31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 184000 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 11500 |
| 3 | 20231109 | 183900 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 4 | 20231109 | 183800 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 5 | 20231109 | 183700 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 6 | 20231109 | 183600 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 7 | 20231109 | 183500 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 8 | 20231109 | 183400 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 9 | 20231109 | 183300 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 10 | 20231109 | 183200 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 11 | 20231109 | 183100 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 12 | 20231109 | 183000 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 13 | 20231109 | 182900 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 14 | 20231109 | 182800 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 15 | 20231109 | 182700 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 16 | 20231109 | 182600 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 17 | 20231109 | 182500 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 18 | 20231109 | 182400 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 19 | 20231109 | 182300 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 20 | 20231109 | 182200 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 21 | 20231109 | 182100 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 22 | 20231109 | 182000 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 23 | 20231109 | 181900 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 24 | 20231109 | 181800 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 25 | 20231109 | 181700 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 26 | 20231109 | 181600 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 27 | 20231109 | 181500 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 28 | 20231109 | 181400 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 29 | 20231109 | 181300 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 30 | 20231109 | 181200 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 31 | 20231109 | 181100 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 32 | 20231109 | 181000 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 11500 |
| 33 | 20231109 | 180900 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 34 | 20231109 | 180800 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 35 | 20231109 | 180700 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 36 | 20231109 | 180600 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 37 | 20231109 | 180500 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 38 | 20231109 | 180400 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 39 | 20231109 | 180300 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 40 | 20231109 | 180200 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 41 | 20231109 | 180100 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 42 | 20231109 | 180000 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 43 | 20231109 | 175900 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 44 | 20231109 | 175800 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 45 | 20231109 | 175700 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 46 | 20231109 | 175600 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 47 | 20231109 | 175500 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 48 | 20231109 | 175400 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 49 | 20231109 | 175300 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 50 | 20231109 | 175200 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 51 | 20231109 | 175100 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 52 | 20231109 | 175000 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 53 | 20231109 | 174900 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 54 | 20231109 | 174800 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 55 | 20231109 | 174700 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 56 | 20231109 | 174600 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 57 | 20231109 | 174500 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 58 | 20231109 | 174400 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 59 | 20231109 | 174300 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 60 | 20231109 | 174200 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 61 | 20231109 | 174100 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 62 | 20231109 | 174000 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 11500 |
| 63 | 20231109 | 173900 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 64 | 20231109 | 173800 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 65 | 20231109 | 173700 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 66 | 20231109 | 173600 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 67 | 20231109 | 173500 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 68 | 20231109 | 173400 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 69 | 20231109 | 173300 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 70 | 20231109 | 173200 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 71 | 20231109 | 173100 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 72 | 20231109 | 173000 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 73 | 20231109 | 172900 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 74 | 20231109 | 172800 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 75 | 20231109 | 172700 