29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 184100 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 17516 |
| 3 | 20231113 | 184000 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 4 | 20231113 | 183900 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 5 | 20231113 | 183800 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 6 | 20231113 | 183700 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 7 | 20231113 | 183600 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 8 | 20231113 | 183500 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 9 | 20231113 | 183400 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 10 | 20231113 | 183300 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 11 | 20231113 | 183200 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 12 | 20231113 | 183100 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 13 | 20231113 | 183000 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 14 | 20231113 | 182900 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 15 | 20231113 | 182800 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 16 | 20231113 | 182700 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 17 | 20231113 | 182600 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 18 | 20231113 | 182500 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 19 | 20231113 | 182400 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 20 | 20231113 | 182300 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 21 | 20231113 | 182200 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 22 | 20231113 | 182100 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 23 | 20231113 | 182000 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 24 | 20231113 | 181900 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 25 | 20231113 | 181800 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 26 | 20231113 | 181700 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 27 | 20231113 | 181600 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 28 | 20231113 | 181500 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 29 | 20231113 | 181400 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 30 | 20231113 | 181300 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 31 | 20231113 | 181200 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 32 | 20231113 | 181100 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 17516 |
| 33 | 20231113 | 181000 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 34 | 20231113 | 180900 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 35 | 20231113 | 180800 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 36 | 20231113 | 180700 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 37 | 20231113 | 180600 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 38 | 20231113 | 180500 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 39 | 20231113 | 180400 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 40 | 20231113 | 180300 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 41 | 20231113 | 180200 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 42 | 20231113 | 180100 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 43 | 20231113 | 180000 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 44 | 20231113 | 175900 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 45 | 20231113 | 175800 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 46 | 20231113 | 175700 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 47 | 20231113 | 175600 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 48 | 20231113 | 175500 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 49 | 20231113 | 175400 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 50 | 20231113 | 175300 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 51 | 20231113 | 175200 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 52 | 20231113 | 175100 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 53 | 20231113 | 175000 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 54 | 20231113 | 174900 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 55 | 20231113 | 174800 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 56 | 20231113 | 174700 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 57 | 20231113 | 174600 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 58 | 20231113 | 174500 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 59 | 20231113 | 174400 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 60 | 20231113 | 174300 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 61 | 20231113 | 174200 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 62 | 20231113 | 174100 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 17516 |
