28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 183300 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 10927 |
| 3 | 20231113 | 183200 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 4 | 20231113 | 183100 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 5 | 20231113 | 183000 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 6 | 20231113 | 182900 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 7 | 20231113 | 182800 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 8 | 20231113 | 182700 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 9 | 20231113 | 182600 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 10 | 20231113 | 182500 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 11 | 20231113 | 182400 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 12 | 20231113 | 182300 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 13 | 20231113 | 182200 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 14 | 20231113 | 182100 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 15 | 20231113 | 182000 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 16 | 20231113 | 181900 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 17 | 20231113 | 181800 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 18 | 20231113 | 181700 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 19 | 20231113 | 181600 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 20 | 20231113 | 181500 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 21 | 20231113 | 181400 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 22 | 20231113 | 181300 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 23 | 20231113 | 181200 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 24 | 20231113 | 181100 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 25 | 20231113 | 181000 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 26 | 20231113 | 180900 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 27 | 20231113 | 180800 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 28 | 20231113 | 180700 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 29 | 20231113 | 180600 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 30 | 20231113 | 180500 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 31 | 20231113 | 180400 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 32 | 20231113 | 180300 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 10927 |
| 33 | 20231113 | 180200 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 34 | 20231113 | 180100 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 35 | 20231113 | 180000 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 36 | 20231113 | 175900 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 37 | 20231113 | 175800 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 38 | 20231113 | 175700 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 39 | 20231113 | 175600 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 40 | 20231113 | 175500 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 41 | 20231113 | 175400 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 42 | 20231113 | 175300 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 43 | 20231113 | 175200 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 44 | 20231113 | 175100 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 45 | 20231113 | 175000 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 46 | 20231113 | 174900 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 47 | 20231113 | 174800 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 48 | 20231113 | 174700 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 49 | 20231113 | 174600 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 50 | 20231113 | 174500 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 51 | 20231113 | 174400 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 52 | 20231113 | 174300 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 53 | 20231113 | 174200 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 54 | 20231113 | 174100 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 55 | 20231113 | 174000 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 56 | 20231113 | 173900 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 57 | 20231113 | 173800 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 58 | 20231113 | 173700 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 59 | 20231113 | 173600 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 60 | 20231113 | 173500 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 61 | 20231113 | 173400 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 62 | 20231113 | 173300 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 10927 |