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 76 | 20231109 | 172600 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 77 | 20231109 | 172500 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 78 | 20231109 | 172400 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 79 | 20231109 | 172300 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 80 | 20231109 | 172200 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 81 | 20231109 | 172100 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 82 | 20231109 | 172000 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 83 | 20231109 | 171900 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 84 | 20231109 | 171800 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 85 | 20231109 | 171700 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 86 | 20231109 | 171600 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 87 | 20231109 | 171500 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 88 | 20231109 | 171400 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 89 | 20231109 | 171300 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 90 | 20231109 | 171200 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 91 | 20231109 | 171100 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 92 | 20231109 | 171000 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 11500 |
| 93 | 20231109 | 170900 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 94 | 20231109 | 170800 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 95 | 20231109 | 170700 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 96 | 20231109 | 170600 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 97 | 20231109 | 170500 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 98 | 20231109 | 170400 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 99 | 20231109 | 170300 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 100 | 20231109 | 170200 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 101 | 20231109 | 170100 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 102 | 20231109 | 170000 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 103 | 20231109 | 165900 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 104 | 20231109 | 165800 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 105 | 20231109 | 165700 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 106 | 20231109 | 165600 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 107 | 20231109 | 165500 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 108 | 20231109 | 165400 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 109 | 20231109 | 165300 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 110 | 20231109 | 165200 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 111 | 20231109 | 165100 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 112 | 20231109 | 165000 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 113 | 20231109 | 164900 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 114 | 20231109 | 164800 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 115 | 20231109 | 164700 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 116 | 20231109 | 164600 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 117 | 20231109 | 164500 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 118 | 20231109 | 164400 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 119 | 20231109 | 164300 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 120 | 20231109 | 164200 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 121 | 20231109 | 164100 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 122 | 20231109 | 164000 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 11500 |
| 123 | 20231109 | 163900 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 124 | 20231109 | 163800 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 125 | 20231109 | 163700 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 126 | 20231109 | 163600 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 127 | 20231109 | 163500 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 128 | 20231109 | 163400 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 129 | 20231109 | 163300 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 130 | 20231109 | 163200 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 131 | 20231109 | 163100 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 132 | 20231109 | 163000 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 133 | 20231109 | 162900 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 134 | 20231109 | 162800 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 135 | 20231109 | 162700 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 136 | 20231109 | 162600 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 137 | 20231109 | 162500 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 138 | 20231109 | 162400 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 139 | 20231109 | 162300 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 140 | 20231109 | 162200 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 141 | 20231109 | 162100 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 142 | 20231109 | 162000 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 143 | 20231109 | 161900 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 144 | 20231109 | 161800 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 145 | 20231109 | 161700 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 146 | 20231109 | 161600 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 147 | 20231109 | 161500 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 148 | 20231109 | 161400 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 149 | 20231109 | 161300 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 150 | 20231109 | 161200 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 151 | 20231109 | 161100 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 152 | 20231109 | 161000 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 11500 |
