29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 184700 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 20301 |
| 3 | 20231113 | 184600 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 4 | 20231113 | 184500 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 5 | 20231113 | 184400 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 6 | 20231113 | 184300 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 7 | 20231113 | 184200 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 8 | 20231113 | 184100 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 9 | 20231113 | 184000 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 10 | 20231113 | 183900 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 11 | 20231113 | 183800 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 12 | 20231113 | 183700 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 13 | 20231113 | 183600 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 14 | 20231113 | 183500 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 15 | 20231113 | 183400 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 16 | 20231113 | 183300 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 17 | 20231113 | 183200 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 18 | 20231113 | 183100 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 19 | 20231113 | 183000 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 20 | 20231113 | 182900 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 21 | 20231113 | 182800 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 22 | 20231113 | 182700 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 23 | 20231113 | 182600 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 24 | 20231113 | 182500 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 25 | 20231113 | 182400 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 26 | 20231113 | 182300 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 27 | 20231113 | 182200 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 28 | 20231113 | 182100 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 29 | 20231113 | 182000 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 30 | 20231113 | 181900 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 31 | 20231113 | 181800 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 32 | 20231113 | 181700 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 20301 |
| 33 | 20231113 | 181600 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 34 | 20231113 | 181500 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 35 | 20231113 | 181400 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 36 | 20231113 | 181300 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 37 | 20231113 | 181200 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 38 | 20231113 | 181100 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 39 | 20231113 | 181000 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 40 | 20231113 | 180900 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 41 | 20231113 | 180800 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 42 | 20231113 | 180700 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 43 | 20231113 | 180600 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 44 | 20231113 | 180500 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 45 | 20231113 | 180400 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 46 | 20231113 | 180300 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 47 | 20231113 | 180200 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 48 | 20231113 | 180100 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 49 | 20231113 | 180000 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 50 | 20231113 | 175900 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 51 | 20231113 | 175800 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 52 | 20231113 | 175700 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 53 | 20231113 | 175600 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 54 | 20231113 | 175500 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 55 | 20231113 | 175400 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 56 | 20231113 | 175300 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 57 | 20231113 | 175200 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 58 | 20231113 | 175100 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 59 | 20231113 | 175000 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 60 | 20231113 | 174900 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 61 | 20231113 | 174800 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 62 | 20231113 | 174700 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 20301 |
| 63 | 20231113 | 174600 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 64 | 20231113 | 174500 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 65 | 20231113 | 174400 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 66 | 20231113 | 174300 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 67 | 20231113 | 174200 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 68 | 20231113 | 174100 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 69 | 20231113 | 174000 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 70 | 20231113 | 173900 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 71 | 20231113 | 173800 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 72 | 20231113 | 173700 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 73 | 20231113 | 173600 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 74 | 20231113 | 173500 