560 | 5560 | 5560 | 701 |
| 374 | 20231114 | 132100 | 3232176110 | 5560 | 5580 | 5580 | 5560 | 1427 |
| 375 | 20231114 | 132000 | 3224227250 | 5580 | 5580 | 5580 | 5580 | 0 |
| 376 | 20231114 | 131900 | 3224227250 | 5580 | 5590 | 5590 | 5580 | 54 |
| 377 | 20231114 | 131800 | 3223925430 | 5590 | 5590 | 5590 | 5590 | 40 |
| 378 | 20231114 | 131700 | 3223701830 | 5590 | 5590 | 5590 | 5590 | 336 |
| 379 | 20231114 | 131600 | 3221823590 | 5580 | 5570 | 5580 | 5570 | 1164 |
| 380 | 20231114 | 131500 | 3215333470 | 5580 | 5580 | 5580 | 5580 | 3 |
| 381 | 20231114 | 131400 | 3215316730 | 5580 | 5580 | 5580 | 5580 | 2 |
| 382 | 20231114 | 131300 | 3215305570 | 5580 | 5580 | 5580 | 5580 | 0 |
| 383 | 20231114 | 131200 | 3215305570 | 5580 | 5580 | 5580 | 5580 | 5 |
| 384 | 20231114 | 131100 | 3215277670 | 5580 | 5580 | 5580 | 5580 | 30 |
| 385 | 20231114 | 131000 | 3215110270 | 5580 | 5580 | 5580 | 5580 | 300 |
| 386 | 20231114 | 130900 | 3213436270 | 5570 | 5570 | 5570 | 5570 | 38 |
| 387 | 20231114 | 130800 | 3213224610 | 5570 | 5570 | 5570 | 5570 | 0 |
| 388 | 20231114 | 130700 | 3213224610 | 5570 | 5570 | 5570 | 5570 | 0 |
| 389 | 20231114 | 130600 | 3213224610 | 5570 | 5570 | 5570 | 5570 | 11 |
| 390 | 20231114 | 130500 | 3213163340 | 5570 | 5570 | 5570 | 5570 | 0 |
| 391 | 20231114 | 130400 | 3213163340 | 5570 | 5560 | 5570 | 5560 | 150 |
| 392 | 20231114 | 130300 | 3212328840 | 5560 | 5570 | 5570 | 5560 | 7 |
| 393 | 20231114 | 130200 | 3212289910 | 5570 | 5570 | 5570 | 5570 | 501 |
| 394 | 20231114 | 130100 | 3209499340 | 5560 | 5560 | 5560 | 5560 | 10 |
| 395 | 20231114 | 130000 | 3209443740 | 5560 | 5560 | 5570 | 5560 | 976 |
| 396 | 20231114 | 125900 | 3204011270 | 5560 | 5570 | 5570 | 5550 | 4623 |
| 397 | 20231114 | 125800 | 3178343980 | 5570 | 5570 | 5570 | 5570 | 295 |
| 398 | 20231114 | 125700 | 3176700830 | 5570 | 5570 | 5570 | 5570 | 370 |
| 399 | 20231114 | 125600 | 3174639930 | 5570 | 5570 | 5570 | 5570 | 30 |
| 400 | 20231114 | 125500 | 3174472830 | 5580 | 5580 | 5580 | 5580 | 203 |
| 401 | 20231114 | 125400 | 3173340090 | 5580 | 5580 | 5580 | 5580 | 242 |
| 402 | 20231114 | 125300 | 3171989730 | 5580 | 5580 | 5580 | 5570 | 35 |
| 403 | 20231114 | 125200 | 3171794470 | 5560 | 5560 | 5560 | 5560 | 0 |
| 404 | 20231114 | 125100 | 3171794470 | 5560 | 5570 | 5570 | 5560 | 319 |
| 405 | 20231114 | 125000 | 3170018940 | 5580 | 5580 | 5580 | 5580 | 389 |
| 406 | 20231114 | 124900 | 3167848320 | 5580 | 5570 | 5580 | 5570 | 5 |