| 153 | 20231109 | 160900 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 154 | 20231109 | 160800 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 155 | 20231109 | 160700 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 156 | 20231109 | 160600 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 157 | 20231109 | 160500 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 158 | 20231109 | 160400 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 159 | 20231109 | 160300 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 160 | 20231109 | 160200 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 161 | 20231109 | 160100 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 162 | 20231109 | 160000 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 163 | 20231109 | 155900 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 164 | 20231109 | 155800 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 165 | 20231109 | 155700 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 166 | 20231109 | 155600 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 167 | 20231109 | 155500 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 168 | 20231109 | 155400 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 169 | 20231109 | 155300 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 170 | 20231109 | 155200 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 171 | 20231109 | 155100 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 172 | 20231109 | 155000 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 173 | 20231109 | 154900 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 174 | 20231109 | 154800 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 175 | 20231109 | 154700 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 176 | 20231109 | 154600 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 177 | 20231109 | 154500 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 178 | 20231109 | 154400 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 179 | 20231109 | 154300 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 180 | 20231109 | 154200 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 181 | 20231109 | 154100 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 182 | 20231109 | 154000 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 11500 |
| 183 | 20231109 | 153900 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 184 | 20231109 | 153800 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 185 | 20231109 | 153700 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 186 | 20231109 | 153600 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 187 | 20231109 | 153500 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 188 | 20231109 | 153400 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 189 | 20231109 | 153300 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 190 | 20231109 | 153200 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 191 | 20231109 | 153100 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 0 |
| 192 | 20231109 | 153000 | 7935301010 | 13560 | 13560 | 13560 | 13560 | 11500 |
| 193 | 20231109 | 152900 | 7779361010 | 13540 | 13540 | 13540 | 13540 | 0 |
| 194 | 20231109 | 152800 | 7779361010 | 13540 | 13540 | 13540 | 13540 | 0 |
| 195 | 20231109 | 152700 | 7779361010 | 13540 | 13540 | 13540 | 13540 | 0 |
| 196 | 20231109 | 152600 | 7779361010 | 13540 | 13540 | 13540 | 13540 | 0 |
| 197 | 20231109 | 152500 | 7779361010 | 13540 | 13540 | 13540 | 13540 | 0 |
| 198 | 20231109 | 152400 | 7779361010 | 13540 | 13540 | 13540 | 13540 | 0 |
| 199 | 20231109 | 152300 | 7779361010 | 13540 | 13540 | 13540 | 13540 | 0 |
| 200 | 20231109 | 152200 | 7779361010 | 13540 | 13540 | 13540 | 13540 | 0 |
| 201 | 20231109 | 152100 | 7779361010 | 13540 | 13540 | 13540 | 13540 | 0 |
| 202 | 20231109 | 152000 | 7779361010 | 13540 | 13540 | 13540 | 13540 | 0 |
| 203 | 20231109 | 151900 | 7779361010 | 13540 | 13560 | 13570 | 13540 | 3196 |
| 204 | 20231109 | 151800 | 7736029290 | 13540 | 13550 | 13570 | 13540 | 732 |
| 205 | 20231109 | 151700 | 7726103730 | 13550 | 13520 | 13550 | 13520 | 651 |
| 206 | 20231109 | 151600 | 7717285030 | 13520 | 13550 | 13550 | 13520 | 1718 |
| 207 | 20231109 | 151500 | 7694035440 | 13550 | 13550 | 13560 | 13550 | 2082 |
| 208 | 20231109 | 151400 | 7665818680 | 13550 | 13540 | 13550 | 13520 | 1319 |
| 209 | 20231109 | 151300 | 7647976820 | 13550 | 13540 | 13550 | 13540 | 15 |
| 210 | 20231109 | 151200 | 7647773580 | 13540 | 13550 | 13550 | 13540 | 93 |
| 211 | 20231109 | 151100 | 7646513580 | 13550 | 13550 | 13550 | 13540 | 367 |
| 212 | 20231109 | 151000 | 7641541470 | 13550 | 13530 | 13550 | 13520 | 1019 |
| 213 | 20231109 | 150900 | 7627743560 | 13550 | 13550 | 13560 | 13530 | 402 |
| 214 | 20231109 | 150800 | 7622302810 | 13540 | 13570 | 13570 | 13540 | 320 |
| 215 | 20231109 | 150700 | 7617962640 | 13570 | 13570 | 13570 | 13560 | 204 |
| 216 | 20231109 | 150600 | 7615194760 | 13560 | 13530 | 13560 | 13520 | 1758 |
| 217 | 20231109 | 150500 | 7591375900 | 13530 | 13570 | 13570 | 13530 | 3258 |
| 218 | 20231109 | 150400 | 7547203520 | 13570 | 13530 | 13570 | 13520 | 2299 |
| 219 | 20231109 | 150300 | 7516020380 | 13520 | 13590 | 13600 | 13520 | 3462 |
| 220 | 20231109 | 150200 | 7469115710 | 13600 | 13590 | 13600 | 13590 | 400 |
| 221 | 20231109 | 150100 | 7463676140 | 13600 | 13600 | 13610 | 13590 | 328 |