| 63 | 20231113 | 173200 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 64 | 20231113 | 173100 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 65 | 20231113 | 173000 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 66 | 20231113 | 172900 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 67 | 20231113 | 172800 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 68 | 20231113 | 172700 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 69 | 20231113 | 172600 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 70 | 20231113 | 172500 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 71 | 20231113 | 172400 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 72 | 20231113 | 172300 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 73 | 20231113 | 172200 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 74 | 20231113 | 172100 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 75 | 20231113 | 172000 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 76 | 20231113 | 171900 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 77 | 20231113 | 171800 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 78 | 20231113 | 171700 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 79 | 20231113 | 171600 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 80 | 20231113 | 171500 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 81 | 20231113 | 171400 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 82 | 20231113 | 171300 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 83 | 20231113 | 171200 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 84 | 20231113 | 171100 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 85 | 20231113 | 171000 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 86 | 20231113 | 170900 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 87 | 20231113 | 170800 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 88 | 20231113 | 170700 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 89 | 20231113 | 170600 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 90 | 20231113 | 170500 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 91 | 20231113 | 170400 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 92 | 20231113 | 170300 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 10927 |
| 93 | 20231113 | 170200 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 94 | 20231113 | 170100 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 95 | 20231113 | 170000 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 96 | 20231113 | 165900 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 97 | 20231113 | 165800 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 98 | 20231113 | 165700 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 99 | 20231113 | 165600 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 100 | 20231113 | 165500 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 101 | 20231113 | 165400 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 102 | 20231113 | 165300 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 103 | 20231113 | 165200 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 104 | 20231113 | 165100 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 105 | 20231113 | 165000 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 106 | 20231113 | 164900 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 107 | 20231113 | 164800 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 108 | 20231113 | 164700 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 109 | 20231113 | 164600 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 110 | 20231113 | 164500 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 111 | 20231113 | 164400 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 112 | 20231113 | 164300 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 113 | 20231113 | 164200 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 114 | 20231113 | 164100 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 115 | 20231113 | 164000 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 116 | 20231113 | 163900 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 117 | 20231113 | 163800 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 118 | 20231113 | 163700 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 119 | 20231113 | 163600 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 120 | 20231113 | 163500 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 121 | 20231113 | 163400 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 122 | 20231113 | 163300 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 10927 |
| 123 | 20231113 | 163200 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 124 | 20231113 | 163100 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 125 | 20231113 | 163000 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 126 | 20231113 | 162900 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 127 | 20231113 | 162800 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 128 | 20231113 | 162700 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 129 | 20231113 | 162600 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 130 | 20231113 | 162500 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 131 | 20231113 | 162400 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 132 | 20231113 | 162300 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 133 | 20231113 | 162200 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 134 | 20231113 | 162100 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 135 | 20231113 | 162000 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 136 | 20231113 | 161900 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 137 | 20231113 | 161800 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 138 | 20231113 | 161700 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 139 | 20231113 | 161600 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 140 | 20231113 | 161500 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 141 | 20231113 | 161400 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 