| 407 | 20231114 | 124800 | 3167820460 | 5570 | 5570 | 5570 | 5570 | 353 |
| 408 | 20231114 | 124700 | 3165854250 | 5570 | 5570 | 5570 | 5570 | 1585 |
| 409 | 20231114 | 124600 | 3157025800 | 5570 | 5580 | 5580 | 5570 | 214 |
| 410 | 20231114 | 124500 | 3155832020 | 5580 | 5580 | 5580 | 5580 | 100 |
| 411 | 20231114 | 124400 | 3155274020 | 5580 | 5580 | 5580 | 5570 | 480 |
| 412 | 20231114 | 124300 | 3152599940 | 5580 | 5590 | 5590 | 5580 | 1304 |
| 413 | 20231114 | 124200 | 3145317430 | 5590 | 5600 | 5600 | 5590 | 307 |
| 414 | 20231114 | 124100 | 3143600200 | 5600 | 5590 | 5600 | 5590 | 106 |
| 415 | 20231114 | 124000 | 3143007650 | 5590 | 5590 | 5590 | 5590 | 2725 |
| 416 | 20231114 | 123900 | 3127774900 | 5590 | 5590 | 5600 | 5590 | 163 |
| 417 | 20231114 | 123800 | 3126862730 | 5600 | 5600 | 5600 | 5600 | 70 |
| 418 | 20231114 | 123700 | 3126470730 | 5600 | 5600 | 5600 | 5600 | 19 |
| 419 | 20231114 | 123600 | 3126364330 | 5600 | 5590 | 5600 | 5590 | 170 |
| 420 | 20231114 | 123500 | 3125412530 | 5600 | 5600 | 5600 | 5590 | 409 |
| 421 | 20231114 | 123400 | 3123125130 | 5600 | 5600 | 5610 | 5590 | 2181 |
| 422 | 20231114 | 123300 | 3110897280 | 5600 | 5590 | 5600 | 5590 | 2959 |
| 423 | 20231114 | 123200 | 3094327080 | 5600 | 5590 | 5600 | 5590 | 314 |
| 424 | 20231114 | 123100 | 3092570130 | 5590 | 5590 | 5590 | 5580 | 1286 |
| 425 | 20231114 | 123000 | 3085381490 | 5580 | 5600 | 5600 | 5580 | 1459 |
| 426 | 20231114 | 122900 | 3077225720 | 5590 | 5590 | 5590 | 5590 | 631 |
| 427 | 20231114 | 122800 | 3073698430 | 5600 | 5580 | 5600 | 5580 | 1206 |
| 428 | 20231114 | 122700 | 3066956500 | 5580 | 5580 | 5590 | 5580 | 287 |
| 429 | 20231114 | 122600 | 3065355030 | 5570 | 5570 | 5570 | 5570 | 84 |
| 430 | 20231114 | 122500 | 3064887150 | 5560 | 5560 | 5560 | 5560 | 1 |
| 431 | 20231114 | 122400 | 3064881590 | 5560 | 5560 | 5560 | 5560 | 738 |
| 432 | 20231114 | 122300 | 3060778310 | 5560 | 5560 | 5560 | 5560 | 341 |
| 433 | 20231114 | 122200 | 3058882350 | 5570 | 5570 | 5570 | 5560 | 668 |
| 434 | 20231114 | 122100 | 3055165590 | 5560 | 5550 | 5560 | 5550 | 2210 |
| 435 | 20231114 | 122000 | 3042897990 | 5550 | 5560 | 5560 | 5550 | 29 |
| 436 | 20231114 | 121900 | 3042736780 | 5560 | 5580 | 5580 | 5560 | 3002 |
| 437 | 20231114 | 121800 | 3026042520 | 5580 | 5580 | 5580 | 5580 | 50 |
| 438 | 20231114 | 121700 | 3025763520 | 5560 | 5560 | 5560 | 5560 | 50 |
| 439 | 20231114 | 121600 | 3025485520 | 5560 | 5570 | 5570 | 5560 | 1131 |