| 63 | 20231113 | 174000 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 64 | 20231113 | 173900 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 65 | 20231113 | 173800 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 66 | 20231113 | 173700 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 67 | 20231113 | 173600 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 68 | 20231113 | 173500 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 69 | 20231113 | 173400 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 70 | 20231113 | 173300 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 71 | 20231113 | 173200 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 72 | 20231113 | 173100 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 73 | 20231113 | 173000 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 74 | 20231113 | 172900 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 75 | 20231113 | 172800 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 76 | 20231113 | 172700 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 77 | 20231113 | 172600 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 78 | 20231113 | 172500 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 79 | 20231113 | 172400 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 80 | 20231113 | 172300 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 81 | 20231113 | 172200 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 82 | 20231113 | 172100 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 83 | 20231113 | 172000 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 84 | 20231113 | 171900 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 85 | 20231113 | 171800 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 86 | 20231113 | 171700 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 87 | 20231113 | 171600 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 88 | 20231113 | 171500 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 89 | 20231113 | 171400 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 90 | 20231113 | 171300 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 91 | 20231113 | 171200 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 92 | 20231113 | 171100 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 17516 |
| 93 | 20231113 | 171000 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 94 | 20231113 | 170900 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 95 | 20231113 | 170800 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 96 | 20231113 | 170700 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 97 | 20231113 | 170600 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 98 | 20231113 | 170500 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 99 | 20231113 | 170400 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 100 | 20231113 | 170300 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 101 | 20231113 | 170200 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 102 | 20231113 | 170100 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 103 | 20231113 | 170000 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 104 | 20231113 | 165900 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 105 | 20231113 | 165800 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 106 | 20231113 | 165700 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 107 | 20231113 | 165600 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 108 | 20231113 | 165500 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 109 | 20231113 | 165400 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 110 | 20231113 | 165300 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 111 | 20231113 | 165200 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 112 | 20231113 | 165100 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 113 | 20231113 | 165000 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 114 | 20231113 | 164900 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 115 | 20231113 | 164800 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 116 | 20231113 | 164700 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 117 | 20231113 | 164600 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 118 | 20231113 | 164500 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 119 | 20231113 | 164400 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 120 | 20231113 | 164300 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 121 | 20231113 | 164200 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 122 | 20231113 | 164100 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 17516 |
| 123 | 20231113 | 164000 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 124 | 20231113 | 163900 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 125 | 20231113 | 163800 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 126 | 20231113 | 163700 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 127 | 20231113 | 163600 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 128 | 20231113 | 163500 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 129 | 20231113 | 163400 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 130 | 20231113 | 163300 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 131 | 20231113 | 163200 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 132 | 20231113 | 163100 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 133 | 20231113 | 163000 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 134 | 20231113 | 162900 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 135 | 20231113 | 162800 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 136 | 20231113 | 162700 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 137 | 20231113 | 162600 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 138 | 20231113 | 162500 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 139 | 20231113 | 162400 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 140 | 20231113 | 162300 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 141 | 20231113 | 162200 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 142 | 20231113 | 162100 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 143 | 20231113 | 162000 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 144 | 20231113 | 161900 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 145 | 20231113 | 161800 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 146 | 20231113 | 161700 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 147 | 20231113 | 161600 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 148 | 20231113 | 161500 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 149 | 20231113 | 161400 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 150 | 20231113 | 161300 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 151 | 20231113 | 161200 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 152 | 20231113 | 161100 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 17516 |