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 75 | 20231113 | 173400 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 76 | 20231113 | 173300 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 77 | 20231113 | 173200 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 78 | 20231113 | 173100 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 79 | 20231113 | 173000 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 80 | 20231113 | 172900 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 81 | 20231113 | 172800 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 82 | 20231113 | 172700 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 83 | 20231113 | 172600 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 84 | 20231113 | 172500 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 85 | 20231113 | 172400 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 86 | 20231113 | 172300 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 87 | 20231113 | 172200 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 88 | 20231113 | 172100 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 89 | 20231113 | 172000 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 90 | 20231113 | 171900 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 91 | 20231113 | 171800 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 92 | 20231113 | 171700 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 20301 |
| 93 | 20231113 | 171600 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 94 | 20231113 | 171500 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 95 | 20231113 | 171400 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 96 | 20231113 | 171300 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 97 | 20231113 | 171200 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 98 | 20231113 | 171100 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 99 | 20231113 | 171000 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 100 | 20231113 | 170900 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 101 | 20231113 | 170800 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 102 | 20231113 | 170700 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 103 | 20231113 | 170600 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 104 | 20231113 | 170500 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 105 | 20231113 | 170400 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 106 | 20231113 | 170300 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 107 | 20231113 | 170200 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 108 | 20231113 | 170100 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 109 | 20231113 | 170000 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 110 | 20231113 | 165900 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 111 | 20231113 | 165800 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 112 | 20231113 | 165700 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 113 | 20231113 | 165600 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 114 | 20231113 | 165500 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 115 | 20231113 | 165400 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 116 | 20231113 | 165300 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 117 | 20231113 | 165200 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 118 | 20231113 | 165100 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 119 | 20231113 | 165000 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 120 | 20231113 | 164900 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 121 | 20231113 | 164800 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 122 | 20231113 | 164700 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 20301 |
| 123 | 20231113 | 164600 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 124 | 20231113 | 164500 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 125 | 20231113 | 164400 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 126 | 20231113 | 164300 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 127 | 20231113 | 164200 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 128 | 20231113 | 164100 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 129 | 20231113 | 164000 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 130 | 20231113 | 163900 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 131 | 20231113 | 163800 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 132 | 20231113 | 163700 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 133 | 20231113 | 163600 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 134 | 20231113 | 163500 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 135 | 20231113 | 163400 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 136 | 20231113 | 163300 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 137 | 20231113 | 163200 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 138 | 20231113 | 163100 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 139 | 20231113 | 163000 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 140 | 20231113 | 162900 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 141 | 20231113 | 162800 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 142 | 20231113 | 162700 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 143 | 20231113 | 162600 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 144 | 20231113 | 162500 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 145 | 20231113 | 162400 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 146 | 20231113 | 162300 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 147 | 20231113 | 162200 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 148 | 20231113 | 162100 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 149 | 20231113 | 162000 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 150 | 20231113 | 161900 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 151 | 20231113 | 161800 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 152 | 20231113 | 161700 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 20301 |