| 440 | 20231114 | 121500 | 3019187650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 441 | 20231114 | 121400 | 3019187650 | 5570 | 5570 | 5570 | 5570 | 468 |
| 442 | 20231114 | 121300 | 3016580890 | 5580 | 5580 | 5580 | 5580 | 0 |
| 443 | 20231114 | 121200 | 3016580890 | 5580 | 5570 | 5580 | 5570 | 2 |
| 444 | 20231114 | 121100 | 3016569740 | 5570 | 5570 | 5570 | 5570 | 163 |
| 445 | 20231114 | 121000 | 3015661830 | 5580 | 5580 | 5580 | 5580 | 195 |
| 446 | 20231114 | 120900 | 3014573730 | 5580 | 5580 | 5580 | 5580 | 246 |
| 447 | 20231114 | 120800 | 3013201050 | 5580 | 5580 | 5580 | 5580 | 10 |
| 448 | 20231114 | 120700 | 3013145250 | 5580 | 5580 | 5580 | 5580 | 1417 |
| 449 | 20231114 | 120600 | 3005238390 | 5580 | 5580 | 5580 | 5580 | 48 |
| 450 | 20231114 | 120500 | 3004970550 | 5570 | 5580 | 5580 | 5570 | 32 |
| 451 | 20231114 | 120400 | 3004792000 | 5580 | 5580 | 5580 | 5580 | 28 |
| 452 | 20231114 | 120300 | 3004635760 | 5580 | 5570 | 5580 | 5570 | 21 |
| 453 | 20231114 | 120200 | 3004518690 | 5570 | 5570 | 5570 | 5570 | 244 |
| 454 | 20231114 | 120100 | 3003159610 | 5570 | 5570 | 5570 | 5570 | 1 |
| 455 | 20231114 | 120000 | 3003154040 | 5570 | 5570 | 5570 | 5570 | 195 |
| 456 | 20231114 | 115900 | 3002067890 | 5570 | 5570 | 5570 | 5560 | 182 |
| 457 | 20231114 | 115800 | 3001054560 | 5570 | 5560 | 5570 | 5560 | 80 |
| 458 | 20231114 | 115700 | 3000609660 | 5560 | 5560 | 5560 | 5560 | 102 |
| 459 | 20231114 | 115600 | 3000042540 | 5560 | 5560 | 5560 | 5560 | 280 |
| 460 | 20231114 | 115500 | 2998485740 | 5560 | 5550 | 5560 | 5550 | 174 |
| 461 | 20231114 | 115400 | 2997518310 | 5550 | 5560 | 5560 | 5550 | 616 |
| 462 | 20231114 | 115300 | 2994094250 | 5550 | 5550 | 5550 | 5550 | 1 |
| 463 | 20231114 | 115200 | 2994088700 | 5550 | 5550 | 5550 | 5550 | 46 |
| 464 | 20231114 | 115100 | 2993833400 | 5550 | 5550 | 5550 | 5550 | 124 |
| 465 | 20231114 | 115000 | 2993145200 | 5560 | 5560 | 5560 | 5560 | 1 |
| 466 | 20231114 | 114900 | 2993139640 | 5560 | 5560 | 5560 | 5560 | 1 |
| 467 | 20231114 | 114800 | 2993134080 | 5560 | 5550 | 5560 | 5540 | 646 |
| 468 | 20231114 | 114700 | 2989555090 | 5540 | 5540 | 5540 | 5540 | 0 |
| 469 | 20231114 | 114600 | 2989555090 | 5540 | 5540 | 5540 | 5540 | 0 |
| 470 | 20231114 | 114500 | 2989555090 | 5540 | 5560 | 5560 | 5540 | 2764 |
| 471 | 20231114 | 114400 | 2974233000 | 5560 | 5550 | 5560 | 5550 | 27 |
| 472 | 20231114 | 114300 | 2974082990 | 5550 | 5550 | 5550 | 5550 | 42 |
