29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 184100 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 7356 |
| 3 | 20231113 | 184000 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 4 | 20231113 | 183900 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 5 | 20231113 | 183800 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 6 | 20231113 | 183700 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 7 | 20231113 | 183600 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 8 | 20231113 | 183500 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 9 | 20231113 | 183400 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 10 | 20231113 | 183300 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 11 | 20231113 | 183200 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 12 | 20231113 | 183100 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 13 | 20231113 | 183000 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 14 | 20231113 | 182900 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 15 | 20231113 | 182800 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 16 | 20231113 | 182700 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 17 | 20231113 | 182600 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 18 | 20231113 | 182500 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 19 | 20231113 | 182400 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 20 | 20231113 | 182300 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 21 | 20231113 | 182200 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 22 | 20231113 | 182100 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 23 | 20231113 | 182000 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 24 | 20231113 | 181900 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 25 | 20231113 | 181800 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 26 | 20231113 | 181700 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 27 | 20231113 | 181600 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 28 | 20231113 | 181500 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 29 | 20231113 | 181400 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 30 | 20231113 | 181300 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 31 | 20231113 | 181200 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 32 | 20231113 | 181100 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 7356 |
| 33 | 20231113 | 181000 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 34 | 20231113 | 180900 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 35 | 20231113 | 180800 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 36 | 20231113 | 180700 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 37 | 20231113 | 180600 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 38 | 20231113 | 180500 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 39 | 20231113 | 180400 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 40 | 20231113 | 180300 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 41 | 20231113 | 180200 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 42 | 20231113 | 180100 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 43 | 20231113 | 180000 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 44 | 20231113 | 175900 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 45 | 20231113 | 175800 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 46 | 20231113 | 175700 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 47 | 20231113 | 175600 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 48 | 20231113 | 175500 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 49 | 20231113 | 175400 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 50 | 20231113 | 175300 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 51 | 20231113 | 175200 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 52 | 20231113 | 175100 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 53 | 20231113 | 175000 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 54 | 20231113 | 174900 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 55 | 20231113 | 174800 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 56 | 20231113 | 174700 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 57 | 20231113 | 174600 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 58 | 20231113 | 174500 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 59 | 20231113 | 174400 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 60 | 20231113 | 174300 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 61 | 20231113 | 174200 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 62 | 20231113 | 174100 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 7356 |
