29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 185300 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 19104 |
| 3 | 20231113 | 185200 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 4 | 20231113 | 185100 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 5 | 20231113 | 185000 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 6 | 20231113 | 184900 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 7 | 20231113 | 184800 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 8 | 20231113 | 184700 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 9 | 20231113 | 184600 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 10 | 20231113 | 184500 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 11 | 20231113 | 184400 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 12 | 20231113 | 184300 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 13 | 20231113 | 184200 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 14 | 20231113 | 184100 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 15 | 20231113 | 184000 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 16 | 20231113 | 183900 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 17 | 20231113 | 183800 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 18 | 20231113 | 183700 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 19 | 20231113 | 183600 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 20 | 20231113 | 183500 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 21 | 20231113 | 183400 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 22 | 20231113 | 183300 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 23 | 20231113 | 183200 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 24 | 20231113 | 183100 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 25 | 20231113 | 183000 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 26 | 20231113 | 182900 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 27 | 20231113 | 182800 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 28 | 20231113 | 182700 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 29 | 20231113 | 182600 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 30 | 20231113 | 182500 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 31 | 20231113 | 182400 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 32 | 20231113 | 182300 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 19104 |
| 33 | 20231113 | 182200 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 34 | 20231113 | 182100 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 35 | 20231113 | 182000 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 36 | 20231113 | 181900 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 37 | 20231113 | 181800 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 38 | 20231113 | 181700 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 39 | 20231113 | 181600 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 40 | 20231113 | 181500 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 41 | 20231113 | 181400 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 42 | 20231113 | 181300 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 43 | 20231113 | 181200 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 44 | 20231113 | 181100 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 45 | 20231113 | 181000 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 46 | 20231113 | 180900 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 47 | 20231113 | 180800 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 48 | 20231113 | 180700 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 49 | 20231113 | 180600 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 50 | 20231113 | 180500 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 51 | 20231113 | 180400 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 52 | 20231113 | 180300 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 53 | 20231113 | 180200 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 54 | 20231113 | 180100 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 55 | 20231113 | 180000 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 56 | 20231113 | 175900 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 57 | 20231113 | 175800 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 58 | 20231113 | 175700 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 59 | 20231113 | 175600 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 60 | 20231113 | 175500 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 61 | 20231113 | 175400 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 62 | 20231113 | 175300 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 19104 |
| 63 | 20231113 | 175200 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 64 | 20231113 | 175100 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 65 | 20231113 | 175000 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 66 | 20231113 | 174900 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 67 | 20231113 | 174800 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 68 | 20231113 | 174700 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 69 | 20231113 | 174600 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 70 | 20231113 | 174500 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 71 | 20231113 | 174400 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 72 | 20231113 | 174300 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 73 | 20231113 | 174200 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 74 | 20231113 | 174100 