| 153 | 20231113 | 161000 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 154 | 20231113 | 160900 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 155 | 20231113 | 160800 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 156 | 20231113 | 160700 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 157 | 20231113 | 160600 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 158 | 20231113 | 160500 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 159 | 20231113 | 160400 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 160 | 20231113 | 160300 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 161 | 20231113 | 160200 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 162 | 20231113 | 160100 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 163 | 20231113 | 160000 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 164 | 20231113 | 155900 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 165 | 20231113 | 155800 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 166 | 20231113 | 155700 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 167 | 20231113 | 155600 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 168 | 20231113 | 155500 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 169 | 20231113 | 155400 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 170 | 20231113 | 155300 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 171 | 20231113 | 155200 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 172 | 20231113 | 155100 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 173 | 20231113 | 155000 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 174 | 20231113 | 154900 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 175 | 20231113 | 154800 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 176 | 20231113 | 154700 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 177 | 20231113 | 154600 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 178 | 20231113 | 154500 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 179 | 20231113 | 154400 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 180 | 20231113 | 154300 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 181 | 20231113 | 154200 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 182 | 20231113 | 154100 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 17516 |
| 183 | 20231113 | 154000 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 184 | 20231113 | 153900 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 185 | 20231113 | 153800 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 186 | 20231113 | 153700 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 187 | 20231113 | 153600 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 188 | 20231113 | 153500 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 189 | 20231113 | 153400 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 190 | 20231113 | 153300 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 191 | 20231113 | 153200 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 192 | 20231113 | 153100 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 193 | 20231113 | 153000 | 5153743905 | 3305 | 3305 | 3305 | 3305 | 17516 |
| 194 | 20231113 | 152900 | 5095853525 | 3300 | 3300 | 3300 | 3300 | 0 |
| 195 | 20231113 | 152800 | 5095853525 | 3300 | 3300 | 3300 | 3300 | 0 |
| 196 | 20231113 | 152700 | 5095853525 | 3300 | 3300 | 3300 | 3300 | 0 |
| 197 | 20231113 | 152600 | 5095853525 | 3300 | 3300 | 3300 | 3300 | 0 |
| 198 | 20231113 | 152500 | 5095853525 | 3300 | 3300 | 3300 | 3300 | 0 |
| 199 | 20231113 | 152400 | 5095853525 | 3300 | 3300 | 3300 | 3300 | 0 |
| 200 | 20231113 | 152300 | 5095853525 | 3300 | 3300 | 3300 | 3300 | 0 |
| 201 | 20231113 | 152200 | 5095853525 | 3300 | 3300 | 3300 | 3300 | 0 |
| 202 | 20231113 | 152100 | 5095853525 | 3300 | 3300 | 3300 | 3300 | 0 |
| 203 | 20231113 | 152000 | 5095853525 | 3300 | 3300 | 3300 | 3300 | 0 |
| 204 | 20231113 | 151900 | 5095853525 | 3300 | 3295 | 3300 | 3290 | 2155 |
| 205 | 20231113 | 151800 | 5088762605 | 3295 | 3285 | 3295 | 3280 | 2934 |
| 206 | 20231113 | 151700 | 5079125425 | 3285 | 3275 | 3285 | 3275 | 2975 |
| 207 | 20231113 | 151600 | 5069369760 | 3280 | 3280 | 3280 | 3270 | 848 |
| 208 | 20231113 | 151500 | 5066594395 | 3275 | 3270 | 3280 | 3270 | 3671 |
| 209 | 20231113 | 151400 | 5054572695 | 3270 | 3275 | 3275 | 3265 | 3092 |
| 210 | 20231113 | 151300 | 5044471150 | 3275 | 3280 | 3280 | 3270 | 2166 |
| 211 | 20231113 | 151200 | 5037385815 | 3285 | 3280 | 3285 | 3265 | 5052 |
| 212 | 20231113 | 151100 | 5020874265 | 3285 | 3275 | 3290 | 3270 | 9377 |
| 213 | 20231113 | 151000 | 4990159350 | 3275 | 3285 | 3285 | 3270 | 5806 |
| 214 | 20231113 | 150900 | 4971155810 | 3285 | 3275 | 3285 | 3275 | 1371 |
| 215 | 20231113 | 150800 | 4966658890 | 3280 | 3280 | 3285 | 3280 | 233 |
| 216 | 20231113 | 150700 | 4965894640 | 3275 | 3280 | 3280 | 3275 | 248 |