| 473 | 20231114 | 114200 | 2973849890 | 5540 | 5540 | 5540 | 5540 | 20 |
| 474 | 20231114 | 114100 | 2973739090 | 5540 | 5560 | 5560 | 5540 | 25 |
| 475 | 20231114 | 114000 | 2973600490 | 5560 | 5550 | 5560 | 5540 | 13 |
| 476 | 20231114 | 113900 | 2973528330 | 5540 | 5540 | 5540 | 5540 | 0 |
| 477 | 20231114 | 113800 | 2973528330 | 5540 | 5540 | 5540 | 5540 | 382 |
| 478 | 20231114 | 113700 | 2971412050 | 5540 | 5540 | 5540 | 5540 | 20 |
| 479 | 20231114 | 113600 | 2971301250 | 5540 | 5540 | 5540 | 5540 | 4 |
| 480 | 20231114 | 113500 | 2971279090 | 5540 | 5540 | 5560 | 5540 | 1448 |
| 481 | 20231114 | 113400 | 2963239470 | 5540 | 5540 | 5540 | 5540 | 5 |
| 482 | 20231114 | 113300 | 2963211770 | 5540 | 5540 | 5540 | 5540 | 443 |
| 483 | 20231114 | 113200 | 2960757550 | 5540 | 5540 | 5540 | 5540 | 138 |
| 484 | 20231114 | 113100 | 2959993030 | 5560 | 5560 | 5560 | 5560 | 74 |
| 485 | 20231114 | 113000 | 2959581590 | 5560 | 5540 | 5560 | 5540 | 108 |
| 486 | 20231114 | 112900 | 2958981960 | 5530 | 5530 | 5530 | 5530 | 150 |
| 487 | 20231114 | 112800 | 2958152460 | 5530 | 5540 | 5540 | 5530 | 833 |
| 488 | 20231114 | 112700 | 2953545960 | 5540 | 5530 | 5540 | 5530 | 1976 |
| 489 | 20231114 | 112600 | 2942618670 | 5530 | 5530 | 5530 | 5530 | 882 |
| 490 | 20231114 | 112500 | 2937741210 | 5540 | 5550 | 5550 | 5540 | 966 |
| 491 | 20231114 | 112400 | 2932388640 | 5560 | 5550 | 5560 | 5550 | 528 |
| 492 | 20231114 | 112300 | 2929456240 | 5550 | 5540 | 5550 | 5540 | 781 |
| 493 | 20231114 | 112200 | 2925121720 | 5540 | 5540 | 5540 | 5540 | 302 |
| 494 | 20231114 | 112100 | 2923448640 | 5540 | 5540 | 5540 | 5540 | 1125 |
| 495 | 20231114 | 112000 | 2917216140 | 5540 | 5540 | 5540 | 5540 | 0 |
| 496 | 20231114 | 111900 | 2917216140 | 5540 | 5540 | 5540 | 5540 | 0 |
| 497 | 20231114 | 111800 | 2917216140 | 5540 | 5540 | 5540 | 5540 | 23 |
| 498 | 20231114 | 111700 | 2917088720 | 5550 | 5550 | 5550 | 5550 | 0 |
| 499 | 20231114 | 111600 | 2917088720 | 5550 | 5550 | 5550 | 5550 | 1355 |
| 500 | 20231114 | 111500 | 2909568470 | 5560 | 5550 | 5560 | 5550 | 190 |
| 501 | 20231114 | 111400 | 2908512970 | 5550 | 5560 | 5560 | 5550 | 1267 |
| 502 | 20231114 | 111300 | 2901478450 | 5560 | 5550 | 5560 | 5550 | 152 |
| 503 | 20231114 | 111200 | 2900634550 | 5550 | 5560 | 5560 | 5550 | 456 |
| 504 | 20231114 | 111100 | 2898103660 | 5560 | 5560 | 5560 | 5560 | 1047 |
| 505 | 20231114 | 111000 | 2892282340 | 5570 | 5580 | 5580 | 5570 | 2 |