| 63 | 20231113 | 174000 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 64 | 20231113 | 173900 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 65 | 20231113 | 173800 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 66 | 20231113 | 173700 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 67 | 20231113 | 173600 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 68 | 20231113 | 173500 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 69 | 20231113 | 173400 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 70 | 20231113 | 173300 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 71 | 20231113 | 173200 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 72 | 20231113 | 173100 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 73 | 20231113 | 173000 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 74 | 20231113 | 172900 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 75 | 20231113 | 172800 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 76 | 20231113 | 172700 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 77 | 20231113 | 172600 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 78 | 20231113 | 172500 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 79 | 20231113 | 172400 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 80 | 20231113 | 172300 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 81 | 20231113 | 172200 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 82 | 20231113 | 172100 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 83 | 20231113 | 172000 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 84 | 20231113 | 171900 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 85 | 20231113 | 171800 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 86 | 20231113 | 171700 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 87 | 20231113 | 171600 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 88 | 20231113 | 171500 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 89 | 20231113 | 171400 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 90 | 20231113 | 171300 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 91 | 20231113 | 171200 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 92 | 20231113 | 171100 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 7356 |
| 93 | 20231113 | 171000 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 94 | 20231113 | 170900 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 95 | 20231113 | 170800 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 96 | 20231113 | 170700 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 97 | 20231113 | 170600 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 98 | 20231113 | 170500 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 99 | 20231113 | 170400 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 100 | 20231113 | 170300 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 101 | 20231113 | 170200 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 102 | 20231113 | 170100 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 103 | 20231113 | 170000 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 104 | 20231113 | 165900 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 105 | 20231113 | 165800 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 106 | 20231113 | 165700 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 107 | 20231113 | 165600 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 108 | 20231113 | 165500 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 109 | 20231113 | 165400 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 110 | 20231113 | 165300 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 111 | 20231113 | 165200 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 112 | 20231113 | 165100 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 113 | 20231113 | 165000 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 114 | 20231113 | 164900 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 115 | 20231113 | 164800 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 116 | 20231113 | 164700 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 117 | 20231113 | 164600 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 118 | 20231113 | 164500 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 119 | 20231113 | 164400 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 120 | 20231113 | 164300 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 121 | 20231113 | 164200 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 122 | 20231113 | 164100 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 7356 |
| 123 | 20231113 | 164000 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 124 | 20231113 | 163900 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 125 | 20231113 | 163800 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 126 | 20231113 | 163700 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 127 | 20231113 | 163600 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 128 | 20231113 | 163500 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 129 | 20231113 | 163400 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 130 | 20231113 | 163300 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 131 | 20231113 | 163200 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 132 | 20231113 | 163100 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 133 | 20231113 | 163000 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 134 | 20231113 | 162900 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 135 | 20231113 | 162800 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 136 | 20231113 | 162700 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 137 | 20231113 | 162600 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 138 | 20231113 | 162500 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 139 | 20231113 | 162400 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 140 | 20231113 | 162300 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 141 | 20231113 | 162200 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 142 | 20231113 | 162100 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 143 | 20231113 | 162000 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 144 | 20231113 | 161900 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 145 | 20231113 | 161800 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 146 | 20231113 | 161700 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 147 | 20231113 | 161600 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 148 | 20231113 | 161500 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 149 | 20231113 | 161400 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 150 | 20231113 | 161300 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 151 | 20231113 | 161200 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 152 | 20231113 | 161100 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 7356 |
