29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 184600 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 17227 |
| 3 | 20231114 | 184500 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 4 | 20231114 | 184400 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 5 | 20231114 | 184300 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 6 | 20231114 | 184200 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 7 | 20231114 | 184100 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 8 | 20231114 | 184000 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 9 | 20231114 | 183900 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 10 | 20231114 | 183800 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 11 | 20231114 | 183700 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 12 | 20231114 | 183600 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 13 | 20231114 | 183500 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 14 | 20231114 | 183400 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 15 | 20231114 | 183300 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 16 | 20231114 | 183200 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 17 | 20231114 | 183100 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 18 | 20231114 | 183000 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 19 | 20231114 | 182900 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 20 | 20231114 | 182800 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 21 | 20231114 | 182700 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 22 | 20231114 | 182600 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 23 | 20231114 | 182500 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 24 | 20231114 | 182400 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 25 | 20231114 | 182300 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 26 | 20231114 | 182200 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 27 | 20231114 | 182100 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 28 | 20231114 | 182000 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 29 | 20231114 | 181900 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 30 | 20231114 | 181800 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 31 | 20231114 | 181700 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 32 | 20231114 | 181600 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 17227 |
| 33 | 20231114 | 181500 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 34 | 20231114 | 181400 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 35 | 20231114 | 181300 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 36 | 20231114 | 181200 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 37 | 20231114 | 181100 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 38 | 20231114 | 181000 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 39 | 20231114 | 180900 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 40 | 20231114 | 180800 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 41 | 20231114 | 180700 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 42 | 20231114 | 180600 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 43 | 20231114 | 180500 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 44 | 20231114 | 180400 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 45 | 20231114 | 180300 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 46 | 20231114 | 180200 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 47 | 20231114 | 180100 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 48 | 20231114 | 180000 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 49 | 20231114 | 175900 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 50 | 20231114 | 175800 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 51 | 20231114 | 175700 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 52 | 20231114 | 175600 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 53 | 20231114 | 175500 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 54 | 20231114 | 175400 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 55 | 20231114 | 175300 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 56 | 20231114 | 175200 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 57 | 20231114 | 175100 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 58 | 20231114 | 175000 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 59 | 20231114 | 174900 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 60 | 20231114 | 174800 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 61 | 20231114 | 174700 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 62 | 20231114 | 174600 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 17227 |