| 506 | 20231114 | 110900 | 2892271190 | 5560 | 5570 | 5570 | 5560 | 26 |
| 507 | 20231114 | 110800 | 2892126620 | 5560 | 5550 | 5560 | 5550 | 3689 |
| 508 | 20231114 | 110700 | 2871652310 | 5550 | 5560 | 5560 | 5550 | 721 |
| 509 | 20231114 | 110600 | 2867650520 | 5560 | 5560 | 5580 | 5560 | 69 |
| 510 | 20231114 | 110500 | 2867266820 | 5560 | 5580 | 5580 | 5560 | 2425 |
| 511 | 20231114 | 110400 | 2853743180 | 5580 | 5580 | 5580 | 5580 | 573 |
| 512 | 20231114 | 110300 | 2850545840 | 5580 | 5600 | 5600 | 5580 | 223 |
| 513 | 20231114 | 110200 | 2849301440 | 5600 | 5560 | 5600 | 5550 | 5016 |
| 514 | 20231114 | 110100 | 2821308940 | 5560 | 5550 | 5560 | 5550 | 912 |
| 515 | 20231114 | 110000 | 2816244030 | 5560 | 5550 | 5560 | 5550 | 27 |
| 516 | 20231114 | 105900 | 2816094080 | 5550 | 5560 | 5560 | 5550 | 650 |
| 517 | 20231114 | 105800 | 2812481940 | 5560 | 5560 | 5560 | 5560 | 302 |
| 518 | 20231114 | 105700 | 2810802820 | 5560 | 5570 | 5570 | 5560 | 1212 |
| 519 | 20231114 | 105600 | 2804058720 | 5570 | 5580 | 5580 | 5570 | 52 |
| 520 | 20231114 | 105500 | 2803768570 | 5580 | 5580 | 5580 | 5580 | 0 |
| 521 | 20231114 | 105400 | 2803768570 | 5580 | 5580 | 5580 | 5580 | 29 |
| 522 | 20231114 | 105300 | 2803606750 | 5580 | 5570 | 5580 | 5570 | 147 |
| 523 | 20231114 | 105200 | 2802787060 | 5560 | 5580 | 5580 | 5560 | 111 |
| 524 | 20231114 | 105100 | 2802168100 | 5570 | 5570 | 5570 | 5570 | 87 |
| 525 | 20231114 | 105000 | 2801683510 | 5570 | 5580 | 5580 | 5570 | 1114 |
| 526 | 20231114 | 104900 | 2795473450 | 5580 | 5580 | 5580 | 5580 | 1817 |
| 527 | 20231114 | 104800 | 2785334590 | 5570 | 5570 | 5570 | 5570 | 553 |
| 528 | 20231114 | 104700 | 2782254380 | 5570 | 5570 | 5570 | 5550 | 3273 |
| 529 | 20231114 | 104600 | 2764062490 | 5550 | 5550 | 5550 | 5550 | 299 |
| 530 | 20231114 | 104500 | 2762403040 | 5550 | 5560 | 5560 | 5550 | 1156 |
| 531 | 20231114 | 104400 | 2755982150 | 5560 | 5550 | 5560 | 5550 | 104 |
| 532 | 20231114 | 104300 | 2755404910 | 5560 | 5550 | 5560 | 5550 | 105 |
| 533 | 20231114 | 104200 | 2754821160 | 5550 | 5560 | 5570 | 5550 | 2138 |
| 534 | 20231114 | 104100 | 2742945850 | 5560 | 5550 | 5560 | 5550 | 181 |
| 535 | 20231114 | 104000 | 2741939750 | 5550 | 5550 | 5560 | 5550 | 913 |
| 536 | 20231114 | 103900 | 2736872490 | 5540 | 5560 | 5560 | 5540 | 571 |
| 537 | 20231114 | 103800 | 2733708730 | 5540 | 5570 | 5570 | 5540 | 1225 |