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 75 | 20231113 | 174000 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 76 | 20231113 | 173900 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 77 | 20231113 | 173800 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 78 | 20231113 | 173700 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 79 | 20231113 | 173600 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 80 | 20231113 | 173500 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 81 | 20231113 | 173400 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 82 | 20231113 | 173300 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 83 | 20231113 | 173200 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 84 | 20231113 | 173100 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 85 | 20231113 | 173000 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 86 | 20231113 | 172900 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 87 | 20231113 | 172800 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 88 | 20231113 | 172700 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 89 | 20231113 | 172600 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 90 | 20231113 | 172500 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 91 | 20231113 | 172400 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 92 | 20231113 | 172300 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 19104 |
| 93 | 20231113 | 172200 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 94 | 20231113 | 172100 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 95 | 20231113 | 172000 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 96 | 20231113 | 171900 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 97 | 20231113 | 171800 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 98 | 20231113 | 171700 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 99 | 20231113 | 171600 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 100 | 20231113 | 171500 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 101 | 20231113 | 171400 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 102 | 20231113 | 171300 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 103 | 20231113 | 171200 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 104 | 20231113 | 171100 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 105 | 20231113 | 171000 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 106 | 20231113 | 170900 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 107 | 20231113 | 170800 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 108 | 20231113 | 170700 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 109 | 20231113 | 170600 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 110 | 20231113 | 170500 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 111 | 20231113 | 170400 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 112 | 20231113 | 170300 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 113 | 20231113 | 170200 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 114 | 20231113 | 170100 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 115 | 20231113 | 170000 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 116 | 20231113 | 165900 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 117 | 20231113 | 165800 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 118 | 20231113 | 165700 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 119 | 20231113 | 165600 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 120 | 20231113 | 165500 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 121 | 20231113 | 165400 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 122 | 20231113 | 165300 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 19104 |
| 123 | 20231113 | 165200 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 124 | 20231113 | 165100 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 125 | 20231113 | 165000 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 126 | 20231113 | 164900 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 127 | 20231113 | 164800 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 128 | 20231113 | 164700 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 129 | 20231113 | 164600 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 130 | 20231113 | 164500 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 131 | 20231113 | 164400 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 132 | 20231113 | 164300 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 133 | 20231113 | 164200 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 134 | 20231113 | 164100 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 135 | 20231113 | 164000 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 136 | 20231113 | 163900 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 137 | 20231113 | 163800 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 138 | 20231113 | 163700 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 139 | 20231113 | 163600 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 140 | 20231113 | 163500 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 141 | 20231113 | 163400 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 142 | 20231113 | 163300 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 143 | 20231113 | 163200 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 144 | 20231113 | 163100 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 145 | 20231113 | 163000 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 146 | 20231113 | 162900 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 147 | 20231113 | 162800 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 148 | 20231113 | 162700 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 149 | 20231113 | 162600 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 150 | 20231113 | 162500 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 151 | 20231113 | 162400 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 152 | 20231113 | 162300 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 19104 |