| 63 | 20231114 | 174500 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 64 | 20231114 | 174400 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 65 | 20231114 | 174300 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 66 | 20231114 | 174200 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 67 | 20231114 | 174100 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 68 | 20231114 | 174000 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 69 | 20231114 | 173900 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 70 | 20231114 | 173800 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 71 | 20231114 | 173700 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 72 | 20231114 | 173600 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 73 | 20231114 | 173500 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 74 | 20231114 | 173400 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 75 | 20231114 | 173300 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 76 | 20231114 | 173200 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 77 | 20231114 | 173100 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 78 | 20231114 | 173000 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 79 | 20231114 | 172900 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 80 | 20231114 | 172800 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 81 | 20231114 | 172700 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 82 | 20231114 | 172600 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 83 | 20231114 | 172500 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 84 | 20231114 | 172400 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 85 | 20231114 | 172300 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 86 | 20231114 | 172200 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 87 | 20231114 | 172100 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 88 | 20231114 | 172000 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 89 | 20231114 | 171900 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 90 | 20231114 | 171800 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 91 | 20231114 | 171700 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 92 | 20231114 | 171600 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 17227 |
| 93 | 20231114 | 171500 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 94 | 20231114 | 171400 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 95 | 20231114 | 171300 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 96 | 20231114 | 171200 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 97 | 20231114 | 171100 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 98 | 20231114 | 171000 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 99 | 20231114 | 170900 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 100 | 20231114 | 170800 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 101 | 20231114 | 170700 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 102 | 20231114 | 170600 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 103 | 20231114 | 170500 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 104 | 20231114 | 170400 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 105 | 20231114 | 170300 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 106 | 20231114 | 170200 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 107 | 20231114 | 170100 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 108 | 20231114 | 170000 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 109 | 20231114 | 165900 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 110 | 20231114 | 165800 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 111 | 20231114 | 165700 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 112 | 20231114 | 165600 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 113 | 20231114 | 165500 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 114 | 20231114 | 165400 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 115 | 20231114 | 165300 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 116 | 20231114 | 165200 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 117 | 20231114 | 165100 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 118 | 20231114 | 165000 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 119 | 20231114 | 164900 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 120 | 20231114 | 164800 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 121 | 20231114 | 164700 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 122 | 20231114 | 164600 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 17227 |
| 123 | 20231114 | 164500 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 124 | 20231114 | 164400 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 125 | 20231114 | 164300 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 126 | 20231114 | 164200 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 127 | 20231114 | 164100 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 128 | 20231114 | 164000 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 129 | 20231114 | 163900 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 130 | 20231114 | 163800 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 131 | 20231114 | 163700 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 132 | 20231114 | 163600 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 133 | 20231114 | 163500 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 134 | 20231114 | 163400 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 135 | 20231114 | 163300 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 136 | 20231114 | 163200 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 137 | 20231114 | 163100 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 138 | 20231114 | 163000 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 139 | 20231114 | 162900 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 140 | 20231114 | 162800 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 141 | 20231114 | 162700 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 142 | 20231114 | 162600 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 143 | 20231114 | 162500 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 144 | 20231114 | 162400 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 145 | 20231114 | 162300 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 146 | 20231114 | 162200 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 147 | 20231114 | 162100 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 148 | 20231114 | 162000 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 149 | 20231114 | 161900 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 150 | 20231114 | 161800 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 151 | 20231114 | 161700 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 152 | 20231114 | 161600 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 17227 |