| 538 | 20231114 | 103700 | 2726896860 | 5560 | 5550 | 5560 | 5550 | 3522 |
| 539 | 20231114 | 103600 | 2707328890 | 5550 | 5550 | 5550 | 5550 | 212 |
| 540 | 20231114 | 103500 | 2706152290 | 5560 | 5560 | 5560 | 5560 | 113 |
| 541 | 20231114 | 103400 | 2705524010 | 5560 | 5560 | 5560 | 5560 | 663 |
| 542 | 20231114 | 103300 | 2701837730 | 5560 | 5570 | 5570 | 5560 | 120 |
| 543 | 20231114 | 103200 | 2701169530 | 5560 | 5550 | 5560 | 5540 | 2883 |
| 544 | 20231114 | 103100 | 2685173660 | 5550 | 5550 | 5550 | 5550 | 377 |
| 545 | 20231114 | 103000 | 2683081310 | 5560 | 5560 | 5560 | 5550 | 1925 |
| 546 | 20231114 | 102900 | 2672390900 | 5570 | 5560 | 5570 | 5560 | 7 |
| 547 | 20231114 | 102800 | 2672351940 | 5570 | 5550 | 5570 | 5550 | 905 |
| 548 | 20231114 | 102700 | 2667315970 | 5550 | 5550 | 5560 | 5550 | 384 |
| 549 | 20231114 | 102600 | 2665184680 | 5560 | 5550 | 5560 | 5550 | 1544 |
| 550 | 20231114 | 102500 | 2656600540 | 5560 | 5560 | 5560 | 5560 | 1 |
| 551 | 20231114 | 102400 | 2656594980 | 5560 | 5560 | 5560 | 5550 | 2551 |
| 552 | 20231114 | 102300 | 2642436640 | 5560 | 5560 | 5570 | 5560 | 268 |
| 553 | 20231114 | 102200 | 2640946540 | 5560 | 5550 | 5560 | 5550 | 1401 |
| 554 | 20231114 | 102100 | 2633157780 | 5560 | 5550 | 5560 | 5550 | 842 |
| 555 | 20231114 | 102000 | 2628480130 | 5550 | 5530 | 5550 | 5530 | 2408 |
| 556 | 20231114 | 101900 | 2615133070 | 5530 | 5550 | 5550 | 5530 | 576 |
| 557 | 20231114 | 101800 | 2611941500 | 5550 | 5550 | 5560 | 5550 | 476 |
| 558 | 20231114 | 101700 | 2609299610 | 5560 | 5550 | 5570 | 5550 | 248 |
| 559 | 20231114 | 101600 | 2607920060 | 5540 | 5570 | 5570 | 5540 | 210 |
| 560 | 20231114 | 101500 | 2606752220 | 5570 | 5560 | 5570 | 5500 | 11601 |
| 561 | 20231114 | 101400 | 2542617670 | 5560 | 5540 | 5560 | 5530 | 1008 |
| 562 | 20231114 | 101300 | 2537041910 | 5550 | 5550 | 5550 | 5550 | 8 |
| 563 | 20231114 | 101200 | 2536997510 | 5560 | 5540 | 5570 | 5520 | 4087 |
| 564 | 20231114 | 101100 | 2514402120 | 5540 | 5540 | 5570 | 5540 | 812 |
| 565 | 20231114 | 101000 | 2509899370 | 5570 | 5540 | 5570 | 5530 | 2158 |
| 566 | 20231114 | 100900 | 2497938980 | 5550 | 5540 | 5550 | 5540 | 503 |
| 567 | 20231114 | 100800 | 2495149720 | 5540 | 5550 | 5550 | 5540 | 1101 |
| 568 | 20231114 | 100700 | 2489049130 | 5560 | 5550 | 5560 | 5540 | 1332 |
| 569 | 20231114 | 100600 | 2481655550 | 5530 | 5530 | 5530 | 5530 | 0 |
| 570 | 20231114 | 100500 | 2481655550 | 5530 | 5560 | 5560 | 5530 | 645 |