| 153 | 20231113 | 162200 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 154 | 20231113 | 162100 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 155 | 20231113 | 162000 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 156 | 20231113 | 161900 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 157 | 20231113 | 161800 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 158 | 20231113 | 161700 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 159 | 20231113 | 161600 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 160 | 20231113 | 161500 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 161 | 20231113 | 161400 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 162 | 20231113 | 161300 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 163 | 20231113 | 161200 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 164 | 20231113 | 161100 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 165 | 20231113 | 161000 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 166 | 20231113 | 160900 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 167 | 20231113 | 160800 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 168 | 20231113 | 160700 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 169 | 20231113 | 160600 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 170 | 20231113 | 160500 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 171 | 20231113 | 160400 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 172 | 20231113 | 160300 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 173 | 20231113 | 160200 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 174 | 20231113 | 160100 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 175 | 20231113 | 160000 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 176 | 20231113 | 155900 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 177 | 20231113 | 155800 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 178 | 20231113 | 155700 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 179 | 20231113 | 155600 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 180 | 20231113 | 155500 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 181 | 20231113 | 155400 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 182 | 20231113 | 155300 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 19104 |
| 183 | 20231113 | 155200 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 184 | 20231113 | 155100 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 185 | 20231113 | 155000 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 186 | 20231113 | 154900 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 187 | 20231113 | 154800 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 188 | 20231113 | 154700 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 189 | 20231113 | 154600 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 190 | 20231113 | 154500 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 191 | 20231113 | 154400 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 192 | 20231113 | 154300 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 193 | 20231113 | 154200 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 194 | 20231113 | 154100 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 195 | 20231113 | 154000 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 196 | 20231113 | 153900 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 197 | 20231113 | 153800 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 198 | 20231113 | 153700 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 199 | 20231113 | 153600 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 200 | 20231113 | 153500 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 201 | 20231113 | 153400 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 202 | 20231113 | 153300 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 203 | 20231113 | 153200 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 204 | 20231113 | 153100 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 205 | 20231113 | 153000 | 4463122420 | 8190 | 8190 | 8190 | 8190 | 19104 |
| 206 | 20231113 | 152900 | 4306660660 | 8240 | 8240 | 8240 | 8240 | 0 |
| 207 | 20231113 | 152800 | 4306660660 | 8240 | 8240 | 8240 | 8240 | 0 |
| 208 | 20231113 | 152700 | 4306660660 | 8240 | 8240 | 8240 | 8240 | 0 |
| 209 | 20231113 | 152600 | 4306660660 | 8240 | 8240 | 8240 | 8240 | 0 |
| 210 | 20231113 | 152500 | 4306660660 | 8240 | 8240 | 8240 | 8240 | 0 |
| 211 | 20231113 | 152400 | 4306660660 | 8240 | 8240 | 8240 | 8240 | 0 |
| 212 | 20231113 | 152300 | 4306660660 | 8240 | 8240 | 8240 | 8240 | 0 |
| 213 | 20231113 | 152200 | 4306660660 | 8240 | 8240 | 8240 | 8240 | 0 |
| 214 | 20231113 | 152100 | 4306660660 | 8240 | 8240 | 8240 | 8240 | 0 |
| 215 | 20231113 | 152000 | 4306660660 | 8240 | 8240 | 8240 | 8240 | 0 |
| 216 | 20231113 | 151900 | 4306660660 | 8240 | 8250 | 8250 | 8200 | 2951 |
| 217 | 20231113 | 151800 | 4282436980 | 8250 | 8240 | 8270 | 8240 | 88 |
| 218 | 20231113 | 151700 | 4281711540 | 8270 | 8240 | 8270 | 8230 | 1978 |
| 219 | 20231113 | 151600 | 4265404200 | 8240 | 8240 | 8250 | 8220 | 5201 |