| 217 | 20231113 | 150600 | 4965081600 | 3280 | 3285 | 3285 | 3280 | 2350 |
| 218 | 20231113 | 150500 | 4957373250 | 3285 | 3285 | 3285 | 3280 | 49 |
| 219 | 20231113 | 150400 | 4957212450 | 3280 | 3280 | 3295 | 3280 | 593 |
| 220 | 20231113 | 150300 | 4955267280 | 3295 | 3285 | 3295 | 3285 | 586 |
| 221 | 20231113 | 150200 | 4953342230 | 3295 | 3295 | 3300 | 3285 | 1606 |
| 222 | 20231113 | 150100 | 4948046125 | 3300 | 3295 | 3300 | 3295 | 610 |
| 223 | 20231113 | 150000 | 4946036165 | 3280 | 3295 | 3295 | 3280 | 337 |
| 224 | 20231113 | 145900 | 4944927235 | 3295 | 3280 | 3295 | 3280 | 105 |
| 225 | 20231113 | 145800 | 4944582820 | 3305 | 3290 | 3310 | 3290 | 3107 |
| 226 | 20231113 | 145700 | 4934317610 | 3295 | 3295 | 3295 | 3270 | 2002 |
| 227 | 20231113 | 145600 | 4927771020 | 3270 | 3280 | 3295 | 3270 | 3463 |
| 228 | 20231113 | 145500 | 4916427245 | 3280 | 3280 | 3295 | 3280 | 1369 |
| 229 | 20231113 | 145400 | 4911936520 | 3305 | 3310 | 3310 | 3275 | 8853 |
| 230 | 20231113 | 145300 | 4882883955 | 3290 | 3290 | 3290 | 3290 | 997 |
| 231 | 20231113 | 145200 | 4879603825 | 3315 | 3290 | 3315 | 3285 | 811 |
| 232 | 20231113 | 145100 | 4876935520 | 3285 | 3300 | 3305 | 3285 | 2037 |
| 233 | 20231113 | 145000 | 4870220375 | 3300 | 3300 | 3300 | 3295 | 6088 |
| 234 | 20231113 | 144900 | 4850146095 | 3300 | 3300 | 3300 | 3300 | 4300 |
| 235 | 20231113 | 144800 | 4835956095 | 3300 | 3305 | 3305 | 3300 | 1476 |
| 236 | 20231113 | 144700 | 4831083455 | 3305 | 3305 | 3305 | 3305 | 2380 |
| 237 | 20231113 | 144600 | 4823217555 | 3315 | 3305 | 3315 | 3305 | 123 |
| 238 | 20231113 | 144500 | 4822810955 | 3305 | 3310 | 3310 | 3305 | 352 |
| 239 | 20231113 | 144400 | 4821646795 | 3320 | 3320 | 3320 | 3300 | 2913 |
| 240 | 20231113 | 144300 | 4812018705 | 3320 | 3325 | 3325 | 3305 | 1590 |
| 241 | 20231113 | 144200 | 4806740165 | 3325 | 3325 | 3325 | 3325 | 992 |
| 242 | 20231113 | 144100 | 4803441765 | 3320 | 3320 | 3320 | 3320 | 23 |
| 243 | 20231113 | 144000 | 4803365405 | 3310 | 3310 | 3310 | 3310 | 0 |
| 244 | 20231113 | 143900 | 4803365405 | 3310 | 3310 | 3310 | 3310 | 18 |
| 245 | 20231113 | 143800 | 4803305825 | 3310 | 3310 | 3310 | 3310 | 2320 |
| 246 | 20231113 | 143700 | 4795626625 | 3310 | 3310 | 3310 | 3305 | 1907 |
| 247 | 20231113 | 143600 | 4789315515 | 3305 | 3320 | 3325 | 3305 | 5371 |
| 248 | 20231113 | 143500 | 4771526670 | 3320 | 3325 | 3325 | 3320 | 770 |
| 249 | 20231113 | 143400 | 4768970015 | 3325 | 3330 | 3330 | 3325 | 2390 |
| 250 | 20231113 | 143300 | 4761016460 | 3330 | 3320 | 3330 | 3320 | 1038 |
| 251 | 20231113 | 143200 | 4757562015 | 3325 | 3320 | 3325 | 3320 | 464 |
| 252 | 20231113 | 143100 | 4756019910 | 3320 | 3325 | 3325 | 3320 | 1239 |
| 253 | 20231113 | 143000 | 4751906395 | 3320 | 3320 | 3320 | 3320 | 10 |
| 254 | 20231113 | 142900 | 4751873195 | 3320 | 3320 | 3320 | 3315 | 2084 |
| 255 | 20231113 | 142800 | 4744954340 | 3320 | 3320 | 3320 | 3315 | 1556 |
| 256 | 20231113 | 142700 | 4739794925 | 3320 | 3325 | 3325 | 3320 | 3626 |
| 257 | 20231113 | 142600 | 4727756325 | 3325 | 3330 | 3330 | 3325 | 2899 |
| 258 | 20231113 | 142500 | 4718110530 | 3325 | 3325 | 3340 | 3325 | 13993 |
| 259 | 20231113 | 142400 | 4671496675 | 3320 | 3320 | 3320 | 3320 | 814 |
| 260 | 20231113 | 142300 | 4668794195 | 3315 | 3320 | 3325 | 3315 | 2093 |
| 261 | 20231113 | 142200 | 4661844785 | 3320 | 3325 | 3325 | 3315 | 1257 |
| 262 | 20231113 | 142100 | 4657671550 | 3330 | 3315 | 3330 | 3315 | 5640 |
| 263 | 20231113 | 142000 | 4638941750 | 3310 | 3310 | 3310 | 3310 | 671 |
| 264 | 20231113 | 141900 | 4636720740 | 3310 | 3310 | 3315 | 3310 | 514 |
| 265 | 20231113 | 141800 | 4635016910 | 3310 | 3310 | 3315 | 3310 | 791 |
| 266 | 20231113 | 141700 | 4632398530 | 3310 | 3310 | 3310 | 3310 | 1662 |
| 267 | 20231113 | 141600 | 4626897310 | 3310 | 3305 | 3310 | 3300 | 4690 |
| 268 | 20231113 | 141500 | 4611397205 | 3305 | 3305 | 3305 | 3300 | 1065 |
| 269 | 20231113 | 141400 | 4607877525 | 3305 | 3300 | 3305 | 3300 | 1134 |
| 270 | 20231113 | 141300 | 4604135145 | 3300 | 3295 | 3305 | 3285 | 2869 |
| 271 | 20231113 | 141200 | 4594671995 | 3295 | 3290 | 3295 | 3285 | 1670 |
| 272 | 20231113 | 141100 | 4589177035 | 3285 | 3270 | 3285 | 3270 | 885 |
| 273 | 20231113 | 141000 | 4586273325 | 3265 | 3290 | 3290 | 3260 | 1134 |
| 274 | 20231113 | 140900 | 4582570035 | 3290 | 3280 | 3290 | 3265 | 11682 |
| 275 | 20231113 | 140800 | 4544337210 | 3280 | 3275 | 3295 | 3275 | 292 |
| 276 | 20231113 | 140700 | 4543376080 | 3270 | 3295 | 3295 | 3270 | 2078 |
| 277 | 20231113 | 140600 | 4536569790 | 3295 | 3295 | 3295 | 3295 | 364 |
| 278 | 20231113 | 140500 | 4535370410 | 3295 | 3295 | 3295 | 3275 | 992 |
| 279 | 20231113 | 140400 | 4532101810 | 3270 | 3305 | 3305 | 3265 | 10108 |
| 280 | 20231113 | 140300 | 4499027145 | 3305 | 3300 | 3305 | 3280 | 2255 |
| 281 | 20231113 | 140200 | 4491613960 | 3300 | 3295 | 3300 | 3280 | 1912 |
| 282 | 20231113 | 140100 | 4485327690 | 3295 | 3280 | 3295 | 3280 | 136 |
| 283 | 20231113 | 140000 | 4484879600 | 3275 | 3300 | 3300 | 3265 | 11233 |
| 284 | 20231113 | 135900 | 4448039140 | 3300 | 3310 | 3310 | 3300 | 121 |
| 285 | 20231113 | 135800 | 4447639730 | 3310 | 3300 | 3310 | 3300 | 2990 |
| 286 | 20231113 | 135700 | 4437767815 | 3305 | 3300 | 3305 | 3295 | 814 |
| 287 | 20231113 | 135600 | 4435081725 | 3300 | 3290 | 3300 | 3290 | 930 |
| 288 | 20231113 | 135500 | 4432020425 | 3290 | 3290 | 3290 | 3285 | 3691 |
| 289 | 20231113 | 135400 | 4419877335 | 3290 | 3290 | 3290 | 3290 | 0 |