142 | 20231113 | 161300 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 143 | 20231113 | 161200 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 144 | 20231113 | 161100 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 145 | 20231113 | 161000 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 146 | 20231113 | 160900 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 147 | 20231113 | 160800 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 148 | 20231113 | 160700 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 149 | 20231113 | 160600 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 150 | 20231113 | 160500 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 151 | 20231113 | 160400 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 152 | 20231113 | 160300 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 10927 |
| 153 | 20231113 | 160200 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 154 | 20231113 | 160100 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 155 | 20231113 | 160000 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 156 | 20231113 | 155900 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 157 | 20231113 | 155800 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 158 | 20231113 | 155700 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 159 | 20231113 | 155600 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 160 | 20231113 | 155500 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 161 | 20231113 | 155400 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 162 | 20231113 | 155300 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 163 | 20231113 | 155200 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 164 | 20231113 | 155100 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 165 | 20231113 | 155000 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 166 | 20231113 | 154900 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 167 | 20231113 | 154800 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 168 | 20231113 | 154700 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 169 | 20231113 | 154600 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 170 | 20231113 | 154500 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 171 | 20231113 | 154400 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 172 | 20231113 | 154300 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 173 | 20231113 | 154200 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 174 | 20231113 | 154100 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 175 | 20231113 | 154000 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 176 | 20231113 | 153900 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 177 | 20231113 | 153800 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 178 | 20231113 | 153700 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 179 | 20231113 | 153600 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 180 | 20231113 | 153500 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 181 | 20231113 | 153400 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 182 | 20231113 | 153300 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 10927 |
| 183 | 20231113 | 153200 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 184 | 20231113 | 153100 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 0 |
| 185 | 20231113 | 153000 | 3853377095 | 4200 | 4200 | 4200 | 4200 | 10927 |
| 186 | 20231113 | 152900 | 3807483695 | 4185 | 4185 | 4185 | 4185 | 0 |
| 187 | 20231113 | 152800 | 3807483695 | 4185 | 4185 | 4185 | 4185 | 0 |
| 188 | 20231113 | 152700 | 3807483695 | 4185 | 4185 | 4185 | 4185 | 0 |
| 189 | 20231113 | 152600 | 3807483695 | 4185 | 4185 | 4185 | 4185 | 0 |
| 190 | 20231113 | 152500 | 3807483695 | 4185 | 4185 | 4185 | 4185 | 0 |
| 191 | 20231113 | 152400 | 3807483695 | 4185 | 4185 | 4185 | 4185 | 0 |
| 192 | 20231113 | 152300 | 3807483695 | 4185 | 4185 | 4185 | 4185 | 0 |
| 193 | 20231113 | 152200 | 3807483695 | 4185 | 4185 | 4185 | 4185 | 0 |
| 194 | 20231113 | 152100 | 3807483695 | 4185 | 4185 | 4185 | 4185 | 0 |
| 195 | 20231113 | 152000 | 3807483695 | 4185 | 4185 | 4185 | 4185 | 0 |
| 196 | 20231113 | 151900 | 3807483695 | 4185 | 4190 | 4195 | 4180 | 642 |
| 197 | 20231113 | 151800 | 3804792975 | 4195 | 4205 | 4205 | 4180 | 82 |
| 198 | 20231113 | 151700 | 3804448975 | 4205 | 4180 | 4205 | 4170 | 2340 |
| 199 | 20231113 | 151600 | 3794683890 | 4195 | 4200 | 4215 | 4175 | 6997 |
| 200 | 20231113 | 151500 | 3765431145 | 4200 | 4200 | 4200 | 4180 | 12142 |
| 201 | 20231113 | 151400 | 3714638710 | 4200 | 4195 | 4200 | 4195 | 503 |
| 202 | 20231113 | 151300 | 3712528605 | 4190 | 4200 | 4200 | 4190 | 1042 |
| 203 | 20231113 | 151200 | 3708162590 | 4195 | 4200 | 4200 | 4195 | 2049 |
| 204 | 20231113 | 151100 | 3699567025 | 4205 | 4205 | 4205 | 4180 | 10140 |
| 205 | 20231113 | 151000 | 3657161150 | 4210 | 4190 | 4210 | 4190 | 755 |
| 206 | 20231113 | 150900 | 3653997620 | 4210 | 4220 | 4220 | 4195 | 796 |
| 207 | 20231113 | 150800 | 3650657460 | 4200 | 4210 | 4220 | 4200 | 9443 |
| 208 | 20231113 | 150700 | 3610961605 | 4210 | 4210 | 4220 | 4200 | 225 |
| 209 | 20231113 | 150600 | 3610014310 | 4210 | 4210 | 4210 | 4185 | 18010 |
| 210 | 20231113 | 150500 | 3534509025 | 4210 | 4205 | 4210 | 4195 | 1800 |
| 211 | 20231113 | 150400 | 3526946095 | 4200 | 4205 | 4205 | 4200 | 26 |
| 212 | 20231113 | 150300 | 3526836845 | 4205 | 4205 | 4205 | 4190 | 1004 |