| 153 | 20231113 | 161000 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 154 | 20231113 | 160900 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 155 | 20231113 | 160800 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 156 | 20231113 | 160700 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 157 | 20231113 | 160600 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 158 | 20231113 | 160500 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 159 | 20231113 | 160400 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 160 | 20231113 | 160300 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 161 | 20231113 | 160200 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 162 | 20231113 | 160100 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 163 | 20231113 | 160000 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 164 | 20231113 | 155900 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 165 | 20231113 | 155800 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 166 | 20231113 | 155700 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 167 | 20231113 | 155600 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 168 | 20231113 | 155500 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 169 | 20231113 | 155400 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 170 | 20231113 | 155300 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 171 | 20231113 | 155200 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 172 | 20231113 | 155100 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 173 | 20231113 | 155000 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 174 | 20231113 | 154900 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 175 | 20231113 | 154800 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 176 | 20231113 | 154700 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 177 | 20231113 | 154600 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 178 | 20231113 | 154500 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 179 | 20231113 | 154400 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 180 | 20231113 | 154300 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 181 | 20231113 | 154200 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 182 | 20231113 | 154100 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 7356 |
| 183 | 20231113 | 154000 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 184 | 20231113 | 153900 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 185 | 20231113 | 153800 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 186 | 20231113 | 153700 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 187 | 20231113 | 153600 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 188 | 20231113 | 153500 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 189 | 20231113 | 153400 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 190 | 20231113 | 153300 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 191 | 20231113 | 153200 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 192 | 20231113 | 153100 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 0 |
| 193 | 20231113 | 153000 | 4927728780 | 9380 | 9380 | 9380 | 9380 | 7356 |
| 194 | 20231113 | 152900 | 4858729500 | 9390 | 9390 | 9390 | 9390 | 0 |
| 195 | 20231113 | 152800 | 4858729500 | 9390 | 9390 | 9390 | 9390 | 0 |
| 196 | 20231113 | 152700 | 4858729500 | 9390 | 9390 | 9390 | 9390 | 0 |
| 197 | 20231113 | 152600 | 4858729500 | 9390 | 9390 | 9390 | 9390 | 0 |
| 198 | 20231113 | 152500 | 4858729500 | 9390 | 9390 | 9390 | 9390 | 0 |
| 199 | 20231113 | 152400 | 4858729500 | 9390 | 9390 | 9390 | 9390 | 0 |
| 200 | 20231113 | 152300 | 4858729500 | 9390 | 9390 | 9390 | 9390 | 0 |
| 201 | 20231113 | 152200 | 4858729500 | 9390 | 9390 | 9390 | 9390 | 0 |
| 202 | 20231113 | 152100 | 4858729500 | 9390 | 9390 | 9390 | 9390 | 0 |
| 203 | 20231113 | 152000 | 4858729500 | 9390 | 9390 | 9390 | 9390 | 0 |
| 204 | 20231113 | 151900 | 4858729500 | 9390 | 9370 | 9390 | 9360 | 1001 |
| 205 | 20231113 | 151800 | 4849343170 | 9370 | 9310 | 9370 | 9310 | 1402 |
| 206 | 20231113 | 151700 | 4836242510 | 9310 | 9320 | 9320 | 9310 | 2369 |
| 207 | 20231113 | 151600 | 4814170250 | 9330 | 9320 | 9330 | 9320 | 1097 |
| 208 | 20231113 | 151500 | 4803945550 | 9320 | 9310 | 9330 | 9310 | 601 |
| 209 | 20231113 | 151400 | 4798343490 | 9310 | 9320 | 9330 | 9310 | 1090 |
| 210 | 20231113 | 151300 | 4788184440 | 9320 | 9330 | 9330 | 9310 | 769 |
| 211 | 20231113 | 151200 | 4781023090 | 9320 | 9330 | 9340 | 9320 | 2251 |
| 212 | 20231113 | 151100 | 4760040350 | 9340 | 9330 | 9340 | 9330 | 497 |
| 213 | 20231113 | 151000 | 4755402610 | 9330 | 9330 | 9340 | 9330 | 452 |
| 214 | 20231113 | 150900 | 4751184670 | 9340 | 9330 | 9340 | 9320 | 195 |
| 215 | 20231113 | 150800 | 4749365370 | 9320 | 9320 | 9330 | 9310 | 1224 |