| 220 | 20231113 | 151500 | 4222639570 | 8250 | 8250 | 8250 | 8240 | 317 |
| 221 | 20231113 | 151400 | 4220025320 | 8240 | 8230 | 8250 | 8230 | 590 |
| 222 | 20231113 | 151300 | 4215163920 | 8230 | 8260 | 8260 | 8220 | 1498 |
| 223 | 20231113 | 151200 | 4202832390 | 8250 | 8240 | 8260 | 8240 | 386 |
| 224 | 20231113 | 151100 | 4199644580 | 8240 | 8250 | 8260 | 8240 | 1226 |
| 225 | 20231113 | 151000 | 4189530060 | 8240 | 8260 | 8270 | 8240 | 1084 |
| 226 | 20231113 | 150900 | 4180588710 | 8260 | 8270 | 8270 | 8250 | 65 |
| 227 | 20231113 | 150800 | 4180051390 | 8290 | 8250 | 8290 | 8250 | 14 |
| 228 | 20231113 | 150700 | 4179935370 | 8250 | 8290 | 8290 | 8250 | 1868 |
| 229 | 20231113 | 150600 | 4164468130 | 8290 | 8300 | 8300 | 8290 | 333 |
| 230 | 20231113 | 150500 | 4161707270 | 8300 | 8260 | 8300 | 8260 | 2656 |
| 231 | 20231113 | 150400 | 4139728620 | 8260 | 8260 | 8270 | 8250 | 537 |
| 232 | 20231113 | 150300 | 4135290710 | 8250 | 8260 | 8270 | 8240 | 94 |
| 233 | 20231113 | 150200 | 4134513970 | 8260 | 8270 | 8270 | 8240 | 42 |
| 234 | 20231113 | 150100 | 4134167080 | 8240 | 8260 | 8290 | 8240 | 1671 |
| 235 | 20231113 | 150000 | 4120358500 | 8260 | 8230 | 8260 | 8210 | 3380 |
| 236 | 20231113 | 145900 | 4092521420 | 8220 | 8220 | 8230 | 8220 | 196 |
| 237 | 20231113 | 145800 | 4090910010 | 8230 | 8230 | 8230 | 8220 | 387 |
| 238 | 20231113 | 145700 | 4087728510 | 8230 | 8240 | 8240 | 8230 | 485 |
| 239 | 20231113 | 145600 | 4083736310 | 8240 | 8240 | 8250 | 8210 | 1197 |
| 240 | 20231113 | 145500 | 4073888380 | 8240 | 8250 | 8250 | 8240 | 154 |
| 241 | 20231113 | 145400 | 4072618050 | 8250 | 8250 | 8250 | 8250 | 2550 |
| 242 | 20231113 | 145300 | 4051580550 | 8250 | 8240 | 8250 | 8240 | 303 |
| 243 | 20231113 | 145200 | 4049083680 | 8240 | 8230 | 8240 | 8210 | 878 |
| 244 | 20231113 | 145100 | 4041865720 | 8230 | 8250 | 8250 | 8220 | 2290 |
| 245 | 20231113 | 145000 | 4022975190 | 8220 | 8250 | 8260 | 8210 | 1576 |
| 246 | 20231113 | 144900 | 4010001460 | 8260 | 8270 | 8270 | 8230 | 1720 |
| 247 | 20231113 | 144800 | 3995837340 | 8270 | 8250 | 8270 | 8240 | 360 |
| 248 | 20231113 | 144700 | 3992865710 | 8270 | 8250 | 8270 | 8250 | 1593 |
| 249 | 20231113 | 144600 | 3979695610 | 8240 | 8260 | 8260 | 8240 | 206 |
| 250 | 20231113 | 144500 | 3977997890 | 8270 | 8270 | 8270 | 8210 | 99 |
| 251 | 20231113 | 144400 | 3977182620 | 8210 | 8280 | 8280 | 8210 | 1668 |
| 252 | 20231113 | 144300 | 3963457030 | 8270 | 8270 | 8270 | 8270 | 434 |
| 253 | 20231113 | 144200 | 3959867850 | 8270 | 8270 | 8280 | 8260 | 447 |
| 254 | 20231113 | 144100 | 3956169080 | 8280 | 8280 | 8280 | 8260 | 994 |
| 255 | 20231113 | 144000 | 3947948290 | 8270 | 8270 | 8280 | 8260 | 406 |
| 256 | 20231113 | 143900 | 3944591330 | 8280 | 8260 | 8280 | 8260 | 518 |
| 257 | 20231113 | 143800 | 3940311120 | 8270 | 8270 | 8270 | 8270 | 137 |
| 258 | 20231113 | 143700 | 3939178130 | 8270 | 8260 | 8270 | 8260 | 64 |
| 259 | 20231113 | 143600 | 3938649030 | 8270 | 8260 | 8270 | 8260 | 37 |
| 260 | 20231113 | 143500 | 3938343050 | 8260 | 8240 | 8260 | 8220 | 1362 |
| 261 | 20231113 | 143400 | 3927129160 | 8250 | 8250 | 8260 | 8250 | 134 |
| 262 | 20231113 | 143300 | 3926023480 | 8260 | 8300 | 8300 | 8260 | 3778 |
| 263 | 20231113 | 143200 | 3894760700 | 8300 | 8300 | 8300 | 8290 | 141 |
| 264 | 20231113 | 143100 | 3893591080 | 8300 | 8300 | 8300 | 8290 | 49 |
| 265 | 20231113 | 143000 | 3893184390 | 8310 | 8310 | 8310 | 8290 | 214 |
| 266 | 20231113 | 142900 | 3891407230 | 8310 | 8300 | 8310 | 8300 | 139 |
| 267 | 20231113 | 142800 | 3890252870 | 8300 | 8310 | 8310 | 8300 | 196 |
| 268 | 20231113 | 142700 | 3888624710 | 8310 | 8280 | 8310 | 8280 | 960 |
| 269 | 20231113 | 142600 | 3880664760 | 8290 | 8290 | 8290 | 8280 | 189 |
| 270 | 20231113 | 142500 | 3879098610 | 8290 | 8300 | 8300 | 8290 | 1223 |
| 271 | 20231113 | 142400 | 3868951750 | 8290 | 8300 | 8300 | 8290 | 399 |
| 272 | 20231113 | 142300 | 3865641150 | 8300 | 8300 | 8300 | 8290 | 1228 |
| 273 | 20231113 | 142200 | 3855448760 | 8300 | 8300 | 8300 | 8280 | 153 |
| 274 | 20231113 | 142100 | 3854179280 | 8300 | 8290 | 8300 | 8280 | 181 |
| 275 | 20231113 | 142000 | 3852678180 | 8290 | 8270 | 8290 | 8260 | 152 |
| 276 | 20231113 | 141900 | 3851420020 | 8270 | 8250 | 8280 | 8250 | 837 |
| 277 | 20231113 | 141800 | 3844499790 | 8260 | 8270 | 8270 | 8210 | 268 |
| 278 | 20231113 | 141700 | 3842292050 | 8210 | 8240 | 8280 | 8210 | 1071 |
| 279 | 20231113 | 141600 | 3833475980 | 8240 | 8250 | 8270 | 8230 | 309 |
| 280 | 20231113 | 141500 | 3830925200 | 8240 | 8300 | 8300 | 8240 | 367 |
| 281 | 20231113 | 141400 | 3827893190 | 8300 | 8300 | 8300 | 8260 | 138 |
| 282 | 20231113 | 141300 | 3826749240 | 8300 | 8250 | 8320 | 8240 | 3473 |
| 283 | 20231113 | 141200 | 3797913640 | 8250 | 8240 | 8250 | 8240 | 102 |
| 284 | 20231113 | 141100 | 3797072170 | 8240 | 8250 | 8250 | 8240 | 160 |
| 285 | 20231113 | 141000 | 3795752320 | 8250 | 8250 | 8250 | 8240 | 183 |
| 286 | 20231113 | 140900 | 3794243160 | 8240 | 8240 | 8250 | 8240 | 122 |
| 287 | 20231113 | 140800 | 3793236880 | 8240 | 8220 | 8250 | 8190 | 816 |
| 288 | 20231113 | 140700 | 3786527700 | 8210 | 8260 | 8260 | 8160 | 21449 |
| 289 | 20231113 | 140600 | 3610819780 | 8260 | 8260 | 8260 | 8250 | 322 |
| 290 | 20231113 | 140500 | 3608160170 | 8270 | 8260 | 8270 | 8250 | 253 |
| 291 | 20231113 | 140400 | 3606069630 | 8250 | 8270 | 8270 | 8250 | 654 |
| 292 | 20231113 | 140300 | 3600671960 | 8270 | 8270 | 8270 | 8250 | 279 |
| 293 | 20231113 | 140200 | 3598366890 | 8270 | 8270 | 8270 | 8250 | 170 |
| 294 | 20231113 | 140100 | 3596961300 | 8270 | 8280 | 8280 | 8260 | 431 |