| 153 | 20231113 | 161600 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 154 | 20231113 | 161500 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 155 | 20231113 | 161400 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 156 | 20231113 | 161300 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 157 | 20231113 | 161200 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 158 | 20231113 | 161100 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 159 | 20231113 | 161000 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 160 | 20231113 | 160900 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 161 | 20231113 | 160800 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 162 | 20231113 | 160700 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 163 | 20231113 | 160600 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 164 | 20231113 | 160500 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 165 | 20231113 | 160400 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 166 | 20231113 | 160300 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 167 | 20231113 | 160200 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 168 | 20231113 | 160100 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 169 | 20231113 | 160000 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 170 | 20231113 | 155900 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 171 | 20231113 | 155800 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 172 | 20231113 | 155700 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 173 | 20231113 | 155600 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 174 | 20231113 | 155500 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 175 | 20231113 | 155400 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 176 | 20231113 | 155300 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 177 | 20231113 | 155200 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 178 | 20231113 | 155100 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 179 | 20231113 | 155000 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 180 | 20231113 | 154900 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 181 | 20231113 | 154800 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 182 | 20231113 | 154700 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 20301 |
| 183 | 20231113 | 154600 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 184 | 20231113 | 154500 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 185 | 20231113 | 154400 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 186 | 20231113 | 154300 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 187 | 20231113 | 154200 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 188 | 20231113 | 154100 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 189 | 20231113 | 154000 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 190 | 20231113 | 153900 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 191 | 20231113 | 153800 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 192 | 20231113 | 153700 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 193 | 20231113 | 153600 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 194 | 20231113 | 153500 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 195 | 20231113 | 153400 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 196 | 20231113 | 153300 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 197 | 20231113 | 153200 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 198 | 20231113 | 153100 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 199 | 20231113 | 153000 | 8193748480 | 8570 | 8570 | 8570 | 8570 | 20301 |
| 200 | 20231113 | 152900 | 8019768910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 201 | 20231113 | 152800 | 8019768910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 202 | 20231113 | 152700 | 8019768910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 203 | 20231113 | 152600 | 8019768910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 204 | 20231113 | 152500 | 8019768910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 205 | 20231113 | 152400 | 8019768910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 206 | 20231113 | 152300 | 8019768910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 207 | 20231113 | 152200 | 8019768910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 208 | 20231113 | 152100 | 8019768910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 209 | 20231113 | 152000 | 8019768910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 210 | 20231113 | 151900 | 8019768910 | 8580 | 8600 | 8620 | 8580 | 9776 |
| 211 | 20231113 | 151800 | 7935771840 | 8600 | 8580 | 8600 | 8580 | 2015 |
| 212 | 20231113 | 151700 | 7918467470 | 8580 | 8580 | 8600 | 8580 | 1990 |
| 213 | 20231113 | 151600 | 7901380860 | 8600 | 8600 | 8600 | 8580 | 1742 |
| 214 | 20231113 | 151500 | 7886430080 | 8600 | 8580 | 8600 | 8570 | 2144 |
| 215 | 20231113 | 151400 | 7868023720 | 8580 | 8580 | 8590 | 8580 | 2485 |
| 216 | 20231113 | 151300 | 7846699360 | 8590 | 8590 | 8600 | 8570 | 720 |