| 571 | 20231114 | 100400 | 2478072770 | 5530 | 5530 | 5560 | 5530 | 935 |
| 572 | 20231114 | 100300 | 2472902130 | 5530 | 5530 | 5540 | 5520 | 2410 |
| 573 | 20231114 | 100200 | 2459590350 | 5530 | 5560 | 5560 | 5530 | 695 |
| 574 | 20231114 | 100100 | 2455742660 | 5540 | 5540 | 5560 | 5540 | 934 |
| 575 | 20231114 | 100000 | 2450568140 | 5540 | 5550 | 5550 | 5540 | 4289 |
| 576 | 20231114 | 095900 | 2426802400 | 5550 | 5560 | 5560 | 5550 | 564 |
| 577 | 20231114 | 095800 | 2423671590 | 5560 | 5550 | 5560 | 5530 | 1101 |
| 578 | 20231114 | 095700 | 2417577910 | 5540 | 5530 | 5550 | 5530 | 1509 |
| 579 | 20231114 | 095600 | 2409231090 | 5530 | 5550 | 5550 | 5520 | 2197 |
| 580 | 20231114 | 095500 | 2397070330 | 5550 | 5540 | 5550 | 5530 | 1189 |
| 581 | 20231114 | 095400 | 2390473840 | 5550 | 5530 | 5550 | 5510 | 5312 |
| 582 | 20231114 | 095300 | 2361167930 | 5520 | 5540 | 5540 | 5520 | 9559 |
| 583 | 20231114 | 095200 | 2308388980 | 5540 | 5530 | 5540 | 5530 | 1492 |
| 584 | 20231114 | 095100 | 2300134480 | 5530 | 5540 | 5550 | 5530 | 3407 |
| 585 | 20231114 | 095000 | 2281272700 | 5540 | 5570 | 5570 | 5540 | 4644 |
| 586 | 20231114 | 094900 | 2255498940 | 5570 | 5560 | 5570 | 5550 | 1781 |
| 587 | 20231114 | 094800 | 2245600320 | 5560 | 5550 | 5570 | 5550 | 915 |
| 588 | 20231114 | 094700 | 2240508780 | 5560 | 5570 | 5570 | 5550 | 6614 |
| 589 | 20231114 | 094600 | 2203749360 | 5570 | 5590 | 5590 | 5570 | 405 |
| 590 | 20231114 | 094500 | 2201492150 | 5570 | 5580 | 5600 | 5570 | 2513 |
| 591 | 20231114 | 094400 | 2187462990 | 5580 | 5580 | 5580 | 5580 | 57 |
| 592 | 20231114 | 094300 | 2187144930 | 5580 | 5580 | 5580 | 5580 | 537 |
| 593 | 20231114 | 094200 | 2184148470 | 5580 | 5590 | 5600 | 5580 | 806 |
| 594 | 20231114 | 094100 | 2179642000 | 5590 | 5570 | 5590 | 5570 | 1123 |
| 595 | 20231114 | 094000 | 2173379410 | 5570 | 5560 | 5570 | 5550 | 824 |
| 596 | 20231114 | 093900 | 2168796680 | 5550 | 5560 | 5570 | 5550 | 2966 |
| 597 | 20231114 | 093800 | 2152309970 | 5560 | 5570 | 5580 | 5560 | 1683 |
| 598 | 20231114 | 093700 | 2142938090 | 5560 | 5570 | 5570 | 5560 | 931 |
| 599 | 20231114 | 093600 | 2137760090 | 5570 | 5570 | 5580 | 5560 | 3054 |
| 600 | 20231114 | 093500 | 2120774250 | 5560 | 5570 | 5580 | 5550 | 1513 |
| 601 | 20231114 | 093400 | 2112363030 | 5550 | 5570 | 5570 | 5530 | 20049 |
| 602 | 20231114 | 093300 | 2000951960 | 5580 | 5580 | 5610 | 5580 | 2262 |
| 603 | 20231114 | 093200 | 1988327730 | 5580 | 5590 | 5600 | 5570 | 6160 |