| 222 | 20231109 | 150000 | 7459217050 | 13600 | 13600 | 13600 | 13600 | 0 |
| 223 | 20231109 | 145900 | 7459217050 | 13600 | 13610 | 13610 | 13600 | 266 |
| 224 | 20231109 | 145800 | 7455598000 | 13600 | 13600 | 13600 | 13600 | 162 |
| 225 | 20231109 | 145700 | 7453394800 | 13610 | 13600 | 13610 | 13600 | 130 |
| 226 | 20231109 | 145600 | 7451625710 | 13590 | 13600 | 13600 | 13580 | 1123 |
| 227 | 20231109 | 145500 | 7436365540 | 13600 | 13600 | 13600 | 13580 | 227 |
| 228 | 20231109 | 145400 | 7433279870 | 13590 | 13600 | 13600 | 13590 | 221 |
| 229 | 20231109 | 145300 | 7430274730 | 13600 | 13600 | 13600 | 13600 | 219 |
| 230 | 20231109 | 145200 | 7427296330 | 13610 | 13610 | 13610 | 13610 | 111 |
| 231 | 20231109 | 145100 | 7425785620 | 13600 | 13600 | 13600 | 13600 | 363 |
| 232 | 20231109 | 145000 | 7420848820 | 13600 | 13590 | 13610 | 13580 | 258 |
| 233 | 20231109 | 144900 | 7417342370 | 13600 | 13590 | 13600 | 13590 | 413 |
| 234 | 20231109 | 144800 | 7411728850 | 13570 | 13590 | 13590 | 13570 | 307 |
| 235 | 20231109 | 144700 | 7407561050 | 13570 | 13600 | 13600 | 13570 | 423 |
| 236 | 20231109 | 144600 | 7401816830 | 13600 | 13600 | 13600 | 13600 | 0 |
| 237 | 20231109 | 144500 | 7401816830 | 13600 | 13600 | 13600 | 13600 | 103 |
| 238 | 20231109 | 144400 | 7400416030 | 13570 | 13600 | 13600 | 13570 | 435 |
| 239 | 20231109 | 144300 | 7394505730 | 13600 | 13570 | 13600 | 13570 | 298 |
| 240 | 20231109 | 144200 | 7390454860 | 13580 | 13580 | 13580 | 13580 | 158 |
| 241 | 20231109 | 144100 | 7388309220 | 13580 | 13570 | 13580 | 13560 | 102 |
| 242 | 20231109 | 144000 | 7386925330 | 13570 | 13580 | 13580 | 13570 | 88 |
| 243 | 20231109 | 143900 | 7385730320 | 13580 | 13600 | 13600 | 13580 | 337 |
| 244 | 20231109 | 143800 | 7381153110 | 13590 | 13590 | 13590 | 13590 | 710 |
| 245 | 20231109 | 143700 | 7371504210 | 13580 | 13580 | 13580 | 13580 | 0 |
| 246 | 20231109 | 143600 | 7371504210 | 13580 | 13610 | 13610 | 13580 | 252 |
| 247 | 20231109 | 143500 | 7368076660 | 13610 | 13570 | 13610 | 13570 | 910 |
| 248 | 20231109 | 143400 | 7355707500 | 13560 | 13600 | 13600 | 13560 | 2378 |
| 249 | 20231109 | 143300 | 7323440140 | 13610 | 13610 | 13610 | 13610 | 544 |
| 250 | 20231109 | 143200 | 7316036300 | 13600 | 13570 | 13600 | 13530 | 1178 |
| 251 | 20231109 | 143100 | 7300050400 | 13580 | 13580 | 13580 | 13530 | 1251 |
| 252 | 20231109 | 143000 | 7283102990 | 13580 | 13590 | 13590 | 13580 | 97 |
| 253 | 20231109 | 142900 | 7281784910 | 13590 | 13590 | 13600 | 13590 | 198 |
| 254 | 20231109 | 142800 | 7279092700 | 13570 | 13570 | 13580 | 13570 | 1010 |
| 255 | 20231109 | 142700 | 7265386310 | 13570 | 13550 | 13570 | 13530 | 704 |
| 256 | 20231109 | 142600 | 7255849580 | 13520 | 13600 | 13600 | 13520 | 4120 |
| 257 | 20231109 | 142500 | 7200003690 | 13600 | 13600 | 13600 | 13600 | 86 |
| 258 | 20231109 | 142400 | 7198834090 | 13600 | 13610 | 13620 | 13600 | 1024 |
| 259 | 20231109 | 142300 | 7184905060 | 13610 | 13630 | 13630 | 13610 | 528 |
| 260 | 20231109 | 142200 | 7177714420 | 13630 | 13600 | 13630 | 13600 | 105 |
| 261 | 20231109 | 142100 | 7176285310 | 13600 | 13620 | 13620 | 13600 | 219 |
| 262 | 20231109 | 142000 | 7173304640 | 13620 | 13620 | 13620 | 13620 | 229 |
| 263 | 20231109 | 141900 | 7170185660 | 13620 | 13630 | 13630 | 13620 | 75 |
| 264 | 20231109 | 141800 | 7169164110 | 13620 | 13630 | 13630 | 13620 | 199 |
| 265 | 20231109 | 141700 | 7166452960 | 13650 | 13640 | 13660 | 13630 | 308 |
| 266 | 20231109 | 141600 | 7162251170 | 13640 | 13640 | 13640 | 13640 | 3 |
| 267 | 20231109 | 141500 | 7162210250 | 13640 | 13640 | 13640 | 13630 | 43 |
| 268 | 20231109 | 141400 | 7161623790 | 13640 | 13690 | 13690 | 13640 | 1335 |
| 269 | 20231109 | 141300 | 7143408260 | 13660 | 13700 | 13700 | 13660 | 2630 |
| 270 | 20231109 | 141200 | 7107475490 | 13700 | 13690 | 13700 | 13690 | 122 |
| 271 | 20231109 | 141100 | 7105805090 | 13680 | 13660 | 13680 | 13660 | 645 |
| 272 | 20231109 | 141000 | 7096991510 | 13660 | 13650 | 13660 | 13650 | 82 |
| 273 | 20231109 | 140900 | 7095871750 | 13650 | 13650 | 13650 | 13640 | 54 |
| 274 | 20231109 | 140800 | 7095134900 | 13640 | 13640 | 13640 | 13640 | 210 |
| 275 | 20231109 | 140700 | 7092270500 | 13640 | 13630 | 13650 | 13630 | 33 |
| 276 | 20231109 | 140600 | 7091820380 | 13630 | 13640 | 13640 | 13630 | 194 |
| 277 | 20231109 | 140500 | 7089174400 | 13640 | 13640 | 13640 | 13630 | 122 |
| 278 | 20231109 | 140400 | 7087510370 | 13640 | 13640 | 13640 | 13640 | 102 |
| 279 | 20231109 | 140300 | 7086119090 | 13630 | 13640 | 13640 | 13620 | 166 |
| 280 | 20231109 | 140200 | 7083857630 | 13620 | 13640 | 13640 | 13620 | 1069 |
| 281 | 20231109 | 140100 | 7069296980 | 13640 | 13640 | 13650 | 13640 | 642 |
| 282 | 20231109 | 140000 | 7060536040 | 13640 | 13610 | 13640 | 13610 | 242 |
| 283 | 20231109 | 135900 | 7057236060 | 13610 | 13640 | 13640 | 13610 | 795 |
| 284 | 20231109 | 135800 | 7046413160 | 13650 | 13600 | 13650 | 13560 | 2287 |
| 285 | 20231109 | 135700 | 7015302000 | 13600 | 13620 | 13620 | 13560 | 4876 |
| 286 | 20231109 | 135600 | 6949021750 | 13610 | 13620 | 13620 | 13610 | 83 |
| 287 | 20231109 | 135500 | 6947892100 | 13610 | 13620 | 13620 | 13610 | 107 |
| 288 | 20231109 | 135400 | 6946434830 | 13620 | 13620 | 13620 | 13620 | 297 |
| 289 | 20231109 | 135300 | 6942389690 | 13620 | 13640 | 13640 | 13600 | 2227 |
| 290 | 20231109 | 135200 | 6912043580 | 13640 | 13630 | 13640 | 13630 | 137 |
| 291 | 20231109 | 135100 | 6910176260 | 13630 | 13640 | 13640 | 13630 | 600 |
| 292 | 20231109 | 135000 | 6901992630 | 13640 | 13650 | 13670 | 13640 | 147 |
| 293 | 20231109 | 134900 | 6899984510 | 13630 | 13670 | 13670 | 13630 | 3 |