| 217 | 20231113 | 151200 | 7840525730 | 8590 | 8600 | 8600 | 8560 | 7667 |
| 218 | 20231113 | 151100 | 7774765150 | 8600 | 8590 | 8600 | 8590 | 1195 |
| 219 | 20231113 | 151000 | 7764493690 | 8590 | 8600 | 8600 | 8590 | 1047 |
| 220 | 20231113 | 150900 | 7755492560 | 8600 | 8610 | 8610 | 8600 | 2857 |
| 221 | 20231113 | 150800 | 7730921200 | 8610 | 8630 | 8630 | 8610 | 2241 |
| 222 | 20231113 | 150700 | 7711620190 | 8610 | 8620 | 8630 | 8610 | 2228 |
| 223 | 20231113 | 150600 | 7692413160 | 8630 | 8640 | 8650 | 8630 | 3728 |
| 224 | 20231113 | 150500 | 7660221060 | 8640 | 8670 | 8670 | 8640 | 567 |
| 225 | 20231113 | 150400 | 7655312960 | 8660 | 8670 | 8670 | 8660 | 229 |
| 226 | 20231113 | 150300 | 7653329610 | 8660 | 8650 | 8670 | 8640 | 1857 |
| 227 | 20231113 | 150200 | 7637251930 | 8650 | 8640 | 8660 | 8640 | 4802 |
| 228 | 20231113 | 150100 | 7595711230 | 8650 | 8630 | 8650 | 8630 | 916 |
| 229 | 20231113 | 150000 | 7587797630 | 8630 | 8640 | 8650 | 8630 | 1381 |
| 230 | 20231113 | 145900 | 7575867240 | 8650 | 8630 | 8650 | 8630 | 544 |
| 231 | 20231113 | 145800 | 7571169370 | 8630 | 8650 | 8660 | 8630 | 5892 |
| 232 | 20231113 | 145700 | 7520296520 | 8640 | 8640 | 8640 | 8630 | 4435 |
| 233 | 20231113 | 145600 | 7482000760 | 8640 | 8650 | 8660 | 8640 | 1756 |
| 234 | 20231113 | 145500 | 7466821980 | 8650 | 8640 | 8650 | 8640 | 2144 |
| 235 | 20231113 | 145400 | 7448283480 | 8640 | 8640 | 8640 | 8640 | 8 |
| 236 | 20231113 | 145300 | 7448214360 | 8610 | 8620 | 8630 | 8610 | 3229 |
| 237 | 20231113 | 145200 | 7420396210 | 8620 | 8610 | 8630 | 8610 | 1351 |
| 238 | 20231113 | 145100 | 7408751330 | 8610 | 8610 | 8620 | 8610 | 1618 |
| 239 | 20231113 | 145000 | 7394816040 | 8610 | 8630 | 8630 | 8610 | 1545 |
| 240 | 20231113 | 144900 | 7381493540 | 8620 | 8640 | 8640 | 8620 | 2501 |
| 241 | 20231113 | 144800 | 7359934370 | 8630 | 8630 | 8630 | 8630 | 1100 |
| 242 | 20231113 | 144700 | 7350441370 | 8630 | 8630 | 8630 | 8630 | 943 |
| 243 | 20231113 | 144600 | 7342303280 | 8630 | 8640 | 8650 | 8630 | 1573 |
| 244 | 20231113 | 144500 | 7328713340 | 8640 | 8640 | 8640 | 8640 | 151 |
| 245 | 20231113 | 144400 | 7327408700 | 8630 | 8630 | 8630 | 8630 | 253 |
| 246 | 20231113 | 144300 | 7325225310 | 8620 | 8630 | 8630 | 8620 | 567 |
| 247 | 20231113 | 144200 | 7320337270 | 8630 | 8630 | 8630 | 8620 | 345 |
| 248 | 20231113 | 144100 | 7317360020 | 8630 | 8620 | 8630 | 8620 | 295 |
| 249 | 20231113 | 144000 | 7314814990 | 8620 | 8630 | 8630 | 8620 | 28 |
| 250 | 20231113 | 143900 | 7314573530 | 8620 | 8610 | 8620 | 8600 | 133 |
| 251 | 20231113 | 143800 | 7313428660 | 8600 | 8620 | 8620 | 8600 | 60 |
| 252 | 20231113 | 143700 | 7312912010 | 8620 | 8620 | 8620 | 8620 | 5 |
| 253 | 20231113 | 143600 | 7312868910 | 8630 | 8600 | 8630 | 8600 | 170 |
| 254 | 20231113 | 143500 | 7311404160 | 8600 | 8600 | 8600 | 8600 | 517 |
| 255 | 20231113 | 143400 | 7306957960 | 8600 | 8600 | 8600 | 8600 | 440 |
| 256 | 20231113 | 143300 | 7303173960 | 8590 | 8620 | 8620 | 8590 | 3386 |
| 257 | 20231113 | 143200 | 7274045100 | 8620 | 8620 | 8620 | 8620 | 501 |
| 258 | 20231113 | 143100 | 7269726480 | 8620 | 8620 | 8630 | 8620 | 330 |
| 259 | 20231113 | 143000 | 7266881770 | 8640 | 8620 | 8640 | 8620 | 79 |
| 260 | 20231113 | 142900 | 7266200590 | 8620 | 8620 | 8620 | 8620 | 213 |
| 261 | 20231113 | 142800 | 7264364530 | 8610 | 8600 | 8610 | 8600 | 1173 |
| 262 | 20231113 | 142700 | 7254274190 | 8600 | 8590 | 8600 | 8580 | 1011 |
| 263 | 20231113 | 142600 | 7245599480 | 8580 | 8590 | 8590 | 8580 | 1010 |
| 264 | 20231113 | 142500 | 7236928940 | 8590 | 8590 | 8590 | 8590 | 320 |
| 265 | 20231113 | 142400 | 7234180140 | 8590 | 8590 | 8590 | 8590 | 804 |
| 266 | 20231113 | 142300 | 7227273780 | 8590 | 8590 | 8590 | 8580 | 889 |
| 267 | 20231113 | 142200 | 7219637360 | 8590 | 8590 | 8590 | 8580 | 225 |
| 268 | 20231113 | 142100 | 7217704670 | 8590 | 8590 | 8590 | 8580 | 244 |
| 269 | 20231113 | 142000 | 7215610870 | 8590 | 8580 | 8600 | 8580 | 64 |
| 270 | 20231113 | 141900 | 7215061150 | 8600 | 8580 | 8600 | 8580 | 30 |
| 271 | 20231113 | 141800 | 7214803670 | 8580 | 8590 | 8600 | 8580 | 1082 |
| 272 | 20231113 | 141700 | 7205513120 | 8590 | 8590 | 8590 | 8580 | 64 |
| 273 | 20231113 | 141600 | 7204963850 | 8580 | 8570 | 8580 | 8570 | 273 |
| 274 | 20231113 | 141500 | 7202623730 | 8560 | 8580 | 8580 | 8560 | 741 |
| 275 | 20231113 | 141400 | 7196274170 | 8570 | 8580 | 8580 | 8570 | 857 |
| 276 | 20231113 | 141300 | 7188928330 | 8580 | 8590 | 8590 | 8580 | 3678 |
| 277 | 20231113 | 141200 | 7157370590 | 8590 | 8590 | 8590 | 8580 | 1003 |
| 278 | 20231113 | 141100 | 7148762740 | 8590 | 8600 | 8600 | 8590 | 875 |
| 279 | 20231113 | 141000 | 7141239690 | 8600 | 8590 | 8600 | 8580 | 1513 |
| 280 | 20231113 | 140900 | 7128252880 | 8590 | 8590 | 8600 | 8590 | 90 |
| 281 | 20231113 | 140800 | 7127479760 | 8590 | 8600 | 8600 | 8590 | 722 |
| 282 | 20231113 | 140700 | 7121275880 | 8600 | 8600 | 8600 | 8590 | 1299 |
| 283 | 20231113 | 140600 | 7110110350 | 8600 | 8600 | 8610 | 8580 | 3959 |
| 284 | 20231113 | 140500 | 7076103820 | 8610 | 8600 | 8610 | 8600 | 505 |
| 285 | 20231113 | 140400 | 7071760430 | 8610 | 8610 | 8610 | 8610 | 262 |
| 286 | 20231113 | 140300 | 7069504610 | 8600 | 8600 | 8600 | 8600 | 1928 |
| 287 | 20231113 | 140200 | 7052923810 | 8620 | 8620 | 8620 | 8600 | 40 |
| 288 | 20231113 | 140100 | 7052579650 | 8620 | 8590 | 8620 | 8590 | 260 |
| 289 | 20231113 | 140000 | 7050343550 | 8600 | 8590 | 8600 | 8590 | 237 |
| 290 | 20231113 | 135900 | 7048306120 | 8600 | 8610 | 8610 | 8590 | 2639 |
| 291 | 20231113 | 135800 | 7025613680 | 8610 | 8610 | 8610 | 8600 | 1196 |