| 216 | 20231113 | 150700 | 4737951140 | 9320 | 9320 | 9330 | 9320 | 707 |
| 217 | 20231113 | 150600 | 4731361780 | 9330 | 9340 | 9350 | 9330 | 753 |
| 218 | 20231113 | 150500 | 4724331250 | 9340 | 9330 | 9350 | 9330 | 1311 |
| 219 | 20231113 | 150400 | 4712082520 | 9340 | 9330 | 9340 | 9330 | 322 |
| 220 | 20231113 | 150300 | 4709078160 | 9330 | 9330 | 9340 | 9330 | 109 |
| 221 | 20231113 | 150200 | 4708060890 | 9330 | 9320 | 9330 | 9310 | 635 |
| 222 | 20231113 | 150100 | 4702141840 | 9320 | 9320 | 9330 | 9320 | 1041 |
| 223 | 20231113 | 150000 | 4692438010 | 9320 | 9330 | 9330 | 9320 | 1738 |
| 224 | 20231113 | 145900 | 4676227080 | 9330 | 9330 | 9340 | 9330 | 385 |
| 225 | 20231113 | 145800 | 4672635000 | 9330 | 9330 | 9330 | 9330 | 447 |
| 226 | 20231113 | 145700 | 4668464490 | 9340 | 9350 | 9350 | 9330 | 240 |
| 227 | 20231113 | 145600 | 4666222400 | 9350 | 9360 | 9370 | 9330 | 6609 |
| 228 | 20231113 | 145500 | 4604429240 | 9360 | 9350 | 9360 | 9350 | 1010 |
| 229 | 20231113 | 145400 | 4594978500 | 9350 | 9350 | 9350 | 9350 | 934 |
| 230 | 20231113 | 145300 | 4586245600 | 9350 | 9350 | 9360 | 9350 | 879 |
| 231 | 20231113 | 145200 | 4578025430 | 9350 | 9350 | 9350 | 9350 | 131 |
| 232 | 20231113 | 145100 | 4576800580 | 9350 | 9350 | 9360 | 9350 | 754 |
| 233 | 20231113 | 145000 | 4569749580 | 9360 | 9360 | 9360 | 9350 | 1579 |
| 234 | 20231113 | 144900 | 4554984320 | 9360 | 9360 | 9360 | 9360 | 854 |
| 235 | 20231113 | 144800 | 4546990880 | 9360 | 9360 | 9360 | 9360 | 1033 |
| 236 | 20231113 | 144700 | 4537322000 | 9370 | 9360 | 9370 | 9360 | 1038 |
| 237 | 20231113 | 144600 | 4527606030 | 9360 | 9370 | 9370 | 9360 | 1158 |
| 238 | 20231113 | 144500 | 4516766330 | 9370 | 9370 | 9370 | 9360 | 485 |
| 239 | 20231113 | 144400 | 4512226490 | 9360 | 9360 | 9370 | 9360 | 282 |
| 240 | 20231113 | 144300 | 4509586940 | 9360 | 9360 | 9370 | 9360 | 163 |
| 241 | 20231113 | 144200 | 4508061250 | 9360 | 9370 | 9370 | 9360 | 55 |
| 242 | 20231113 | 144100 | 4507546030 | 9360 | 9360 | 9370 | 9360 | 785 |
| 243 | 20231113 | 144000 | 4500193470 | 9360 | 9370 | 9370 | 9360 | 381 |
| 244 | 20231113 | 143900 | 4496625620 | 9370 | 9370 | 9370 | 9370 | 351 |
| 245 | 20231113 | 143800 | 4493336750 | 9370 | 9380 | 9380 | 9370 | 415 |
| 246 | 20231113 | 143700 | 4489447540 | 9380 | 9370 | 9380 | 9370 | 534 |
| 247 | 20231113 | 143600 | 4484439360 | 9370 | 9370 | 9380 | 9370 | 425 |
| 248 | 20231113 | 143500 | 4480457090 | 9370 | 9370 | 9370 | 9370 | 30 |
| 249 | 20231113 | 143400 | 4480175990 | 9370 | 9370 | 9380 | 9370 | 192 |
| 250 | 20231113 | 143300 | 4478376900 | 9380 | 9370 | 9380 | 9370 | 137 |
| 251 | 20231113 | 143200 | 4477092410 | 9370 | 9380 | 9380 | 9370 | 1115 |
| 252 | 20231113 | 143100 | 4466636990 | 9380 | 9380 | 9380 | 9380 | 146 |
| 253 | 20231113 | 143000 | 4465267510 | 9380 | 9380 | 9390 | 9380 | 226 |
| 254 | 20231113 | 142900 | 4463147050 | 9380 | 9390 | 9390 | 9380 | 41 |
| 255 | 20231113 | 142800 | 4462762440 | 9380 | 9380 | 9390 | 9380 | 72 |
| 256 | 20231113 | 142700 | 4462086950 | 9390 | 9380 | 9390 | 9380 | 153 |
| 257 | 20231113 | 142600 | 4460651770 | 9390 | 9380 | 9390 | 9380 | 860 |
| 258 | 20231113 | 142500 | 4452582780 | 9390 | 9400 | 9400 | 9380 | 111 |
| 259 | 20231113 | 142400 | 4451540440 | 9400 | 9390 | 9400 | 9380 | 179 |
| 260 | 20231113 | 142300 | 4449860300 | 9390 | 9400 | 9400 | 9390 | 417 |
| 261 | 20231113 | 142200 | 4445944610 | 9390 | 9400 | 9400 | 9390 | 167 |
| 262 | 20231113 | 142100 | 4444375430 | 9400 | 9380 | 9400 | 9380 | 721 |
| 263 | 20231113 | 142000 | 4437605230 | 9390 | 9370 | 9390 | 9370 | 1049 |
| 264 | 20231113 | 141900 | 4427772470 | 9390 | 9390 | 9390 | 9380 | 668 |
| 265 | 20231113 | 141800 | 4421506600 | 9380 | 9380 | 9390 | 9380 | 880 |
| 266 | 20231113 | 141700 | 4413252140 | 9390 | 9390 | 9390 | 9380 | 350 |
| 267 | 20231113 | 141600 | 4409969080 | 9380 | 9380 | 9390 | 9370 | 956 |
| 268 | 20231113 | 141500 | 4401002400 | 9380 | 9380 | 9390 | 9370 | 636 |
| 269 | 20231113 | 141400 | 4395037300 | 9380 | 9380 | 9390 | 9380 | 285 |
| 270 | 20231113 | 141300 | 4392363950 | 9390 | 9390 | 9390 | 9380 | 77 |
| 271 | 20231113 | 141200 | 4391641620 | 9380 | 9380 | 9390 | 9370 | 1588 |
| 272 | 20231113 | 141100 | 4376760010 | 9390 | 9380 | 9390 | 9370 | 315 |
| 273 | 20231113 | 141000 | 4373805420 | 9380 | 9370 | 9390 | 9370 | 298 |
| 274 | 20231113 | 140900 | 4371009290 | 9380 | 9390 | 9390 | 9380 | 99 |
| 275 | 20231113 | 140800 | 4370080560 | 9390 | 9380 | 9390 | 9370 | 228 |
| 276 | 20231113 | 140700 | 4367942030 | 9390 | 9370 | 9390 | 9360 | 770 |
| 277 | 20231113 | 140600 | 4360724110 | 9360 | 9360 | 9370 | 9360 | 185 |
| 278 | 20231113 | 140500 | 4358992380 | 9370 | 9360 | 9380 | 9360 | 189 |
| 279 | 20231113 | 140400 | 4357222190 | 9380 | 9350 | 9380 | 9350 | 1523 |
| 280 | 20231113 | 140300 | 4342970450 | 9360 | 9380 | 9380 | 9350 | 1424 |
| 281 | 20231113 | 140200 | 4329641310 | 9370 | 9390 | 9390 | 9370 | 113 |
| 282 | 20231113 | 140100 | 4328581770 | 9380 | 9380 | 9390 | 9380 | 296 |
| 283 | 20231113 | 140000 | 4325805270 | 9390 | 9390 | 9390 | 9380 | 82 |
| 284 | 20231113 | 135900 | 4325035820 | 9390 | 9390 | 9390 | 9380 | 128 |
| 285 | 20231113 | 135800 | 4323834950 | 9390 | 9390 | 9390 | 9380 | 39 |
| 286 | 20231113 | 135700 | 4323469050 | 9390 | 9380 | 9400 | 9380 | 460 |
| 287 | 20231113 | 135600 | 4319152890 | 9390 | 9390 | 9390 | 9390 | 41 |
| 288 | 20231113 | 135500 | 4318767900 | 9400 | 9400 | 9400 | 9390 | 211 |
| 289 | 20231113 | 135400 | 4316784680 | 9400 | 9380 | 9410 | 9380 | 1279 |