| 213 | 20231113 | 150200 | 3522630025 | 4205 | 4205 | 4205 | 4190 | 2011 |
| 214 | 20231113 | 150100 | 3514201265 | 4205 | 4200 | 4205 | 4190 | 6571 |
| 215 | 20231113 | 150000 | 3486648295 | 4205 | 4205 | 4205 | 4195 | 1286 |
| 216 | 20231113 | 145900 | 3481247295 | 4200 | 4205 | 4205 | 4200 | 104 |
| 217 | 20231113 | 145800 | 3480810475 | 4205 | 4205 | 4205 | 4200 | 2012 |
| 218 | 20231113 | 145700 | 3472360015 | 4205 | 4205 | 4205 | 4200 | 14 |
| 219 | 20231113 | 145600 | 3472301195 | 4205 | 4205 | 4205 | 4200 | 1003 |
| 220 | 20231113 | 145500 | 3468088580 | 4200 | 4205 | 4205 | 4200 | 30 |
| 221 | 20231113 | 145400 | 3467962530 | 4200 | 4205 | 4205 | 4200 | 93 |
| 222 | 20231113 | 145300 | 3467571630 | 4210 | 4210 | 4210 | 4210 | 6 |
| 223 | 20231113 | 145200 | 3467546370 | 4210 | 4210 | 4210 | 4200 | 374 |
| 224 | 20231113 | 145100 | 3465973860 | 4200 | 4195 | 4215 | 4195 | 1376 |
| 225 | 20231113 | 145000 | 3460194710 | 4190 | 4220 | 4220 | 4190 | 10014 |
| 226 | 20231113 | 144900 | 3418174935 | 4220 | 4215 | 4225 | 4215 | 135 |
| 227 | 20231113 | 144800 | 3417605650 | 4215 | 4225 | 4225 | 4210 | 1234 |
| 228 | 20231113 | 144700 | 3412404915 | 4225 | 4220 | 4225 | 4220 | 204 |
| 229 | 20231113 | 144600 | 3411543845 | 4210 | 4210 | 4210 | 4210 | 1010 |
| 230 | 20231113 | 144500 | 3407291745 | 4210 | 4210 | 4210 | 4210 | 13 |
| 231 | 20231113 | 144400 | 3407237015 | 4210 | 4210 | 4210 | 4210 | 4 |
| 232 | 20231113 | 144300 | 3407220175 | 4200 | 4205 | 4210 | 4200 | 4804 |
| 233 | 20231113 | 144200 | 3387038865 | 4210 | 4210 | 4210 | 4210 | 14 |
| 234 | 20231113 | 144100 | 3386979925 | 4210 | 4210 | 4210 | 4210 | 15 |
| 235 | 20231113 | 144000 | 3386916775 | 4210 | 4210 | 4210 | 4210 | 10 |
| 236 | 20231113 | 143900 | 3386874675 | 4210 | 4205 | 4210 | 4205 | 13 |
| 237 | 20231113 | 143800 | 3386819995 | 4210 | 4205 | 4210 | 4205 | 1040 |
| 238 | 20231113 | 143700 | 3382446595 | 4210 | 4210 | 4210 | 4210 | 4 |
| 239 | 20231113 | 143600 | 3382429755 | 4205 | 4205 | 4210 | 4205 | 580 |
| 240 | 20231113 | 143500 | 3379988010 | 4195 | 4210 | 4210 | 4195 | 1993 |
| 241 | 20231113 | 143400 | 3371618695 | 4210 | 4220 | 4220 | 4210 | 130 |
| 242 | 20231113 | 143300 | 3371071365 | 4215 | 4225 | 4225 | 4215 | 243 |
| 243 | 20231113 | 143200 | 3370046920 | 4220 | 4225 | 4225 | 4220 | 7 |
| 244 | 20231113 | 143100 | 3370017360 | 4225 | 4220 | 4225 | 4210 | 3009 |
| 245 | 20231113 | 143000 | 3357345055 | 4225 | 4220 | 4225 | 4220 | 892 |
| 246 | 20231113 | 142900 | 3353580785 | 4230 | 4230 | 4230 | 4230 | 4 |
| 247 | 20231113 | 142800 | 3353563865 | 4230 | 4220 | 4230 | 4220 | 118 |
| 248 | 20231113 | 142700 | 3353065310 | 4230 | 4220 | 4230 | 4215 | 3177 |
| 249 | 20231113 | 142600 | 3339641670 | 4220 | 4220 | 4220 | 4220 | 33 |
| 250 | 20231113 | 142500 | 3339502410 | 4220 | 4220 | 4220 | 4220 | 4 |
| 251 | 20231113 | 142400 | 3339485530 | 4220 | 4220 | 4220 | 4215 | 609 |
| 252 | 20231113 | 142300 | 3336915555 | 4215 | 4225 | 4225 | 4215 | 15 |
| 253 | 20231113 | 142200 | 3336852290 | 4225 | 4225 | 4225 | 4225 | 526 |
| 254 | 20231113 | 142100 | 3334629940 | 4225 | 4225 | 4225 | 4225 | 10 |
| 255 | 20231113 | 142000 | 3334587690 | 4225 | 4225 | 4225 | 4210 | 123 |
| 256 | 20231113 | 141900 | 3334069785 | 4205 | 4220 | 4220 | 4205 | 4267 |
| 257 | 20231113 | 141800 | 3316103775 | 4225 | 4205 | 4235 | 4205 | 6023 |
| 258 | 20231113 | 141700 | 3290761365 | 4205 | 4200 | 4205 | 4200 | 2390 |
| 259 | 20231113 | 141600 | 3280715765 | 4200 | 4200 | 4200 | 4200 | 11 |
| 260 | 20231113 | 141500 | 3280669565 | 4200 | 4200 | 4200 | 4200 | 204 |
| 261 | 20231113 | 141400 | 3279812765 | 4200 | 4200 | 4200 | 4195 | 34 |
| 262 | 20231113 | 141300 | 3279669970 | 4195 | 4200 | 4200 | 4195 | 10 |
| 263 | 20231113 | 141200 | 3279627975 | 4200 | 4195 | 4200 | 4195 | 55 |
| 264 | 20231113 | 141100 | 3279397205 | 4200 | 4200 | 4200 | 4200 | 8 |
| 265 | 20231113 | 141000 | 3279363605 | 4200 | 4200 | 4200 | 4200 | 1232 |
| 266 | 20231113 | 140900 | 3274189205 | 4195 | 4195 | 4200 | 4195 | 360 |
| 267 | 20231113 | 140800 | 3272678950 | 4200 | 4200 | 4200 | 4200 | 6 |
| 268 | 20231113 | 140700 | 3272653750 | 4200 | 4200 | 4200 | 4195 | 1403 |
| 269 | 20231113 | 140600 | 3266766150 | 4205 | 4205 | 4205 | 4205 | 23 |
| 270 | 20231113 | 140500 | 3266669435 | 4200 | 4205 | 4205 | 4200 | 4027 |
| 271 | 20231113 | 140400 | 3249755900 | 4200 | 4200 | 4205 | 4195 | 95 |
| 272 | 20231113 | 140300 | 3249356690 | 4200 | 4200 | 4200 | 4195 | 536 |
| 273 | 20231113 | 140200 | 3247105635 | 4200 | 4195 | 4200 | 4195 | 563 |
| 274 | 20231113 | 140100 | 3244743750 | 4195 | 4195 | 4195 | 4195 | 17 |
| 275 | 20231113 | 140000 | 3244672435 | 4195 | 4190 | 4195 | 4190 | 104 |
| 276 | 20231113 | 135900 | 3244236160 | 4195 | 4195 | 4195 | 4190 | 14 |
| 277 | 20231113 | 135800 | 3244177435 | 4195 | 4195 | 4195 | 4195 | 20 |
| 278 | 20231113 | 135700 | 3244093535 | 4195 | 4195 | 4195 | 4190 | 1236 |
| 279 | 20231113 | 135600 | 3238913515 | 4195 | 4190 | 4195 | 4190 | 777 |
| 280 | 20231113 | 135500 | 3235657525 | 4190 | 4190 | 4190 | 4185 | 34 |
| 281 | 20231113 | 135400 | 3235515115 | 4185 | 4185 | 4190 | 4185 | 2832 |
| 282 | 20231113 | 135300 | 3223658090 | 4185 | 4190 | 4195 | 4185 | 677 |
| 283 | 20231113 | 135200 | 3220823950 | 4190 | 4195 | 4195 | 4190 | 38 |
| 284 | 20231113 | 135100 | 3220664560 | 4195 | 4195 | 4195 | 4190 | 5061 |
| 285 | 20231113 | 135000 | 3199458895 | 4195 | 4190 | 4195 | 4190 | 37 |