| 292 | 20231113 | 135700 | 7015321920 | 8610 | 8610 | 8620 | 8610 | 140 |
| 293 | 20231113 | 135600 | 7014116420 | 8610 | 8640 | 8640 | 8610 | 4226 |
| 294 | 20231113 | 135500 | 6977671170 | 8640 | 8670 | 8670 | 8630 | 1004 |
| 295 | 20231113 | 135400 | 6969002220 | 8670 | 8660 | 8670 | 8630 | 132 |
| 296 | 20231113 | 135300 | 6967858680 | 8630 | 8660 | 8670 | 8630 | 790 |
| 297 | 20231113 | 135200 | 6961040760 | 8670 | 8670 | 8670 | 8670 | 109 |
| 298 | 20231113 | 135100 | 6960095730 | 8680 | 8670 | 8680 | 8670 | 433 |
| 299 | 20231113 | 135000 | 6956341580 | 8690 | 8610 | 8690 | 8610 | 201 |
| 300 | 20231113 | 134900 | 6954606800 | 8610 | 8620 | 8630 | 8610 | 1400 |
| 301 | 20231113 | 134800 | 6942543490 | 8620 | 8660 | 8660 | 8620 | 1887 |
| 302 | 20231113 | 134700 | 6926225350 | 8650 | 8660 | 8660 | 8640 | 341 |
| 303 | 20231113 | 134600 | 6923275920 | 8710 | 8720 | 8720 | 8660 | 307 |
| 304 | 20231113 | 134500 | 6920606720 | 8720 | 8720 | 8720 | 8680 | 131 |
| 305 | 20231113 | 134400 | 6919465240 | 8720 | 8700 | 8720 | 8690 | 903 |
| 306 | 20231113 | 134300 | 6911601570 | 8710 | 8690 | 8710 | 8680 | 190 |
| 307 | 20231113 | 134200 | 6909949240 | 8700 | 8670 | 8700 | 8670 | 2346 |
| 308 | 20231113 | 134100 | 6889566940 | 8660 | 8610 | 8670 | 8610 | 2426 |
| 309 | 20231113 | 134000 | 6868579070 | 8610 | 8600 | 8610 | 8590 | 1441 |
| 310 | 20231113 | 133900 | 6856189800 | 8590 | 8580 | 8590 | 8580 | 1352 |
| 311 | 20231113 | 133800 | 6844585590 | 8580 | 8590 | 8590 | 8580 | 449 |
| 312 | 20231113 | 133700 | 6840730780 | 8590 | 8610 | 8610 | 8590 | 3046 |
| 313 | 20231113 | 133600 | 6814541930 | 8610 | 8610 | 8610 | 8600 | 347 |
| 314 | 20231113 | 133500 | 6811556360 | 8590 | 8620 | 8620 | 8590 | 1279 |
| 315 | 20231113 | 133400 | 6800568310 | 8620 | 8620 | 8630 | 8590 | 3087 |
| 316 | 20231113 | 133300 | 6773977010 | 8620 | 8660 | 8660 | 8620 | 51 |
| 317 | 20231113 | 133200 | 6773535710 | 8660 | 8660 | 8660 | 8650 | 117 |
| 318 | 20231113 | 133100 | 6772522500 | 8640 | 8600 | 8640 | 8600 | 1112 |
| 319 | 20231113 | 133000 | 6762958950 | 8600 | 8630 | 8630 | 8600 | 2683 |
| 320 | 20231113 | 132900 | 6739832440 | 8620 | 8620 | 8630 | 8610 | 736 |
| 321 | 20231113 | 132800 | 6733489110 | 8640 | 8620 | 8650 | 8610 | 350 |
| 322 | 20231113 | 132700 | 6730475020 | 8600 | 8650 | 8670 | 8600 | 798 |
| 323 | 20231113 | 132600 | 6723606540 | 8610 | 8610 | 8620 | 8600 | 775 |
| 324 | 20231113 | 132500 | 6716932750 | 8610 | 8640 | 8640 | 8610 | 674 |
| 325 | 20231113 | 132400 | 6711109430 | 8640 | 8570 | 8640 | 8570 | 4298 |
| 326 | 20231113 | 132300 | 6674244620 | 8550 | 8580 | 8590 | 8550 | 6545 |
| 327 | 20231113 | 132200 | 6618173160 | 8590 | 8620 | 8620 | 8580 | 1564 |
| 328 | 20231113 | 132100 | 6604712950 | 8640 | 8640 | 8640 | 8600 | 1720 |
| 329 | 20231113 | 132000 | 6589891750 | 8650 | 8610 | 8650 | 8600 | 4099 |
| 330 | 20231113 | 131900 | 6554598200 | 8610 | 8640 | 8640 | 8600 | 4735 |
| 331 | 20231113 | 131800 | 6513835740 | 8640 | 8640 | 8670 | 8640 | 1480 |
| 332 | 20231113 | 131700 | 6501038270 | 8630 | 8620 | 8660 | 8620 | 2226 |
| 333 | 20231113 | 131600 | 6481838930 | 8620 | 8620 | 8630 | 8610 | 4127 |
| 334 | 20231113 | 131500 | 6446287140 | 8620 | 8650 | 8650 | 8620 | 5513 |
| 335 | 20231113 | 131400 | 6398658580 | 8660 | 8670 | 8670 | 8660 | 1031 |
| 336 | 20231113 | 131300 | 6389724150 | 8680 | 8670 | 8700 | 8670 | 700 |
| 337 | 20231113 | 131200 | 6383649860 | 8670 | 8650 | 8670 | 8630 | 1106 |
| 338 | 20231113 | 131100 | 6374079360 | 8640 | 8720 | 8720 | 8640 | 12265 |
| 339 | 20231113 | 131000 | 6267583350 | 8710 | 8730 | 8730 | 8710 | 4510 |
| 340 | 20231113 | 130900 | 6228271280 | 8730 | 8740 | 8740 | 8730 | 3441 |
| 341 | 20231113 | 130800 | 6198210550 | 8740 | 8740 | 8750 | 8740 | 739 |
| 342 | 20231113 | 130700 | 6191751130 | 8750 | 8740 | 8750 | 8740 | 147 |
| 343 | 20231113 | 130600 | 6190464900 | 8750 | 8750 | 8770 | 8740 | 718 |
| 344 | 20231113 | 130500 | 6184185490 | 8750 | 8770 | 8770 | 8750 | 1237 |
| 345 | 20231113 | 130400 | 6173353610 | 8770 | 8750 | 8770 | 8750 | 809 |
| 346 | 20231113 | 130300 | 6166274690 | 8750 | 8770 | 8770 | 8750 | 1587 |
| 347 | 20231113 | 130200 | 6152383630 | 8770 | 8750 | 8770 | 8750 | 190 |
| 348 | 20231113 | 130100 | 6150719950 | 8760 | 8760 | 8760 | 8750 | 390 |
| 349 | 20231113 | 130000 | 6147307250 | 8750 | 8770 | 8770 | 8750 | 2350 |
| 350 | 20231113 | 125900 | 6126721700 | 8760 | 8770 | 8770 | 8760 | 1403 |
| 351 | 20231113 | 125800 | 6114422520 | 8770 | 8800 | 8800 | 8770 | 147 |
| 352 | 20231113 | 125700 | 6113132780 | 8770 | 8800 | 8800 | 8760 | 810 |
| 353 | 20231113 | 125600 | 6106013790 | 8800 | 8780 | 8800 | 8780 | 331 |
| 354 | 20231113 | 125500 | 6103107080 | 8780 | 8770 | 8780 | 8770 | 170 |
| 355 | 20231113 | 125400 | 6101614590 | 8770 | 8760 | 8770 | 8760 | 544 |
| 356 | 20231113 | 125300 | 6096848300 | 8750 | 8780 | 8780 | 8750 | 132 |
| 357 | 20231113 | 125200 | 6095691950 | 8780 | 8750 | 8780 | 8750 | 486 |
| 358 | 20231113 | 125100 | 6091438360 | 8750 | 8780 | 8780 | 8750 | 3643 |
| 359 | 20231113 | 125000 | 6059546300 | 8780 | 8800 | 8800 | 8780 | 3742 |
| 360 | 20231113 | 124900 | 6026662990 | 8800 | 8800 | 8800 | 8800 | 650 |
| 361 | 20231113 | 124800 | 6020942990 | 8800 | 8820 | 8820 | 8800 | 1321 |
| 362 | 20231113 | 124700 | 6009317580 | 8810 | 8820 | 8820 | 8800 | 937 |
| 363 | 20231113 | 124600 | 6001062860 | 8820 | 8840 | 8840 | 8820 | 215 |
| 364 | 20231113 | 124500 | 5999164260 | 8840 | 8840 | 8840 | 8840 | 0 |
| 365 | 20231113 | 124400 | 5999164260 | 8840 | 8830 | 8850 | 8810 | 977 |
| 366 | 20231113 | 124300 | 5990547910 | 8830 | 8820 | 8850 | 8820 | 354 |