| 294 | 20231109 | 134800 | 6899943550 | 13670 | 13630 | 13670 | 13600 | 804 |
| 295 | 20231109 | 134700 | 6888979850 | 13620 | 13600 | 13620 | 13590 | 1428 |
| 296 | 20231109 | 134600 | 6869545960 | 13600 | 13650 | 13650 | 13600 | 1331 |
| 297 | 20231109 | 134500 | 6851439070 | 13640 | 13650 | 13650 | 13600 | 2001 |
| 298 | 20231109 | 134400 | 6824171700 | 13640 | 13610 | 13650 | 13600 | 688 |
| 299 | 20231109 | 134300 | 6814792020 | 13610 | 13620 | 13660 | 13550 | 7215 |
| 300 | 20231109 | 134200 | 6716664320 | 13620 | 13650 | 13650 | 13620 | 1136 |
| 301 | 20231109 | 134100 | 6701173280 | 13640 | 13670 | 13670 | 13630 | 1813 |
| 302 | 20231109 | 134000 | 6676440730 | 13680 | 13700 | 13700 | 13670 | 1872 |
| 303 | 20231109 | 133900 | 6650834020 | 13700 | 13700 | 13700 | 13700 | 114 |
| 304 | 20231109 | 133800 | 6649272220 | 13690 | 13760 | 13760 | 13690 | 3935 |
| 305 | 20231109 | 133700 | 6595289310 | 13750 | 13760 | 13760 | 13750 | 371 |
| 306 | 20231109 | 133600 | 6590187470 | 13770 | 13750 | 13770 | 13750 | 227 |
| 307 | 20231109 | 133500 | 6587065320 | 13750 | 13760 | 13760 | 13750 | 32 |
| 308 | 20231109 | 133400 | 6586625010 | 13760 | 13790 | 13790 | 13760 | 4187 |
| 309 | 20231109 | 133300 | 6529001120 | 13790 | 13790 | 13810 | 13760 | 949 |
| 310 | 20231109 | 133200 | 6515924140 | 13800 | 13810 | 13810 | 13800 | 727 |
| 311 | 20231109 | 133100 | 6505891040 | 13810 | 13800 | 13810 | 13800 | 96 |
| 312 | 20231109 | 133000 | 6504566220 | 13800 | 13800 | 13810 | 13800 | 724 |
| 313 | 20231109 | 132900 | 6494574380 | 13810 | 13810 | 13820 | 13800 | 648 |
| 314 | 20231109 | 132800 | 6485625410 | 13810 | 13810 | 13820 | 13810 | 607 |
| 315 | 20231109 | 132700 | 6477238230 | 13820 | 13810 | 13830 | 13780 | 1318 |
| 316 | 20231109 | 132600 | 6459054910 | 13830 | 13760 | 13830 | 13760 | 1310 |
| 317 | 20231109 | 132500 | 6440991710 | 13760 | 13740 | 13760 | 13740 | 319 |
| 318 | 20231109 | 132400 | 6436605570 | 13740 | 13750 | 13750 | 13740 | 1510 |
| 319 | 20231109 | 132300 | 6415854830 | 13750 | 13770 | 13780 | 13750 | 884 |
| 320 | 20231109 | 132200 | 6403693040 | 13770 | 13770 | 13770 | 13760 | 1315 |
| 321 | 20231109 | 132100 | 6385594290 | 13780 | 13790 | 13790 | 13780 | 1295 |
| 322 | 20231109 | 132000 | 6367745650 | 13790 | 13800 | 13810 | 13790 | 195 |
| 323 | 20231109 | 131900 | 6365054950 | 13800 | 13800 | 13800 | 13800 | 613 |
| 324 | 20231109 | 131800 | 6356595550 | 13810 | 13810 | 13810 | 13810 | 152 |
| 325 | 20231109 | 131700 | 6354496430 | 13800 | 13790 | 13800 | 13790 | 218 |
| 326 | 20231109 | 131600 | 6351490200 | 13790 | 13800 | 13810 | 13790 | 608 |
| 327 | 20231109 | 131500 | 6343100600 | 13810 | 13800 | 13810 | 13800 | 412 |
| 328 | 20231109 | 131400 | 6337414500 | 13800 | 13800 | 13800 | 13800 | 94 |
| 329 | 20231109 | 131300 | 6336117300 | 13780 | 13810 | 13810 | 13780 | 152 |
| 330 | 20231109 | 131200 | 6334021250 | 13780 | 13790 | 13790 | 13780 | 83 |
| 331 | 20231109 | 131100 | 6332877160 | 13810 | 13790 | 13810 | 13780 | 485 |
| 332 | 20231109 | 131000 | 6326189980 | 13790 | 13820 | 13820 | 13790 | 361 |
| 333 | 20231109 | 130900 | 6321203990 | 13830 | 13830 | 13830 | 13830 | 6 |
| 334 | 20231109 | 130800 | 6321121010 | 13830 | 13820 | 13830 | 13810 | 286 |
| 335 | 20231109 | 130700 | 6317166960 | 13800 | 13810 | 13810 | 13800 | 153 |
| 336 | 20231109 | 130600 | 6315054340 | 13800 | 13810 | 13810 | 13800 | 9 |
| 337 | 20231109 | 130500 | 6314930120 | 13810 | 13800 | 13810 | 13800 | 1532 |
| 338 | 20231109 | 130400 | 6293788380 | 13790 | 13790 | 13790 | 13780 | 178 |
| 339 | 20231109 | 130300 | 6291334720 | 13790 | 13790 | 13790 | 13790 | 192 |
| 340 | 20231109 | 130200 | 6288687040 | 13790 | 13790 | 13790 | 13790 | 39 |
| 341 | 20231109 | 130100 | 6288149230 | 13790 | 13790 | 13810 | 13780 | 380 |
| 342 | 20231109 | 130000 | 6282910740 | 13790 | 13800 | 13810 | 13790 | 1575 |
| 343 | 20231109 | 125900 | 6261182240 | 13800 | 13790 | 13800 | 13790 | 75 |
| 344 | 20231109 | 125800 | 6260147300 | 13810 | 13800 | 13810 | 13790 | 114 |
| 345 | 20231109 | 125700 | 6258573670 | 13800 | 13800 | 13800 | 13800 | 12 |
| 346 | 20231109 | 125600 | 6258408070 | 13800 | 13790 | 13800 | 13790 | 1037 |
| 347 | 20231109 | 125500 | 6244102890 | 13800 | 13790 | 13800 | 13790 | 821 |
| 348 | 20231109 | 125400 | 6232781180 | 13790 | 13800 | 13810 | 13790 | 675 |
| 349 | 20231109 | 125300 | 6223470550 | 13820 | 13810 | 13820 | 13800 | 106 |
| 350 | 20231109 | 125200 | 6222006490 | 13800 | 13790 | 13800 | 13790 | 289 |
| 351 | 20231109 | 125100 | 6218020690 | 13790 | 13800 | 13800 | 13790 | 548 |
| 352 | 20231109 | 125000 | 6210461850 | 13800 | 13810 | 13810 | 13800 | 14 |
| 353 | 20231109 | 124900 | 6210268570 | 13810 | 13810 | 13810 | 13810 | 69 |
| 354 | 20231109 | 124800 | 6209315680 | 13830 | 13830 | 13830 | 13820 | 254 |
| 355 | 20231109 | 124700 | 6205804290 | 13830 | 13830 | 13830 | 13830 | 0 |
| 356 | 20231109 | 124600 | 6205804290 | 13830 | 13830 | 13830 | 13830 | 202 |
| 357 | 20231109 | 124500 | 6203010630 | 13830 | 13820 | 13890 | 13820 | 2088 |
| 358 | 20231109 | 124400 | 6174084690 | 13820 | 13760 | 13820 | 13760 | 979 |
| 359 | 20231109 | 124300 | 6160593830 | 13760 | 13760 | 13770 | 13760 | 484 |
| 360 | 20231109 | 124200 | 6153933790 | 13750 | 13760 | 13760 | 13750 | 461 |
| 361 | 20231109 | 124100 | 6147592930 | 13750 | 13760 | 13760 | 13750 | 481 |
| 362 | 20231109 | 124000 | 6140977010 | 13760 | 13760 | 13760 | 13760 | 287 |
| 363 | 20231109 | 123900 | 6137027890 | 13760 | 13790 | 13790 | 13760 | 706 |
| 364 | 20231109 | 123800 | 6127298720 | 13790 | 13770 | 13790 | 13770 | 257 |
| 365 | 20231109 | 123700 | 6123755490 | 13770 | 13790 | 13790 | 13770 | 10 |
| 366 | 20231109 | 123600 | 6123617610 | 13790 | 13770 | 13790 | 13770 | 140 |