| 290 | 20231113 | 135300 | 4304778470 | 9370 | 9380 | 9380 | 9370 | 71 |
| 291 | 20231113 | 135200 | 4304113110 | 9370 | 9350 | 9370 | 9350 | 2176 |
| 292 | 20231113 | 135100 | 4283738730 | 9360 | 9370 | 9370 | 9350 | 215 |
| 293 | 20231113 | 135000 | 4281726620 | 9360 | 9360 | 9370 | 9360 | 1472 |
| 294 | 20231113 | 134900 | 4267948670 | 9370 | 9380 | 9380 | 9360 | 1541 |
| 295 | 20231113 | 134800 | 4253510130 | 9380 | 9370 | 9380 | 9370 | 218 |
| 296 | 20231113 | 134700 | 4251467410 | 9380 | 9380 | 9380 | 9370 | 146 |
| 297 | 20231113 | 134600 | 4250099050 | 9380 | 9380 | 9400 | 9370 | 1217 |
| 298 | 20231113 | 134500 | 4238684230 | 9380 | 9400 | 9400 | 9380 | 498 |
| 299 | 20231113 | 134400 | 4234011820 | 9400 | 9380 | 9400 | 9380 | 681 |
| 300 | 20231113 | 134300 | 4227617400 | 9380 | 9380 | 9390 | 9380 | 561 |
| 301 | 20231113 | 134200 | 4222351130 | 9390 | 9390 | 9390 | 9380 | 1472 |
| 302 | 20231113 | 134100 | 4208532860 | 9390 | 9390 | 9390 | 9380 | 238 |
| 303 | 20231113 | 134000 | 4206299190 | 9390 | 9380 | 9390 | 9380 | 391 |
| 304 | 20231113 | 133900 | 4202631560 | 9380 | 9400 | 9410 | 9380 | 1624 |
| 305 | 20231113 | 133800 | 4187367640 | 9410 | 9400 | 9410 | 9400 | 144 |
| 306 | 20231113 | 133700 | 4186013450 | 9400 | 9410 | 9410 | 9400 | 98 |
| 307 | 20231113 | 133600 | 4185091910 | 9410 | 9420 | 9420 | 9400 | 1219 |
| 308 | 20231113 | 133500 | 4173621700 | 9410 | 9410 | 9420 | 9410 | 141 |
| 309 | 20231113 | 133400 | 4172294510 | 9420 | 9420 | 9420 | 9410 | 69 |
| 310 | 20231113 | 133300 | 4171644650 | 9410 | 9420 | 9420 | 9410 | 267 |
| 311 | 20231113 | 133200 | 4169130130 | 9420 | 9430 | 9430 | 9420 | 338 |
| 312 | 20231113 | 133100 | 4165943980 | 9420 | 9430 | 9430 | 9420 | 25 |
| 313 | 20231113 | 133000 | 4165708420 | 9420 | 9430 | 9430 | 9420 | 112 |
| 314 | 20231113 | 132900 | 4164653320 | 9430 | 9420 | 9440 | 9420 | 693 |
| 315 | 20231113 | 132800 | 4158119880 | 9420 | 9390 | 9430 | 9380 | 2217 |
| 316 | 20231113 | 132700 | 4137287270 | 9390 | 9390 | 9390 | 9380 | 723 |
| 317 | 20231113 | 132600 | 4130498460 | 9380 | 9400 | 9400 | 9380 | 597 |
| 318 | 20231113 | 132500 | 4124897570 | 9400 | 9400 | 9400 | 9390 | 112 |
| 319 | 20231113 | 132400 | 4123845790 | 9400 | 9390 | 9400 | 9390 | 376 |
| 320 | 20231113 | 132300 | 4120315060 | 9400 | 9400 | 9400 | 9380 | 1070 |
| 321 | 20231113 | 132200 | 4110261650 | 9400 | 9390 | 9400 | 9380 | 444 |
| 322 | 20231113 | 132100 | 4106089070 | 9400 | 9410 | 9420 | 9390 | 657 |
| 323 | 20231113 | 132000 | 4099916620 | 9420 | 9420 | 9430 | 9420 | 1667 |
| 324 | 20231113 | 131900 | 4084213450 | 9430 | 9430 | 9430 | 9420 | 100 |
| 325 | 20231113 | 131800 | 4083271140 | 9420 | 9430 | 9430 | 9420 | 545 |
| 326 | 20231113 | 131700 | 4078133120 | 9420 | 9400 | 9420 | 9400 | 541 |
| 327 | 20231113 | 131600 | 4073045790 | 9400 | 9410 | 9410 | 9400 | 377 |
| 328 | 20231113 | 131500 | 4069501950 | 9410 | 9410 | 9410 | 9410 | 394 |
| 329 | 20231113 | 131400 | 4065794410 | 9410 | 9400 | 9410 | 9400 | 2851 |
| 330 | 20231113 | 131300 | 4038976050 | 9400 | 9370 | 9400 | 9370 | 3959 |
| 331 | 20231113 | 131200 | 4001806080 | 9380 | 9370 | 9380 | 9370 | 21 |
| 332 | 20231113 | 131100 | 4001609250 | 9370 | 9370 | 9370 | 9370 | 335 |
| 333 | 20231113 | 131000 | 3998470300 | 9370 | 9370 | 9370 | 9370 | 291 |
| 334 | 20231113 | 130900 | 3995743630 | 9370 | 9380 | 9380 | 9370 | 203 |
| 335 | 20231113 | 130800 | 3993840100 | 9380 | 9380 | 9380 | 9380 | 366 |
| 336 | 20231113 | 130700 | 3990407020 | 9390 | 9400 | 9400 | 9380 | 1279 |
| 337 | 20231113 | 130600 | 3978403000 | 9390 | 9400 | 9400 | 9390 | 405 |
| 338 | 20231113 | 130500 | 3974596130 | 9410 | 9430 | 9430 | 9390 | 22739 |
| 339 | 20231113 | 130400 | 3760845070 | 9420 | 9430 | 9430 | 9420 | 697 |
| 340 | 20231113 | 130300 | 3754276210 | 9430 | 9430 | 9430 | 9430 | 1057 |
| 341 | 20231113 | 130200 | 3744308700 | 9440 | 9440 | 9450 | 9440 | 1280 |
| 342 | 20231113 | 130100 | 3732225300 | 9450 | 9450 | 9450 | 9450 | 4006 |
| 343 | 20231113 | 130000 | 3694368600 | 9450 | 9460 | 9460 | 9450 | 241 |
| 344 | 20231113 | 125900 | 3692090920 | 9450 | 9460 | 9470 | 9450 | 878 |
| 345 | 20231113 | 125800 | 3683786100 | 9460 | 9460 | 9460 | 9460 | 327 |
| 346 | 20231113 | 125700 | 3680692680 | 9460 | 9460 | 9460 | 9460 | 1506 |
| 347 | 20231113 | 125600 | 3666445920 | 9460 | 9460 | 9460 | 9460 | 120 |
| 348 | 20231113 | 125500 | 3665310720 | 9470 | 9470 | 9470 | 9460 | 403 |
| 349 | 20231113 | 125400 | 3661495440 | 9470 | 9470 | 9470 | 9470 | 24 |
| 350 | 20231113 | 125300 | 3661268160 | 9470 | 9470 | 9470 | 9470 | 205 |
| 351 | 20231113 | 125200 | 3659326810 | 9470 | 9470 | 9480 | 9470 | 518 |
| 352 | 20231113 | 125100 | 3654420930 | 9470 | 9470 | 9480 | 9470 | 142 |
| 353 | 20231113 | 125000 | 3653075070 | 9470 | 9460 | 9470 | 9460 | 50 |
| 354 | 20231113 | 124900 | 3652601610 | 9470 | 9470 | 9480 | 9460 | 2027 |
| 355 | 20231113 | 124800 | 3633403800 | 9470 | 9480 | 9480 | 9470 | 139 |
| 356 | 20231113 | 124700 | 3632087400 | 9470 | 9470 | 9470 | 9470 | 30 |
| 357 | 20231113 | 124600 | 3631803300 | 9470 | 9470 | 9480 | 9470 | 489 |
| 358 | 20231113 | 124500 | 3627169970 | 9470 | 9480 | 9480 | 9470 | 570 |
| 359 | 20231113 | 124400 | 3621771360 | 9470 | 9470 | 9470 | 9470 | 749 |
| 360 | 20231113 | 124300 | 3614678330 | 9470 | 9480 | 9480 | 9470 | 1819 |
| 361 | 20231113 | 124200 | 3597434360 | 9480 | 9490 | 9490 | 9480 | 350 |
| 362 | 20231113 | 124100 | 3594113170 | 9490 | 9510 | 9520 | 9490 | 3629 |