| 367 | 20231113 | 124200 | 5987424710 | 8810 | 8810 | 8860 | 8810 | 1252 |
| 368 | 20231113 | 124100 | 5976387650 | 8860 | 8820 | 8860 | 8810 | 450 |
| 369 | 20231113 | 124000 | 5972413000 | 8830 | 8820 | 8830 | 8820 | 1567 |
| 370 | 20231113 | 123900 | 5958591920 | 8830 | 8830 | 8830 | 8820 | 266 |
| 371 | 20231113 | 123800 | 5956245580 | 8820 | 8820 | 8830 | 8810 | 1889 |
| 372 | 20231113 | 123700 | 5939582500 | 8820 | 8820 | 8830 | 8820 | 572 |
| 373 | 20231113 | 123600 | 5934534240 | 8830 | 8830 | 8830 | 8820 | 86 |
| 374 | 20231113 | 123500 | 5933775120 | 8830 | 8820 | 8830 | 8820 | 293 |
| 375 | 20231113 | 123400 | 5931190750 | 8820 | 8820 | 8820 | 8810 | 107 |
| 376 | 20231113 | 123300 | 5930247760 | 8820 | 8810 | 8820 | 8810 | 30 |
| 377 | 20231113 | 123200 | 5929983430 | 8820 | 8830 | 8830 | 8810 | 71 |
| 378 | 20231113 | 123100 | 5929357640 | 8830 | 8830 | 8830 | 8810 | 367 |
| 379 | 20231113 | 123000 | 5926123480 | 8830 | 8830 | 8840 | 8830 | 112 |
| 380 | 20231113 | 122900 | 5925134510 | 8830 | 8830 | 8840 | 8830 | 64 |
| 381 | 20231113 | 122800 | 5924569360 | 8840 | 8840 | 8840 | 8830 | 39 |
| 382 | 20231113 | 122700 | 5924224940 | 8840 | 8850 | 8850 | 8840 | 98 |
| 383 | 20231113 | 122600 | 5923358390 | 8840 | 8830 | 8840 | 8830 | 157 |
| 384 | 20231113 | 122500 | 5921970520 | 8810 | 8840 | 8850 | 8800 | 184 |
| 385 | 20231113 | 122400 | 5920350710 | 8840 | 8840 | 8840 | 8790 | 374 |
| 386 | 20231113 | 122300 | 5917056470 | 8820 | 8790 | 8820 | 8790 | 631 |
| 387 | 20231113 | 122200 | 5911508700 | 8790 | 8800 | 8800 | 8790 | 850 |
| 388 | 20231113 | 122100 | 5904037190 | 8800 | 8810 | 8810 | 8800 | 1471 |
| 389 | 20231113 | 122000 | 5891080880 | 8810 | 8780 | 8810 | 8760 | 2084 |
| 390 | 20231113 | 121900 | 5872778300 | 8780 | 8780 | 8790 | 8770 | 878 |
| 391 | 20231113 | 121800 | 5865070740 | 8780 | 8800 | 8810 | 8780 | 1118 |
| 392 | 20231113 | 121700 | 5855239740 | 8800 | 8790 | 8800 | 8790 | 111 |
| 393 | 20231113 | 121600 | 5854263010 | 8810 | 8810 | 8810 | 8790 | 1094 |
| 394 | 20231113 | 121500 | 5844630870 | 8810 | 8810 | 8810 | 8790 | 1731 |
| 395 | 20231113 | 121400 | 5829398970 | 8810 | 8820 | 8820 | 8810 | 1023 |
| 396 | 20231113 | 121300 | 5820385440 | 8830 | 8830 | 8850 | 8830 | 282 |
| 397 | 20231113 | 121200 | 5817895210 | 8850 | 8810 | 8850 | 8810 | 169 |
| 398 | 20231113 | 121100 | 5816405600 | 8850 | 8830 | 8850 | 8810 | 2753 |
| 399 | 20231113 | 121000 | 5792125920 | 8850 | 8840 | 8850 | 8820 | 1345 |
| 400 | 20231113 | 120900 | 5780247810 | 8850 | 8840 | 8860 | 8840 | 640 |
| 401 | 20231113 | 120800 | 5774588760 | 8840 | 8820 | 8840 | 8820 | 883 |
| 402 | 20231113 | 120700 | 5766786390 | 8820 | 8840 | 8860 | 8820 | 2935 |
| 403 | 20231113 | 120600 | 5740853230 | 8840 | 8840 | 8860 | 8840 | 1538 |
| 404 | 20231113 | 120500 | 5727255830 | 8840 | 8850 | 8860 | 8840 | 1508 |
| 405 | 20231113 | 120400 | 5713910010 | 8850 | 8860 | 8860 | 8850 | 876 |
| 406 | 20231113 | 120300 | 5706152090 | 8860 | 8870 | 8870 | 8860 | 574 |
| 407 | 20231113 | 120200 | 5701061290 | 8870 | 8890 | 8890 | 8870 | 63 |
| 408 | 20231113 | 120100 | 5700502080 | 8890 | 8870 | 8890 | 8860 | 2640 |
| 409 | 20231113 | 120000 | 5677053450 | 8870 | 8860 | 8870 | 8860 | 1419 |
| 410 | 20231113 | 115900 | 5664480490 | 8870 | 8850 | 8870 | 8850 | 574 |
| 411 | 20231113 | 115800 | 5659396010 | 8850 | 8860 | 8860 | 8850 | 540 |
| 412 | 20231113 | 115700 | 5654615120 | 8850 | 8860 | 8860 | 8840 | 1261 |
| 413 | 20231113 | 115600 | 5643460480 | 8850 | 8860 | 8870 | 8850 | 3137 |
| 414 | 20231113 | 115500 | 5615679460 | 8870 | 8880 | 8880 | 8870 | 911 |
| 415 | 20231113 | 115400 | 5607598010 | 8880 | 8880 | 8880 | 8870 | 1200 |
| 416 | 20231113 | 115300 | 5596945510 | 8890 | 8900 | 8900 | 8890 | 217 |
| 417 | 20231113 | 115200 | 5595014250 | 8900 | 8890 | 8900 | 8880 | 528 |
| 418 | 20231113 | 115100 | 5590324050 | 8890 | 8900 | 8910 | 8890 | 3336 |
| 419 | 20231113 | 115000 | 5560638140 | 8900 | 8910 | 8910 | 8900 | 2261 |
| 420 | 20231113 | 114900 | 5540515190 | 8900 | 8910 | 8910 | 8900 | 363 |
| 421 | 20231113 | 114800 | 5537284210 | 8910 | 8930 | 8930 | 8900 | 1067 |
| 422 | 20231113 | 114700 | 5527775720 | 8930 | 8920 | 8930 | 8920 | 413 |
| 423 | 20231113 | 114600 | 5524091740 | 8920 | 8920 | 8920 | 8920 | 745 |
| 424 | 20231113 | 114500 | 5517446340 | 8920 | 8910 | 8920 | 8910 | 479 |
| 425 | 20231113 | 114400 | 5513176860 | 8910 | 8910 | 8910 | 8910 | 521 |
| 426 | 20231113 | 114300 | 5508534750 | 8910 | 8920 | 8920 | 8910 | 295 |
| 427 | 20231113 | 114200 | 5505903500 | 8920 | 8910 | 8920 | 8900 | 632 |
| 428 | 20231113 | 114100 | 5500273520 | 8910 | 8900 | 8920 | 8900 | 408 |
| 429 | 20231113 | 114000 | 5496639140 | 8910 | 8910 | 8930 | 8900 | 1261 |
| 430 | 20231113 | 113900 | 5485412940 | 8930 | 8930 | 8930 | 8900 | 1424 |
| 431 | 20231113 | 113800 | 5472722260 | 8930 | 8940 | 8940 | 8910 | 1089 |
| 432 | 20231113 | 113700 | 5462998960 | 8930 | 8920 | 8940 | 8920 | 1642 |
| 433 | 20231113 | 113600 | 5448335850 | 8920 | 8920 | 8930 | 8920 | 1041 |
| 434 | 20231113 | 113500 | 5439044220 | 8920 | 8920 | 8930 | 8920 | 424 |
| 435 | 20231113 | 113400 | 5435259020 | 8930 | 8920 | 8930 | 8910 | 1951 |
| 436 | 20231113 | 113300 | 5417854530 | 8930 | 8930 | 8930 | 8920 | 1219 |
| 437 | 20231113 | 113200 | 5406975360 | 8930 | 8940 | 8950 | 8930 | 472 |
| 438 | 20231113 | 113100 | 5402758040 | 8950 | 8950 | 8950 | 8940 | 1279 |
| 439 | 20231113 | 113000 | 5391311090 | 8960 | 8980 | 8980 | 8950 | 2645 |
| 440 | 20231113 | 112900 | 5367593620 | 8980 | 8940 | 8980 | 8940 | 8789 |