| 367 | 20231109 | 123500 | 6121687630 | 13770 | 13760 | 13770 | 13750 | 160 |
| 368 | 20231109 | 123400 | 6119486080 | 13760 | 13760 | 13760 | 13750 | 2185 |
| 369 | 20231109 | 123300 | 6089439050 | 13760 | 13760 | 13760 | 13760 | 371 |
| 370 | 20231109 | 123200 | 6084334090 | 13760 | 13790 | 13800 | 13760 | 78 |
| 371 | 20231109 | 123100 | 6083260030 | 13800 | 13770 | 13800 | 13760 | 699 |
| 372 | 20231109 | 123000 | 6073633100 | 13770 | 13790 | 13790 | 13770 | 487 |
| 373 | 20231109 | 122900 | 6066920440 | 13790 | 13780 | 13790 | 13770 | 1153 |
| 374 | 20231109 | 122800 | 6051041710 | 13780 | 13780 | 13790 | 13780 | 1477 |
| 375 | 20231109 | 122700 | 6030687420 | 13790 | 13800 | 13800 | 13790 | 592 |
| 376 | 20231109 | 122600 | 6022521840 | 13800 | 13810 | 13820 | 13800 | 395 |
| 377 | 20231109 | 122500 | 6017066360 | 13810 | 13820 | 13820 | 13810 | 707 |
| 378 | 20231109 | 122400 | 6007298170 | 13810 | 13820 | 13830 | 13810 | 305 |
| 379 | 20231109 | 122300 | 6003083510 | 13820 | 13810 | 13820 | 13810 | 96 |
| 380 | 20231109 | 122200 | 6001757350 | 13800 | 13810 | 13820 | 13800 | 294 |
| 381 | 20231109 | 122100 | 5997696900 | 13810 | 13820 | 13820 | 13790 | 1515 |
| 382 | 20231109 | 122000 | 5976797000 | 13820 | 13830 | 13830 | 13820 | 308 |
| 383 | 20231109 | 121900 | 5972539970 | 13830 | 13830 | 13830 | 13820 | 216 |
| 384 | 20231109 | 121800 | 5969553880 | 13830 | 13830 | 13830 | 13830 | 145 |
| 385 | 20231109 | 121700 | 5967548530 | 13830 | 13870 | 13870 | 13830 | 263 |
| 386 | 20231109 | 121600 | 5963907090 | 13890 | 13900 | 13900 | 13890 | 313 |
| 387 | 20231109 | 121500 | 5959559310 | 13910 | 13910 | 13930 | 13910 | 562 |
| 388 | 20231109 | 121400 | 5951734510 | 13920 | 13880 | 13920 | 13880 | 602 |
| 389 | 20231109 | 121300 | 5943363300 | 13870 | 13820 | 13870 | 13820 | 733 |
| 390 | 20231109 | 121200 | 5933218860 | 13820 | 13820 | 13830 | 13810 | 790 |
| 391 | 20231109 | 121100 | 5922304320 | 13830 | 13830 | 13830 | 13830 | 364 |
| 392 | 20231109 | 121000 | 5917270200 | 13830 | 13850 | 13850 | 13830 | 263 |
| 393 | 20231109 | 120900 | 5913629850 | 13850 | 13860 | 13860 | 13850 | 77 |
| 394 | 20231109 | 120800 | 5912563050 | 13860 | 13850 | 13860 | 13850 | 82 |
| 395 | 20231109 | 120700 | 5911426590 | 13850 | 13860 | 13860 | 13840 | 560 |
| 396 | 20231109 | 120600 | 5903674550 | 13870 | 13850 | 13870 | 13850 | 159 |
| 397 | 20231109 | 120500 | 5901470810 | 13850 | 13870 | 13870 | 13840 | 597 |
| 398 | 20231109 | 120400 | 5893202580 | 13860 | 13840 | 13860 | 13830 | 708 |
| 399 | 20231109 | 120300 | 5883398140 | 13830 | 13850 | 13850 | 13830 | 1020 |
| 400 | 20231109 | 120200 | 5869285440 | 13850 | 13880 | 13880 | 13850 | 334 |
| 401 | 20231109 | 120100 | 5864654000 | 13890 | 13890 | 13890 | 13880 | 170 |
| 402 | 20231109 | 120000 | 5862293870 | 13880 | 13910 | 13910 | 13880 | 599 |
| 403 | 20231109 | 115900 | 5853972050 | 13910 | 13900 | 13920 | 13900 | 374 |
| 404 | 20231109 | 115800 | 5848768810 | 13890 | 13870 | 13910 | 13870 | 250 |
| 405 | 20231109 | 115700 | 5845296650 | 13860 | 13860 | 13880 | 13860 | 581 |
| 406 | 20231109 | 115600 | 5837233470 | 13850 | 13860 | 13870 | 13850 | 203 |
| 407 | 20231109 | 115500 | 5834419840 | 13870 | 13870 | 13870 | 13870 | 63 |
| 408 | 20231109 | 115400 | 5833546030 | 13880 | 13880 | 13880 | 13880 | 66 |
| 409 | 20231109 | 115300 | 5832629950 | 13880 | 13870 | 13880 | 13860 | 321 |
| 410 | 20231109 | 115200 | 5828177630 | 13870 | 13880 | 13890 | 13870 | 318 |
| 411 | 20231109 | 115100 | 5823765130 | 13880 | 13880 | 13880 | 13880 | 88 |
| 412 | 20231109 | 115000 | 5822543690 | 13880 | 13890 | 13890 | 13880 | 240 |
| 413 | 20231109 | 114900 | 5819211110 | 13890 | 13900 | 13900 | 13890 | 73 |
| 414 | 20231109 | 114800 | 5818197040 | 13910 | 13890 | 13910 | 13890 | 22 |
| 415 | 20231109 | 114700 | 5817891260 | 13890 | 13880 | 13920 | 13880 | 662 |
| 416 | 20231109 | 114600 | 5808685270 | 13880 | 13910 | 13920 | 13880 | 535 |
| 417 | 20231109 | 114500 | 5801249420 | 13920 | 13930 | 13930 | 13910 | 2474 |
| 418 | 20231109 | 114400 | 5766808830 | 13930 | 13890 | 13940 | 13890 | 1360 |
| 419 | 20231109 | 114300 | 5747866420 | 13890 | 13860 | 13890 | 13860 | 357 |
| 420 | 20231109 | 114200 | 5742907870 | 13900 | 13840 | 13900 | 13840 | 953 |
| 421 | 20231109 | 114100 | 5729695900 | 13830 | 13830 | 13830 | 13830 | 35 |
| 422 | 20231109 | 114000 | 5729211850 | 13820 | 13850 | 13850 | 13810 | 180 |
| 423 | 20231109 | 113900 | 5726722630 | 13840 | 13810 | 13850 | 13810 | 429 |
| 424 | 20231109 | 113800 | 5720792900 | 13810 | 13770 | 13810 | 13770 | 875 |
| 425 | 20231109 | 113700 | 5708735160 | 13770 | 13780 | 13780 | 13770 | 548 |
| 426 | 20231109 | 113600 | 5701187370 | 13770 | 13820 | 13830 | 13770 | 1414 |
| 427 | 20231109 | 113500 | 5681681290 | 13830 | 13860 | 13860 | 13830 | 405 |
| 428 | 20231109 | 113400 | 5676075160 | 13860 | 13850 | 13860 | 13830 | 575 |
| 429 | 20231109 | 113300 | 5668121500 | 13850 | 13820 | 13850 | 13790 | 1125 |
| 430 | 20231109 | 113200 | 5652586290 | 13820 | 13830 | 13830 | 13810 | 1569 |
| 431 | 20231109 | 113100 | 5630903680 | 13840 | 13840 | 13840 | 13810 | 629 |
| 432 | 20231109 | 113000 | 5622206580 | 13860 | 13890 | 13890 | 13830 | 1984 |
| 433 | 20231109 | 112900 | 5594688980 | 13900 | 13860 | 13900 | 13860 | 463 |
| 434 | 20231109 | 112800 | 5588263320 | 13860 | 13900 | 13910 | 13860 | 3598 |
| 435 | 20231109 | 112700 | 5538303500 | 13900 | 13920 | 13930 | 13900 | 1473 |
| 436 | 20231109 | 112600 | 5517807710 | 13910 | 13910 | 13960 | 13900 | 1944 |
| 437 | 20231109 | 112500 | 5490722360 | 13890 | 13910 | 13920 | 13890 | 2574 |
| 438 | 20231109 | 112400 | 5454919060 | 13920 | 13920 | 13930 | 13900 | 1101 |