| 153 | 20231114 | 161500 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 154 | 20231114 | 161400 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 155 | 20231114 | 161300 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 156 | 20231114 | 161200 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 157 | 20231114 | 161100 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 158 | 20231114 | 161000 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 159 | 20231114 | 160900 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 160 | 20231114 | 160800 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 161 | 20231114 | 160700 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 162 | 20231114 | 160600 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 163 | 20231114 | 160500 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 164 | 20231114 | 160400 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 165 | 20231114 | 160300 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 166 | 20231114 | 160200 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 167 | 20231114 | 160100 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 168 | 20231114 | 160000 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 169 | 20231114 | 155900 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 170 | 20231114 | 155800 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 171 | 20231114 | 155700 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 172 | 20231114 | 155600 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 173 | 20231114 | 155500 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 174 | 20231114 | 155400 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 175 | 20231114 | 155300 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 176 | 20231114 | 155200 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 177 | 20231114 | 155100 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 178 | 20231114 | 155000 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 179 | 20231114 | 154900 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 180 | 20231114 | 154800 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 181 | 20231114 | 154700 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 182 | 20231114 | 154600 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 17227 |
| 183 | 20231114 | 154500 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 184 | 20231114 | 154400 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 185 | 20231114 | 154300 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 186 | 20231114 | 154200 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 187 | 20231114 | 154100 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 188 | 20231114 | 154000 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 189 | 20231114 | 153900 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 190 | 20231114 | 153800 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 191 | 20231114 | 153700 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 192 | 20231114 | 153600 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 193 | 20231114 | 153500 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 194 | 20231114 | 153400 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 195 | 20231114 | 153300 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 196 | 20231114 | 153200 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 197 | 20231114 | 153100 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 198 | 20231114 | 153000 | 3182910290 | 5990 | 5990 | 5990 | 5990 | 17227 |
| 199 | 20231114 | 152900 | 3079720560 | 5970 | 5970 | 5970 | 5970 | 0 |
| 200 | 20231114 | 152800 | 3079720560 | 5970 | 5970 | 5970 | 5970 | 0 |
| 201 | 20231114 | 152700 | 3079720560 | 5970 | 5970 | 5970 | 5970 | 0 |
| 202 | 20231114 | 152600 | 3079720560 | 5970 | 5970 | 5970 | 5970 | 0 |
| 203 | 20231114 | 152500 | 3079720560 | 5970 | 5970 | 5970 | 5970 | 0 |
| 204 | 20231114 | 152400 | 3079720560 | 5970 | 5970 | 5970 | 5970 | 0 |
| 205 | 20231114 | 152300 | 3079720560 | 5970 | 5970 | 5970 | 5970 | 0 |
| 206 | 20231114 | 152200 | 3079720560 | 5970 | 5970 | 5970 | 5970 | 0 |
| 207 | 20231114 | 152100 | 3079720560 | 5970 | 5970 | 5970 | 5970 | 0 |
| 208 | 20231114 | 152000 | 3079720560 | 5970 | 5970 | 5970 | 5970 | 0 |
| 209 | 20231114 | 151900 | 3079720560 | 5970 | 5970 | 5970 | 5960 | 917 |
| 210 | 20231114 | 151800 | 3074246440 | 5970 | 5980 | 5980 | 5960 | 1694 |
| 211 | 20231114 | 151700 | 3064144460 | 5970 | 5970 | 5980 | 5960 | 2610 |
| 212 | 20231114 | 151600 | 3048568050 | 5980 | 5980 | 5980 | 5970 | 345 |
| 213 | 20231114 | 151500 | 3046506510 | 5980 | 5970 | 5980 | 5970 | 198 |
| 214 | 20231114 | 151400 | 3045324130 | 5970 | 5970 | 5980 | 5970 | 238 |
| 215 | 20231114 | 151300 | 3043903250 | 5970 | 5970 | 5970 | 5970 | 763 |
| 216 | 20231114 | 151200 | 3039348140 | 5970 | 5970 | 5980 | 5970 | 214 |