| 295 | 20231113 | 140000 | 3593396810 | 8280 | 8280 | 8280 | 8260 | 310 |
| 296 | 20231113 | 135900 | 3590834990 | 8290 | 8290 | 8290 | 8240 | 309 |
| 297 | 20231113 | 135800 | 3588284120 | 8260 | 8290 | 8290 | 8240 | 472 |
| 298 | 20231113 | 135700 | 3584388760 | 8240 | 8290 | 8290 | 8240 | 1155 |
| 299 | 20231113 | 135600 | 3574844600 | 8290 | 8290 | 8290 | 8270 | 184 |
| 300 | 20231113 | 135500 | 3573320510 | 8290 | 8290 | 8290 | 8280 | 476 |
| 301 | 20231113 | 135400 | 3569378410 | 8300 | 8280 | 8300 | 8280 | 361 |
| 302 | 20231113 | 135300 | 3566386030 | 8280 | 8270 | 8290 | 8250 | 157 |
| 303 | 20231113 | 135200 | 3565087790 | 8300 | 8290 | 8300 | 8270 | 371 |
| 304 | 20231113 | 135100 | 3562017030 | 8300 | 8280 | 8300 | 8270 | 883 |
| 305 | 20231113 | 135000 | 3554704710 | 8270 | 8260 | 8270 | 8260 | 218 |
| 306 | 20231113 | 134900 | 3552903220 | 8260 | 8250 | 8260 | 8250 | 666 |
| 307 | 20231113 | 134800 | 3547402080 | 8260 | 8240 | 8260 | 8240 | 921 |
| 308 | 20231113 | 134700 | 3539804240 | 8240 | 8250 | 8250 | 8240 | 159 |
| 309 | 20231113 | 134600 | 3538493350 | 8250 | 8250 | 8250 | 8240 | 144 |
| 310 | 20231113 | 134500 | 3537305500 | 8260 | 8250 | 8260 | 8230 | 246 |
| 311 | 20231113 | 134400 | 3535276640 | 8250 | 8260 | 8260 | 8230 | 215 |
| 312 | 20231113 | 134300 | 3533502600 | 8250 | 8270 | 8280 | 8240 | 630 |
| 313 | 20231113 | 134200 | 3528308510 | 8270 | 8250 | 8280 | 8220 | 560 |
| 314 | 20231113 | 134100 | 3523684070 | 8250 | 8290 | 8290 | 8210 | 3393 |
| 315 | 20231113 | 134000 | 3495717340 | 8310 | 8290 | 8320 | 8250 | 3432 |
| 316 | 20231113 | 133900 | 3467322610 | 8300 | 8320 | 8320 | 8300 | 347 |
| 317 | 20231113 | 133800 | 3464440390 | 8330 | 8320 | 8330 | 8320 | 100 |
| 318 | 20231113 | 133700 | 3463607910 | 8320 | 8310 | 8320 | 8290 | 720 |
| 319 | 20231113 | 133600 | 3457636720 | 8290 | 8310 | 8310 | 8290 | 2125 |
| 320 | 20231113 | 133500 | 3439999910 | 8320 | 8330 | 8330 | 8320 | 139 |
| 321 | 20231113 | 133400 | 3438842790 | 8330 | 8330 | 8330 | 8330 | 97 |
| 322 | 20231113 | 133300 | 3438034780 | 8330 | 8320 | 8330 | 8300 | 192 |
| 323 | 20231113 | 133200 | 3436437460 | 8330 | 8310 | 8330 | 8290 | 461 |
| 324 | 20231113 | 133100 | 3432603510 | 8300 | 8310 | 8310 | 8290 | 651 |
| 325 | 20231113 | 133000 | 3427198410 | 8310 | 8310 | 8310 | 8300 | 199 |
| 326 | 20231113 | 132900 | 3425545510 | 8310 | 8300 | 8310 | 8300 | 284 |
| 327 | 20231113 | 132800 | 3423187360 | 8300 | 8300 | 8320 | 8280 | 1155 |
| 328 | 20231113 | 132700 | 3413591170 | 8280 | 8320 | 8320 | 8280 | 6319 |
| 329 | 20231113 | 132600 | 3361140790 | 8320 | 8310 | 8320 | 8310 | 304 |
| 330 | 20231113 | 132500 | 3358612120 | 8320 | 8310 | 8330 | 8310 | 407 |
| 331 | 20231113 | 132400 | 3355226740 | 8310 | 8340 | 8340 | 8300 | 209 |
| 332 | 20231113 | 132300 | 3353486690 | 8340 | 8330 | 8340 | 8330 | 216 |
| 333 | 20231113 | 132200 | 3351685480 | 8340 | 8330 | 8340 | 8320 | 751 |
| 334 | 20231113 | 132100 | 3345427900 | 8330 | 8300 | 8330 | 8290 | 880 |
| 335 | 20231113 | 132000 | 3338116210 | 8300 | 8280 | 8300 | 8280 | 710 |
| 336 | 20231113 | 131900 | 3332230480 | 8280 | 8260 | 8280 | 8260 | 1263 |
| 337 | 20231113 | 131800 | 3321787690 | 8270 | 8270 | 8270 | 8250 | 537 |
| 338 | 20231113 | 131700 | 3317350120 | 8260 | 8270 | 8270 | 8260 | 137 |
| 339 | 20231113 | 131600 | 3316217400 | 8270 | 8270 | 8270 | 8240 | 719 |
| 340 | 20231113 | 131500 | 3310278340 | 8260 | 8260 | 8280 | 8240 | 1312 |
| 341 | 20231113 | 131400 | 3299442580 | 8280 | 8250 | 8280 | 8250 | 146 |
| 342 | 20231113 | 131300 | 3298236600 | 8250 | 8230 | 8250 | 8230 | 1549 |
| 343 | 20231113 | 131200 | 3285482530 | 8230 | 8230 | 8240 | 8220 | 5150 |
| 344 | 20231113 | 131100 | 3243097920 | 8240 | 8220 | 8240 | 8200 | 3177 |
| 345 | 20231113 | 131000 | 3217024130 | 8230 | 8220 | 8240 | 8220 | 247 |
| 346 | 20231113 | 130900 | 3214991500 | 8220 | 8230 | 8240 | 8210 | 424 |
| 347 | 20231113 | 130800 | 3211505170 | 8220 | 8220 | 8230 | 8220 | 685 |
| 348 | 20231113 | 130700 | 3205873670 | 8220 | 8200 | 8220 | 8200 | 242 |
| 349 | 20231113 | 130600 | 3203885400 | 8210 | 8240 | 8240 | 8200 | 2259 |
| 350 | 20231113 | 130500 | 3185327170 | 8240 | 8240 | 8240 | 8200 | 140 |
| 351 | 20231113 | 130400 | 3184176780 | 8200 | 8210 | 8250 | 8180 | 6867 |
| 352 | 20231113 | 130300 | 3127902960 | 8220 | 8240 | 8260 | 8220 | 298 |
| 353 | 20231113 | 130200 | 3125446510 | 8240 | 8260 | 8260 | 8210 | 2588 |
| 354 | 20231113 | 130100 | 3104160250 | 8230 | 8270 | 8270 | 8230 | 1347 |
| 355 | 20231113 | 130000 | 3093055940 | 8270 | 8290 | 8290 | 8270 | 301 |
| 356 | 20231113 | 125900 | 3090561930 | 8280 | 8260 | 8280 | 8260 | 240 |
| 357 | 20231113 | 125800 | 3088576830 | 8230 | 8280 | 8280 | 8230 | 1412 |
| 358 | 20231113 | 125700 | 3076938730 | 8280 | 8280 | 8280 | 8280 | 275 |
| 359 | 20231113 | 125600 | 3074661730 | 8280 | 8230 | 8280 | 8230 | 994 |
| 360 | 20231113 | 125500 | 3066468950 | 8240 | 8260 | 8280 | 8230 | 572 |
| 361 | 20231113 | 125400 | 3061747410 | 8270 | 8250 | 8270 | 8250 | 171 |
| 362 | 20231113 | 125300 | 3060336140 | 8250 | 8250 | 8270 | 8240 | 1234 |
| 363 | 20231113 | 125200 | 3050160910 | 8260 | 8270 | 8280 | 8260 | 309 |
| 364 | 20231113 | 125100 | 3047606200 | 8270 | 8260 | 8270 | 8240 | 736 |
| 365 | 20231113 | 125000 | 3041521650 | 8240 | 8230 | 8260 | 8220 | 1417 |
| 366 | 20231113 | 124900 | 3029868000 | 8250 | 8250 | 8260 | 8250 | 151 |
| 367 | 20231113 | 124800 | 3028621730 | 8250 | 8220 | 8250 | 8220 | 609 |
| 368 | 20231113 | 124700 | 3023612830 | 8220 | 8240 | 8240 | 8220 | 1697 |
| 369 | 20231113 | 124600 | 3009649960 | 8240 | 8270 | 8280 | 8240 | 323 |