| 604 | 20231114 | 093100 | 1953897410 | 5590 | 5620 | 5620 | 5570 | 8868 |
| 605 | 20231114 | 093000 | 1904231970 | 5630 | 5620 | 5630 | 5620 | 2832 |
| 606 | 20231114 | 092900 | 1888289130 | 5630 | 5640 | 5670 | 5620 | 4114 |
| 607 | 20231114 | 092800 | 1865033880 | 5640 | 5650 | 5670 | 5640 | 6491 |
| 608 | 20231114 | 092700 | 1828299580 | 5650 | 5610 | 5650 | 5610 | 5799 |
| 609 | 20231114 | 092600 | 1795596000 | 5610 | 5600 | 5620 | 5600 | 2778 |
| 610 | 20231114 | 092500 | 1780008040 | 5610 | 5630 | 5640 | 5590 | 5498 |
| 611 | 20231114 | 092400 | 1749093560 | 5640 | 5660 | 5670 | 5630 | 7983 |
| 612 | 20231114 | 092300 | 1703971360 | 5660 | 5630 | 5670 | 5630 | 7013 |
| 613 | 20231114 | 092200 | 1664347230 | 5640 | 5640 | 5650 | 5590 | 9557 |
| 614 | 20231114 | 092100 | 1610666640 | 5650 | 5600 | 5660 | 5600 | 14542 |
| 615 | 20231114 | 092000 | 1528630200 | 5600 | 5610 | 5620 | 5600 | 1614 |
| 616 | 20231114 | 091900 | 1519567260 | 5610 | 5610 | 5620 | 5600 | 2977 |
| 617 | 20231114 | 091800 | 1502857200 | 5610 | 5620 | 5630 | 5610 | 2298 |
| 618 | 20231114 | 091700 | 1489949200 | 5620 | 5620 | 5650 | 5620 | 4989 |
| 619 | 20231114 | 091600 | 1461875590 | 5610 | 5630 | 5650 | 5600 | 7431 |
| 620 | 20231114 | 091500 | 1420045060 | 5630 | 5560 | 5630 | 5550 | 10307 |
| 621 | 20231114 | 091400 | 1362490970 | 5560 | 5600 | 5600 | 5560 | 6945 |
| 622 | 20231114 | 091300 | 1323711620 | 5600 | 5620 | 5630 | 5580 | 10116 |
| 623 | 20231114 | 091200 | 1267026600 | 5620 | 5630 | 5650 | 5610 | 15439 |
| 624 | 20231114 | 091100 | 1180136800 | 5630 | 5610 | 5640 | 5600 | 11530 |
| 625 | 20231114 | 091000 | 1115270800 | 5610 | 5670 | 5670 | 5600 | 17242 |
| 626 | 20231114 | 090900 | 1018424840 | 5620 | 5590 | 5680 | 5590 | 37927 |
| 627 | 20231114 | 090800 | 804665150 | 5600 | 5560 | 5620 | 5560 | 28133 |
| 628 | 20231114 | 090700 | 647316340 | 5560 | 5570 | 5570 | 5550 | 2731 |
| 629 | 20231114 | 090600 | 632135450 | 5570 | 5540 | 5570 | 5540 | 6450 |
| 630 | 20231114 | 090500 | 596298920 | 5570 | 5580 | 5580 | 5540 | 9477 |
| 631 | 20231114 | 090400 | 543681040 | 5540 | 5530 | 5600 | 5520 | 27944 |
| 632 | 20231114 | 090300 | 388275810 | 5540 | 5530 | 5550 | 5490 | 18667 |
| 633 | 20231114 | 090200 | 285360270 | 5530 | 5500 | 5550 | 5480 | 22241 |
| 634 | 20231114 | 090100 | 162359900 | 5500 | 5450 | 5510 | 5440 | 15563 |
| 635 | 20231114 | 090000 | 76948450 | 5460 | 5380 | 5470 | 5380 | 13061 |