| 441 | 20231113 | 112800 | 5288920440 | 8920 | 8910 | 8930 | 8910 | 1938 |
| 442 | 20231113 | 112700 | 5271622910 | 8910 | 8920 | 8930 | 8910 | 696 |
| 443 | 20231113 | 112600 | 5265414010 | 8920 | 8930 | 8930 | 8910 | 4145 |
| 444 | 20231113 | 112500 | 5228464060 | 8920 | 8930 | 8930 | 8920 | 1164 |
| 445 | 20231113 | 112400 | 5218071700 | 8930 | 8920 | 8940 | 8920 | 1696 |
| 446 | 20231113 | 112300 | 5202922720 | 8940 | 8940 | 8940 | 8930 | 295 |
| 447 | 20231113 | 112200 | 5200286540 | 8930 | 8910 | 8930 | 8900 | 2223 |
| 448 | 20231113 | 112100 | 5180443960 | 8890 | 8910 | 8920 | 8880 | 539 |
| 449 | 20231113 | 112000 | 5175642680 | 8880 | 8880 | 8910 | 8880 | 342 |
| 450 | 20231113 | 111900 | 5172604700 | 8910 | 8890 | 8910 | 8880 | 578 |
| 451 | 20231113 | 111800 | 5167470210 | 8890 | 8900 | 8910 | 8890 | 1631 |
| 452 | 20231113 | 111700 | 5152954480 | 8900 | 8890 | 8900 | 8880 | 272 |
| 453 | 20231113 | 111600 | 5150534360 | 8880 | 8890 | 8890 | 8880 | 1895 |
| 454 | 20231113 | 111500 | 5133694930 | 8900 | 8920 | 8930 | 8900 | 1146 |
| 455 | 20231113 | 111400 | 5123489660 | 8910 | 8910 | 8940 | 8900 | 2076 |
| 456 | 20231113 | 111300 | 5104972180 | 8910 | 8910 | 8910 | 8910 | 822 |
| 457 | 20231113 | 111200 | 5097648160 | 8910 | 8920 | 8920 | 8900 | 865 |
| 458 | 20231113 | 111100 | 5089947590 | 8930 | 8920 | 8940 | 8890 | 1271 |
| 459 | 20231113 | 111000 | 5078597990 | 8890 | 8920 | 8940 | 8890 | 2880 |
| 460 | 20231113 | 110900 | 5052896580 | 8880 | 8900 | 8920 | 8880 | 2654 |
| 461 | 20231113 | 110800 | 5029260130 | 8900 | 8890 | 8900 | 8890 | 851 |
| 462 | 20231113 | 110700 | 5021688720 | 8890 | 8890 | 8890 | 8890 | 482 |
| 463 | 20231113 | 110600 | 5017403740 | 8890 | 8860 | 8910 | 8860 | 1940 |
| 464 | 20231113 | 110500 | 5000190180 | 8860 | 8880 | 8880 | 8860 | 603 |
| 465 | 20231113 | 110400 | 4994840060 | 8870 | 8870 | 8870 | 8860 | 355 |
| 466 | 20231113 | 110300 | 4991691490 | 8870 | 8860 | 8870 | 8860 | 870 |
| 467 | 20231113 | 110200 | 4983983230 | 8870 | 8860 | 8880 | 8850 | 342 |
| 468 | 20231113 | 110100 | 4980949070 | 8870 | 8840 | 8870 | 8830 | 3098 |
| 469 | 20231113 | 110000 | 4953553370 | 8840 | 8860 | 8870 | 8840 | 2595 |
| 470 | 20231113 | 105900 | 4930577010 | 8860 | 8860 | 8860 | 8850 | 403 |
| 471 | 20231113 | 105800 | 4927006450 | 8850 | 8870 | 8870 | 8850 | 397 |
| 472 | 20231113 | 105700 | 4923490790 | 8870 | 8860 | 8870 | 8860 | 463 |
| 473 | 20231113 | 105600 | 4919384570 | 8860 | 8830 | 8860 | 8830 | 1536 |
| 474 | 20231113 | 105500 | 4905791630 | 8830 | 8850 | 8850 | 8830 | 2581 |
| 475 | 20231113 | 105400 | 4882973300 | 8860 | 8870 | 8870 | 8860 | 1106 |
| 476 | 20231113 | 105300 | 4873163110 | 8870 | 8870 | 8870 | 8870 | 248 |
| 477 | 20231113 | 105200 | 4870963350 | 8870 | 8870 | 8870 | 8870 | 1965 |
| 478 | 20231113 | 105100 | 4853533800 | 8870 | 8830 | 8880 | 8820 | 4290 |
| 479 | 20231113 | 105000 | 4815567090 | 8830 | 8840 | 8840 | 8830 | 2393 |
| 480 | 20231113 | 104900 | 4794423100 | 8850 | 8850 | 8860 | 8840 | 1560 |
| 481 | 20231113 | 104800 | 4780615800 | 8850 | 8850 | 8860 | 8850 | 1807 |
| 482 | 20231113 | 104700 | 4764612050 | 8860 | 8850 | 8860 | 8850 | 369 |
| 483 | 20231113 | 104600 | 4761345260 | 8860 | 8870 | 8880 | 8860 | 3248 |
| 484 | 20231113 | 104500 | 4732550630 | 8860 | 8880 | 8880 | 8860 | 1687 |
| 485 | 20231113 | 104400 | 4717598200 | 8880 | 8880 | 8880 | 8870 | 2553 |
| 486 | 20231113 | 104300 | 4694943530 | 8880 | 8870 | 8880 | 8860 | 2855 |
| 487 | 20231113 | 104200 | 4669630950 | 8880 | 8860 | 8900 | 8850 | 8012 |
| 488 | 20231113 | 104100 | 4598568270 | 8860 | 8950 | 8960 | 8860 | 11234 |
| 489 | 20231113 | 104000 | 4498630660 | 8960 | 8920 | 8980 | 8920 | 13759 |
| 490 | 20231113 | 103900 | 4375299550 | 8910 | 8910 | 8920 | 8910 | 1250 |
| 491 | 20231113 | 103800 | 4364157050 | 8910 | 8920 | 8920 | 8900 | 1984 |
| 492 | 20231113 | 103700 | 4346477700 | 8910 | 8950 | 8950 | 8900 | 3786 |
| 493 | 20231113 | 103600 | 4312688630 | 8950 | 8940 | 8950 | 8930 | 3142 |
| 494 | 20231113 | 103500 | 4284570210 | 8940 | 8920 | 8940 | 8920 | 1234 |
| 495 | 20231113 | 103400 | 4273549640 | 8920 | 8910 | 8940 | 8910 | 988 |
| 496 | 20231113 | 103300 | 4264735170 | 8920 | 8930 | 8950 | 8910 | 3139 |
| 497 | 20231113 | 103200 | 4236724840 | 8940 | 8910 | 8960 | 8910 | 11609 |
| 498 | 20231113 | 103100 | 4132834300 | 8910 | 8920 | 8920 | 8890 | 3962 |
| 499 | 20231113 | 103000 | 4097563170 | 8910 | 8980 | 8980 | 8900 | 15292 |
| 500 | 20231113 | 102900 | 3960819960 | 8970 | 8970 | 8990 | 8960 | 8196 |
| 501 | 20231113 | 102800 | 3887247020 | 8980 | 8930 | 8980 | 8920 | 9213 |
| 502 | 20231113 | 102700 | 3804694380 | 8930 | 8900 | 8930 | 8900 | 4926 |
| 503 | 20231113 | 102600 | 3760775050 | 8890 | 8880 | 8900 | 8870 | 2826 |
| 504 | 20231113 | 102500 | 3735668350 | 8880 | 8900 | 8900 | 8830 | 3839 |
| 505 | 20231113 | 102400 | 3701598070 | 8900 | 8880 | 8920 | 8880 | 10721 |
| 506 | 20231113 | 102300 | 3606192890 | 8870 | 8850 | 8890 | 8850 | 8344 |
| 507 | 20231113 | 102200 | 3532181430 | 8850 | 8810 | 8850 | 8790 | 1459 |
| 508 | 20231113 | 102100 | 3519306220 | 8810 | 8790 | 8810 | 8790 | 667 |
| 509 | 20231113 | 102000 | 3513441010 | 8770 | 8770 | 8810 | 8770 | 594 |
| 510 | 20231113 | 101900 | 3508227520 | 8760 | 8770 | 8770 | 8760 | 305 |
| 511 | 20231113 | 101800 | 3505555150 | 8770 | 8780 | 8780 | 8770 | 334 |
| 512 | 20231113 | 101700 | 3502623950 | 8760 | 8780 | 8780 | 8750 | 1715 |
| 513 | 20231113 | 101600 | 3487589180 | 8810 | 8790 | 8810 | 8780 | 729 |
| 514 | 20231113 | 101500 | 3481184000 | 8790 | 8810 | 8820 | 8790 | 527 |
| 515 | 20231113 | 101400 | 3476549020 | 8810 | 8800 | 8810 | 8790 | 751 |