| 217 | 20231114 | 151100 | 3038070460 | 5980 | 5960 | 5980 | 5950 | 1665 |
| 218 | 20231114 | 151000 | 3028145230 | 5970 | 5970 | 5970 | 5950 | 551 |
| 219 | 20231114 | 150900 | 3024859280 | 5980 | 5980 | 5980 | 5970 | 309 |
| 220 | 20231114 | 150800 | 3023014470 | 5980 | 5970 | 5980 | 5970 | 753 |
| 221 | 20231114 | 150700 | 3018519050 | 5950 | 5950 | 5950 | 5950 | 1 |
| 222 | 20231114 | 150600 | 3018513100 | 5950 | 5960 | 5970 | 5950 | 1310 |
| 223 | 20231114 | 150500 | 3010700560 | 5960 | 5950 | 5960 | 5950 | 1002 |
| 224 | 20231114 | 150400 | 3004736150 | 5960 | 5960 | 5960 | 5960 | 801 |
| 225 | 20231114 | 150300 | 2999962190 | 5960 | 5960 | 5960 | 5960 | 1 |
| 226 | 20231114 | 150200 | 2999956230 | 5960 | 5970 | 5970 | 5960 | 12 |
| 227 | 20231114 | 150100 | 2999884670 | 5950 | 5970 | 5970 | 5950 | 2471 |
| 228 | 20231114 | 150000 | 2985156420 | 5950 | 5950 | 5960 | 5950 | 765 |
| 229 | 20231114 | 145900 | 2980598830 | 5940 | 5940 | 5940 | 5940 | 0 |
| 230 | 20231114 | 145800 | 2980598830 | 5940 | 5950 | 5970 | 5930 | 1101 |
| 231 | 20231114 | 145700 | 2974044050 | 5970 | 5970 | 5970 | 5970 | 406 |
| 232 | 20231114 | 145600 | 2971620230 | 5970 | 5940 | 5970 | 5940 | 1572 |
| 233 | 20231114 | 145500 | 2962277020 | 5950 | 5950 | 5950 | 5950 | 202 |
| 234 | 20231114 | 145400 | 2961075120 | 5960 | 5950 | 5960 | 5950 | 150 |
| 235 | 20231114 | 145300 | 2960182510 | 5950 | 5950 | 5950 | 5950 | 104 |
| 236 | 20231114 | 145200 | 2959563710 | 5960 | 5950 | 5960 | 5950 | 2112 |
| 237 | 20231114 | 145100 | 2946976700 | 5950 | 5950 | 5950 | 5950 | 200 |
| 238 | 20231114 | 145000 | 2945786700 | 5940 | 5930 | 5940 | 5930 | 84 |
| 239 | 20231114 | 144900 | 2945287770 | 5930 | 5930 | 5930 | 5930 | 707 |
| 240 | 20231114 | 144800 | 2941095260 | 5930 | 5930 | 5930 | 5930 | 5 |
| 241 | 20231114 | 144700 | 2941065610 | 5930 | 5930 | 5930 | 5930 | 200 |
| 242 | 20231114 | 144600 | 2939879610 | 5930 | 5940 | 5940 | 5920 | 407 |
| 243 | 20231114 | 144500 | 2937467550 | 5950 | 5940 | 5950 | 5900 | 4006 |
| 244 | 20231114 | 144400 | 2913743280 | 5950 | 5950 | 5950 | 5950 | 85 |
| 245 | 20231114 | 144300 | 2913237530 | 5950 | 5950 | 5950 | 5950 | 500 |
| 246 | 20231114 | 144200 | 2910262530 | 5950 | 5920 | 5950 | 5920 | 884 |
| 247 | 20231114 | 144100 | 2905017180 | 5930 | 5930 | 5930 | 5920 | 142 |
| 248 | 20231114 | 144000 | 2904176210 | 5920 | 5930 | 5930 | 5920 | 181 |
| 249 | 20231114 | 143900 | 2903103280 | 5910 | 5920 | 5920 | 5910 | 528 |
| 250 | 20231114 | 143800 | 2899982790 | 5910 | 5930 | 5930 | 5910 | 569 |
| 251 | 20231114 | 143700 | 2896610400 | 5930 | 5930 | 5930 | 5930 | 284 |
| 252 | 20231114 | 143600 | 2894926280 | 5930 | 5920 | 5930 | 5920 | 925 |
| 253 | 20231114 | 143500 | 2889450200 | 5930 | 5930 | 5930 | 5930 | 0 |
| 254 | 20231114 | 143400 | 2889450200 | 5930 | 5930 | 5930 | 5930 | 100 |
| 255 | 20231114 | 143300 | 2888857200 | 5930 | 5910 | 5930 | 5910 | 647 |
| 256 | 20231114 | 143200 | 2885025430 | 5890 | 5890 | 5890 | 5890 | 43 |
| 257 | 20231114 | 143100 | 2884772160 | 5940 | 5930 | 5940 | 5900 | 17095 |
| 258 | 20231114 | 143000 | 2783706640 | 5930 | 5930 | 5930 | 5930 | 351 |
| 259 | 20231114 | 142900 | 2781625210 | 5930 | 5930 | 5930 | 5930 | 1558 |
| 260 | 20231114 | 142800 | 2772386270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 261 | 20231114 | 142700 | 2772386270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 262 | 20231114 | 142600 | 2772386270 | 5920 | 5930 | 5940 | 5920 | 4289 |
| 263 | 20231114 | 142500 | 2746936720 | 5930 | 5930 | 5930 | 5930 | 1015 |
| 264 | 20231114 | 142400 | 2740917770 | 5930 | 5930 | 5930 | 5930 | 138 |
| 265 | 20231114 | 142300 | 2740099430 | 5930 | 5930 | 5930 | 5930 | 0 |
| 266 | 20231114 | 142200 | 2740099430 | 5930 | 5930 | 5930 | 5930 | 261 |
| 267 | 20231114 | 142100 | 2738551700 | 5930 | 5940 | 5940 | 5930 | 2896 |
| 268 | 20231114 | 142000 | 2721378170 | 5940 | 5940 | 5940 | 5940 | 0 |
| 269 | 20231114 | 141900 | 2721378170 | 5940 | 5940 | 5940 | 5940 | 283 |
| 270 | 20231114 | 141800 | 2719697150 | 5940 | 5940 | 5940 | 5940 | 0 |
| 271 | 20231114 | 141700 | 2719697150 | 5940 | 5940 | 5940 | 5940 | 1000 |
| 272 | 20231114 | 141600 | 2713757150 | 5940 | 5940 | 5940 | 5940 | 349 |
| 273 | 20231114 | 141500 | 2711684090 | 5940 | 5950 | 5950 | 5940 | 243 |
| 274 | 20231114 | 141400 | 2710240640 | 5950 | 5950 | 5950 | 5950 | 170 |
| 275 | 20231114 | 141300 | 2709229140 | 5950 | 5950 | 5950 | 5950 | 300 |
| 276 | 20231114 | 141200 | 2707444140 | 5960 | 5960 | 5960 | 5930 | 4439 |
| 277 | 20231114 | 141100 | 2681101800 | 5960 | 5960 | 5960 | 5960 | 4 |
| 278 | 20231114 | 141000 | 2681077960 | 5940 | 5950 | 5960 | 5940 | 1410 |
| 279 | 20231114 | 140900 | 2672694360 | 5950 | 5950 | 5950 | 5950 | 3137 |
| 280 | 20231114 | 140800 | 2654029210 | 5960 | 5960 | 5960 | 5960 | 107 |
| 281 | 20231114 | 140700 | 2653391490 | 5950 | 5950 | 5950 | 5950 | 76 |
| 282 | 20231114 | 140600 | 2652939290 | 5970 | 5950 | 5970 | 5950 | 176 |
| 283 | 20231114 | 140500 | 2651892070 | 5950 | 5960 | 5960 | 5950 | 21 |
| 284 | 20231114 | 140400 | 2651767050 | 5960 | 5960 | 5960 | 5960 | 315 |
| 285 | 20231114 | 140300 | 2649889650 | 5970 | 5970 | 5970 | 5970 | 256 |
| 286 | 20231114 | 140200 | 2648361330 | 5970 | 5970 | 5970 | 5970 | 430 |
| 287 | 20231114 | 140100 | 2645794230 | 5970 | 5970 | 5970 | 5950 | 1555 |
| 288 | 20231114 | 140000 | 2636520160 | 5970 | 5940 | 5970 | 5940 | 209 |
| 289 | 20231114 | 135900 | 2635274940 | 5950 | 5960 | 5960 | 5950 | 464 |
| 290 | 20231114 | 135800 | 2632514130 | 5950 | 5950 | 5970 | 5940 | 2706 |