| 290 | 20231113 | 135300 | 4419877335 | 3290 | 3295 | 3295 | 3285 | 473 |
| 291 | 20231113 | 135200 | 4418321165 | 3300 | 3290 | 3300 | 3285 | 1763 |
| 292 | 20231113 | 135100 | 4412525645 | 3295 | 3290 | 3295 | 3285 | 101 |
| 293 | 20231113 | 135000 | 4412193130 | 3285 | 3285 | 3290 | 3285 | 1441 |
| 294 | 20231113 | 134900 | 4407459395 | 3290 | 3300 | 3300 | 3290 | 5 |
| 295 | 20231113 | 134800 | 4407442935 | 3285 | 3305 | 3305 | 3285 | 355 |
| 296 | 20231113 | 134700 | 4406275835 | 3305 | 3290 | 3305 | 3290 | 139 |
| 297 | 20231113 | 134600 | 4405817715 | 3295 | 3295 | 3295 | 3295 | 0 |
| 298 | 20231113 | 134500 | 4405817715 | 3295 | 3290 | 3295 | 3280 | 3138 |
| 299 | 20231113 | 134400 | 4395519345 | 3290 | 3290 | 3295 | 3290 | 1150 |
| 300 | 20231113 | 134300 | 4391732605 | 3295 | 3295 | 3295 | 3295 | 1 |
| 301 | 20231113 | 134200 | 4391729310 | 3280 | 3300 | 3305 | 3280 | 4 |
| 302 | 20231113 | 134100 | 4391716140 | 3300 | 3285 | 3310 | 3280 | 2010 |
| 303 | 20231113 | 134000 | 4385107550 | 3280 | 3275 | 3285 | 3275 | 2033 |
| 304 | 20231113 | 133900 | 4378447755 | 3275 | 3290 | 3290 | 3275 | 3475 |
| 305 | 20231113 | 133800 | 4367053295 | 3290 | 3290 | 3290 | 3290 | 273 |
| 306 | 20231113 | 133700 | 4366155125 | 3290 | 3310 | 3310 | 3275 | 14493 |
| 307 | 20231113 | 133600 | 4318642360 | 3310 | 3285 | 3310 | 3285 | 4565 |
| 308 | 20231113 | 133500 | 4303646310 | 3285 | 3320 | 3320 | 3285 | 15820 |
| 309 | 20231113 | 133400 | 4251612560 | 3320 | 3305 | 3320 | 3305 | 9123 |
| 310 | 20231113 | 133300 | 4221337115 | 3310 | 3315 | 3315 | 3310 | 362 |
| 311 | 20231113 | 133200 | 4220138415 | 3315 | 3305 | 3315 | 3300 | 201 |
| 312 | 20231113 | 133100 | 4219474105 | 3320 | 3320 | 3320 | 3320 | 597 |
| 313 | 20231113 | 133000 | 4217492065 | 3320 | 3300 | 3320 | 3300 | 100 |
| 314 | 20231113 | 132900 | 4217162015 | 3320 | 3305 | 3320 | 3300 | 2631 |
| 315 | 20231113 | 132800 | 4208477970 | 3305 | 3310 | 3310 | 3300 | 726 |
| 316 | 20231113 | 132700 | 4206078610 | 3315 | 3315 | 3315 | 3305 | 806 |
| 317 | 20231113 | 132600 | 4203412680 | 3320 | 3320 | 3320 | 3305 | 1532 |
| 318 | 20231113 | 132500 | 4198349375 | 3305 | 3315 | 3320 | 3305 | 206 |
| 319 | 20231113 | 132400 | 4197666495 | 3310 | 3310 | 3310 | 3305 | 481 |
| 320 | 20231113 | 132300 | 4196075375 | 3320 | 3320 | 3320 | 3300 | 6167 |
| 321 | 20231113 | 132200 | 4175667630 | 3320 | 3330 | 3330 | 3320 | 1800 |
| 322 | 20231113 | 132100 | 4169691620 | 3330 | 3325 | 3330 | 3325 | 101 |
| 323 | 20231113 | 132000 | 4169355790 | 3320 | 3330 | 3330 | 3320 | 443 |
| 324 | 20231113 | 131900 | 4167881695 | 3330 | 3335 | 3335 | 3320 | 33 |
| 325 | 20231113 | 131800 | 4167771940 | 3320 | 3325 | 3330 | 3320 | 4097 |
| 326 | 20231113 | 131700 | 4154146010 | 3325 | 3320 | 3325 | 3320 | 487 |
| 327 | 20231113 | 131600 | 4152527855 | 3320 | 3320 | 3320 | 3305 | 1359 |
| 328 | 20231113 | 131500 | 4148018580 | 3320 | 3320 | 3325 | 3320 | 333 |
| 329 | 20231113 | 131400 | 4146913010 | 3320 | 3320 | 3320 | 3295 | 1085 |
| 330 | 20231113 | 131300 | 4143311165 | 3320 | 3300 | 3320 | 3300 | 5689 |
| 331 | 20231113 | 131200 | 4124437640 | 3300 | 3320 | 3320 | 3290 | 10779 |
| 332 | 20231113 | 131100 | 4088908570 | 3320 | 3310 | 3320 | 3310 | 674 |
| 333 | 20231113 | 131000 | 4086677010 | 3320 | 3300 | 3320 | 3300 | 338 |
| 334 | 20231113 | 130900 | 4085561570 | 3290 | 3320 | 3330 | 3290 | 10215 |
| 335 | 20231113 | 130800 | 4051851245 | 3305 | 3325 | 3325 | 3305 | 10003 |
| 336 | 20231113 | 130700 | 4018717235 | 3325 | 3325 | 3325 | 3320 | 2006 |
| 337 | 20231113 | 130600 | 4012047310 | 3325 | 3330 | 3330 | 3325 | 2027 |
| 338 | 20231113 | 130500 | 4005307520 | 3335 | 3325 | 3335 | 3325 | 6 |
| 339 | 20231113 | 130400 | 4005287520 | 3330 | 3325 | 3330 | 3325 | 878 |
| 340 | 20231113 | 130300 | 4002363790 | 3325 | 3330 | 3330 | 3325 | 708 |
| 341 | 20231113 | 130200 | 4000009540 | 3325 | 3330 | 3330 | 3325 | 333 |
| 342 | 20231113 | 130100 | 3998900810 | 3330 | 3330 | 3330 | 3330 | 56 |
| 343 | 20231113 | 130000 | 3998714330 | 3330 | 3330 | 3330 | 3325 | 1013 |
| 344 | 20231113 | 125900 | 3995341190 | 3330 | 3330 | 3330 | 3330 | 296 |
| 345 | 20231113 | 125800 | 3994355510 | 3330 | 3335 | 3335 | 3330 | 477 |
| 346 | 20231113 | 125700 | 3992764830 | 3335 | 3330 | 3335 | 3330 | 146 |
| 347 | 20231113 | 125600 | 3992278035 | 3315 | 3315 | 3315 | 3315 | 0 |
| 348 | 20231113 | 125500 | 3992278035 | 3315 | 3325 | 3325 | 3315 | 2157 |
| 349 | 20231113 | 125400 | 3985106600 | 3325 | 3330 | 3330 | 3325 | 874 |
| 350 | 20231113 | 125300 | 3982197175 | 3330 | 3330 | 3330 | 3330 | 176 |
| 351 | 20231113 | 125200 | 3981611095 | 3330 | 3330 | 3335 | 3330 | 1754 |
| 352 | 20231113 | 125100 | 3975769540 | 3330 | 3335 | 3335 | 3330 | 43 |
| 353 | 20231113 | 125000 | 3975626250 | 3335 | 3340 | 3340 | 3335 | 2540 |
| 354 | 20231113 | 124900 | 3967143620 | 3340 | 3330 | 3340 | 3330 | 2196 |
| 355 | 20231113 | 124800 | 3959826890 | 3330 | 3315 | 3330 | 3315 | 4865 |
| 356 | 20231113 | 124700 | 3943669445 | 3315 | 3310 | 3315 | 3310 | 1067 |
| 357 | 20231113 | 124600 | 3940133925 | 3310 | 3310 | 3310 | 3305 | 1206 |
| 358 | 20231113 | 124500 | 3936142095 | 3310 | 3310 | 3310 | 3310 | 371 |
| 359 | 20231113 | 124400 | 3934914085 | 3310 | 3305 | 3310 | 3305 | 2023 |
| 360 | 20231113 | 124300 | 3928218120 | 3300 | 3300 | 3300 | 3300 | 422 |
| 361 | 20231113 | 124200 | 3926825520 | 3300 | 3300 | 3300 | 3300 | 874 |
| 362 | 20231113 | 124100 | 3923941320 | 3295 | 3295 | 3300 | 3295 | 404 |
| 363 | 20231113 | 124000 | 3922610135 | 3290 | 3290 | 3290 | 3290 | 270 |