| 370 | 20231113 | 124500 | 3006981580 | 8270 | 8230 | 8270 | 8230 | 88 |
| 371 | 20231113 | 124400 | 3006256180 | 8280 | 8250 | 8280 | 8220 | 6080 |
| 372 | 20231113 | 124300 | 2956036700 | 8210 | 8220 | 8250 | 8210 | 937 |
| 373 | 20231113 | 124200 | 2948331680 | 8210 | 8220 | 8230 | 8210 | 246 |
| 374 | 20231113 | 124100 | 2946308810 | 8200 | 8220 | 8240 | 8200 | 7186 |
| 375 | 20231113 | 124000 | 2887328860 | 8220 | 8230 | 8230 | 8210 | 3382 |
| 376 | 20231113 | 123900 | 2859511490 | 8230 | 8230 | 8230 | 8220 | 780 |
| 377 | 20231113 | 123800 | 2853094580 | 8230 | 8250 | 8260 | 8230 | 542 |
| 378 | 20231113 | 123700 | 2848625990 | 8250 | 8240 | 8260 | 8240 | 133 |
| 379 | 20231113 | 123600 | 2847528900 | 8230 | 8270 | 8270 | 8230 | 2481 |
| 380 | 20231113 | 123500 | 2827083970 | 8260 | 8270 | 8280 | 8260 | 454 |
| 381 | 20231113 | 123400 | 2823329320 | 8270 | 8240 | 8270 | 8240 | 163 |
| 382 | 20231113 | 123300 | 2821982800 | 8240 | 8230 | 8260 | 8230 | 1325 |
| 383 | 20231113 | 123200 | 2811064650 | 8260 | 8230 | 8270 | 8230 | 82 |
| 384 | 20231113 | 123100 | 2810387180 | 8260 | 8230 | 8270 | 8220 | 4306 |
| 385 | 20231113 | 123000 | 2774909140 | 8240 | 8270 | 8280 | 8220 | 2392 |
| 386 | 20231113 | 122900 | 2755199900 | 8270 | 8300 | 8300 | 8270 | 144 |
| 387 | 20231113 | 122800 | 2754006770 | 8280 | 8260 | 8300 | 8260 | 71 |
| 388 | 20231113 | 122700 | 2753419930 | 8250 | 8310 | 8310 | 8250 | 1521 |
| 389 | 20231113 | 122600 | 2740853140 | 8300 | 8290 | 8310 | 8280 | 673 |
| 390 | 20231113 | 122500 | 2735272720 | 8290 | 8270 | 8290 | 8270 | 1420 |
| 391 | 20231113 | 122400 | 2723525550 | 8280 | 8280 | 8280 | 8260 | 480 |
| 392 | 20231113 | 122300 | 2719557370 | 8260 | 8270 | 8280 | 8250 | 365 |
| 393 | 20231113 | 122200 | 2716538980 | 8280 | 8310 | 8310 | 8270 | 1383 |
| 394 | 20231113 | 122100 | 2705074550 | 8300 | 8290 | 8300 | 8280 | 223 |
| 395 | 20231113 | 122000 | 2703224090 | 8290 | 8270 | 8290 | 8270 | 258 |
| 396 | 20231113 | 121900 | 2701087590 | 8270 | 8280 | 8280 | 8210 | 3445 |
| 397 | 20231113 | 121800 | 2672723630 | 8280 | 8290 | 8290 | 8210 | 5552 |
| 398 | 20231113 | 121700 | 2627070660 | 8240 | 8300 | 8310 | 8220 | 6771 |
| 399 | 20231113 | 121600 | 2571172240 | 8300 | 8310 | 8330 | 8300 | 506 |
| 400 | 20231113 | 121500 | 2566966030 | 8320 | 8310 | 8320 | 8310 | 115 |
| 401 | 20231113 | 121400 | 2566009590 | 8310 | 8310 | 8310 | 8300 | 1268 |
| 402 | 20231113 | 121300 | 2555483360 | 8320 | 8330 | 8350 | 8320 | 221 |
| 403 | 20231113 | 121200 | 2553639930 | 8340 | 8300 | 8340 | 8290 | 1745 |
| 404 | 20231113 | 121100 | 2539129900 | 8300 | 8270 | 8300 | 8250 | 1506 |
| 405 | 20231113 | 121000 | 2526687870 | 8290 | 8260 | 8290 | 8250 | 1548 |
| 406 | 20231113 | 120900 | 2513888660 | 8260 | 8320 | 8320 | 8260 | 2236 |
| 407 | 20231113 | 120800 | 2495385580 | 8310 | 8310 | 8330 | 8290 | 1436 |
| 408 | 20231113 | 120700 | 2483457340 | 8330 | 8310 | 8330 | 8280 | 948 |
| 409 | 20231113 | 120600 | 2475586030 | 8310 | 8310 | 8330 | 8280 | 4124 |
| 410 | 20231113 | 120500 | 2441316450 | 8310 | 8310 | 8330 | 8310 | 2174 |
| 411 | 20231113 | 120400 | 2423235090 | 8330 | 8280 | 8330 | 8260 | 1479 |
| 412 | 20231113 | 120300 | 2410986310 | 8340 | 8340 | 8350 | 8260 | 9836 |
| 413 | 20231113 | 120200 | 2329510950 | 8340 | 8340 | 8360 | 8340 | 587 |
| 414 | 20231113 | 120100 | 2324607970 | 8340 | 8340 | 8340 | 8280 | 5308 |
| 415 | 20231113 | 120000 | 2280549210 | 8330 | 8380 | 8380 | 8320 | 4043 |
| 416 | 20231113 | 115900 | 2246848110 | 8370 | 8390 | 8390 | 8370 | 451 |
| 417 | 20231113 | 115800 | 2243067500 | 8380 | 8370 | 8380 | 8360 | 683 |
| 418 | 20231113 | 115700 | 2237350510 | 8370 | 8380 | 8380 | 8360 | 784 |
| 419 | 20231113 | 115600 | 2230790870 | 8390 | 8380 | 8390 | 8380 | 520 |
| 420 | 20231113 | 115500 | 2226428300 | 8380 | 8380 | 8390 | 8380 | 408 |
| 421 | 20231113 | 115400 | 2223009000 | 8380 | 8390 | 8410 | 8380 | 699 |
| 422 | 20231113 | 115300 | 2217148860 | 8380 | 8380 | 8410 | 8380 | 2422 |
| 423 | 20231113 | 115200 | 2196849110 | 8390 | 8370 | 8400 | 8330 | 11766 |
| 424 | 20231113 | 115100 | 2098647420 | 8370 | 8420 | 8430 | 8370 | 7530 |
| 425 | 20231113 | 115000 | 2035515230 | 8420 | 8450 | 8450 | 8410 | 1605 |
| 426 | 20231113 | 114900 | 2021977090 | 8440 | 8450 | 8450 | 8420 | 604 |
| 427 | 20231113 | 114800 | 2016887820 | 8460 | 8450 | 8460 | 8450 | 170 |
| 428 | 20231113 | 114700 | 2015450990 | 8460 | 8440 | 8460 | 8440 | 407 |
| 429 | 20231113 | 114600 | 2012009720 | 8440 | 8460 | 8460 | 8440 | 725 |
| 430 | 20231113 | 114500 | 2005883000 | 8460 | 8470 | 8470 | 8460 | 119 |
| 431 | 20231113 | 114400 | 2004876070 | 8460 | 8460 | 8460 | 8440 | 715 |
| 432 | 20231113 | 114300 | 1998834530 | 8450 | 8480 | 8480 | 8450 | 1319 |
| 433 | 20231113 | 114200 | 1987667670 | 8480 | 8470 | 8490 | 8470 | 64 |
| 434 | 20231113 | 114100 | 1987124650 | 8460 | 8470 | 8470 | 8460 | 584 |
| 435 | 20231113 | 114000 | 1982182880 | 8480 | 8490 | 8500 | 8480 | 1022 |
| 436 | 20231113 | 113900 | 1973508970 | 8490 | 8480 | 8490 | 8480 | 144 |
| 437 | 20231113 | 113800 | 1972286580 | 8470 | 8470 | 8470 | 8460 | 687 |
| 438 | 20231113 | 113700 | 1966472290 | 8470 | 8470 | 8480 | 8470 | 995 |
| 439 | 20231113 | 113600 | 1958040360 | 8480 | 8490 | 8490 | 8480 | 299 |
| 440 | 20231113 | 113500 | 1955504690 | 8500 | 8500 | 8500 | 8470 | 2427 |
| 441 | 20231113 | 113400 | 1934887540 | 8500 | 8480 | 8500 | 8480 | 505 |
| 442 | 20231113 | 113300 | 1930602810 | 8480 | 8480 | 8480 | 8470 | 471 |
| 443 | 20231113 | 113200 | 1926608810 | 8470 | 8470 | 8470 | 8460 | 1290 |
| 444 | 20231113 | 113100 | 1915687220 | 8460 | 8460 | 8470 | 8450 | 217 |