| 291 | 20231114 | 135700 | 2616418410 | 5980 | 5980 | 5980 | 5980 | 1 |
| 292 | 20231114 | 135600 | 2616412430 | 5940 | 5940 | 5940 | 5940 | 37 |
| 293 | 20231114 | 135500 | 2616192650 | 5940 | 5940 | 5940 | 5940 | 150 |
| 294 | 20231114 | 135400 | 2615301650 | 5940 | 5950 | 5950 | 5940 | 305 |
| 295 | 20231114 | 135300 | 2613487900 | 5950 | 5950 | 5950 | 5950 | 25 |
| 296 | 20231114 | 135200 | 2613339150 | 5950 | 5960 | 5960 | 5940 | 2833 |
| 297 | 20231114 | 135100 | 2596487460 | 5970 | 5970 | 5970 | 5970 | 141 |
| 298 | 20231114 | 135000 | 2595645690 | 5990 | 5950 | 5990 | 5950 | 832 |
| 299 | 20231114 | 134900 | 2590669290 | 5950 | 5950 | 5950 | 5950 | 0 |
| 300 | 20231114 | 134800 | 2590669290 | 5950 | 5950 | 5950 | 5950 | 700 |
| 301 | 20231114 | 134700 | 2586504290 | 5950 | 5950 | 5950 | 5950 | 700 |
| 302 | 20231114 | 134600 | 2582339290 | 5950 | 5950 | 5950 | 5950 | 28 |
| 303 | 20231114 | 134500 | 2582172690 | 5950 | 5960 | 5960 | 5950 | 3347 |
| 304 | 20231114 | 134400 | 2562258010 | 5960 | 5960 | 5960 | 5960 | 204 |
| 305 | 20231114 | 134300 | 2561042170 | 5960 | 5960 | 5960 | 5960 | 998 |
| 306 | 20231114 | 134200 | 2555094090 | 5960 | 5960 | 5960 | 5960 | 60 |
| 307 | 20231114 | 134100 | 2554736490 | 5960 | 5960 | 5960 | 5960 | 809 |
| 308 | 20231114 | 134000 | 2549914850 | 5960 | 5960 | 5960 | 5950 | 240 |
| 309 | 20231114 | 133900 | 2548486830 | 5960 | 5960 | 5960 | 5960 | 13 |
| 310 | 20231114 | 133800 | 2548409350 | 5960 | 5960 | 5960 | 5960 | 412 |
| 311 | 20231114 | 133700 | 2545953830 | 5960 | 5940 | 5960 | 5940 | 911 |
| 312 | 20231114 | 133600 | 2540540470 | 5940 | 5960 | 5960 | 5940 | 796 |
| 313 | 20231114 | 133500 | 2535812030 | 5960 | 5940 | 5960 | 5940 | 2831 |
| 314 | 20231114 | 133400 | 2518995870 | 5940 | 5940 | 5940 | 5940 | 11 |
| 315 | 20231114 | 133300 | 2518930530 | 5950 | 5970 | 5970 | 5940 | 1704 |
| 316 | 20231114 | 133200 | 2508791720 | 5950 | 5960 | 5960 | 5950 | 70 |
| 317 | 20231114 | 133100 | 2508374700 | 5970 | 5970 | 5970 | 5970 | 21 |
| 318 | 20231114 | 133000 | 2508249330 | 5960 | 5960 | 5960 | 5960 | 416 |
| 319 | 20231114 | 132900 | 2505769970 | 5960 | 5960 | 5960 | 5960 | 51 |
| 320 | 20231114 | 132800 | 2505466010 | 5960 | 5960 | 5960 | 5960 | 0 |
| 321 | 20231114 | 132700 | 2505466010 | 5960 | 5960 | 5960 | 5960 | 21 |
| 322 | 20231114 | 132600 | 2505340850 | 5960 | 5960 | 5960 | 5960 | 500 |
| 323 | 20231114 | 132500 | 2502360850 | 5980 | 5980 | 5980 | 5980 | 3 |
| 324 | 20231114 | 132400 | 2502342910 | 5950 | 5950 | 5950 | 5950 | 300 |
| 325 | 20231114 | 132300 | 2500557910 | 5950 | 5960 | 5960 | 5950 | 2430 |
| 326 | 20231114 | 132200 | 2486091490 | 5960 | 5970 | 5980 | 5960 | 2775 |
| 327 | 20231114 | 132100 | 2469549360 | 5980 | 5990 | 5990 | 5970 | 2627 |
| 328 | 20231114 | 132000 | 2453846210 | 5990 | 5990 | 5990 | 5990 | 28 |
| 329 | 20231114 | 131900 | 2453678490 | 5990 | 5990 | 6000 | 5980 | 1124 |
| 330 | 20231114 | 131800 | 2446951430 | 6000 | 6000 | 6000 | 6000 | 54 |
| 331 | 20231114 | 131700 | 2446627430 | 6000 | 6000 | 6000 | 6000 | 50 |
| 332 | 20231114 | 131600 | 2446327430 | 6000 | 6000 | 6000 | 6000 | 5 |
| 333 | 20231114 | 131500 | 2446297430 | 6000 | 5980 | 6000 | 5980 | 862 |
| 334 | 20231114 | 131400 | 2441138650 | 5990 | 5990 | 6000 | 5970 | 3330 |
| 335 | 20231114 | 131300 | 2421232630 | 5990 | 5980 | 6000 | 5980 | 219 |
| 336 | 20231114 | 131200 | 2419921920 | 6000 | 6000 | 6000 | 6000 | 6 |
| 337 | 20231114 | 131100 | 2419885920 | 6000 | 5990 | 6000 | 5990 | 2000 |
| 338 | 20231114 | 131000 | 2407887620 | 6000 | 6000 | 6000 | 6000 | 13 |
| 339 | 20231114 | 130900 | 2407809620 | 6000 | 6000 | 6000 | 6000 | 10 |
| 340 | 20231114 | 130800 | 2407749620 | 6000 | 5990 | 6000 | 5990 | 3 |
| 341 | 20231114 | 130700 | 2407731640 | 5980 | 5980 | 5980 | 5980 | 1831 |
| 342 | 20231114 | 130600 | 2396782260 | 6000 | 6000 | 6000 | 6000 | 3 |
| 343 | 20231114 | 130500 | 2396764260 | 6000 | 6000 | 6000 | 6000 | 4 |
| 344 | 20231114 | 130400 | 2396740260 | 6000 | 5990 | 6000 | 5990 | 2026 |
| 345 | 20231114 | 130300 | 2384584600 | 5990 | 5990 | 5990 | 5980 | 361 |
| 346 | 20231114 | 130200 | 2382423920 | 5990 | 5990 | 6000 | 5990 | 1070 |
| 347 | 20231114 | 130100 | 2376013460 | 6000 | 5990 | 6000 | 5990 | 3253 |
| 348 | 20231114 | 130000 | 2356498930 | 5990 | 5990 | 6000 | 5990 | 140 |
| 349 | 20231114 | 125900 | 2355659030 | 5990 | 6010 | 6010 | 5990 | 2649 |
| 350 | 20231114 | 125800 | 2339778040 | 6020 | 6010 | 6020 | 6010 | 111 |
| 351 | 20231114 | 125700 | 2339110920 | 6000 | 6010 | 6010 | 6000 | 6622 |
| 352 | 20231114 | 125600 | 2299368700 | 6020 | 6010 | 6020 | 6010 | 916 |
| 353 | 20231114 | 125500 | 2293863470 | 6010 | 6000 | 6010 | 6000 | 409 |
| 354 | 20231114 | 125400 | 2291409260 | 6000 | 6000 | 6000 | 6000 | 850 |
| 355 | 20231114 | 125300 | 2286309260 | 6010 | 6020 | 6020 | 6010 | 2094 |
| 356 | 20231114 | 125200 | 2273712730 | 6020 | 6010 | 6020 | 6010 | 296 |
| 357 | 20231114 | 125100 | 2271933760 | 6010 | 6010 | 6020 | 6010 | 1454 |
| 358 | 20231114 | 125000 | 2263195010 | 6010 | 6000 | 6010 | 6000 | 3332 |
| 359 | 20231114 | 124900 | 2243186390 | 6000 | 5990 | 6010 | 5970 | 4909 |
| 360 | 20231114 | 124800 | 2213792160 | 5990 | 6000 | 6000 | 5990 | 57 |
| 361 | 20231114 | 124700 | 2213450610 | 5990 | 5990 | 5990 | 5990 | 2677 |
| 362 | 20231114 | 124600 | 2197415380 | 6000 | 6000 | 6010 | 6000 | 2890 |
| 363 | 20231114 | 124500 | 2180075370 | 5990 | 5990 | 5990 | 5990 | 225 |
| 364 | 20231114 | 124400 | 2178727620 | 5990 | 6000 | 6000 | 5990 | 3388 |
| 365 | 20231114 | 124300 | 2158402480 | 6000 | 5990 | 6000 | 5990 | 234 |