| 364 | 20231113 | 123900 | 3921721835 | 3300 | 3295 | 3300 | 3290 | 10195 |
| 365 | 20231113 | 123800 | 3888163470 | 3295 | 3295 | 3300 | 3295 | 2588 |
| 366 | 20231113 | 123700 | 3879635320 | 3295 | 3310 | 3315 | 3295 | 3364 |
| 367 | 20231113 | 123600 | 3868524815 | 3310 | 3300 | 3315 | 3300 | 7063 |
| 368 | 20231113 | 123500 | 3845112255 | 3300 | 3305 | 3305 | 3295 | 2333 |
| 369 | 20231113 | 123400 | 3837417850 | 3305 | 3310 | 3310 | 3305 | 91 |
| 370 | 20231113 | 123300 | 3837116645 | 3315 | 3315 | 3315 | 3315 | 2 |
| 371 | 20231113 | 123200 | 3837110015 | 3295 | 3315 | 3315 | 3295 | 11614 |
| 372 | 20231113 | 123100 | 3798677530 | 3315 | 3305 | 3315 | 3300 | 4149 |
| 373 | 20231113 | 123000 | 3784961080 | 3305 | 3305 | 3305 | 3305 | 1010 |
| 374 | 20231113 | 122900 | 3781623030 | 3310 | 3310 | 3315 | 3305 | 6 |
| 375 | 20231113 | 122800 | 3781603180 | 3305 | 3310 | 3320 | 3305 | 1481 |
| 376 | 20231113 | 122700 | 3776696545 | 3310 | 3310 | 3315 | 3310 | 1491 |
| 377 | 20231113 | 122600 | 3771754505 | 3310 | 3310 | 3315 | 3305 | 393 |
| 378 | 20231113 | 122500 | 3770453690 | 3310 | 3310 | 3310 | 3310 | 79 |
| 379 | 20231113 | 122400 | 3770192200 | 3310 | 3310 | 3310 | 3310 | 1100 |
| 380 | 20231113 | 122300 | 3766551200 | 3315 | 3310 | 3315 | 3310 | 2810 |
| 381 | 20231113 | 122200 | 3757242600 | 3310 | 3310 | 3315 | 3310 | 1021 |
| 382 | 20231113 | 122100 | 3753858090 | 3310 | 3315 | 3315 | 3310 | 1052 |
| 383 | 20231113 | 122000 | 3750375855 | 3310 | 3305 | 3315 | 3305 | 260 |
| 384 | 20231113 | 121900 | 3749516250 | 3315 | 3305 | 3315 | 3300 | 1202 |
| 385 | 20231113 | 121800 | 3745532170 | 3300 | 3295 | 3305 | 3295 | 2676 |
| 386 | 20231113 | 121700 | 3736696195 | 3300 | 3300 | 3300 | 3300 | 80 |
| 387 | 20231113 | 121600 | 3736432195 | 3305 | 3305 | 3305 | 3305 | 320 |
| 388 | 20231113 | 121500 | 3735374595 | 3315 | 3305 | 3315 | 3300 | 4393 |
| 389 | 20231113 | 121400 | 3720863550 | 3310 | 3300 | 3310 | 3290 | 5622 |
| 390 | 20231113 | 121300 | 3702337170 | 3295 | 3300 | 3300 | 3295 | 5350 |
| 391 | 20231113 | 121200 | 3684702080 | 3300 | 3300 | 3305 | 3300 | 2127 |
| 392 | 20231113 | 121100 | 3677677905 | 3300 | 3300 | 3300 | 3295 | 1484 |
| 393 | 20231113 | 121000 | 3672780815 | 3295 | 3300 | 3300 | 3295 | 597 |
| 394 | 20231113 | 120900 | 3670811145 | 3300 | 3300 | 3300 | 3295 | 4126 |
| 395 | 20231113 | 120800 | 3657195510 | 3300 | 3310 | 3315 | 3300 | 7381 |
| 396 | 20231113 | 120700 | 3632781980 | 3315 | 3320 | 3320 | 3310 | 3128 |
| 397 | 20231113 | 120600 | 3622403800 | 3315 | 3315 | 3315 | 3315 | 0 |
| 398 | 20231113 | 120500 | 3622403800 | 3315 | 3320 | 3325 | 3315 | 1437 |
| 399 | 20231113 | 120400 | 3617631800 | 3320 | 3320 | 3320 | 3315 | 852 |
| 400 | 20231113 | 120300 | 3614803315 | 3320 | 3310 | 3320 | 3310 | 728 |
| 401 | 20231113 | 120200 | 3612386975 | 3310 | 3310 | 3315 | 3310 | 1111 |
| 402 | 20231113 | 120100 | 3608709555 | 3320 | 3315 | 3320 | 3310 | 3726 |
| 403 | 20231113 | 120000 | 3596339470 | 3305 | 3300 | 3305 | 3300 | 7757 |
| 404 | 20231113 | 115900 | 3570719430 | 3300 | 3320 | 3320 | 3300 | 10775 |
| 405 | 20231113 | 115800 | 3535100625 | 3320 | 3320 | 3325 | 3320 | 1390 |
| 406 | 20231113 | 115700 | 3530485775 | 3325 | 3325 | 3330 | 3320 | 3410 |
| 407 | 20231113 | 115600 | 3519141160 | 3330 | 3320 | 3330 | 3320 | 1745 |
| 408 | 20231113 | 115500 | 3513335730 | 3320 | 3315 | 3320 | 3315 | 719 |
| 409 | 20231113 | 115400 | 3510949125 | 3315 | 3320 | 3320 | 3315 | 3004 |
| 410 | 20231113 | 115300 | 3500987495 | 3320 | 3320 | 3325 | 3315 | 893 |
| 411 | 20231113 | 115200 | 3498022380 | 3320 | 3320 | 3325 | 3315 | 1626 |
| 412 | 20231113 | 115100 | 3492620585 | 3305 | 3295 | 3320 | 3290 | 508 |
| 413 | 20231113 | 115000 | 3490940265 | 3295 | 3310 | 3320 | 3285 | 6725 |
| 414 | 20231113 | 114900 | 3468816330 | 3280 | 3310 | 3330 | 3270 | 26334 |
| 415 | 20231113 | 114800 | 3382011785 | 3335 | 3320 | 3335 | 3310 | 6533 |
| 416 | 20231113 | 114700 | 3360339840 | 3315 | 3325 | 3325 | 3315 | 3741 |
| 417 | 20231113 | 114600 | 3347912635 | 3320 | 3340 | 3340 | 3320 | 6885 |
| 418 | 20231113 | 114500 | 3324987675 | 3340 | 3340 | 3340 | 3335 | 1163 |
| 419 | 20231113 | 114400 | 3321105565 | 3340 | 3335 | 3340 | 3325 | 10766 |
| 420 | 20231113 | 114300 | 3285272020 | 3340 | 3345 | 3350 | 3330 | 17004 |
| 421 | 20231113 | 114200 | 3228441680 | 3350 | 3365 | 3365 | 3350 | 8269 |
| 422 | 20231113 | 114100 | 3200694730 | 3365 | 3370 | 3370 | 3365 | 646 |
| 423 | 20231113 | 114000 | 3198518385 | 3385 | 3380 | 3385 | 3370 | 1237 |
| 424 | 20231113 | 113900 | 3194333935 | 3380 | 3370 | 3380 | 3370 | 2068 |
| 425 | 20231113 | 113800 | 3187347690 | 3365 | 3350 | 3365 | 3345 | 10960 |
| 426 | 20231113 | 113700 | 3150555775 | 3350 | 3350 | 3350 | 3350 | 3268 |
| 427 | 20231113 | 113600 | 3139607975 | 3350 | 3370 | 3370 | 3350 | 20396 |
| 428 | 20231113 | 113500 | 3071138035 | 3370 | 3380 | 3390 | 3370 | 10364 |
| 429 | 20231113 | 113400 | 3036176550 | 3390 | 3385 | 3390 | 3380 | 5089 |
| 430 | 20231113 | 113300 | 3018965105 | 3390 | 3390 | 3390 | 3390 | 598 |
| 431 | 20231113 | 113200 | 3016937885 | 3395 | 3395 | 3395 | 3395 | 0 |
| 432 | 20231113 | 113100 | 3016937885 | 3395 | 3390 | 3395 | 3385 | 452 |
| 433 | 20231113 | 113000 | 3015405845 | 3390 | 3390 | 3390 | 3390 | 58 |
| 434 | 20231113 | 112900 | 3015209225 | 3395 | 3390 | 3395 | 3390 | 1722 |
| 435 | 20231113 | 112800 | 3009370325 | 3395 | 3390 | 3395 | 3390 | 32 |
| 436 | 20231113 | 112700 | 3009261795 | 3390 | 3390 | 3395 | 3390 | 449 |