| 516 | 20231113 | 101300 | 3469941610 | 8800 | 8790 | 8800 | 8790 | 680 |
| 517 | 20231113 | 101200 | 3463962400 | 8790 | 8810 | 8810 | 8790 | 702 |
| 518 | 20231113 | 101100 | 3457785660 | 8820 | 8830 | 8840 | 8820 | 1217 |
| 519 | 20231113 | 101000 | 3447042670 | 8840 | 8860 | 8870 | 8840 | 2115 |
| 520 | 20231113 | 100900 | 3428327070 | 8860 | 8860 | 8870 | 8850 | 1483 |
| 521 | 20231113 | 100800 | 3415186860 | 8850 | 8880 | 8880 | 8850 | 1587 |
| 522 | 20231113 | 100700 | 3401113690 | 8880 | 8880 | 8910 | 8850 | 10367 |
| 523 | 20231113 | 100600 | 3309010470 | 8880 | 8860 | 8880 | 8860 | 1740 |
| 524 | 20231113 | 100500 | 3293587520 | 8860 | 8770 | 8860 | 8770 | 10204 |
| 525 | 20231113 | 100400 | 3203597510 | 8750 | 8760 | 8760 | 8730 | 1940 |
| 526 | 20231113 | 100300 | 3186633710 | 8760 | 8760 | 8760 | 8740 | 89 |
| 527 | 20231113 | 100200 | 3185854210 | 8740 | 8760 | 8760 | 8740 | 990 |
| 528 | 20231113 | 100100 | 3177195400 | 8760 | 8750 | 8770 | 8750 | 605 |
| 529 | 20231113 | 100000 | 3171897700 | 8760 | 8740 | 8760 | 8740 | 2149 |
| 530 | 20231113 | 095900 | 3153079590 | 8750 | 8730 | 8760 | 8730 | 1875 |
| 531 | 20231113 | 095800 | 3136680080 | 8730 | 8740 | 8750 | 8730 | 333 |
| 532 | 20231113 | 095700 | 3133767970 | 8750 | 8740 | 8750 | 8710 | 1811 |
| 533 | 20231113 | 095600 | 3117976580 | 8720 | 8740 | 8740 | 8720 | 1758 |
| 534 | 20231113 | 095500 | 3102640760 | 8740 | 8760 | 8760 | 8730 | 745 |
| 535 | 20231113 | 095400 | 3096135320 | 8760 | 8730 | 8760 | 8730 | 626 |
| 536 | 20231113 | 095300 | 3090663950 | 8730 | 8730 | 8740 | 8720 | 1015 |
| 537 | 20231113 | 095200 | 3081800730 | 8730 | 8750 | 8760 | 8730 | 2725 |
| 538 | 20231113 | 095100 | 3057993050 | 8740 | 8790 | 8790 | 8740 | 5169 |
| 539 | 20231113 | 095000 | 3012720230 | 8790 | 8800 | 8800 | 8790 | 1567 |
| 540 | 20231113 | 094900 | 2998944050 | 8800 | 8780 | 8800 | 8780 | 581 |
| 541 | 20231113 | 094800 | 2993834210 | 8780 | 8770 | 8780 | 8760 | 3981 |
| 542 | 20231113 | 094700 | 2958913570 | 8770 | 8790 | 8790 | 8770 | 1905 |
| 543 | 20231113 | 094600 | 2942205490 | 8770 | 8790 | 8790 | 8770 | 66 |
| 544 | 20231113 | 094500 | 2941626050 | 8790 | 8780 | 8790 | 8760 | 1188 |
| 545 | 20231113 | 094400 | 2931202700 | 8780 | 8750 | 8780 | 8750 | 1321 |
| 546 | 20231113 | 094300 | 2919640960 | 8750 | 8790 | 8800 | 8730 | 1967 |
| 547 | 20231113 | 094200 | 2902439090 | 8750 | 8770 | 8800 | 8750 | 7253 |
| 548 | 20231113 | 094100 | 2838904940 | 8770 | 8760 | 8810 | 8750 | 2383 |
| 549 | 20231113 | 094000 | 2818005390 | 8810 | 8830 | 8830 | 8760 | 4974 |
| 550 | 20231113 | 093900 | 2774254070 | 8820 | 8840 | 8870 | 8820 | 1850 |
| 551 | 20231113 | 093800 | 2757907220 | 8840 | 8890 | 8890 | 8830 | 7239 |
| 552 | 20231113 | 093700 | 2693830070 | 8890 | 8810 | 8890 | 8810 | 2070 |
| 553 | 20231113 | 093600 | 2675517320 | 8860 | 8860 | 9000 | 8810 | 24125 |
| 554 | 20231113 | 093500 | 2460879410 | 8860 | 8790 | 8860 | 8780 | 9493 |
| 555 | 20231113 | 093400 | 2377129840 | 8800 | 8780 | 8800 | 8770 | 5375 |
| 556 | 20231113 | 093300 | 2329866130 | 8810 | 8720 | 8810 | 8720 | 10622 |
| 557 | 20231113 | 093200 | 2236735460 | 8760 | 8700 | 8760 | 8690 | 4496 |
| 558 | 20231113 | 093100 | 2197466680 | 8680 | 8640 | 8720 | 8640 | 7435 |
| 559 | 20231113 | 093000 | 2132833320 | 8700 | 8620 | 8700 | 8600 | 6404 |
| 560 | 20231113 | 092900 | 2077448610 | 8620 | 8620 | 8620 | 8600 | 3536 |
| 561 | 20231113 | 092800 | 2047002770 | 8610 | 8610 | 8630 | 8610 | 1192 |
| 562 | 20231113 | 092700 | 2036731910 | 8610 | 8610 | 8630 | 8610 | 1248 |
| 563 | 20231113 | 092600 | 2025975530 | 8610 | 8610 | 8610 | 8600 | 976 |
| 564 | 20231113 | 092500 | 2017578650 | 8620 | 8600 | 8630 | 8600 | 1836 |
| 565 | 20231113 | 092400 | 2001763730 | 8600 | 8590 | 8600 | 8580 | 1828 |
| 566 | 20231113 | 092300 | 1986059010 | 8590 | 8610 | 8610 | 8580 | 1221 |
| 567 | 20231113 | 092200 | 1975570730 | 8580 | 8590 | 8610 | 8570 | 4090 |
| 568 | 20231113 | 092100 | 1940463980 | 8590 | 8590 | 8620 | 8580 | 999 |
| 569 | 20231113 | 092000 | 1931883990 | 8590 | 8600 | 8610 | 8570 | 1299 |
| 570 | 20231113 | 091900 | 1920724610 | 8610 | 8550 | 8610 | 8550 | 2218 |
| 571 | 20231113 | 091800 | 1901666530 | 8550 | 8550 | 8580 | 8540 | 1968 |
| 572 | 20231113 | 091700 | 1884819020 | 8540 | 8540 | 8580 | 8530 | 1685 |
| 573 | 20231113 | 091600 | 1870420970 | 8540 | 8530 | 8570 | 8530 | 4188 |
| 574 | 20231113 | 091500 | 1834660090 | 8530 | 8560 | 8560 | 8530 | 5224 |
| 575 | 20231113 | 091400 | 1790022650 | 8550 | 8560 | 8570 | 8550 | 3092 |
| 576 | 20231113 | 091300 | 1763567590 | 8550 | 8550 | 8570 | 8540 | 2946 |
| 577 | 20231113 | 091200 | 1738378880 | 8550 | 8540 | 8570 | 8530 | 1520 |
| 578 | 20231113 | 091100 | 1725397230 | 8550 | 8560 | 8600 | 8520 | 5793 |
| 579 | 20231113 | 091000 | 1675942500 | 8550 | 8640 | 8640 | 8550 | 5104 |
| 580 | 20231113 | 090900 | 1632091220 | 8640 | 8560 | 8640 | 8560 | 6843 |
| 581 | 20231113 | 090800 | 1573156370 | 8560 | 8510 | 8590 | 8510 | 7810 |
| 582 | 20231113 | 090700 | 1506355570 | 8510 | 8500 | 8540 | 8470 | 44652 |
| 583 | 20231113 | 090600 | 1126891540 | 8520 | 8550 | 8550 | 8500 | 19105 |
| 584 | 20231113 | 090500 | 964312020 | 8520 | 8570 | 8590 | 8520 | 18832 |
| 585 | 20231113 | 090400 | 803119720 | 8570 | 8560 | 8590 | 8560 | 6985 |
| 586 | 20231113 | 090300 | 743280800 | 8560 | 8560 | 8580 | 8550 | 10315 |
| 587 | 20231113 | 090200 | 654990350 | 8560 | 8560 | 8570 | 8490 | 18651 |
| 588 | 20231113 | 090100 | 496030050 | 8560 | 8560 | 8720 | 8530 | 17893 |
| 589 | 20231113 | 090000 | 342645240 | 8530 | 8820 | 8820 | 8400 | 38277 |