| 366 | 20231114 | 124200 | 2157000620 | 5990 | 5990 | 5990 | 5990 | 0 |
| 367 | 20231114 | 124100 | 2157000620 | 5990 | 6000 | 6000 | 5990 | 766 |
| 368 | 20231114 | 124000 | 2152412180 | 6000 | 6000 | 6000 | 6000 | 50 |
| 369 | 20231114 | 123900 | 2152112180 | 6000 | 5980 | 6000 | 5980 | 3076 |
| 370 | 20231114 | 123800 | 2133697010 | 5980 | 5970 | 5980 | 5970 | 873 |
| 371 | 20231114 | 123700 | 2128478220 | 5970 | 5970 | 5970 | 5970 | 215 |
| 372 | 20231114 | 123600 | 2127194670 | 5980 | 5980 | 5980 | 5980 | 39 |
| 373 | 20231114 | 123500 | 2126961450 | 5970 | 5970 | 5970 | 5970 | 0 |
| 374 | 20231114 | 123400 | 2126961450 | 5970 | 5970 | 5970 | 5970 | 0 |
| 375 | 20231114 | 123300 | 2126961450 | 5970 | 5990 | 5990 | 5970 | 23 |
| 376 | 20231114 | 123200 | 2126823940 | 5990 | 5960 | 5990 | 5960 | 105 |
| 377 | 20231114 | 123100 | 2126195890 | 5960 | 5960 | 5960 | 5960 | 20 |
| 378 | 20231114 | 123000 | 2126076690 | 5960 | 5980 | 5980 | 5960 | 2420 |
| 379 | 20231114 | 122900 | 2111633230 | 5990 | 5980 | 5990 | 5980 | 23 |
| 380 | 20231114 | 122800 | 2111495660 | 5980 | 5990 | 5990 | 5970 | 121 |
| 381 | 20231114 | 122700 | 2110772080 | 5990 | 5960 | 5990 | 5960 | 874 |
| 382 | 20231114 | 122600 | 2105540910 | 5980 | 5970 | 5980 | 5970 | 2058 |
| 383 | 20231114 | 122500 | 2093247350 | 5960 | 5970 | 5970 | 5960 | 2086 |
| 384 | 20231114 | 122400 | 2080814680 | 5970 | 5970 | 5970 | 5970 | 231 |
| 385 | 20231114 | 122300 | 2079435610 | 5970 | 5970 | 5970 | 5970 | 268 |
| 386 | 20231114 | 122200 | 2077835650 | 5970 | 5980 | 5980 | 5970 | 703 |
| 387 | 20231114 | 122100 | 2073638730 | 5980 | 5990 | 5990 | 5970 | 990 |
| 388 | 20231114 | 122000 | 2067710640 | 5990 | 5990 | 5990 | 5970 | 1642 |
| 389 | 20231114 | 121900 | 2057875700 | 5990 | 5990 | 5990 | 5990 | 1406 |
| 390 | 20231114 | 121800 | 2049453760 | 5980 | 5980 | 5980 | 5980 | 47 |
| 391 | 20231114 | 121700 | 2049172700 | 5980 | 5970 | 5980 | 5970 | 137 |
| 392 | 20231114 | 121600 | 2048353790 | 5980 | 5980 | 5980 | 5980 | 3 |
| 393 | 20231114 | 121500 | 2048335850 | 5990 | 5990 | 5990 | 5990 | 14 |
| 394 | 20231114 | 121400 | 2048251990 | 5990 | 5970 | 5990 | 5970 | 140 |
| 395 | 20231114 | 121300 | 2047415660 | 5970 | 5990 | 5990 | 5970 | 102 |
| 396 | 20231114 | 121200 | 2046804720 | 5990 | 5980 | 5990 | 5960 | 872 |
| 397 | 20231114 | 121100 | 2041603000 | 6000 | 6000 | 6000 | 5990 | 1618 |
| 398 | 20231114 | 121000 | 2031901160 | 6000 | 6000 | 6000 | 6000 | 3600 |
| 399 | 20231114 | 120900 | 2010301160 | 6000 | 5990 | 6000 | 5990 | 800 |
| 400 | 20231114 | 120800 | 2005509150 | 5990 | 5990 | 5990 | 5990 | 192 |
| 401 | 20231114 | 120700 | 2004359070 | 5980 | 5990 | 5990 | 5980 | 103 |
| 402 | 20231114 | 120600 | 2003742200 | 5990 | 5990 | 5990 | 5990 | 15 |
| 403 | 20231114 | 120500 | 2003652350 | 5980 | 5990 | 5990 | 5980 | 119 |
| 404 | 20231114 | 120400 | 2002939740 | 5990 | 5980 | 5990 | 5980 | 897 |
| 405 | 20231114 | 120300 | 1997575670 | 5980 | 5980 | 5980 | 5980 | 2 |
| 406 | 20231114 | 120200 | 1997563710 | 5980 | 5980 | 5980 | 5980 | 143 |
| 407 | 20231114 | 120100 | 1996708570 | 5980 | 5980 | 5980 | 5980 | 421 |
| 408 | 20231114 | 120000 | 1994190990 | 5990 | 5950 | 6000 | 5950 | 7 |
| 409 | 20231114 | 115900 | 1994149070 | 5980 | 5960 | 6000 | 5960 | 7287 |
| 410 | 20231114 | 115800 | 1950566070 | 5950 | 5930 | 5950 | 5930 | 276 |
| 411 | 20231114 | 115700 | 1948923910 | 5940 | 5950 | 5950 | 5940 | 794 |
| 412 | 20231114 | 115600 | 1944205040 | 5940 | 5950 | 5950 | 5940 | 306 |
| 413 | 20231114 | 115500 | 1942386240 | 5950 | 5940 | 5950 | 5940 | 402 |
| 414 | 20231114 | 115400 | 1939998340 | 5940 | 5950 | 5950 | 5940 | 233 |
| 415 | 20231114 | 115300 | 1938613670 | 5950 | 5950 | 5950 | 5950 | 24 |
| 416 | 20231114 | 115200 | 1938470870 | 5950 | 5940 | 5950 | 5940 | 27 |
| 417 | 20231114 | 115100 | 1938310230 | 5940 | 5940 | 5940 | 5940 | 317 |
| 418 | 20231114 | 115000 | 1936427250 | 5940 | 5940 | 5940 | 5940 | 1013 |
| 419 | 20231114 | 114900 | 1930410030 | 5940 | 5940 | 5940 | 5940 | 1 |
| 420 | 20231114 | 114800 | 1930404090 | 5950 | 5930 | 5950 | 5930 | 129 |
| 421 | 20231114 | 114700 | 1929637880 | 5930 | 5930 | 5930 | 5930 | 0 |
| 422 | 20231114 | 114600 | 1929637880 | 5930 | 5930 | 5950 | 5930 | 705 |
| 423 | 20231114 | 114500 | 1925447160 | 5930 | 5930 | 5930 | 5930 | 187 |
| 424 | 20231114 | 114400 | 1924338250 | 5920 | 5920 | 5930 | 5920 | 1061 |
| 425 | 20231114 | 114300 | 1918056190 | 5920 | 5920 | 5920 | 5920 | 317 |
| 426 | 20231114 | 114200 | 1916179550 | 5920 | 5920 | 5920 | 5920 | 177 |
| 427 | 20231114 | 114100 | 1915131710 | 5920 | 5920 | 5920 | 5920 | 240 |
| 428 | 20231114 | 114000 | 1913710910 | 5930 | 5940 | 5940 | 5930 | 671 |
| 429 | 20231114 | 113900 | 1909727390 | 5940 | 5930 | 5940 | 5930 | 3 |
| 430 | 20231114 | 113800 | 1909709590 | 5930 | 5940 | 5940 | 5930 | 781 |
| 431 | 20231114 | 113700 | 1905073010 | 5940 | 5940 | 5940 | 5940 | 30 |
| 432 | 20231114 | 113600 | 1904894810 | 5940 | 5940 | 5940 | 5940 | 0 |
| 433 | 20231114 | 113500 | 1904894810 | 5940 | 5920 | 5940 | 5920 | 72 |
| 434 | 20231114 | 113400 | 1904467910 | 5920 | 5940 | 5940 | 5920 | 559 |
| 435 | 20231114 | 113300 | 1901158610 | 5920 | 5920 | 5920 | 5920 | 0 |
| 436 | 20231114 | 113200 | 1901158610 | 5920 | 5930 | 5930 | 5920 | 627 |
| 437 | 20231114 | 113100 | 1897441420 | 5940 | 5930 | 5940 | 5930 | 41 |
| 438 | 20231114 | 113000 | 1897198190 | 5940 | 5940 | 5940 | 5940 | 688 |
| 439 | 20231114 | 112900 | 1893111470 | 5950 | 5940 | 5950 | 5940 | 12 |
| 440 | 20231114 | 112800 | 1893040170 | 5940 | 5940 | 5940 | 5940 | 2945 |