| 286 | 20231113 | 134900 | 3199303690 | 4190 | 4205 | 4205 | 4190 | 2575 |
| 287 | 20231113 | 134800 | 3188503895 | 4205 | 4205 | 4205 | 4205 | 99 |
| 288 | 20231113 | 134700 | 3188087600 | 4205 | 4200 | 4205 | 4200 | 62 |
| 289 | 20231113 | 134600 | 3187827145 | 4205 | 4205 | 4205 | 4205 | 2 |
| 290 | 20231113 | 134500 | 3187818735 | 4200 | 4195 | 4200 | 4195 | 841 |
| 291 | 20231113 | 134400 | 3184286540 | 4205 | 4200 | 4205 | 4200 | 62 |
| 292 | 20231113 | 134300 | 3184026015 | 4205 | 4205 | 4205 | 4205 | 636 |
| 293 | 20231113 | 134200 | 3181351635 | 4205 | 4200 | 4205 | 4200 | 304 |
| 294 | 20231113 | 134100 | 3180074805 | 4200 | 4190 | 4200 | 4190 | 1004 |
| 295 | 20231113 | 134000 | 3175868005 | 4200 | 4200 | 4200 | 4195 | 515 |
| 296 | 20231113 | 133900 | 3173707515 | 4190 | 4205 | 4220 | 4190 | 16343 |
| 297 | 20231113 | 133800 | 3105107280 | 4205 | 4220 | 4225 | 4205 | 14311 |
| 298 | 20231113 | 133700 | 3044879635 | 4220 | 4225 | 4225 | 4220 | 116 |
| 299 | 20231113 | 133600 | 3044389560 | 4225 | 4225 | 4225 | 4225 | 5 |
| 300 | 20231113 | 133500 | 3044368435 | 4215 | 4235 | 4235 | 4215 | 1869 |
| 301 | 20231113 | 133400 | 3036490490 | 4215 | 4225 | 4235 | 4215 | 2522 |
| 302 | 20231113 | 133300 | 3025847020 | 4235 | 4235 | 4235 | 4220 | 1085 |
| 303 | 20231113 | 133200 | 3021261720 | 4240 | 4240 | 4240 | 4230 | 214 |
| 304 | 20231113 | 133100 | 3020354450 | 4240 | 4230 | 4240 | 4220 | 4495 |
| 305 | 20231113 | 133000 | 3001369745 | 4235 | 4240 | 4240 | 4235 | 379 |
| 306 | 20231113 | 132900 | 2999764055 | 4240 | 4240 | 4240 | 4235 | 1215 |
| 307 | 20231113 | 132800 | 2994618460 | 4240 | 4240 | 4240 | 4235 | 1131 |
| 308 | 20231113 | 132700 | 2989828620 | 4240 | 4245 | 4245 | 4240 | 155 |
| 309 | 20231113 | 132600 | 2989171410 | 4245 | 4245 | 4245 | 4235 | 715 |
| 310 | 20231113 | 132500 | 2986140135 | 4250 | 4260 | 4260 | 4245 | 148 |
| 311 | 20231113 | 132400 | 2985511700 | 4245 | 4270 | 4270 | 4245 | 1279 |
| 312 | 20231113 | 132300 | 2980070730 | 4270 | 4275 | 4285 | 4260 | 3156 |
| 313 | 20231113 | 132200 | 2966593865 | 4275 | 4260 | 4285 | 4250 | 13683 |
| 314 | 20231113 | 132100 | 2908146960 | 4255 | 4245 | 4260 | 4235 | 9487 |
| 315 | 20231113 | 132000 | 2867811560 | 4245 | 4230 | 4245 | 4215 | 5281 |
| 316 | 20231113 | 131900 | 2845459155 | 4230 | 4225 | 4230 | 4220 | 209 |
| 317 | 20231113 | 131800 | 2844576480 | 4235 | 4235 | 4235 | 4235 | 3 |
| 318 | 20231113 | 131700 | 2844563775 | 4235 | 4220 | 4235 | 4220 | 1639 |
| 319 | 20231113 | 131600 | 2837647120 | 4225 | 4240 | 4240 | 4225 | 2233 |
| 320 | 20231113 | 131500 | 2828196850 | 4240 | 4240 | 4240 | 4230 | 167 |
| 321 | 20231113 | 131400 | 2827490330 | 4240 | 4235 | 4240 | 4235 | 788 |
| 322 | 20231113 | 131300 | 2824153125 | 4240 | 4240 | 4240 | 4240 | 10 |
| 323 | 20231113 | 131200 | 2824110725 | 4240 | 4240 | 4240 | 4235 | 7 |
| 324 | 20231113 | 131100 | 2824081050 | 4240 | 4240 | 4240 | 4240 | 4 |
| 325 | 20231113 | 131000 | 2824064090 | 4240 | 4240 | 4240 | 4240 | 19 |
| 326 | 20231113 | 130900 | 2823983530 | 4240 | 4240 | 4240 | 4240 | 11 |
| 327 | 20231113 | 130800 | 2823936890 | 4240 | 4240 | 4240 | 4240 | 14 |
| 328 | 20231113 | 130700 | 2823877530 | 4225 | 4220 | 4225 | 4220 | 1092 |
| 329 | 20231113 | 130600 | 2819265820 | 4225 | 4235 | 4235 | 4225 | 359 |
| 330 | 20231113 | 130500 | 2817749015 | 4235 | 4240 | 4245 | 4235 | 2150 |
| 331 | 20231113 | 130400 | 2808633475 | 4225 | 4250 | 4250 | 4225 | 1389 |
| 332 | 20231113 | 130300 | 2802756735 | 4250 | 4230 | 4260 | 4230 | 2685 |
| 333 | 20231113 | 130200 | 2791370835 | 4235 | 4230 | 4235 | 4225 | 1185 |
| 334 | 20231113 | 130100 | 2786357900 | 4220 | 4225 | 4225 | 4220 | 1918 |
| 335 | 20231113 | 130000 | 2778256110 | 4230 | 4230 | 4230 | 4230 | 504 |
| 336 | 20231113 | 125900 | 2776124190 | 4230 | 4230 | 4235 | 4230 | 1299 |
| 337 | 20231113 | 125800 | 2770629215 | 4235 | 4235 | 4235 | 4235 | 0 |
| 338 | 20231113 | 125700 | 2770629215 | 4235 | 4235 | 4235 | 4235 | 6 |
| 339 | 20231113 | 125600 | 2770603805 | 4230 | 4225 | 4235 | 4225 | 1993 |
| 340 | 20231113 | 125500 | 2762183355 | 4225 | 4215 | 4225 | 4215 | 927 |
| 341 | 20231113 | 125400 | 2758275530 | 4215 | 4210 | 4215 | 4205 | 3112 |
| 342 | 20231113 | 125300 | 2745181665 | 4215 | 4230 | 4235 | 4210 | 10233 |
| 343 | 20231113 | 125200 | 2702004505 | 4240 | 4245 | 4245 | 4230 | 15021 |
| 344 | 20231113 | 125100 | 2638436325 | 4245 | 4260 | 4260 | 4245 | 1207 |
| 345 | 20231113 | 125000 | 2633308660 | 4260 | 4260 | 4260 | 4260 | 2 |
| 346 | 20231113 | 124900 | 2633300140 | 4250 | 4260 | 4260 | 4250 | 688 |
| 347 | 20231113 | 124800 | 2630376030 | 4245 | 4260 | 4260 | 4245 | 3269 |
| 348 | 20231113 | 124700 | 2616489720 | 4260 | 4260 | 4260 | 4260 | 0 |
| 349 | 20231113 | 124600 | 2616489720 | 4260 | 4255 | 4260 | 4255 | 1024 |
| 350 | 20231113 | 124500 | 2612132550 | 4260 | 4260 | 4260 | 4260 | 3 |
| 351 | 20231113 | 124400 | 2612119770 | 4260 | 4260 | 4260 | 4260 | 8 |
| 352 | 20231113 | 124300 | 2612085690 | 4265 | 4260 | 4265 | 4255 | 43 |
| 353 | 20231113 | 124200 | 2611902700 | 4265 | 4260 | 4265 | 4255 | 55 |
| 354 | 20231113 | 124100 | 2611668505 | 4265 | 4265 | 4265 | 4265 | 5 |
| 355 | 20231113 | 124000 | 2611647180 | 4265 | 4270 | 4275 | 4260 | 5836 |
| 356 | 20231113 | 123900 | 2586779770 | 4275 | 4275 | 4275 | 4275 | 8 |
| 357 | 20231113 | 123800 | 2586745570 | 4275 | 4275 | 4275 | 4265 | 218 |