| 363 | 20231113 | 124000 | 3559656880 | 9510 | 9510 | 9510 | 9500 | 826 |
| 364 | 20231113 | 123900 | 3551801740 | 9520 | 9510 | 9520 | 9500 | 759 |
| 365 | 20231113 | 123800 | 3544584140 | 9520 | 9510 | 9520 | 9510 | 785 |
| 366 | 20231113 | 123700 | 3537118770 | 9520 | 9520 | 9520 | 9510 | 333 |
| 367 | 20231113 | 123600 | 3533948890 | 9530 | 9530 | 9540 | 9510 | 1248 |
| 368 | 20231113 | 123500 | 3522066200 | 9540 | 9530 | 9540 | 9530 | 388 |
| 369 | 20231113 | 123400 | 3518367110 | 9530 | 9530 | 9540 | 9530 | 391 |
| 370 | 20231113 | 123300 | 3514640680 | 9540 | 9540 | 9540 | 9530 | 154 |
| 371 | 20231113 | 123200 | 3513171700 | 9540 | 9520 | 9540 | 9520 | 309 |
| 372 | 20231113 | 123100 | 3510224680 | 9520 | 9540 | 9540 | 9520 | 230 |
| 373 | 20231113 | 123000 | 3508031060 | 9520 | 9520 | 9520 | 9520 | 483 |
| 374 | 20231113 | 122900 | 3503432900 | 9520 | 9530 | 9530 | 9520 | 2241 |
| 375 | 20231113 | 122800 | 3482088740 | 9530 | 9540 | 9540 | 9530 | 62 |
| 376 | 20231113 | 122700 | 3481497870 | 9540 | 9540 | 9540 | 9530 | 326 |
| 377 | 20231113 | 122600 | 3478388640 | 9540 | 9540 | 9540 | 9540 | 237 |
| 378 | 20231113 | 122500 | 3476127660 | 9540 | 9540 | 9550 | 9540 | 166 |
| 379 | 20231113 | 122400 | 3474543890 | 9540 | 9540 | 9540 | 9530 | 683 |
| 380 | 20231113 | 122300 | 3468028230 | 9530 | 9530 | 9540 | 9530 | 533 |
| 381 | 20231113 | 122200 | 3462946720 | 9530 | 9530 | 9540 | 9530 | 213 |
| 382 | 20231113 | 122100 | 3460916640 | 9540 | 9540 | 9540 | 9540 | 47 |
| 383 | 20231113 | 122000 | 3460468260 | 9530 | 9540 | 9540 | 9530 | 806 |
| 384 | 20231113 | 121900 | 3452783080 | 9530 | 9520 | 9530 | 9520 | 234 |
| 385 | 20231113 | 121800 | 3450553070 | 9520 | 9540 | 9540 | 9520 | 55 |
| 386 | 20231113 | 121700 | 3450029020 | 9530 | 9540 | 9540 | 9520 | 316 |
| 387 | 20231113 | 121600 | 3447019180 | 9520 | 9520 | 9540 | 9520 | 701 |
| 388 | 20231113 | 121500 | 3440337840 | 9520 | 9510 | 9520 | 9510 | 316 |
| 389 | 20231113 | 121400 | 3437330620 | 9510 | 9510 | 9510 | 9510 | 328 |
| 390 | 20231113 | 121300 | 3434211340 | 9530 | 9510 | 9530 | 9510 | 229 |
| 391 | 20231113 | 121200 | 3432031120 | 9510 | 9490 | 9510 | 9490 | 580 |
| 392 | 20231113 | 121100 | 3426517650 | 9490 | 9500 | 9510 | 9490 | 907 |
| 393 | 20231113 | 121000 | 3417902420 | 9510 | 9490 | 9510 | 9490 | 1414 |
| 394 | 20231113 | 120900 | 3404475930 | 9480 | 9490 | 9490 | 9480 | 410 |
| 395 | 20231113 | 120800 | 3400586060 | 9480 | 9490 | 9490 | 9480 | 1449 |
| 396 | 20231113 | 120700 | 3386836220 | 9490 | 9500 | 9500 | 9490 | 323 |
| 397 | 20231113 | 120600 | 3383769950 | 9490 | 9500 | 9500 | 9490 | 184 |
| 398 | 20231113 | 120500 | 3382023750 | 9490 | 9500 | 9500 | 9490 | 5815 |
| 399 | 20231113 | 120400 | 3326785570 | 9510 | 9510 | 9510 | 9500 | 863 |
| 400 | 20231113 | 120300 | 3318579100 | 9510 | 9510 | 9520 | 9510 | 3295 |
| 401 | 20231113 | 120200 | 3287238350 | 9510 | 9520 | 9520 | 9510 | 54 |
| 402 | 20231113 | 120100 | 3286724610 | 9510 | 9510 | 9510 | 9510 | 377 |
| 403 | 20231113 | 120000 | 3283139340 | 9510 | 9520 | 9520 | 9510 | 1428 |
| 404 | 20231113 | 115900 | 3269547120 | 9510 | 9520 | 9520 | 9510 | 1266 |
| 405 | 20231113 | 115800 | 3257495080 | 9520 | 9520 | 9520 | 9520 | 634 |
| 406 | 20231113 | 115700 | 3251459400 | 9520 | 9520 | 9530 | 9520 | 120 |
| 407 | 20231113 | 115600 | 3250316250 | 9520 | 9520 | 9520 | 9510 | 1087 |
| 408 | 20231113 | 115500 | 3239970230 | 9520 | 9510 | 9520 | 9510 | 623 |
| 409 | 20231113 | 115400 | 3234039750 | 9520 | 9520 | 9520 | 9510 | 686 |
| 410 | 20231113 | 115300 | 3227514490 | 9520 | 9520 | 9520 | 9510 | 2731 |
| 411 | 20231113 | 115200 | 3201515690 | 9530 | 9520 | 9530 | 9520 | 605 |
| 412 | 20231113 | 115100 | 3195756070 | 9530 | 9530 | 9530 | 9520 | 86 |
| 413 | 20231113 | 115000 | 3194937260 | 9530 | 9530 | 9530 | 9530 | 640 |
| 414 | 20231113 | 114900 | 3188838060 | 9540 | 9530 | 9540 | 9530 | 377 |
| 415 | 20231113 | 114800 | 3185245210 | 9530 | 9530 | 9530 | 9520 | 183 |
| 416 | 20231113 | 114700 | 3183501320 | 9530 | 9520 | 9530 | 9520 | 1433 |
| 417 | 20231113 | 114600 | 3169847960 | 9540 | 9530 | 9540 | 9520 | 1383 |
| 418 | 20231113 | 114500 | 3156667940 | 9530 | 9530 | 9540 | 9530 | 653 |
| 419 | 20231113 | 114400 | 3150444840 | 9530 | 9530 | 9530 | 9530 | 368 |
| 420 | 20231113 | 114300 | 3146937800 | 9530 | 9550 | 9550 | 9530 | 1532 |
| 421 | 20231113 | 114200 | 3132325410 | 9540 | 9550 | 9550 | 9540 | 466 |
| 422 | 20231113 | 114100 | 3127878740 | 9540 | 9540 | 9550 | 9540 | 2524 |
| 423 | 20231113 | 114000 | 3103788220 | 9540 | 9540 | 9540 | 9540 | 94 |
| 424 | 20231113 | 113900 | 3102891460 | 9550 | 9550 | 9560 | 9550 | 464 |
| 425 | 20231113 | 113800 | 3098460250 | 9550 | 9560 | 9560 | 9550 | 72 |
| 426 | 20231113 | 113700 | 3097772370 | 9550 | 9550 | 9560 | 9550 | 124 |
| 427 | 20231113 | 113600 | 3096588160 | 9550 | 9550 | 9560 | 9550 | 1159 |
| 428 | 20231113 | 113500 | 3085518710 | 9560 | 9550 | 9560 | 9550 | 1256 |
| 429 | 20231113 | 113400 | 3073514300 | 9550 | 9550 | 9560 | 9550 | 249 |
| 430 | 20231113 | 113300 | 3071136300 | 9550 | 9550 | 9550 | 9550 | 744 |
| 431 | 20231113 | 113200 | 3064031100 | 9550 | 9550 | 9550 | 9550 | 157 |
| 432 | 20231113 | 113100 | 3062531750 | 9550 | 9550 | 9560 | 9550 | 934 |
| 433 | 20231113 | 113000 | 3053611550 | 9560 | 9560 | 9560 | 9550 | 765 |
| 434 | 20231113 | 112900 | 3046299500 | 9570 | 9570 | 9570 | 9560 | 1296 |
| 435 | 20231113 | 112800 | 3033896960 | 9560 | 9570 | 9570 | 9550 | 1554 |
| 436 | 20231113 | 112700 | 3019041050 | 9570 | 9580 | 9580 | 9570 | 1577 |