| 439 | 20231109 | 112300 | 5439598620 | 13920 | 13900 | 13930 | 13900 | 1737 |
| 440 | 20231109 | 112200 | 5415431630 | 13910 | 13900 | 13960 | 13900 | 3892 |
| 441 | 20231109 | 112100 | 5361209830 | 13890 | 13920 | 13940 | 13880 | 2728 |
| 442 | 20231109 | 112000 | 5323251970 | 13910 | 13870 | 13950 | 13870 | 3080 |
| 443 | 20231109 | 111900 | 5280388620 | 13860 | 13890 | 13910 | 13850 | 2286 |
| 444 | 20231109 | 111800 | 5248636920 | 13880 | 13870 | 13880 | 13830 | 2968 |
| 445 | 20231109 | 111700 | 5207523690 | 13880 | 13810 | 13880 | 13810 | 1275 |
| 446 | 20231109 | 111600 | 5189869260 | 13810 | 13800 | 13870 | 13800 | 1644 |
| 447 | 20231109 | 111500 | 5167131950 | 13790 | 13880 | 13880 | 13790 | 3345 |
| 448 | 20231109 | 111400 | 5120881000 | 13870 | 13800 | 13970 | 13790 | 10522 |
| 449 | 20231109 | 111300 | 4974665540 | 13790 | 13960 | 14010 | 13730 | 21737 |
| 450 | 20231109 | 111200 | 4672681640 | 13950 | 13780 | 14050 | 13780 | 28729 |
| 451 | 20231109 | 111100 | 4271993860 | 13780 | 13770 | 13790 | 13770 | 429 |
| 452 | 20231109 | 111000 | 4266082650 | 13780 | 13770 | 13780 | 13760 | 230 |
| 453 | 20231109 | 110900 | 4262913310 | 13780 | 13760 | 13780 | 13740 | 336 |
| 454 | 20231109 | 110800 | 4258289810 | 13760 | 13800 | 13800 | 13760 | 392 |
| 455 | 20231109 | 110700 | 4252886850 | 13800 | 13830 | 13840 | 13800 | 1540 |
| 456 | 20231109 | 110600 | 4231587760 | 13830 | 13790 | 13830 | 13790 | 1406 |
| 457 | 20231109 | 110500 | 4212167270 | 13780 | 13820 | 13820 | 13780 | 572 |
| 458 | 20231109 | 110400 | 4204275250 | 13820 | 13760 | 13820 | 13760 | 3008 |
| 459 | 20231109 | 110300 | 4162799930 | 13760 | 13770 | 13770 | 13750 | 388 |
| 460 | 20231109 | 110200 | 4157461590 | 13770 | 13770 | 13780 | 13750 | 2269 |
| 461 | 20231109 | 110100 | 4126204560 | 13760 | 13650 | 13760 | 13650 | 2378 |
| 462 | 20231109 | 110000 | 4093539950 | 13680 | 13660 | 13680 | 13620 | 685 |
| 463 | 20231109 | 105900 | 4084196150 | 13640 | 13650 | 13650 | 13630 | 390 |
| 464 | 20231109 | 105800 | 4078879410 | 13660 | 13660 | 13680 | 13640 | 150 |
| 465 | 20231109 | 105700 | 4076829310 | 13660 | 13650 | 13660 | 13610 | 363 |
| 466 | 20231109 | 105600 | 4071874310 | 13650 | 13640 | 13650 | 13620 | 321 |
| 467 | 20231109 | 105500 | 4067497460 | 13640 | 13640 | 13640 | 13640 | 9 |
| 468 | 20231109 | 105400 | 4067374700 | 13640 | 13640 | 13640 | 13640 | 76 |
| 469 | 20231109 | 105300 | 4066338060 | 13640 | 13610 | 13640 | 13610 | 897 |
| 470 | 20231109 | 105200 | 4054109950 | 13590 | 13630 | 13630 | 13590 | 4068 |
| 471 | 20231109 | 105100 | 3998778140 | 13630 | 13630 | 13630 | 13630 | 263 |
| 472 | 20231109 | 105000 | 3995193450 | 13640 | 13670 | 13670 | 13630 | 2405 |
| 473 | 20231109 | 104900 | 3962374610 | 13680 | 13680 | 13690 | 13680 | 348 |
| 474 | 20231109 | 104800 | 3957613640 | 13690 | 13680 | 13690 | 13680 | 86 |
| 475 | 20231109 | 104700 | 3956436630 | 13670 | 13690 | 13690 | 13670 | 710 |
| 476 | 20231109 | 104600 | 3946727590 | 13690 | 13690 | 13690 | 13670 | 118 |
| 477 | 20231109 | 104500 | 3945113690 | 13690 | 13690 | 13700 | 13690 | 116 |
| 478 | 20231109 | 104400 | 3943525150 | 13660 | 13700 | 13700 | 13660 | 2031 |
| 479 | 20231109 | 104300 | 3915724390 | 13700 | 13720 | 13720 | 13700 | 252 |
| 480 | 20231109 | 104200 | 3912270420 | 13720 | 13710 | 13720 | 13710 | 111 |
| 481 | 20231109 | 104100 | 3910748600 | 13720 | 13720 | 13720 | 13720 | 492 |
| 482 | 20231109 | 104000 | 3903998360 | 13730 | 13720 | 13750 | 13720 | 301 |
| 483 | 20231109 | 103900 | 3899864920 | 13720 | 13710 | 13720 | 13700 | 220 |
| 484 | 20231109 | 103800 | 3896848530 | 13700 | 13750 | 13750 | 13700 | 507 |
| 485 | 20231109 | 103700 | 3889891060 | 13750 | 13760 | 13760 | 13750 | 471 |
| 486 | 20231109 | 103600 | 3883414440 | 13760 | 13760 | 13770 | 13750 | 257 |
| 487 | 20231109 | 103500 | 3879878970 | 13760 | 13770 | 13780 | 13760 | 261 |
| 488 | 20231109 | 103400 | 3876283730 | 13770 | 13750 | 13800 | 13750 | 1530 |
| 489 | 20231109 | 103300 | 3855183300 | 13750 | 13690 | 13760 | 13690 | 1777 |
| 490 | 20231109 | 103200 | 3830770670 | 13690 | 13670 | 13690 | 13660 | 122 |
| 491 | 20231109 | 103100 | 3829101650 | 13670 | 13680 | 13680 | 13670 | 249 |
| 492 | 20231109 | 103000 | 3825697150 | 13670 | 13670 | 13670 | 13660 | 639 |
| 493 | 20231109 | 102900 | 3816965280 | 13670 | 13680 | 13680 | 13670 | 35 |
| 494 | 20231109 | 102800 | 3816486770 | 13690 | 13680 | 13690 | 13670 | 294 |
| 495 | 20231109 | 102700 | 3812466500 | 13680 | 13690 | 13690 | 13670 | 974 |
| 496 | 20231109 | 102600 | 3799144050 | 13700 | 13700 | 13700 | 13700 | 1934 |
| 497 | 20231109 | 102500 | 3772648250 | 13700 | 13690 | 13700 | 13690 | 313 |
| 498 | 20231109 | 102400 | 3768361170 | 13670 | 13670 | 13670 | 13660 | 490 |
| 499 | 20231109 | 102300 | 3761667260 | 13710 | 13690 | 13710 | 13650 | 3514 |
| 500 | 20231109 | 102200 | 3713619970 | 13690 | 13710 | 13720 | 13690 | 820 |
| 501 | 20231109 | 102100 | 3702385850 | 13720 | 13760 | 13760 | 13720 | 1095 |
| 502 | 20231109 | 102000 | 3687341410 | 13770 | 13780 | 13810 | 13770 | 576 |
| 503 | 20231109 | 101900 | 3679404120 | 13820 | 13790 | 13830 | 13790 | 1104 |
| 504 | 20231109 | 101800 | 3664162790 | 13790 | 13740 | 13790 | 13740 | 256 |
| 505 | 20231109 | 101700 | 3660636530 | 13720 | 13680 | 13720 | 13680 | 752 |
| 506 | 20231109 | 101600 | 3650331200 | 13680 | 13690 | 13700 | 13640 | 2722 |
| 507 | 20231109 | 101500 | 3613152070 | 13710 | 13720 | 13740 | 13690 | 1727 |
| 508 | 20231109 | 101400 | 3589466220 | 13720 | 13760 | 13760 | 13720 | 2030 |
| 509 | 20231109 | 101300 | 3561581720 | 13760 | 13710 | 13770 | 13710 | 542 |
| 510 | 20231109 | 101200 | 3554139290 | 13720 | 13730 | 13770 | 13700 | 2433 |