| 358 | 20231113 | 123700 | 2585815230 | 4265 | 4275 | 4275 | 4265 | 2816 |
| 359 | 20231113 | 123600 | 2573804485 | 4270 | 4275 | 4275 | 4270 | 12 |
| 360 | 20231113 | 123500 | 2573753210 | 4270 | 4265 | 4270 | 4265 | 1251 |
| 361 | 20231113 | 123400 | 2568412190 | 4265 | 4265 | 4265 | 4265 | 703 |
| 362 | 20231113 | 123300 | 2565413895 | 4265 | 4260 | 4265 | 4260 | 113 |
| 363 | 20231113 | 123200 | 2564932505 | 4260 | 4260 | 4260 | 4260 | 58 |
| 364 | 20231113 | 123100 | 2564685425 | 4260 | 4265 | 4265 | 4260 | 1262 |
| 365 | 20231113 | 123000 | 2559309285 | 4265 | 4280 | 4280 | 4265 | 1296 |
| 366 | 20231113 | 122900 | 2553780360 | 4275 | 4270 | 4280 | 4265 | 1028 |
| 367 | 20231113 | 122800 | 2549388530 | 4270 | 4280 | 4280 | 4270 | 3 |
| 368 | 20231113 | 122700 | 2549375710 | 4265 | 4280 | 4285 | 4260 | 1687 |
| 369 | 20231113 | 122600 | 2542171395 | 4290 | 4275 | 4290 | 4275 | 92 |
| 370 | 20231113 | 122500 | 2541778020 | 4275 | 4270 | 4275 | 4270 | 2874 |
| 371 | 20231113 | 122400 | 2529504315 | 4270 | 4270 | 4270 | 4270 | 3 |
| 372 | 20231113 | 122300 | 2529491505 | 4270 | 4270 | 4270 | 4270 | 12 |
| 373 | 20231113 | 122200 | 2529440265 | 4270 | 4265 | 4270 | 4265 | 16 |
| 374 | 20231113 | 122100 | 2529372010 | 4265 | 4265 | 4265 | 4265 | 2 |
| 375 | 20231113 | 122000 | 2529363480 | 4260 | 4265 | 4265 | 4260 | 1014 |
| 376 | 20231113 | 121900 | 2525043770 | 4255 | 4265 | 4265 | 4250 | 179 |
| 377 | 20231113 | 121800 | 2524282135 | 4265 | 4250 | 4265 | 4250 | 958 |
| 378 | 20231113 | 121700 | 2520210440 | 4250 | 4250 | 4250 | 4230 | 9429 |
| 379 | 20231113 | 121600 | 2480206745 | 4250 | 4265 | 4270 | 4250 | 7689 |
| 380 | 20231113 | 121500 | 2447485935 | 4270 | 4265 | 4270 | 4265 | 25 |
| 381 | 20231113 | 121400 | 2447379235 | 4270 | 4265 | 4270 | 4265 | 2011 |
| 382 | 20231113 | 121300 | 2438802265 | 4270 | 4270 | 4270 | 4265 | 8 |
| 383 | 20231113 | 121200 | 2438768110 | 4270 | 4270 | 4270 | 4270 | 8 |
| 384 | 20231113 | 121100 | 2438733950 | 4270 | 4270 | 4270 | 4270 | 2643 |
| 385 | 20231113 | 121000 | 2427448340 | 4270 | 4275 | 4275 | 4270 | 599 |
| 386 | 20231113 | 120900 | 2424890115 | 4275 | 4265 | 4275 | 4265 | 268 |
| 387 | 20231113 | 120800 | 2423747055 | 4265 | 4275 | 4275 | 4260 | 6651 |
| 388 | 20231113 | 120700 | 2395370415 | 4275 | 4270 | 4275 | 4270 | 943 |
| 389 | 20231113 | 120600 | 2391343785 | 4270 | 4270 | 4275 | 4270 | 1163 |
| 390 | 20231113 | 120500 | 2386377755 | 4270 | 4275 | 4275 | 4270 | 2329 |
| 391 | 20231113 | 120400 | 2376432885 | 4275 | 4280 | 4280 | 4270 | 4837 |
| 392 | 20231113 | 120300 | 2355760385 | 4280 | 4280 | 4280 | 4280 | 11 |
| 393 | 20231113 | 120200 | 2355713305 | 4280 | 4280 | 4280 | 4280 | 6 |
| 394 | 20231113 | 120100 | 2355687625 | 4280 | 4280 | 4280 | 4280 | 221 |
| 395 | 20231113 | 120000 | 2354741745 | 4280 | 4280 | 4280 | 4275 | 1019 |
| 396 | 20231113 | 115900 | 2350384295 | 4280 | 4285 | 4285 | 4270 | 6347 |
| 397 | 20231113 | 115800 | 2323232710 | 4295 | 4295 | 4295 | 4295 | 40 |
| 398 | 20231113 | 115700 | 2323060910 | 4285 | 4295 | 4295 | 4285 | 9 |
| 399 | 20231113 | 115600 | 2323022295 | 4295 | 4285 | 4295 | 4285 | 2469 |
| 400 | 20231113 | 115500 | 2312442590 | 4285 | 4295 | 4295 | 4285 | 61 |
| 401 | 20231113 | 115400 | 2312181095 | 4295 | 4295 | 4295 | 4295 | 4 |
| 402 | 20231113 | 115300 | 2312163915 | 4290 | 4290 | 4290 | 4290 | 22 |
| 403 | 20231113 | 115200 | 2312069535 | 4290 | 4290 | 4290 | 4290 | 17 |
| 404 | 20231113 | 115100 | 2311996605 | 4290 | 4295 | 4295 | 4290 | 382 |
| 405 | 20231113 | 115000 | 2310357460 | 4295 | 4295 | 4295 | 4290 | 59 |
| 406 | 20231113 | 114900 | 2310104310 | 4290 | 4295 | 4295 | 4290 | 586 |
| 407 | 20231113 | 114800 | 2307587855 | 4295 | 4295 | 4295 | 4295 | 9 |
| 408 | 20231113 | 114700 | 2307549200 | 4295 | 4295 | 4300 | 4290 | 829 |
| 409 | 20231113 | 114600 | 2303992660 | 4300 | 4295 | 4305 | 4290 | 2474 |
| 410 | 20231113 | 114500 | 2293368025 | 4305 | 4285 | 4305 | 4285 | 3805 |
| 411 | 20231113 | 114400 | 2277046850 | 4285 | 4305 | 4305 | 4285 | 2982 |
| 412 | 20231113 | 114300 | 2264258155 | 4305 | 4305 | 4310 | 4290 | 2672 |
| 413 | 20231113 | 114200 | 2252773560 | 4305 | 4310 | 4310 | 4305 | 844 |
| 414 | 20231113 | 114100 | 2249139095 | 4310 | 4310 | 4310 | 4305 | 618 |
| 415 | 20231113 | 114000 | 2246478560 | 4305 | 4310 | 4310 | 4305 | 30 |
| 416 | 20231113 | 113900 | 2246349285 | 4310 | 4310 | 4310 | 4300 | 298 |
| 417 | 20231113 | 113800 | 2245067665 | 4310 | 4310 | 4310 | 4305 | 291 |
| 418 | 20231113 | 113700 | 2243813590 | 4310 | 4310 | 4310 | 4310 | 487 |
| 419 | 20231113 | 113600 | 2241714620 | 4310 | 4310 | 4310 | 4305 | 792 |
| 420 | 20231113 | 113500 | 2238301615 | 4310 | 4320 | 4320 | 4305 | 1625 |
| 421 | 20231113 | 113400 | 2231298615 | 4315 | 4315 | 4320 | 4310 | 1735 |
| 422 | 20231113 | 113300 | 2223809105 | 4315 | 4310 | 4320 | 4310 | 1514 |
| 423 | 20231113 | 113200 | 2217270855 | 4315 | 4305 | 4325 | 4305 | 1006 |
| 424 | 20231113 | 113100 | 2212928315 | 4315 | 4315 | 4315 | 4310 | 2065 |
| 425 | 20231113 | 113000 | 2204018245 | 4315 | 4305 | 4315 | 4305 | 664 |
| 426 | 20231113 | 112900 | 2201158430 | 4305 | 4305 | 4305 | 4305 | 311 |
| 427 | 20231113 | 112800 | 2199819575 | 4300 | 4300 | 4300 | 4300 | 1382 |
| 428 | 20231113 | 112700 | 2193876975 | 4295 | 4300 | 4300 | 4295 | 777 |
| 429 | 20231113 | 112600 | 2190539735 | 4300 | 4300 | 4300 | 4300 | 506 |
| 430 | 20231113 | 112500 | 2188363935 | 4300 | 4280 | 4300 | 4280 | 427 |