| 441 | 20231114 | 112700 | 1875546870 | 5950 | 5950 | 5950 | 5950 | 2 |
| 442 | 20231114 | 112600 | 1875534970 | 5950 | 5950 | 5950 | 5950 | 12 |
| 443 | 20231114 | 112500 | 1875463570 | 5950 | 5950 | 5960 | 5950 | 80 |
| 444 | 20231114 | 112400 | 1874986800 | 5940 | 5960 | 5960 | 5940 | 25 |
| 445 | 20231114 | 112300 | 1874838160 | 5950 | 5960 | 5960 | 5950 | 1189 |
| 446 | 20231114 | 112200 | 1867763570 | 5960 | 5960 | 5960 | 5960 | 1 |
| 447 | 20231114 | 112100 | 1867757610 | 5960 | 5960 | 5960 | 5960 | 0 |
| 448 | 20231114 | 112000 | 1867757610 | 5960 | 5950 | 5960 | 5940 | 1483 |
| 449 | 20231114 | 111900 | 1858937850 | 5950 | 5940 | 5950 | 5940 | 194 |
| 450 | 20231114 | 111800 | 1857784490 | 5940 | 5940 | 5940 | 5940 | 4 |
| 451 | 20231114 | 111700 | 1857760730 | 5930 | 5940 | 5940 | 5930 | 10 |
| 452 | 20231114 | 111600 | 1857701410 | 5930 | 5950 | 5950 | 5930 | 312 |
| 453 | 20231114 | 111500 | 1855848250 | 5950 | 5950 | 5950 | 5950 | 16 |
| 454 | 20231114 | 111400 | 1855753050 | 5950 | 5950 | 5950 | 5950 | 7 |
| 455 | 20231114 | 111300 | 1855711400 | 5950 | 5950 | 5950 | 5950 | 4 |
| 456 | 20231114 | 111200 | 1855687600 | 5920 | 5920 | 5920 | 5920 | 162 |
| 457 | 20231114 | 111100 | 1854728560 | 5920 | 5930 | 5930 | 5920 | 144 |
| 458 | 20231114 | 111000 | 1853876070 | 5930 | 5920 | 5930 | 5920 | 192 |
| 459 | 20231114 | 110900 | 1852739310 | 5920 | 5920 | 5920 | 5920 | 100 |
| 460 | 20231114 | 110800 | 1852147310 | 5910 | 5910 | 5930 | 5900 | 498 |
| 461 | 20231114 | 110700 | 1849204140 | 5910 | 5940 | 5940 | 5910 | 6815 |
| 462 | 20231114 | 110600 | 1808890120 | 5940 | 5940 | 5940 | 5940 | 8 |
| 463 | 20231114 | 110500 | 1808842600 | 5940 | 5920 | 5940 | 5920 | 180 |
| 464 | 20231114 | 110400 | 1807776780 | 5930 | 5930 | 5930 | 5930 | 290 |
| 465 | 20231114 | 110300 | 1806057080 | 5940 | 5940 | 5940 | 5920 | 62 |
| 466 | 20231114 | 110200 | 1805689140 | 5940 | 5920 | 5940 | 5920 | 275 |
| 467 | 20231114 | 110100 | 1804061120 | 5920 | 5910 | 5920 | 5910 | 2490 |
| 468 | 20231114 | 110000 | 1789345170 | 5920 | 5930 | 5930 | 5920 | 2710 |
| 469 | 20231114 | 105900 | 1773301960 | 5920 | 5950 | 5950 | 5920 | 1306 |
| 470 | 20231114 | 105800 | 1765568740 | 5920 | 5930 | 5930 | 5920 | 1075 |
| 471 | 20231114 | 105700 | 1759194270 | 5940 | 5940 | 5940 | 5940 | 141 |
| 472 | 20231114 | 105600 | 1758356730 | 5950 | 5940 | 5950 | 5940 | 9 |
| 473 | 20231114 | 105500 | 1758303260 | 5950 | 5950 | 5950 | 5950 | 376 |
| 474 | 20231114 | 105400 | 1756066060 | 5940 | 5940 | 5940 | 5930 | 1399 |
| 475 | 20231114 | 105300 | 1747756890 | 5930 | 5930 | 5940 | 5930 | 577 |
| 476 | 20231114 | 105200 | 1744335260 | 5940 | 5940 | 5940 | 5940 | 21 |
| 477 | 20231114 | 105100 | 1744210520 | 5940 | 5950 | 5950 | 5930 | 2216 |
| 478 | 20231114 | 105000 | 1731047290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 479 | 20231114 | 104900 | 1731047290 | 5930 | 5930 | 5930 | 5930 | 90 |
| 480 | 20231114 | 104800 | 1730513590 | 5930 | 5930 | 5940 | 5930 | 65 |
| 481 | 20231114 | 104700 | 1730128060 | 5930 | 5940 | 5940 | 5930 | 1234 |
| 482 | 20231114 | 104600 | 1722806960 | 5950 | 5950 | 5950 | 5950 | 52 |
| 483 | 20231114 | 104500 | 1722497560 | 5950 | 5950 | 5960 | 5950 | 14 |
| 484 | 20231114 | 104400 | 1722414150 | 5950 | 5940 | 5950 | 5940 | 277 |
| 485 | 20231114 | 104300 | 1720768760 | 5940 | 5940 | 5940 | 5940 | 1 |
| 486 | 20231114 | 104200 | 1720762820 | 5930 | 5930 | 5930 | 5930 | 0 |
| 487 | 20231114 | 104100 | 1720762820 | 5930 | 5940 | 5940 | 5930 | 827 |
| 488 | 20231114 | 104000 | 1715857960 | 5940 | 5940 | 5940 | 5930 | 2955 |
| 489 | 20231114 | 103900 | 1698329360 | 5940 | 5940 | 5940 | 5930 | 2157 |
| 490 | 20231114 | 103800 | 1685521320 | 5940 | 5960 | 5960 | 5940 | 621 |
| 491 | 20231114 | 103700 | 1681822060 | 5980 | 5950 | 5980 | 5940 | 355 |
| 492 | 20231114 | 103600 | 1679713120 | 5980 | 5980 | 5980 | 5940 | 579 |
| 493 | 20231114 | 103500 | 1676273340 | 5940 | 5950 | 5950 | 5940 | 830 |
| 494 | 20231114 | 103400 | 1671336210 | 5950 | 5960 | 5960 | 5940 | 2997 |
| 495 | 20231114 | 103300 | 1653504610 | 5960 | 5970 | 5970 | 5960 | 225 |
| 496 | 20231114 | 103200 | 1652163210 | 5970 | 5980 | 5980 | 5970 | 114 |
| 497 | 20231114 | 103100 | 1651482270 | 5990 | 5990 | 5990 | 5990 | 29 |
| 498 | 20231114 | 103000 | 1651308560 | 5990 | 5990 | 5990 | 5990 | 282 |
| 499 | 20231114 | 102900 | 1649619380 | 5990 | 5990 | 5990 | 5990 | 1189 |
| 500 | 20231114 | 102800 | 1642497270 | 6000 | 6000 | 6000 | 6000 | 36 |
| 501 | 20231114 | 102700 | 1642281270 | 6000 | 5960 | 6000 | 5960 | 3134 |
| 502 | 20231114 | 102600 | 1623498370 | 5950 | 5950 | 5960 | 5950 | 534 |
| 503 | 20231114 | 102500 | 1620320500 | 5950 | 5950 | 5950 | 5950 | 227 |
| 504 | 20231114 | 102400 | 1618969850 | 5950 | 5950 | 5950 | 5950 | 85 |
| 505 | 20231114 | 102300 | 1618464100 | 5960 | 5970 | 5970 | 5960 | 1670 |
| 506 | 20231114 | 102200 | 1608502540 | 5970 | 5970 | 5980 | 5970 | 311 |
| 507 | 20231114 | 102100 | 1606645010 | 5980 | 5970 | 5980 | 5970 | 234 |
| 508 | 20231114 | 102000 | 1605248020 | 5960 | 5960 | 5960 | 5960 | 79 |
| 509 | 20231114 | 101900 | 1604777180 | 5960 | 5950 | 5960 | 5950 | 1118 |
| 510 | 20231114 | 101800 | 1598123580 | 5950 | 5950 | 5950 | 5950 | 194 |
| 511 | 20231114 | 101700 | 1596969280 | 5950 | 5950 | 5950 | 5950 | 154 |
| 512 | 20231114 | 101600 | 1596052980 | 5950 | 5950 | 5950 | 5950 | 47 |
| 513 | 20231114 | 101500 | 1595773330 | 5950 | 5960 | 5960 | 5950 | 824 |
| 514 | 20231114 | 101400 | 1590869490 | 5960 | 5960 | 5960 | 5960 | 652 |