| 437 | 20231113 | 112600 | 3003947630 | 9580 | 9590 | 9590 | 9580 | 1268 |
| 438 | 20231113 | 112500 | 2991792300 | 9590 | 9600 | 9600 | 9590 | 4096 |
| 439 | 20231113 | 112400 | 2952471440 | 9600 | 9610 | 9610 | 9600 | 2843 |
| 440 | 20231113 | 112300 | 2925151790 | 9620 | 9610 | 9620 | 9610 | 381 |
| 441 | 20231113 | 112200 | 2921490180 | 9610 | 9610 | 9610 | 9610 | 93 |
| 442 | 20231113 | 112100 | 2920596450 | 9610 | 9620 | 9620 | 9610 | 1212 |
| 443 | 20231113 | 112000 | 2908944090 | 9620 | 9630 | 9630 | 9620 | 886 |
| 444 | 20231113 | 111900 | 2900418270 | 9620 | 9640 | 9640 | 9620 | 2063 |
| 445 | 20231113 | 111800 | 2880543690 | 9630 | 9640 | 9650 | 9630 | 1651 |
| 446 | 20231113 | 111700 | 2864629780 | 9650 | 9660 | 9660 | 9640 | 1550 |
| 447 | 20231113 | 111600 | 2849672740 | 9670 | 9680 | 9680 | 9660 | 4897 |
| 448 | 20231113 | 111500 | 2802361770 | 9670 | 9680 | 9680 | 9670 | 162 |
| 449 | 20231113 | 111400 | 2800794210 | 9680 | 9670 | 9680 | 9670 | 985 |
| 450 | 20231113 | 111300 | 2791260690 | 9670 | 9670 | 9680 | 9670 | 695 |
| 451 | 20231113 | 111200 | 2784539660 | 9670 | 9660 | 9670 | 9660 | 919 |
| 452 | 20231113 | 111100 | 2775653290 | 9670 | 9670 | 9680 | 9670 | 1465 |
| 453 | 20231113 | 111000 | 2761482760 | 9670 | 9670 | 9680 | 9670 | 1450 |
| 454 | 20231113 | 110900 | 2747457660 | 9660 | 9670 | 9670 | 9660 | 336 |
| 455 | 20231113 | 110800 | 2744209350 | 9660 | 9670 | 9670 | 9660 | 2764 |
| 456 | 20231113 | 110700 | 2717488410 | 9670 | 9680 | 9680 | 9670 | 3738 |
| 457 | 20231113 | 110600 | 2681319330 | 9680 | 9690 | 9690 | 9680 | 144 |
| 458 | 20231113 | 110500 | 2679925360 | 9680 | 9680 | 9690 | 9680 | 349 |
| 459 | 20231113 | 110400 | 2676546860 | 9690 | 9680 | 9690 | 9680 | 64 |
| 460 | 20231113 | 110300 | 2675927310 | 9680 | 9690 | 9690 | 9680 | 149 |
| 461 | 20231113 | 110200 | 2674484950 | 9680 | 9690 | 9690 | 9680 | 2221 |
| 462 | 20231113 | 110100 | 2652976160 | 9700 | 9690 | 9700 | 9690 | 1233 |
| 463 | 20231113 | 110000 | 2641027490 | 9690 | 9690 | 9690 | 9690 | 411 |
| 464 | 20231113 | 105900 | 2637044900 | 9690 | 9700 | 9700 | 9690 | 1133 |
| 465 | 20231113 | 105800 | 2626054980 | 9700 | 9700 | 9710 | 9700 | 1716 |
| 466 | 20231113 | 105700 | 2609405730 | 9700 | 9710 | 9710 | 9700 | 300 |
| 467 | 20231113 | 105600 | 2606494010 | 9710 | 9700 | 9710 | 9700 | 837 |
| 468 | 20231113 | 105500 | 2598371900 | 9710 | 9710 | 9710 | 9700 | 172 |
| 469 | 20231113 | 105400 | 2596702240 | 9710 | 9710 | 9710 | 9710 | 37 |
| 470 | 20231113 | 105300 | 2596342970 | 9710 | 9710 | 9710 | 9710 | 197 |
| 471 | 20231113 | 105200 | 2594430100 | 9710 | 9720 | 9720 | 9710 | 523 |
| 472 | 20231113 | 105100 | 2589351270 | 9710 | 9710 | 9710 | 9700 | 302 |
| 473 | 20231113 | 105000 | 2586419450 | 9710 | 9710 | 9710 | 9710 | 244 |
| 474 | 20231113 | 104900 | 2584050210 | 9710 | 9700 | 9710 | 9700 | 1134 |
| 475 | 20231113 | 104800 | 2573039450 | 9700 | 9710 | 9710 | 9700 | 76 |
| 476 | 20231113 | 104700 | 2572301670 | 9710 | 9720 | 9720 | 9710 | 503 |
| 477 | 20231113 | 104600 | 2567417530 | 9710 | 9710 | 9720 | 9710 | 2711 |
| 478 | 20231113 | 104500 | 2541083030 | 9710 | 9710 | 9710 | 9710 | 16 |
| 479 | 20231113 | 104400 | 2540927670 | 9710 | 9720 | 9720 | 9710 | 137 |
| 480 | 20231113 | 104300 | 2539596380 | 9720 | 9720 | 9720 | 9720 | 1 |
| 481 | 20231113 | 104200 | 2539586660 | 9720 | 9710 | 9720 | 9700 | 1051 |
| 482 | 20231113 | 104100 | 2529380970 | 9710 | 9730 | 9730 | 9710 | 1662 |
| 483 | 20231113 | 104000 | 2513218580 | 9730 | 9740 | 9740 | 9730 | 149 |
| 484 | 20231113 | 103900 | 2511768600 | 9740 | 9740 | 9740 | 9740 | 400 |
| 485 | 20231113 | 103800 | 2507872600 | 9740 | 9760 | 9760 | 9740 | 1034 |
| 486 | 20231113 | 103700 | 2497790310 | 9780 | 9780 | 9780 | 9760 | 1063 |
| 487 | 20231113 | 103600 | 2487395130 | 9780 | 9760 | 9780 | 9760 | 524 |
| 488 | 20231113 | 103500 | 2482279530 | 9780 | 9780 | 9780 | 9770 | 322 |
| 489 | 20231113 | 103400 | 2479132390 | 9760 | 9740 | 9760 | 9740 | 338 |
| 490 | 20231113 | 103300 | 2475835670 | 9740 | 9720 | 9740 | 9720 | 2248 |
| 491 | 20231113 | 103200 | 2453971370 | 9720 | 9700 | 9720 | 9700 | 1447 |
| 492 | 20231113 | 103100 | 2439919710 | 9690 | 9700 | 9700 | 9690 | 966 |
| 493 | 20231113 | 103000 | 2430552680 | 9700 | 9700 | 9710 | 9700 | 2319 |
| 494 | 20231113 | 102900 | 2408057450 | 9700 | 9710 | 9720 | 9700 | 5234 |
| 495 | 20231113 | 102800 | 2357263720 | 9710 | 9720 | 9720 | 9710 | 782 |
| 496 | 20231113 | 102700 | 2349670310 | 9730 | 9720 | 9730 | 9720 | 2127 |
| 497 | 20231113 | 102600 | 2328995370 | 9720 | 9720 | 9730 | 9720 | 378 |
| 498 | 20231113 | 102500 | 2325320840 | 9720 | 9750 | 9750 | 9720 | 4274 |
| 499 | 20231113 | 102400 | 2283675270 | 9750 | 9770 | 9770 | 9750 | 2509 |
| 500 | 20231113 | 102300 | 2259189350 | 9770 | 9780 | 9790 | 9770 | 2653 |
| 501 | 20231113 | 102200 | 2233253560 | 9780 | 9810 | 9810 | 9780 | 3855 |
| 502 | 20231113 | 102100 | 2195494250 | 9800 | 9810 | 9810 | 9800 | 587 |
| 503 | 20231113 | 102000 | 2189735810 | 9820 | 9810 | 9820 | 9810 | 121 |
| 504 | 20231113 | 101900 | 2188548600 | 9820 | 9810 | 9820 | 9800 | 511 |
| 505 | 20231113 | 101800 | 2183534170 | 9800 | 9820 | 9820 | 9800 | 409 |
| 506 | 20231113 | 101700 | 2179524520 | 9820 | 9810 | 9820 | 9810 | 234 |
| 507 | 20231113 | 101600 | 2177228970 | 9820 | 9810 | 9820 | 9810 | 686 |
| 508 | 20231113 | 101500 | 2170498310 | 9820 | 9820 | 9820 | 9820 | 107 |
| 509 | 20231113 | 101400 | 2169447570 | 9820 | 9820 | 9830 | 9810 | 1040 |
| 510 | 20231113 | 101300 | 2159240920 | 9820 | 9820 | 9820 | 9820 | 823 |