| 431 | 20231113 | 112400 | 2186534215 | 4285 | 4270 | 4285 | 4270 | 2724 |
| 432 | 20231113 | 112300 | 2174886375 | 4270 | 4275 | 4275 | 4265 | 1568 |
| 433 | 20231113 | 112200 | 2168187875 | 4275 | 4285 | 4285 | 4275 | 4827 |
| 434 | 20231113 | 112100 | 2147533445 | 4285 | 4285 | 4285 | 4285 | 10 |
| 435 | 20231113 | 112000 | 2147490595 | 4285 | 4280 | 4285 | 4280 | 11 |
| 436 | 20231113 | 111900 | 2147443470 | 4280 | 4285 | 4285 | 4280 | 106 |
| 437 | 20231113 | 111800 | 2146989610 | 4285 | 4285 | 4285 | 4285 | 5 |
| 438 | 20231113 | 111700 | 2146968185 | 4285 | 4285 | 4285 | 4285 | 10 |
| 439 | 20231113 | 111600 | 2146925335 | 4285 | 4285 | 4285 | 4285 | 28 |
| 440 | 20231113 | 111500 | 2146805355 | 4285 | 4285 | 4285 | 4285 | 23 |
| 441 | 20231113 | 111400 | 2146706800 | 4285 | 4285 | 4285 | 4280 | 15 |
| 442 | 20231113 | 111300 | 2146642550 | 4285 | 4285 | 4285 | 4285 | 25 |
| 443 | 20231113 | 111200 | 2146535425 | 4285 | 4285 | 4285 | 4285 | 9 |
| 444 | 20231113 | 111100 | 2146496860 | 4285 | 4285 | 4285 | 4285 | 7 |
| 445 | 20231113 | 111000 | 2146466865 | 4285 | 4280 | 4285 | 4280 | 20 |
| 446 | 20231113 | 110900 | 2146381200 | 4280 | 4285 | 4285 | 4280 | 135 |
| 447 | 20231113 | 110800 | 2145803095 | 4300 | 4300 | 4300 | 4290 | 3962 |
| 448 | 20231113 | 110700 | 2128806030 | 4295 | 4300 | 4300 | 4295 | 1115 |
| 449 | 20231113 | 110600 | 2124017050 | 4300 | 4300 | 4305 | 4300 | 35 |
| 450 | 20231113 | 110500 | 2123866530 | 4300 | 4295 | 4300 | 4295 | 1416 |
| 451 | 20231113 | 110400 | 2117784785 | 4295 | 4305 | 4305 | 4295 | 861 |
| 452 | 20231113 | 110300 | 2114086580 | 4305 | 4305 | 4305 | 4305 | 8 |
| 453 | 20231113 | 110200 | 2114052140 | 4295 | 4305 | 4310 | 4295 | 10596 |
| 454 | 20231113 | 110100 | 2068496715 | 4315 | 4315 | 4315 | 4315 | 4 |
| 455 | 20231113 | 110000 | 2068479455 | 4315 | 4310 | 4315 | 4310 | 1231 |
| 456 | 20231113 | 105900 | 2063173805 | 4310 | 4300 | 4310 | 4300 | 5 |
| 457 | 20231113 | 105800 | 2063152265 | 4305 | 4305 | 4305 | 4305 | 76 |
| 458 | 20231113 | 105700 | 2062825085 | 4300 | 4300 | 4300 | 4290 | 946 |
| 459 | 20231113 | 105600 | 2058760535 | 4290 | 4305 | 4310 | 4290 | 2416 |
| 460 | 20231113 | 105500 | 2048392560 | 4305 | 4320 | 4320 | 4305 | 502 |
| 461 | 20231113 | 105400 | 2046231390 | 4305 | 4325 | 4325 | 4305 | 939 |
| 462 | 20231113 | 105300 | 2042184235 | 4325 | 4325 | 4325 | 4315 | 580 |
| 463 | 20231113 | 105200 | 2039678955 | 4325 | 4330 | 4330 | 4325 | 4 |
| 464 | 20231113 | 105100 | 2039661645 | 4315 | 4335 | 4335 | 4315 | 17 |
| 465 | 20231113 | 105000 | 2039588210 | 4340 | 4320 | 4350 | 4320 | 60 |
| 466 | 20231113 | 104900 | 2039328760 | 4350 | 4305 | 4360 | 4305 | 8637 |
| 467 | 20231113 | 104800 | 2001793845 | 4310 | 4305 | 4310 | 4290 | 4529 |
| 468 | 20231113 | 104700 | 1982319025 | 4315 | 4315 | 4315 | 4310 | 524 |
| 469 | 20231113 | 104600 | 1980060530 | 4315 | 4310 | 4320 | 4310 | 4 |
| 470 | 20231113 | 104500 | 1980043265 | 4310 | 4305 | 4320 | 4305 | 404 |
| 471 | 20231113 | 104400 | 1978304005 | 4310 | 4310 | 4310 | 4310 | 471 |
| 472 | 20231113 | 104300 | 1976273995 | 4310 | 4315 | 4315 | 4310 | 1001 |
| 473 | 20231113 | 104200 | 1971959680 | 4320 | 4330 | 4330 | 4315 | 5881 |
| 474 | 20231113 | 104100 | 1946553910 | 4325 | 4325 | 4330 | 4325 | 1129 |
| 475 | 20231113 | 104000 | 1941670935 | 4325 | 4325 | 4325 | 4325 | 50 |
| 476 | 20231113 | 103900 | 1941454685 | 4325 | 4325 | 4325 | 4325 | 1060 |
| 477 | 20231113 | 103800 | 1936870185 | 4325 | 4320 | 4325 | 4320 | 2459 |
| 478 | 20231113 | 103700 | 1926240110 | 4325 | 4330 | 4330 | 4325 | 1297 |
| 479 | 20231113 | 103600 | 1920629535 | 4325 | 4325 | 4325 | 4325 | 5 |
| 480 | 20231113 | 103500 | 1920607910 | 4325 | 4335 | 4335 | 4325 | 2511 |
| 481 | 20231113 | 103400 | 1909737730 | 4345 | 4345 | 4345 | 4345 | 1 |
| 482 | 20231113 | 103300 | 1909733385 | 4350 | 4350 | 4350 | 4350 | 500 |
| 483 | 20231113 | 103200 | 1907558385 | 4350 | 4330 | 4355 | 4330 | 749 |
| 484 | 20231113 | 103100 | 1904310915 | 4330 | 4330 | 4330 | 4320 | 204 |
| 485 | 20231113 | 103000 | 1903427615 | 4330 | 4330 | 4330 | 4330 | 194 |
| 486 | 20231113 | 102900 | 1902587595 | 4320 | 4320 | 4320 | 4320 | 0 |
| 487 | 20231113 | 102800 | 1902587595 | 4320 | 4320 | 4320 | 4310 | 3976 |
| 488 | 20231113 | 102700 | 1885426015 | 4325 | 4330 | 4345 | 4325 | 3038 |
| 489 | 20231113 | 102600 | 1872273210 | 4345 | 4350 | 4355 | 4335 | 3540 |
| 490 | 20231113 | 102500 | 1856883885 | 4350 | 4355 | 4355 | 4350 | 119 |
| 491 | 20231113 | 102400 | 1856365660 | 4360 | 4360 | 4360 | 4360 | 14 |
| 492 | 20231113 | 102300 | 1856304620 | 4365 | 4370 | 4370 | 4365 | 187 |
| 493 | 20231113 | 102200 | 1855488360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 494 | 20231113 | 102100 | 1855488360 | 4375 | 4375 | 4380 | 4370 | 2093 |
| 495 | 20231113 | 102000 | 1846331580 | 4385 | 4385 | 4385 | 4385 | 0 |
| 496 | 20231113 | 101900 | 1846331580 | 4385 | 4385 | 4385 | 4385 | 550 |
| 497 | 20231113 | 101800 | 1843919830 | 4385 | 4385 | 4385 | 4385 | 11 |
| 498 | 20231113 | 101700 | 1843871595 | 4375 | 4390 | 4395 | 4375 | 2357 |
| 499 | 20231113 | 101600 | 1833540640 | 4390 | 4370 | 4390 | 4370 | 172 |
| 500 | 20231113 | 101500 | 1832786000 | 4370 | 4375 | 4380 | 4370 | 4380 |
| 501 | 20231113 | 101400 | 1813604980 | 4380 | 4360 | 4380 | 4360 | 2229 |
| 502 | 20231113 | 101300 | 1803873485 | 4355 | 4340 | 4355 | 4340 | 2452 |
| 503 | 20231113 | 101200 | 1793211625 | 4355 | 4345 | 4355 | 4345 | 939 |