| 515 | 20231114 | 101300 | 1586983570 | 5950 | 5950 | 5950 | 5950 | 88 |
| 516 | 20231114 | 101200 | 1586459970 | 5940 | 5960 | 5960 | 5940 | 430 |
| 517 | 20231114 | 101100 | 1583901370 | 5960 | 5970 | 5970 | 5960 | 621 |
| 518 | 20231114 | 101000 | 1580199100 | 5970 | 5970 | 5970 | 5970 | 0 |
| 519 | 20231114 | 100900 | 1580199100 | 5970 | 5960 | 5970 | 5960 | 52 |
| 520 | 20231114 | 100800 | 1579888900 | 5970 | 5960 | 5970 | 5960 | 47 |
| 521 | 20231114 | 100700 | 1579608430 | 5960 | 5960 | 5960 | 5960 | 239 |
| 522 | 20231114 | 100600 | 1578183990 | 5960 | 5950 | 5960 | 5940 | 101 |
| 523 | 20231114 | 100500 | 1577582360 | 5950 | 5930 | 5950 | 5930 | 751 |
| 524 | 20231114 | 100400 | 1573121420 | 5920 | 5930 | 5930 | 5920 | 1641 |
| 525 | 20231114 | 100300 | 1563399750 | 5930 | 5910 | 5930 | 5910 | 435 |
| 526 | 20231114 | 100200 | 1560827880 | 5910 | 5930 | 5930 | 5910 | 88 |
| 527 | 20231114 | 100100 | 1560307780 | 5910 | 5910 | 5920 | 5910 | 1170 |
| 528 | 20231114 | 100000 | 1553388000 | 5900 | 5910 | 5920 | 5900 | 2657 |
| 529 | 20231114 | 095900 | 1537680160 | 5910 | 5920 | 5920 | 5910 | 1108 |
| 530 | 20231114 | 095800 | 1531122200 | 5920 | 5930 | 5930 | 5910 | 2723 |
| 531 | 20231114 | 095700 | 1514999600 | 5920 | 5930 | 5930 | 5920 | 748 |
| 532 | 20231114 | 095600 | 1510568960 | 5930 | 5940 | 5940 | 5930 | 394 |
| 533 | 20231114 | 095500 | 1508230830 | 5940 | 5940 | 5940 | 5930 | 310 |
| 534 | 20231114 | 095400 | 1506391350 | 5940 | 5940 | 5940 | 5930 | 157 |
| 535 | 20231114 | 095300 | 1505460030 | 5940 | 5940 | 5940 | 5930 | 693 |
| 536 | 20231114 | 095200 | 1501347980 | 5940 | 5950 | 5950 | 5940 | 410 |
| 537 | 20231114 | 095100 | 1498912250 | 5950 | 5950 | 5960 | 5950 | 121 |
| 538 | 20231114 | 095000 | 1498192230 | 5950 | 5950 | 5950 | 5950 | 1819 |
| 539 | 20231114 | 094900 | 1487369180 | 5950 | 5970 | 5970 | 5950 | 1155 |
| 540 | 20231114 | 094800 | 1480496650 | 5950 | 5950 | 5950 | 5950 | 551 |
| 541 | 20231114 | 094700 | 1477218200 | 5960 | 5950 | 5960 | 5950 | 704 |
| 542 | 20231114 | 094600 | 1473025460 | 5970 | 5950 | 5970 | 5940 | 1931 |
| 543 | 20231114 | 094500 | 1461536610 | 5960 | 5940 | 5960 | 5940 | 1226 |
| 544 | 20231114 | 094400 | 1454243420 | 5950 | 5940 | 5950 | 5940 | 316 |
| 545 | 20231114 | 094300 | 1452366170 | 5920 | 5930 | 5930 | 5920 | 8826 |
| 546 | 20231114 | 094200 | 1400055580 | 5940 | 5950 | 5950 | 5940 | 2925 |
| 547 | 20231114 | 094100 | 1382672660 | 5960 | 5950 | 5960 | 5950 | 3312 |
| 548 | 20231114 | 094000 | 1362941950 | 5960 | 5980 | 5980 | 5950 | 3255 |
| 549 | 20231114 | 093900 | 1343545990 | 5970 | 5980 | 5980 | 5970 | 2323 |
| 550 | 20231114 | 093800 | 1329676650 | 5970 | 5970 | 6000 | 5970 | 3304 |
| 551 | 20231114 | 093700 | 1309896640 | 5970 | 5980 | 5980 | 5970 | 3669 |
| 552 | 20231114 | 093600 | 1287963960 | 6000 | 6000 | 6010 | 5980 | 2902 |
| 553 | 20231114 | 093500 | 1270588260 | 6000 | 6000 | 6010 | 6000 | 754 |
| 554 | 20231114 | 093400 | 1266060880 | 6020 | 6010 | 6020 | 6000 | 531 |
| 555 | 20231114 | 093300 | 1262871620 | 6010 | 6020 | 6020 | 6000 | 1936 |
| 556 | 20231114 | 093200 | 1251244070 | 6020 | 6010 | 6020 | 6010 | 3586 |
| 557 | 20231114 | 093100 | 1229659990 | 6010 | 6010 | 6020 | 6000 | 3184 |
| 558 | 20231114 | 093000 | 1210524600 | 6020 | 6020 | 6030 | 6020 | 5732 |
| 559 | 20231114 | 092900 | 1176015320 | 6020 | 6000 | 6030 | 6000 | 7465 |
| 560 | 20231114 | 092800 | 1131120660 | 6000 | 6000 | 6010 | 5990 | 5543 |
| 561 | 20231114 | 092700 | 1097866190 | 6000 | 6010 | 6020 | 5990 | 8416 |
| 562 | 20231114 | 092600 | 1047334030 | 6000 | 5950 | 6000 | 5940 | 16413 |
| 563 | 20231114 | 092500 | 949211960 | 5940 | 5940 | 5940 | 5930 | 3292 |
| 564 | 20231114 | 092400 | 929670030 | 5940 | 5950 | 5950 | 5940 | 755 |
| 565 | 20231114 | 092300 | 925180220 | 5950 | 5950 | 5960 | 5940 | 4814 |
| 566 | 20231114 | 092200 | 896541970 | 5950 | 5990 | 5990 | 5940 | 7550 |
| 567 | 20231114 | 092100 | 851512700 | 5990 | 5980 | 5990 | 5970 | 2115 |
| 568 | 20231114 | 092000 | 838860420 | 5970 | 5960 | 5970 | 5950 | 7354 |
| 569 | 20231114 | 091900 | 795012410 | 5960 | 5970 | 5970 | 5950 | 2678 |
| 570 | 20231114 | 091800 | 779044520 | 5970 | 5970 | 5980 | 5960 | 2910 |
| 571 | 20231114 | 091700 | 761687730 | 5960 | 5970 | 5970 | 5950 | 2839 |
| 572 | 20231114 | 091600 | 744763250 | 5970 | 5940 | 5980 | 5940 | 4057 |
| 573 | 20231114 | 091500 | 720573490 | 5960 | 5940 | 5960 | 5940 | 2944 |
| 574 | 20231114 | 091400 | 703070340 | 5930 | 5940 | 5940 | 5920 | 6391 |
| 575 | 20231114 | 091300 | 665168900 | 5940 | 5940 | 5960 | 5930 | 2908 |
| 576 | 20231114 | 091200 | 647890030 | 5930 | 5930 | 5950 | 5920 | 2426 |
| 577 | 20231114 | 091100 | 633504790 | 5930 | 5920 | 5930 | 5910 | 1562 |
| 578 | 20231114 | 091000 | 624258120 | 5920 | 5940 | 5950 | 5920 | 10438 |
| 579 | 20231114 | 090900 | 562296260 | 5940 | 5920 | 5940 | 5910 | 5007 |
| 580 | 20231114 | 090800 | 532634180 | 5920 | 5870 | 5920 | 5860 | 5499 |
| 581 | 20231114 | 090700 | 500220000 | 5900 | 5850 | 5900 | 5850 | 2602 |
| 582 | 20231114 | 090600 | 484911530 | 5850 | 5830 | 5890 | 5830 | 15071 |
| 583 | 20231114 | 090500 | 396869970 | 5820 | 5830 | 5860 | 5820 | 7963 |
| 584 | 20231114 | 090400 | 350398830 | 5840 | 5850 | 5850 | 5820 | 7153 |
| 585 | 20231114 | 090300 | 308737370 | 5840 | 5890 | 5890 | 5820 | 12836 |
| 586 | 20231114 | 090200 | 233628620 | 5890 | 5900 | 5910 | 5850 | 6836 |
| 587 | 20231114 | 090100 | 193409780 | 5920 | 5880 | 5950 | 5870 | 4534 |
| 588 | 20231114 | 090000 | 166621850 | 5880 | 5810 | 5900 | 5810 | 28387 |