| 511 | 20231109 | 101100 | 3520757180 | 13730 | 13810 | 13840 | 13700 | 7947 |
| 512 | 20231109 | 101000 | 3411338860 | 13850 | 13870 | 13870 | 13820 | 1685 |
| 513 | 20231109 | 100900 | 3388023580 | 13870 | 13910 | 13930 | 13870 | 5785 |
| 514 | 20231109 | 100800 | 3307567760 | 13910 | 13900 | 13910 | 13880 | 5543 |
| 515 | 20231109 | 100700 | 3230560280 | 13900 | 13880 | 13930 | 13880 | 9315 |
| 516 | 20231109 | 100600 | 3101057640 | 13880 | 13810 | 13880 | 13790 | 12232 |
| 517 | 20231109 | 100500 | 2931669500 | 13810 | 13840 | 13840 | 13800 | 2168 |
| 518 | 20231109 | 100400 | 2901702350 | 13840 | 13820 | 13840 | 13810 | 3043 |
| 519 | 20231109 | 100300 | 2859640930 | 13820 | 13790 | 13830 | 13780 | 1765 |
| 520 | 20231109 | 100200 | 2835275140 | 13780 | 13680 | 13780 | 13620 | 6486 |
| 521 | 20231109 | 100100 | 2746540390 | 13680 | 13750 | 13750 | 13680 | 2853 |
| 522 | 20231109 | 100000 | 2707438250 | 13730 | 13760 | 13770 | 13710 | 3693 |
| 523 | 20231109 | 095900 | 2656670120 | 13760 | 13800 | 13800 | 13760 | 2372 |
| 524 | 20231109 | 095800 | 2623973480 | 13800 | 13830 | 13830 | 13760 | 3398 |
| 525 | 20231109 | 095700 | 2577073940 | 13830 | 13820 | 13860 | 13790 | 5258 |
| 526 | 20231109 | 095600 | 2504383430 | 13820 | 13770 | 13820 | 13770 | 6003 |
| 527 | 20231109 | 095500 | 2421593080 | 13770 | 13790 | 13860 | 13760 | 10739 |
| 528 | 20231109 | 095400 | 2273270730 | 13790 | 13750 | 13790 | 13720 | 8849 |
| 529 | 20231109 | 095300 | 2151480890 | 13750 | 13730 | 13780 | 13720 | 2661 |
| 530 | 20231109 | 095200 | 2114883620 | 13750 | 13740 | 13760 | 13710 | 2515 |
| 531 | 20231109 | 095100 | 2080327380 | 13750 | 13700 | 13770 | 13680 | 4518 |
| 532 | 20231109 | 095000 | 2018242560 | 13690 | 13680 | 13740 | 13670 | 5062 |
| 533 | 20231109 | 094900 | 1948902300 | 13680 | 13700 | 13710 | 13650 | 1730 |
| 534 | 20231109 | 094800 | 1925230730 | 13710 | 13710 | 13720 | 13690 | 781 |
| 535 | 20231109 | 094700 | 1914524230 | 13720 | 13660 | 13730 | 13650 | 1919 |
| 536 | 20231109 | 094600 | 1888230460 | 13660 | 13720 | 13720 | 13660 | 1168 |
| 537 | 20231109 | 094500 | 1872234260 | 13730 | 13710 | 13730 | 13700 | 4763 |
| 538 | 20231109 | 094400 | 1806935540 | 13710 | 13690 | 13720 | 13690 | 2703 |
| 539 | 20231109 | 094300 | 1769889700 | 13690 | 13650 | 13690 | 13640 | 1139 |
| 540 | 20231109 | 094200 | 1754330210 | 13650 | 13650 | 13660 | 13630 | 2007 |
| 541 | 20231109 | 094100 | 1726934240 | 13650 | 13650 | 13660 | 13640 | 841 |
| 542 | 20231109 | 094000 | 1715454750 | 13680 | 13620 | 13680 | 13590 | 7456 |
| 543 | 20231109 | 093900 | 1613851430 | 13630 | 13660 | 13660 | 13610 | 2646 |
| 544 | 20231109 | 093800 | 1577782350 | 13660 | 13640 | 13660 | 13640 | 1174 |
| 545 | 20231109 | 093700 | 1561755170 | 13640 | 13700 | 13700 | 13640 | 905 |
| 546 | 20231109 | 093600 | 1549397760 | 13700 | 13670 | 13700 | 13670 | 1295 |
| 547 | 20231109 | 093500 | 1531686050 | 13650 | 13700 | 13720 | 13650 | 2675 |
| 548 | 20231109 | 093400 | 1495045240 | 13700 | 13700 | 13710 | 13670 | 1710 |
| 549 | 20231109 | 093300 | 1471636330 | 13700 | 13710 | 13730 | 13680 | 5010 |
| 550 | 20231109 | 093200 | 1402939120 | 13710 | 13610 | 13710 | 13600 | 9113 |
| 551 | 20231109 | 093100 | 1278481620 | 13610 | 13610 | 13610 | 13570 | 1497 |
| 552 | 20231109 | 093000 | 1258129590 | 13580 | 13560 | 13610 | 13540 | 2143 |
| 553 | 20231109 | 092900 | 1229063650 | 13540 | 13620 | 13620 | 13540 | 2399 |
| 554 | 20231109 | 092800 | 1196509100 | 13620 | 13580 | 13630 | 13580 | 7852 |
| 555 | 20231109 | 092700 | 1089680360 | 13580 | 13560 | 13590 | 13560 | 991 |
| 556 | 20231109 | 092600 | 1076234200 | 13550 | 13580 | 13580 | 13510 | 4570 |
| 557 | 20231109 | 092500 | 1014291020 | 13590 | 13570 | 13620 | 13570 | 3214 |
| 558 | 20231109 | 092400 | 970592950 | 13570 | 13630 | 13640 | 13570 | 3218 |
| 559 | 20231109 | 092300 | 926794420 | 13590 | 13590 | 13630 | 13570 | 8081 |
| 560 | 20231109 | 092200 | 816939340 | 13590 | 13530 | 13590 | 13510 | 5991 |
| 561 | 20231109 | 092100 | 735702180 | 13520 | 13540 | 13560 | 13520 | 5581 |
| 562 | 20231109 | 092000 | 660118730 | 13530 | 13480 | 13550 | 13480 | 7022 |
| 563 | 20231109 | 091900 | 565096340 | 13480 | 13490 | 13500 | 13460 | 5018 |
| 564 | 20231109 | 091800 | 497450540 | 13490 | 13400 | 13520 | 13400 | 10492 |
| 565 | 20231109 | 091700 | 356079490 | 13400 | 13330 | 13410 | 13320 | 2749 |
| 566 | 20231109 | 091600 | 319316320 | 13330 | 13290 | 13330 | 13290 | 1013 |
| 567 | 20231109 | 091500 | 305841140 | 13270 | 13260 | 13320 | 13260 | 2044 |
| 568 | 20231109 | 091400 | 278664090 | 13290 | 13310 | 13340 | 13290 | 2573 |
| 569 | 20231109 | 091300 | 244433960 | 13340 | 13260 | 13340 | 13250 | 3156 |
| 570 | 20231109 | 091200 | 202407910 | 13260 | 13260 | 13260 | 13260 | 30 |
| 571 | 20231109 | 091100 | 202010110 | 13250 | 13270 | 13270 | 13250 | 2903 |
| 572 | 20231109 | 091000 | 163532340 | 13270 | 13260 | 13300 | 13260 | 744 |
| 573 | 20231109 | 090900 | 153650830 | 13270 | 13250 | 13270 | 13250 | 366 |
| 574 | 20231109 | 090800 | 148798460 | 13250 | 13230 | 13250 | 13230 | 264 |
| 575 | 20231109 | 090700 | 145302780 | 13240 | 13240 | 13240 | 13230 | 152 |
| 576 | 20231109 | 090600 | 143291120 | 13240 | 13230 | 13240 | 13220 | 1261 |
| 577 | 20231109 | 090500 | 126607390 | 13220 | 13290 | 13290 | 13220 | 949 |
| 578 | 20231109 | 090400 | 114016780 | 13290 | 13220 | 13290 | 13220 | 2582 |
| 579 | 20231109 | 090300 | 79791400 | 13190 | 13200 | 13230 | 13190 | 152 |
| 580 | 20231109 | 090200 | 77781920 | 13200 | 13130 | 13200 | 13120 | 1415 |
| 581 | 20231109 | 090100 | 59147330 | 13130 | 13140 | 13180 | 13100 | 2337 |
| 582 | 20231109 | 090000 | 28502810 | 13140 | 13160 | 13180 | 13140 | 2166 |