| 437 | 20231113 | 112600 | 3007739185 | 3410 | 3400 | 3410 | 3400 | 145 |
| 438 | 20231113 | 112500 | 3007245785 | 3400 | 3395 | 3400 | 3390 | 991 |
| 439 | 20231113 | 112400 | 3003880370 | 3395 | 3390 | 3395 | 3390 | 484 |
| 440 | 20231113 | 112300 | 3002237495 | 3390 | 3400 | 3400 | 3390 | 762 |
| 441 | 20231113 | 112200 | 2999651755 | 3395 | 3400 | 3400 | 3390 | 2118 |
| 442 | 20231113 | 112100 | 2992461260 | 3400 | 3400 | 3410 | 3400 | 2578 |
| 443 | 20231113 | 112000 | 2983696050 | 3410 | 3410 | 3410 | 3405 | 2209 |
| 444 | 20231113 | 111900 | 2976171715 | 3415 | 3420 | 3420 | 3415 | 733 |
| 445 | 20231113 | 111800 | 2973668515 | 3420 | 3420 | 3420 | 3420 | 161 |
| 446 | 20231113 | 111700 | 2973117895 | 3420 | 3430 | 3430 | 3415 | 5726 |
| 447 | 20231113 | 111600 | 2953520960 | 3430 | 3435 | 3435 | 3430 | 261 |
| 448 | 20231113 | 111500 | 2952624925 | 3435 | 3440 | 3440 | 3435 | 461 |
| 449 | 20231113 | 111400 | 2951039585 | 3440 | 3445 | 3445 | 3440 | 940 |
| 450 | 20231113 | 111300 | 2947805805 | 3440 | 3440 | 3440 | 3435 | 1487 |
| 451 | 20231113 | 111200 | 2942690655 | 3440 | 3440 | 3445 | 3440 | 1485 |
| 452 | 20231113 | 111100 | 2937582010 | 3440 | 3440 | 3440 | 3420 | 107 |
| 453 | 20231113 | 111000 | 2937214030 | 3415 | 3420 | 3440 | 3415 | 2952 |
| 454 | 20231113 | 110900 | 2927075850 | 3425 | 3420 | 3425 | 3415 | 1728 |
| 455 | 20231113 | 110800 | 2921173635 | 3420 | 3420 | 3420 | 3420 | 128 |
| 456 | 20231113 | 110700 | 2920735875 | 3420 | 3415 | 3420 | 3415 | 501 |
| 457 | 20231113 | 110600 | 2919022485 | 3415 | 3420 | 3420 | 3415 | 527 |
| 458 | 20231113 | 110500 | 2917220150 | 3425 | 3420 | 3425 | 3415 | 181 |
| 459 | 20231113 | 110400 | 2916600610 | 3425 | 3430 | 3435 | 3425 | 1308 |
| 460 | 20231113 | 110300 | 2912114260 | 3430 | 3425 | 3430 | 3425 | 1742 |
| 461 | 20231113 | 110200 | 2906140110 | 3430 | 3420 | 3430 | 3420 | 3345 |
| 462 | 20231113 | 110100 | 2894678935 | 3410 | 3410 | 3420 | 3405 | 1194 |
| 463 | 20231113 | 110000 | 2890606475 | 3405 | 3405 | 3405 | 3405 | 1833 |
| 464 | 20231113 | 105900 | 2884365110 | 3405 | 3410 | 3410 | 3405 | 251 |
| 465 | 20231113 | 105800 | 2883509205 | 3410 | 3405 | 3410 | 3405 | 331 |
| 466 | 20231113 | 105700 | 2882381175 | 3405 | 3405 | 3405 | 3405 | 1 |
| 467 | 20231113 | 105600 | 2882377770 | 3400 | 3400 | 3400 | 3400 | 1547 |
| 468 | 20231113 | 105500 | 2877117970 | 3400 | 3400 | 3400 | 3400 | 6 |
| 469 | 20231113 | 105400 | 2877097570 | 3400 | 3400 | 3400 | 3400 | 1665 |
| 470 | 20231113 | 105300 | 2871436570 | 3400 | 3405 | 3405 | 3400 | 2193 |
| 471 | 20231113 | 105200 | 2863972705 | 3410 | 3410 | 3415 | 3410 | 693 |
| 472 | 20231113 | 105100 | 2861609565 | 3410 | 3420 | 3425 | 3410 | 1498 |
| 473 | 20231113 | 105000 | 2856486025 | 3420 | 3410 | 3420 | 3410 | 1647 |
| 474 | 20231113 | 104900 | 2850853835 | 3410 | 3400 | 3415 | 3400 | 201 |
| 475 | 20231113 | 104800 | 2850168570 | 3410 | 3415 | 3420 | 3410 | 300 |
| 476 | 20231113 | 104700 | 2849144465 | 3400 | 3400 | 3415 | 3400 | 342 |
| 477 | 20231113 | 104600 | 2847981540 | 3400 | 3420 | 3420 | 3395 | 861 |
| 478 | 20231113 | 104500 | 2845055580 | 3420 | 3405 | 3425 | 3400 | 642 |
| 479 | 20231113 | 104400 | 2842871515 | 3430 | 3400 | 3430 | 3400 | 1686 |
| 480 | 20231113 | 104300 | 2837109970 | 3400 | 3400 | 3400 | 3400 | 640 |
| 481 | 20231113 | 104200 | 2834933970 | 3400 | 3395 | 3400 | 3390 | 1432 |
| 482 | 20231113 | 104100 | 2830066910 | 3395 | 3390 | 3395 | 3390 | 210 |
| 483 | 20231113 | 104000 | 2829354075 | 3390 | 3390 | 3395 | 3390 | 1628 |
| 484 | 20231113 | 103900 | 2823834315 | 3390 | 3390 | 3390 | 3390 | 208 |
| 485 | 20231113 | 103800 | 2823129195 | 3390 | 3390 | 3395 | 3390 | 3693 |
| 486 | 20231113 | 103700 | 2810604040 | 3390 | 3385 | 3395 | 3385 | 3954 |
| 487 | 20231113 | 103600 | 2797198950 | 3390 | 3400 | 3400 | 3390 | 7824 |
| 488 | 20231113 | 103500 | 2770657705 | 3400 | 3395 | 3400 | 3390 | 6980 |
| 489 | 20231113 | 103400 | 2746961295 | 3400 | 3410 | 3410 | 3400 | 4228 |
| 490 | 20231113 | 103300 | 2732568540 | 3410 | 3415 | 3415 | 3410 | 4630 |
| 491 | 20231113 | 103200 | 2716762210 | 3415 | 3420 | 3420 | 3415 | 3761 |
| 492 | 20231113 | 103100 | 2703899650 | 3425 | 3430 | 3430 | 3425 | 2414 |
| 493 | 20231113 | 103000 | 2695628965 | 3430 | 3430 | 3430 | 3430 | 1000 |
| 494 | 20231113 | 102900 | 2692198965 | 3430 | 3430 | 3435 | 3430 | 1591 |
| 495 | 20231113 | 102800 | 2686739395 | 3435 | 3435 | 3435 | 3435 | 423 |
| 496 | 20231113 | 102700 | 2685286390 | 3435 | 3435 | 3435 | 3435 | 1907 |
| 497 | 20231113 | 102600 | 2678735845 | 3435 | 3440 | 3440 | 3430 | 401 |
| 498 | 20231113 | 102500 | 2677358875 | 3430 | 3405 | 3435 | 3405 | 3464 |
| 499 | 20231113 | 102400 | 2665520150 | 3415 | 3410 | 3415 | 3405 | 4549 |
| 500 | 20231113 | 102300 | 2650024580 | 3410 | 3415 | 3415 | 3410 | 5661 |
| 501 | 20231113 | 102200 | 2630697415 | 3415 | 3440 | 3440 | 3415 | 2939 |
| 502 | 20231113 | 102100 | 2620641015 | 3440 | 3430 | 3445 | 3430 | 4277 |
| 503 | 20231113 | 102000 | 2605934170 | 3425 | 3425 | 3440 | 3425 | 1398 |
| 504 | 20231113 | 101900 | 2601136740 | 3425 | 3430 | 3430 | 3420 | 1884 |
| 505 | 20231113 | 101800 | 2594681630 | 3430 | 3430 | 3430 | 3415 | 1724 |
| 506 | 20231113 | 101700 | 2588769945 | 3420 | 3415 | 3420 | 3415 | 2727 |
| 507 | 20231113 | 101600 | 2579446220 | 3420 | 3420 | 3420 | 3420 | 1016 |
| 508 | 20231113 | 101500 | 2575971500 | 3420 | 3420 | 3425 | 3415 | 1719 |
| 509 | 20231113 | 101400 | 2570089980 | 3420 | 3425 | 3430 | 3420 | 623 |
| 510 | 20231113 | 101300 | 2567956540 | 3420 | 3415 | 3420 | 3410 | 3062 |