| 445 | 20231113 | 113000 | 1913851260 | 8460 | 8470 | 8470 | 8460 | 183 |
| 446 | 20231113 | 112900 | 1912302580 | 8460 | 8470 | 8470 | 8460 | 1172 |
| 447 | 20231113 | 112800 | 1902387120 | 8460 | 8470 | 8470 | 8460 | 328 |
| 448 | 20231113 | 112700 | 1899611750 | 8460 | 8480 | 8480 | 8460 | 563 |
| 449 | 20231113 | 112600 | 1894848300 | 8470 | 8490 | 8490 | 8470 | 486 |
| 450 | 20231113 | 112500 | 1890727790 | 8490 | 8480 | 8500 | 8480 | 403 |
| 451 | 20231113 | 112400 | 1887307300 | 8480 | 8480 | 8480 | 8460 | 1231 |
| 452 | 20231113 | 112300 | 1876874590 | 8480 | 8470 | 8490 | 8470 | 1207 |
| 453 | 20231113 | 112200 | 1866639790 | 8480 | 8470 | 8490 | 8460 | 298 |
| 454 | 20231113 | 112100 | 1864113330 | 8460 | 8480 | 8480 | 8460 | 1492 |
| 455 | 20231113 | 112000 | 1851482140 | 8470 | 8470 | 8480 | 8460 | 1075 |
| 456 | 20231113 | 111900 | 1842372210 | 8460 | 8460 | 8470 | 8460 | 285 |
| 457 | 20231113 | 111800 | 1839960690 | 8460 | 8470 | 8470 | 8460 | 1751 |
| 458 | 20231113 | 111700 | 1825132510 | 8460 | 8450 | 8460 | 8440 | 438 |
| 459 | 20231113 | 111600 | 1821431400 | 8440 | 8460 | 8460 | 8440 | 441 |
| 460 | 20231113 | 111500 | 1817705140 | 8450 | 8450 | 8480 | 8450 | 1204 |
| 461 | 20231113 | 111400 | 1807503550 | 8440 | 8420 | 8450 | 8420 | 267 |
| 462 | 20231113 | 111300 | 1805250310 | 8430 | 8430 | 8440 | 8400 | 1153 |
| 463 | 20231113 | 111200 | 1795538720 | 8440 | 8390 | 8440 | 8390 | 2635 |
| 464 | 20231113 | 111100 | 1773397330 | 8380 | 8380 | 8390 | 8380 | 417 |
| 465 | 20231113 | 111000 | 1769899790 | 8390 | 8410 | 8410 | 8380 | 3932 |
| 466 | 20231113 | 110900 | 1736904030 | 8400 | 8400 | 8410 | 8400 | 173 |
| 467 | 20231113 | 110800 | 1735450460 | 8400 | 8400 | 8400 | 8390 | 409 |
| 468 | 20231113 | 110700 | 1732014900 | 8400 | 8410 | 8420 | 8400 | 608 |
| 469 | 20231113 | 110600 | 1726900770 | 8410 | 8410 | 8420 | 8410 | 149 |
| 470 | 20231113 | 110500 | 1725647460 | 8410 | 8390 | 8420 | 8380 | 767 |
| 471 | 20231113 | 110400 | 1719210080 | 8390 | 8390 | 8410 | 8390 | 999 |
| 472 | 20231113 | 110300 | 1710821790 | 8380 | 8420 | 8420 | 8380 | 3080 |
| 473 | 20231113 | 110200 | 1684988880 | 8420 | 8390 | 8420 | 8380 | 1728 |
| 474 | 20231113 | 110100 | 1670478620 | 8400 | 8410 | 8420 | 8400 | 441 |
| 475 | 20231113 | 110000 | 1666770630 | 8400 | 8400 | 8400 | 8380 | 212 |
| 476 | 20231113 | 105900 | 1664991080 | 8380 | 8380 | 8400 | 8370 | 1862 |
| 477 | 20231113 | 105800 | 1649396680 | 8390 | 8370 | 8390 | 8370 | 242 |
| 478 | 20231113 | 105700 | 1647368510 | 8370 | 8380 | 8380 | 8350 | 600 |
| 479 | 20231113 | 105600 | 1642348370 | 8380 | 8380 | 8380 | 8350 | 3134 |
| 480 | 20231113 | 105500 | 1616125380 | 8380 | 8380 | 8390 | 8370 | 1677 |
| 481 | 20231113 | 105400 | 1602071840 | 8390 | 8400 | 8400 | 8380 | 566 |
| 482 | 20231113 | 105300 | 1597324810 | 8420 | 8380 | 8420 | 8380 | 1735 |
| 483 | 20231113 | 105200 | 1582756610 | 8390 | 8390 | 8390 | 8380 | 455 |
| 484 | 20231113 | 105100 | 1578942630 | 8390 | 8430 | 8430 | 8380 | 470 |
| 485 | 20231113 | 105000 | 1574997900 | 8390 | 8420 | 8430 | 8390 | 2320 |
| 486 | 20231113 | 104900 | 1555509640 | 8410 | 8410 | 8410 | 8400 | 1450 |
| 487 | 20231113 | 104800 | 1543319310 | 8400 | 8410 | 8420 | 8400 | 2415 |
| 488 | 20231113 | 104700 | 1523021950 | 8440 | 8420 | 8440 | 8400 | 1895 |
| 489 | 20231113 | 104600 | 1507071950 | 8420 | 8420 | 8420 | 8410 | 1908 |
| 490 | 20231113 | 104500 | 1491018980 | 8410 | 8470 | 8470 | 8410 | 1385 |
| 491 | 20231113 | 104400 | 1479349850 | 8470 | 8460 | 8500 | 8450 | 392 |
| 492 | 20231113 | 104300 | 1476034470 | 8450 | 8430 | 8450 | 8420 | 1066 |
| 493 | 20231113 | 104200 | 1467039650 | 8430 | 8450 | 8450 | 8430 | 2274 |
| 494 | 20231113 | 104100 | 1447844650 | 8450 | 8450 | 8450 | 8430 | 2258 |
| 495 | 20231113 | 104000 | 1428786140 | 8450 | 8480 | 8490 | 8450 | 7307 |
| 496 | 20231113 | 103900 | 1366948450 | 8480 | 8490 | 8490 | 8480 | 593 |
| 497 | 20231113 | 103800 | 1361919760 | 8490 | 8490 | 8490 | 8480 | 720 |
| 498 | 20231113 | 103700 | 1355812890 | 8490 | 8520 | 8520 | 8480 | 1248 |
| 499 | 20231113 | 103600 | 1345220500 | 8520 | 8490 | 8520 | 8490 | 201 |
| 500 | 20231113 | 103500 | 1343511300 | 8490 | 8480 | 8500 | 8480 | 391 |
| 501 | 20231113 | 103400 | 1340192320 | 8480 | 8490 | 8490 | 8480 | 2709 |
| 502 | 20231113 | 103300 | 1317205450 | 8490 | 8500 | 8500 | 8490 | 1239 |
| 503 | 20231113 | 103200 | 1306678020 | 8500 | 8510 | 8520 | 8500 | 1012 |
| 504 | 20231113 | 103100 | 1298069410 | 8510 | 8510 | 8540 | 8500 | 3007 |
| 505 | 20231113 | 103000 | 1272487870 | 8520 | 8510 | 8530 | 8510 | 1968 |
| 506 | 20231113 | 102900 | 1255724150 | 8510 | 8520 | 8520 | 8510 | 899 |
| 507 | 20231113 | 102800 | 1248069770 | 8520 | 8520 | 8520 | 8520 | 142 |
| 508 | 20231113 | 102700 | 1246859930 | 8520 | 8520 | 8530 | 8500 | 5674 |
| 509 | 20231113 | 102600 | 1198627550 | 8530 | 8550 | 8550 | 8530 | 824 |
| 510 | 20231113 | 102500 | 1191592170 | 8550 | 8560 | 8560 | 8550 | 135 |
| 511 | 20231113 | 102400 | 1190437190 | 8560 | 8550 | 8560 | 8550 | 830 |
| 512 | 20231113 | 102300 | 1183332750 | 8540 | 8560 | 8560 | 8500 | 1510 |
| 513 | 20231113 | 102200 | 1170465540 | 8560 | 8580 | 8600 | 8560 | 614 |
| 514 | 20231113 | 102100 | 1165206510 | 8570 | 8580 | 8580 | 8560 | 606 |
| 515 | 20231113 | 102000 | 1160012950 | 8570 | 8560 | 8570 | 8560 | 470 |
| 516 | 20231113 | 101900 | 1155988710 | 8550 | 8570 | 8570 | 8550 | 194 |
| 517 | 20231113 | 101800 | 1154328210 | 8560 | 8560 | 8570 | 8560 | 160 |
| 518 | 20231113 | 101700 | 1152958080 | 8540 | 8560 | 8560 | 8530 | 1322 |
| 519 | 20231113 | 101600 | 1141666350 | 8560 | 8560 | 8560 | 8550 | 163 |