| 511 | 20231113 | 101200 | 2151159060 | 9820 | 9830 | 9830 | 9820 | 188 |
| 512 | 20231113 | 101100 | 2149312870 | 9820 | 9820 | 9820 | 9820 | 1103 |
| 513 | 20231113 | 101000 | 2138481410 | 9820 | 9820 | 9840 | 9820 | 822 |
| 514 | 20231113 | 100900 | 2130409350 | 9820 | 9840 | 9840 | 9820 | 1055 |
| 515 | 20231113 | 100800 | 2120039330 | 9850 | 9840 | 9850 | 9840 | 1342 |
| 516 | 20231113 | 100700 | 2106833510 | 9840 | 9870 | 9870 | 9840 | 394 |
| 517 | 20231113 | 100600 | 2102953010 | 9840 | 9860 | 9860 | 9840 | 1481 |
| 518 | 20231113 | 100500 | 2088367600 | 9860 | 9880 | 9880 | 9850 | 4156 |
| 519 | 20231113 | 100400 | 2047366220 | 9870 | 9890 | 9890 | 9870 | 1177 |
| 520 | 20231113 | 100300 | 2035739270 | 9890 | 9890 | 9890 | 9890 | 562 |
| 521 | 20231113 | 100200 | 2030181090 | 9880 | 9880 | 9880 | 9880 | 346 |
| 522 | 20231113 | 100100 | 2026762610 | 9880 | 9890 | 9900 | 9880 | 2013 |
| 523 | 20231113 | 100000 | 2006867640 | 9890 | 9900 | 9900 | 9890 | 1544 |
| 524 | 20231113 | 095900 | 1991597210 | 9900 | 9900 | 9900 | 9900 | 181 |
| 525 | 20231113 | 095800 | 1989805310 | 9900 | 9900 | 9900 | 9890 | 606 |
| 526 | 20231113 | 095700 | 1983806220 | 9910 | 9900 | 9910 | 9900 | 368 |
| 527 | 20231113 | 095600 | 1980162970 | 9910 | 9920 | 9920 | 9910 | 837 |
| 528 | 20231113 | 095500 | 1971867790 | 9920 | 9910 | 9920 | 9910 | 608 |
| 529 | 20231113 | 095400 | 1965842410 | 9910 | 9900 | 9910 | 9900 | 1578 |
| 530 | 20231113 | 095300 | 1950216920 | 9890 | 9880 | 9890 | 9880 | 1543 |
| 531 | 20231113 | 095200 | 1934957100 | 9880 | 9880 | 9890 | 9880 | 36 |
| 532 | 20231113 | 095100 | 1934601320 | 9880 | 9880 | 9890 | 9880 | 544 |
| 533 | 20231113 | 095000 | 1929226580 | 9880 | 9880 | 9880 | 9870 | 2070 |
| 534 | 20231113 | 094900 | 1908775980 | 9870 | 9870 | 9880 | 9870 | 333 |
| 535 | 20231113 | 094800 | 1905489170 | 9880 | 9870 | 9880 | 9860 | 929 |
| 536 | 20231113 | 094700 | 1896324490 | 9880 | 9880 | 9880 | 9880 | 2 |
| 537 | 20231113 | 094600 | 1896304730 | 9880 | 9880 | 9890 | 9860 | 1201 |
| 538 | 20231113 | 094500 | 1884451010 | 9890 | 9870 | 9890 | 9870 | 414 |
| 539 | 20231113 | 094400 | 1880364810 | 9880 | 9880 | 9880 | 9880 | 1454 |
| 540 | 20231113 | 094300 | 1865999290 | 9880 | 9880 | 9890 | 9870 | 479 |
| 541 | 20231113 | 094200 | 1861267170 | 9870 | 9850 | 9890 | 9850 | 824 |
| 542 | 20231113 | 094100 | 1853133340 | 9850 | 9850 | 9850 | 9840 | 2489 |
| 543 | 20231113 | 094000 | 1828624230 | 9860 | 9890 | 9890 | 9850 | 1836 |
| 544 | 20231113 | 093900 | 1810500730 | 9890 | 9870 | 9890 | 9870 | 1897 |
| 545 | 20231113 | 093800 | 1791755180 | 9860 | 9850 | 9860 | 9850 | 2422 |
| 546 | 20231113 | 093700 | 1767896250 | 9840 | 9840 | 9850 | 9830 | 1946 |
| 547 | 20231113 | 093600 | 1748747250 | 9840 | 9840 | 9840 | 9830 | 235 |
| 548 | 20231113 | 093500 | 1746436200 | 9840 | 9840 | 9850 | 9840 | 169 |
| 549 | 20231113 | 093400 | 1744773230 | 9840 | 9840 | 9840 | 9830 | 678 |
| 550 | 20231113 | 093300 | 1738102210 | 9850 | 9840 | 9850 | 9840 | 1260 |
| 551 | 20231113 | 093200 | 1725703800 | 9840 | 9870 | 9870 | 9830 | 3272 |
| 552 | 20231113 | 093100 | 1693506630 | 9870 | 9900 | 9910 | 9870 | 2736 |
| 553 | 20231113 | 093000 | 1666469460 | 9900 | 9910 | 9910 | 9900 | 1438 |
| 554 | 20231113 | 092900 | 1652229400 | 9910 | 9910 | 9920 | 9900 | 2701 |
| 555 | 20231113 | 092800 | 1625459270 | 9910 | 9930 | 9930 | 9900 | 2599 |
| 556 | 20231113 | 092700 | 1599695810 | 9920 | 9880 | 9970 | 9880 | 8532 |
| 557 | 20231113 | 092600 | 1514970240 | 9890 | 9880 | 9890 | 9870 | 954 |
| 558 | 20231113 | 092500 | 1505544810 | 9880 | 9880 | 9890 | 9880 | 542 |
| 559 | 20231113 | 092400 | 1500189710 | 9880 | 9870 | 9880 | 9870 | 627 |
| 560 | 20231113 | 092300 | 1493995200 | 9870 | 9870 | 9880 | 9860 | 568 |
| 561 | 20231113 | 092200 | 1488385070 | 9880 | 9890 | 9900 | 9880 | 2035 |
| 562 | 20231113 | 092100 | 1468260060 | 9890 | 9880 | 9900 | 9880 | 3693 |
| 563 | 20231113 | 092000 | 1431743290 | 9890 | 9870 | 9900 | 9870 | 2690 |
| 564 | 20231113 | 091900 | 1405148680 | 9860 | 9820 | 9870 | 9820 | 1892 |
| 565 | 20231113 | 091800 | 1386510310 | 9820 | 9820 | 9830 | 9810 | 2116 |
| 566 | 20231113 | 091700 | 1365745910 | 9820 | 9830 | 9830 | 9820 | 131 |
| 567 | 20231113 | 091600 | 1364459410 | 9840 | 9840 | 9840 | 9820 | 749 |
| 568 | 20231113 | 091500 | 1357092200 | 9840 | 9820 | 9840 | 9810 | 209 |
| 569 | 20231113 | 091400 | 1355038100 | 9800 | 9820 | 9820 | 9780 | 11677 |
| 570 | 20231113 | 091300 | 1240650890 | 9820 | 9830 | 9850 | 9820 | 1551 |
| 571 | 20231113 | 091200 | 1225393300 | 9850 | 9830 | 9860 | 9820 | 2264 |
| 572 | 20231113 | 091100 | 1203133220 | 9830 | 9840 | 9840 | 9820 | 1841 |
| 573 | 20231113 | 091000 | 1185035220 | 9840 | 9860 | 9860 | 9840 | 1095 |
| 574 | 20231113 | 090900 | 1174244610 | 9860 | 9860 | 9900 | 9850 | 1928 |
| 575 | 20231113 | 090800 | 1155212240 | 9860 | 9850 | 9860 | 9840 | 397 |
| 576 | 20231113 | 090700 | 1151301660 | 9850 | 9840 | 9860 | 9840 | 1450 |
| 577 | 20231113 | 090600 | 1137026760 | 9840 | 9900 | 9910 | 9840 | 2132 |
| 578 | 20231113 | 090500 | 1115977800 | 9890 | 9820 | 9890 | 9810 | 3812 |
| 579 | 20231113 | 090400 | 1078462500 | 9810 | 9800 | 9820 | 9780 | 4279 |
| 580 | 20231113 | 090300 | 1036576070 | 9800 | 9840 | 9850 | 9780 | 16478 |
| 581 | 20231113 | 090200 | 874809230 | 9840 | 9860 | 9920 | 9840 | 21450 |
| 582 | 20231113 | 090100 | 663521010 | 9860 | 9870 | 9920 | 9850 | 14616 |
| 583 | 20231113 | 090000 | 519194570 | 9860 | 9900 | 9980 | 9860 | 52451 |