| 511 | 20231113 | 101200 | 2557496140 | 3415 | 3410 | 3415 | 3410 | 456 |
| 512 | 20231113 | 101100 | 2555939595 | 3410 | 3405 | 3410 | 3400 | 3641 |
| 513 | 20231113 | 101000 | 2543549465 | 3395 | 3405 | 3410 | 3395 | 19454 |
| 514 | 20231113 | 100900 | 2477390860 | 3400 | 3410 | 3410 | 3400 | 3066 |
| 515 | 20231113 | 100800 | 2466953680 | 3415 | 3420 | 3425 | 3400 | 1649 |
| 516 | 20231113 | 100700 | 2461324880 | 3405 | 3440 | 3440 | 3405 | 6836 |
| 517 | 20231113 | 100600 | 2437982000 | 3440 | 3450 | 3450 | 3435 | 6748 |
| 518 | 20231113 | 100500 | 2414754355 | 3450 | 3460 | 3465 | 3445 | 10212 |
| 519 | 20231113 | 100400 | 2379480590 | 3460 | 3435 | 3465 | 3435 | 48187 |
| 520 | 20231113 | 100300 | 2213303400 | 3430 | 3425 | 3430 | 3420 | 4105 |
| 521 | 20231113 | 100200 | 2199239495 | 3425 | 3425 | 3435 | 3420 | 11020 |
| 522 | 20231113 | 100100 | 2161477115 | 3425 | 3400 | 3425 | 3400 | 6210 |
| 523 | 20231113 | 100000 | 2140249280 | 3410 | 3405 | 3410 | 3405 | 5083 |
| 524 | 20231113 | 095900 | 2122932885 | 3410 | 3410 | 3410 | 3410 | 2184 |
| 525 | 20231113 | 095800 | 2115485445 | 3410 | 3420 | 3425 | 3410 | 7514 |
| 526 | 20231113 | 095700 | 2089827040 | 3425 | 3425 | 3430 | 3410 | 2068 |
| 527 | 20231113 | 095600 | 2082750555 | 3430 | 3425 | 3440 | 3425 | 13265 |
| 528 | 20231113 | 095500 | 2037264500 | 3425 | 3380 | 3425 | 3375 | 10017 |
| 529 | 20231113 | 095400 | 2003153920 | 3385 | 3365 | 3390 | 3365 | 2583 |
| 530 | 20231113 | 095300 | 1994408190 | 3355 | 3380 | 3380 | 3355 | 11698 |
| 531 | 20231113 | 095200 | 1955103265 | 3380 | 3360 | 3380 | 3360 | 2128 |
| 532 | 20231113 | 095100 | 1947913710 | 3360 | 3365 | 3375 | 3360 | 2974 |
| 533 | 20231113 | 095000 | 1937911015 | 3360 | 3360 | 3360 | 3360 | 3183 |
| 534 | 20231113 | 094900 | 1927216135 | 3360 | 3355 | 3360 | 3350 | 5167 |
| 535 | 20231113 | 094800 | 1909889995 | 3355 | 3355 | 3360 | 3355 | 2322 |
| 536 | 20231113 | 094700 | 1902099130 | 3360 | 3360 | 3365 | 3360 | 1075 |
| 537 | 20231113 | 094600 | 1898487115 | 3360 | 3360 | 3365 | 3345 | 9591 |
| 538 | 20231113 | 094500 | 1866278675 | 3360 | 3380 | 3380 | 3360 | 10706 |
| 539 | 20231113 | 094400 | 1830176855 | 3385 | 3395 | 3395 | 3385 | 5083 |
| 540 | 20231113 | 094300 | 1812945190 | 3395 | 3395 | 3400 | 3390 | 1332 |
| 541 | 20231113 | 094200 | 1808420300 | 3395 | 3395 | 3400 | 3395 | 1887 |
| 542 | 20231113 | 094100 | 1802013920 | 3400 | 3395 | 3400 | 3390 | 929 |
| 543 | 20231113 | 094000 | 1798857990 | 3395 | 3390 | 3395 | 3385 | 1216 |
| 544 | 20231113 | 093900 | 1794732285 | 3385 | 3385 | 3390 | 3380 | 10250 |
| 545 | 20231113 | 093800 | 1760074375 | 3380 | 3390 | 3400 | 3380 | 9811 |
| 546 | 20231113 | 093700 | 1726761090 | 3385 | 3390 | 3400 | 3380 | 5625 |
| 547 | 20231113 | 093600 | 1707700895 | 3405 | 3400 | 3410 | 3390 | 21224 |
| 548 | 20231113 | 093500 | 1635486025 | 3405 | 3405 | 3405 | 3395 | 4523 |
| 549 | 20231113 | 093400 | 1620107505 | 3400 | 3415 | 3430 | 3400 | 11484 |
| 550 | 20231113 | 093300 | 1580907755 | 3425 | 3420 | 3425 | 3405 | 4482 |
| 551 | 20231113 | 093200 | 1565579990 | 3420 | 3415 | 3445 | 3400 | 43819 |
| 552 | 20231113 | 093100 | 1415036365 | 3415 | 3425 | 3435 | 3410 | 9260 |
| 553 | 20231113 | 093000 | 1383321010 | 3425 | 3395 | 3425 | 3395 | 16701 |
| 554 | 20231113 | 092900 | 1326380190 | 3395 | 3425 | 3425 | 3395 | 6710 |
| 555 | 20231113 | 092800 | 1303492210 | 3410 | 3400 | 3420 | 3390 | 14672 |
| 556 | 20231113 | 092700 | 1253514220 | 3390 | 3410 | 3410 | 3390 | 11672 |
| 557 | 20231113 | 092600 | 1213877000 | 3410 | 3420 | 3420 | 3400 | 6920 |
| 558 | 20231113 | 092500 | 1190279625 | 3420 | 3415 | 3420 | 3400 | 14561 |
| 559 | 20231113 | 092400 | 1140547790 | 3420 | 3410 | 3430 | 3410 | 7193 |
| 560 | 20231113 | 092300 | 1115959300 | 3430 | 3420 | 3435 | 3410 | 11178 |
| 561 | 20231113 | 092200 | 1077705695 | 3420 | 3430 | 3430 | 3415 | 14036 |
| 562 | 20231113 | 092100 | 1029615260 | 3430 | 3405 | 3430 | 3390 | 26031 |
| 563 | 20231113 | 092000 | 940746205 | 3390 | 3395 | 3410 | 3385 | 14884 |
| 564 | 20231113 | 091900 | 890278865 | 3395 | 3405 | 3410 | 3385 | 14525 |
| 565 | 20231113 | 091800 | 840907915 | 3405 | 3420 | 3430 | 3390 | 42011 |
| 566 | 20231113 | 091700 | 697839365 | 3400 | 3400 | 3420 | 3355 | 37873 |
| 567 | 20231113 | 091600 | 569161425 | 3400 | 3310 | 3400 | 3310 | 45872 |
| 568 | 20231113 | 091500 | 415301715 | 3310 | 3320 | 3340 | 3290 | 25155 |
| 569 | 20231113 | 091400 | 331704730 | 3330 | 3295 | 3330 | 3295 | 33188 |
| 570 | 20231113 | 091300 | 221682510 | 3290 | 3255 | 3300 | 3255 | 21735 |
| 571 | 20231113 | 091200 | 150313680 | 3255 | 3230 | 3255 | 3230 | 7633 |
| 572 | 20231113 | 091100 | 125629050 | 3230 | 3215 | 3230 | 3215 | 3529 |
| 573 | 20231113 | 091000 | 114249240 | 3215 | 3210 | 3215 | 3210 | 566 |
| 574 | 20231113 | 090900 | 112431880 | 3210 | 3210 | 3225 | 3210 | 2969 |
| 575 | 20231113 | 090800 | 102893610 | 3210 | 3220 | 3225 | 3210 | 7915 |
| 576 | 20231113 | 090700 | 77425620 | 3215 | 3200 | 3230 | 3200 | 6162 |
| 577 | 20231113 | 090600 | 57534985 | 3195 | 3205 | 3210 | 3185 | 1774 |
| 578 | 20231113 | 090500 | 51852265 | 3180 | 3200 | 3205 | 3180 | 3073 |
| 579 | 20231113 | 090400 | 42047275 | 3200 | 3210 | 3210 | 3190 | 2220 |
| 580 | 20231113 | 090300 | 34937255 | 3210 | 3210 | 3210 | 3195 | 3225 |
| 581 | 20231113 | 090200 | 24599590 | 3210 | 3215 | 3215 | 3200 | 3879 |
| 582 | 20231113 | 090100 | 12158335 | 3210 | 3215 | 3215 | 3210 | 351 |
| 583 | 20231113 | 090000 | 11031620 | 3240 | 3230 | 3245 | 3220 | 3251 |