| 504 | 20231113 | 101100 | 1789131030 | 4335 | 4335 | 4340 | 4335 | 674 |
| 505 | 20231113 | 101000 | 1786208240 | 4345 | 4340 | 4345 | 4340 | 1044 |
| 506 | 20231113 | 100900 | 1781674315 | 4340 | 4345 | 4345 | 4335 | 1525 |
| 507 | 20231113 | 100800 | 1775062010 | 4345 | 4345 | 4345 | 4345 | 0 |
| 508 | 20231113 | 100700 | 1775062010 | 4345 | 4340 | 4345 | 4340 | 1552 |
| 509 | 20231113 | 100600 | 1768326130 | 4350 | 4350 | 4350 | 4350 | 2 |
| 510 | 20231113 | 100500 | 1768317430 | 4350 | 4350 | 4350 | 4350 | 153 |
| 511 | 20231113 | 100400 | 1767651880 | 4350 | 4340 | 4350 | 4340 | 2001 |
| 512 | 20231113 | 100300 | 1758967530 | 4340 | 4340 | 4340 | 4340 | 100 |
| 513 | 20231113 | 100200 | 1758533530 | 4350 | 4345 | 4350 | 4335 | 4377 |
| 514 | 20231113 | 100100 | 1739555250 | 4345 | 4345 | 4345 | 4345 | 10 |
| 515 | 20231113 | 100000 | 1739511800 | 4345 | 4345 | 4345 | 4345 | 171 |
| 516 | 20231113 | 095900 | 1738768805 | 4350 | 4350 | 4350 | 4350 | 51 |
| 517 | 20231113 | 095800 | 1738546955 | 4335 | 4330 | 4335 | 4330 | 3709 |
| 518 | 20231113 | 095700 | 1722480465 | 4330 | 4330 | 4330 | 4330 | 20 |
| 519 | 20231113 | 095600 | 1722393865 | 4320 | 4330 | 4330 | 4320 | 121 |
| 520 | 20231113 | 095500 | 1721870945 | 4330 | 4320 | 4330 | 4320 | 4 |
| 521 | 20231113 | 095400 | 1721853655 | 4320 | 4340 | 4340 | 4320 | 3747 |
| 522 | 20231113 | 095300 | 1705622370 | 4345 | 4340 | 4345 | 4340 | 494 |
| 523 | 20231113 | 095200 | 1703477340 | 4340 | 4335 | 4340 | 4330 | 1597 |
| 524 | 20231113 | 095100 | 1696556050 | 4340 | 4345 | 4345 | 4340 | 10662 |
| 525 | 20231113 | 095000 | 1650254180 | 4345 | 4350 | 4350 | 4345 | 1500 |
| 526 | 20231113 | 094900 | 1643731680 | 4355 | 4350 | 4355 | 4345 | 2102 |
| 527 | 20231113 | 094800 | 1634588680 | 4350 | 4355 | 4355 | 4350 | 1930 |
| 528 | 20231113 | 094700 | 1626184080 | 4360 | 4375 | 4375 | 4355 | 3825 |
| 529 | 20231113 | 094600 | 1609483040 | 4380 | 4370 | 4380 | 4370 | 1182 |
| 530 | 20231113 | 094500 | 1604317230 | 4370 | 4370 | 4370 | 4360 | 599 |
| 531 | 20231113 | 094400 | 1601704600 | 4360 | 4370 | 4370 | 4360 | 1326 |
| 532 | 20231113 | 094300 | 1595921590 | 4360 | 4375 | 4375 | 4355 | 4776 |
| 533 | 20231113 | 094200 | 1575092550 | 4370 | 4390 | 4390 | 4370 | 3478 |
| 534 | 20231113 | 094100 | 1559860435 | 4380 | 4390 | 4395 | 4380 | 930 |
| 535 | 20231113 | 094000 | 1555780195 | 4390 | 4405 | 4405 | 4360 | 11854 |
| 536 | 20231113 | 093900 | 1503923900 | 4410 | 4405 | 4410 | 4405 | 172 |
| 537 | 20231113 | 093800 | 1503166235 | 4400 | 4410 | 4410 | 4400 | 331 |
| 538 | 20231113 | 093700 | 1501708225 | 4410 | 4405 | 4410 | 4405 | 3 |
| 539 | 20231113 | 093600 | 1501695005 | 4410 | 4425 | 4425 | 4410 | 4624 |
| 540 | 20231113 | 093500 | 1481297835 | 4430 | 4425 | 4430 | 4420 | 1103 |
| 541 | 20231113 | 093400 | 1476417030 | 4425 | 4420 | 4425 | 4420 | 5176 |
| 542 | 20231113 | 093300 | 1453533320 | 4425 | 4415 | 4425 | 4415 | 5859 |
| 543 | 20231113 | 093200 | 1427656920 | 4415 | 4415 | 4415 | 4415 | 1039 |
| 544 | 20231113 | 093100 | 1423069735 | 4410 | 4415 | 4415 | 4400 | 1416 |
| 545 | 20231113 | 093000 | 1416819125 | 4415 | 4410 | 4415 | 4395 | 4661 |
| 546 | 20231113 | 092900 | 1396309530 | 4410 | 4390 | 4410 | 4390 | 6890 |
| 547 | 20231113 | 092800 | 1365965490 | 4385 | 4395 | 4400 | 4385 | 2113 |
| 548 | 20231113 | 092700 | 1356683135 | 4400 | 4400 | 4405 | 4400 | 5089 |
| 549 | 20231113 | 092600 | 1334283725 | 4400 | 4400 | 4400 | 4385 | 1329 |
| 550 | 20231113 | 092500 | 1328447710 | 4400 | 4395 | 4400 | 4385 | 4770 |
| 551 | 20231113 | 092400 | 1307497775 | 4395 | 4390 | 4405 | 4385 | 8218 |
| 552 | 20231113 | 092300 | 1271384700 | 4390 | 4375 | 4395 | 4370 | 6121 |
| 553 | 20231113 | 092200 | 1244604880 | 4390 | 4390 | 4390 | 4390 | 1 |
| 554 | 20231113 | 092100 | 1244600490 | 4365 | 4365 | 4365 | 4365 | 20 |
| 555 | 20231113 | 092000 | 1244513190 | 4390 | 4365 | 4390 | 4360 | 2156 |
| 556 | 20231113 | 091900 | 1235097015 | 4370 | 4395 | 4395 | 4370 | 3782 |
| 557 | 20231113 | 091800 | 1218525660 | 4395 | 4390 | 4400 | 4385 | 1477 |
| 558 | 20231113 | 091700 | 1212033990 | 4390 | 4380 | 4395 | 4365 | 2796 |
| 559 | 20231113 | 091600 | 1199795610 | 4380 | 4405 | 4405 | 4380 | 6191 |
| 560 | 20231113 | 091500 | 1172617830 | 4415 | 4410 | 4415 | 4390 | 25537 |
| 561 | 20231113 | 091400 | 1060420595 | 4410 | 4435 | 4435 | 4405 | 10162 |
| 562 | 20231113 | 091300 | 1015566715 | 4435 | 4440 | 4480 | 4430 | 29336 |
| 563 | 20231113 | 091200 | 884747400 | 4440 | 4435 | 4445 | 4405 | 20457 |
| 564 | 20231113 | 091100 | 794351725 | 4430 | 4385 | 4435 | 4380 | 31693 |
| 565 | 20231113 | 091000 | 654652180 | 4385 | 4360 | 4390 | 4355 | 12332 |
| 566 | 20231113 | 090900 | 600655085 | 4375 | 4365 | 4380 | 4360 | 5135 |
| 567 | 20231113 | 090800 | 578213015 | 4380 | 4380 | 4385 | 4365 | 5888 |
| 568 | 20231113 | 090700 | 552436615 | 4390 | 4355 | 4405 | 4355 | 10140 |
| 569 | 20231113 | 090600 | 507972665 | 4355 | 4400 | 4400 | 4350 | 8811 |
| 570 | 20231113 | 090500 | 469452660 | 4400 | 4385 | 4430 | 4385 | 19840 |
| 571 | 20231113 | 090400 | 382088480 | 4385 | 4400 | 4400 | 4360 | 21053 |
| 572 | 20231113 | 090300 | 289931715 | 4395 | 4390 | 4425 | 4375 | 21155 |
| 573 | 20231113 | 090200 | 196865675 | 4375 | 4345 | 4400 | 4325 | 24162 |
| 574 | 20231113 | 090100 | 91133760 | 4345 | 4295 | 4345 | 4295 | 17160 |
| 575 | 20231113 | 090000 | 16853940 | 4290 | 4260 | 4325 | 4260 | 3946 |