| 520 | 20231113 | 101500 | 1140271500 | 8560 | 8560 | 8560 | 8560 | 273 |
| 521 | 20231113 | 101400 | 1137934620 | 8550 | 8540 | 8550 | 8540 | 625 |
| 522 | 20231113 | 101300 | 1132593180 | 8540 | 8540 | 8550 | 8540 | 151 |
| 523 | 20231113 | 101200 | 1131303590 | 8550 | 8540 | 8550 | 8540 | 253 |
| 524 | 20231113 | 101100 | 1129142810 | 8530 | 8520 | 8530 | 8520 | 360 |
| 525 | 20231113 | 101000 | 1126072510 | 8510 | 8530 | 8530 | 8510 | 431 |
| 526 | 20231113 | 100900 | 1122398360 | 8530 | 8510 | 8530 | 8510 | 401 |
| 527 | 20231113 | 100800 | 1118980000 | 8520 | 8510 | 8520 | 8510 | 835 |
| 528 | 20231113 | 100700 | 1111872100 | 8510 | 8560 | 8590 | 8510 | 4209 |
| 529 | 20231113 | 100600 | 1075887490 | 8570 | 8590 | 8590 | 8570 | 994 |
| 530 | 20231113 | 100500 | 1067360890 | 8580 | 8570 | 8580 | 8570 | 622 |
| 531 | 20231113 | 100400 | 1062024350 | 8560 | 8570 | 8570 | 8560 | 218 |
| 532 | 20231113 | 100300 | 1060156940 | 8580 | 8560 | 8590 | 8560 | 209 |
| 533 | 20231113 | 100200 | 1058367650 | 8550 | 8600 | 8610 | 8550 | 3099 |
| 534 | 20231113 | 100100 | 1031815070 | 8610 | 8620 | 8620 | 8600 | 233 |
| 535 | 20231113 | 100000 | 1029809250 | 8630 | 8640 | 8640 | 8630 | 582 |
| 536 | 20231113 | 095900 | 1024784440 | 8630 | 8640 | 8640 | 8630 | 253 |
| 537 | 20231113 | 095800 | 1022600940 | 8640 | 8650 | 8660 | 8640 | 1983 |
| 538 | 20231113 | 095700 | 1005464040 | 8650 | 8640 | 8660 | 8640 | 1800 |
| 539 | 20231113 | 095600 | 989898330 | 8640 | 8620 | 8640 | 8600 | 1503 |
| 540 | 20231113 | 095500 | 976929960 | 8610 | 8600 | 8610 | 8600 | 3720 |
| 541 | 20231113 | 095400 | 944932560 | 8600 | 8600 | 8610 | 8600 | 197 |
| 542 | 20231113 | 095300 | 943238140 | 8590 | 8610 | 8620 | 8590 | 2155 |
| 543 | 20231113 | 095200 | 924699410 | 8610 | 8620 | 8620 | 8600 | 702 |
| 544 | 20231113 | 095100 | 918654720 | 8620 | 8640 | 8640 | 8620 | 2065 |
| 545 | 20231113 | 095000 | 900835040 | 8630 | 8600 | 8630 | 8600 | 962 |
| 546 | 20231113 | 094900 | 892543630 | 8600 | 8570 | 8600 | 8570 | 1401 |
| 547 | 20231113 | 094800 | 880511480 | 8560 | 8560 | 8560 | 8560 | 2290 |
| 548 | 20231113 | 094700 | 860909080 | 8560 | 8560 | 8570 | 8550 | 2164 |
| 549 | 20231113 | 094600 | 842374150 | 8560 | 8550 | 8560 | 8540 | 444 |
| 550 | 20231113 | 094500 | 838575970 | 8540 | 8540 | 8550 | 8540 | 193 |
| 551 | 20231113 | 094400 | 836926590 | 8540 | 8530 | 8540 | 8530 | 114 |
| 552 | 20231113 | 094300 | 835954110 | 8530 | 8540 | 8540 | 8530 | 65 |
| 553 | 20231113 | 094200 | 835399650 | 8510 | 8560 | 8560 | 8510 | 1307 |
| 554 | 20231113 | 094100 | 824263690 | 8550 | 8540 | 8560 | 8530 | 2811 |
| 555 | 20231113 | 094000 | 800244470 | 8530 | 8530 | 8530 | 8510 | 449 |
| 556 | 20231113 | 093900 | 796420170 | 8520 | 8500 | 8520 | 8500 | 1899 |
| 557 | 20231113 | 093800 | 780274170 | 8500 | 8490 | 8510 | 8490 | 269 |
| 558 | 20231113 | 093700 | 777988360 | 8480 | 8470 | 8480 | 8460 | 440 |
| 559 | 20231113 | 093600 | 774260030 | 8480 | 8490 | 8500 | 8480 | 553 |
| 560 | 20231113 | 093500 | 769566540 | 8490 | 8470 | 8510 | 8450 | 3541 |
| 561 | 20231113 | 093400 | 739566760 | 8480 | 8470 | 8490 | 8470 | 450 |
| 562 | 20231113 | 093300 | 735752160 | 8470 | 8490 | 8490 | 8470 | 1475 |
| 563 | 20231113 | 093200 | 723245720 | 8480 | 8490 | 8500 | 8470 | 2462 |
| 564 | 20231113 | 093100 | 702355650 | 8520 | 8520 | 8520 | 8500 | 2495 |
| 565 | 20231113 | 093000 | 681129620 | 8510 | 8500 | 8540 | 8500 | 130 |
| 566 | 20231113 | 092900 | 680023220 | 8470 | 8510 | 8580 | 8470 | 13547 |
| 567 | 20231113 | 092800 | 564945460 | 8540 | 8540 | 8560 | 8490 | 8689 |
| 568 | 20231113 | 092700 | 490997010 | 8530 | 8510 | 8540 | 8510 | 295 |
| 569 | 20231113 | 092600 | 488484090 | 8510 | 8520 | 8530 | 8500 | 813 |
| 570 | 20231113 | 092500 | 481557680 | 8500 | 8540 | 8540 | 8500 | 5968 |
| 571 | 20231113 | 092400 | 430719120 | 8540 | 8540 | 8550 | 8530 | 658 |
| 572 | 20231113 | 092300 | 425100280 | 8540 | 8540 | 8540 | 8530 | 229 |
| 573 | 20231113 | 092200 | 423145500 | 8530 | 8560 | 8560 | 8530 | 1406 |
| 574 | 20231113 | 092100 | 411138510 | 8570 | 8550 | 8570 | 8540 | 194 |
| 575 | 20231113 | 092000 | 409478910 | 8540 | 8600 | 8600 | 8540 | 2057 |
| 576 | 20231113 | 091900 | 391849940 | 8610 | 8610 | 8610 | 8580 | 1284 |
| 577 | 20231113 | 091800 | 380809090 | 8610 | 8600 | 8630 | 8600 | 1522 |
| 578 | 20231113 | 091700 | 367702120 | 8620 | 8710 | 8710 | 8610 | 3672 |
| 579 | 20231113 | 091600 | 335914670 | 8710 | 8650 | 8710 | 8620 | 5619 |
| 580 | 20231113 | 091500 | 287278930 | 8650 | 8550 | 8650 | 8550 | 11851 |
| 581 | 20231113 | 091400 | 185481690 | 8550 | 8570 | 8570 | 8530 | 836 |
| 582 | 20231113 | 091300 | 178331140 | 8560 | 8560 | 8570 | 8560 | 463 |
| 583 | 20231113 | 091200 | 174365010 | 8560 | 8550 | 8560 | 8550 | 1606 |
| 584 | 20231113 | 091100 | 160631010 | 8560 | 8570 | 8570 | 8560 | 245 |
| 585 | 20231113 | 091000 | 158533760 | 8560 | 8560 | 8570 | 8560 | 1030 |
| 586 | 20231113 | 090900 | 149714280 | 8550 | 8580 | 8580 | 8550 | 1915 |
| 587 | 20231113 | 090800 | 133315480 | 8580 | 8580 | 8590 | 8580 | 240 |
| 588 | 20231113 | 090700 | 131256220 | 8590 | 8570 | 8600 | 8570 | 990 |
| 589 | 20231113 | 090600 | 122756010 | 8560 | 8610 | 8610 | 8560 | 1361 |
| 590 | 20231113 | 090500 | 111076480 | 8620 | 8630 | 8630 | 8590 | 1344 |
| 591 | 20231113 | 090400 | 99498150 | 8630 | 8630 | 8630 | 8620 | 1278 |
| 592 | 20231113 | 090300 | 88472110 | 8640 | 8650 | 8670 | 8620 | 3119 |
| 593 | 20231113 | 090200 | 61498090 | 8640 | 8640 | 8640 | 8620 | 2750 |
| 594 | 20231113 | 090100 | 37739350 | 8640 | 8590 | 8650 | 8560 | 1669 |
| 595 | 20231113 | 090000 | 23376860 | 8590 | 8550 | 8600 | 8550 | 2418 |