29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 183700 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 66076 |
| 3 | 20231114 | 183600 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 4 | 20231114 | 183500 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 5 | 20231114 | 183400 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 6 | 20231114 | 183300 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 7 | 20231114 | 183200 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 8 | 20231114 | 183100 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 9 | 20231114 | 183000 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 10 | 20231114 | 182900 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 11 | 20231114 | 182800 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 12 | 20231114 | 182700 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 13 | 20231114 | 182600 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 14 | 20231114 | 182500 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 15 | 20231114 | 182400 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 16 | 20231114 | 182300 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 17 | 20231114 | 182200 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 18 | 20231114 | 182100 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 19 | 20231114 | 182000 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 20 | 20231114 | 181900 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 21 | 20231114 | 181800 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 22 | 20231114 | 181700 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 23 | 20231114 | 181600 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 24 | 20231114 | 181500 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 25 | 20231114 | 181400 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 26 | 20231114 | 181300 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 27 | 20231114 | 181200 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 28 | 20231114 | 181100 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 29 | 20231114 | 181000 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 30 | 20231114 | 180900 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 31 | 20231114 | 180800 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 32 | 20231114 | 180700 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 66076 |
| 33 | 20231114 | 180600 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 34 | 20231114 | 180500 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 35 | 20231114 | 180400 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 36 | 20231114 | 180300 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 37 | 20231114 | 180200 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 38 | 20231114 | 180100 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 39 | 20231114 | 180000 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 40 | 20231114 | 175900 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 41 | 20231114 | 175800 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 42 | 20231114 | 175700 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 43 | 20231114 | 175600 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 44 | 20231114 | 175500 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 45 | 20231114 | 175400 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 46 | 20231114 | 175300 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 47 | 20231114 | 175200 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 48 | 20231114 | 175100 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 49 | 20231114 | 175000 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 50 | 20231114 | 174900 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 51 | 20231114 | 174800 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 52 | 20231114 | 174700 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 53 | 20231114 | 174600 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 54 | 20231114 | 174500 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 55 | 20231114 | 174400 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 56 | 20231114 | 174300 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 57 | 20231114 | 174200 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 58 | 20231114 | 174100 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 59 | 20231114 | 174000 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 60 | 20231114 | 173900 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 61 | 20231114 | 173800 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 62 | 20231114 | 173700 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 66076 |
| 63 | 20231114 | 173600 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 64 | 20231114 | 173500 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 65 | 20231114 | 173400 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 66 | 20231114 | 173300 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 67 | 20231114 | 173200 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 68 | 20231114 | 173100 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 69 | 20231114 | 173000 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 70 | 20231114 | 172900 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 71 | 20231114 | 172800 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 72 | 20231114 | 172700 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 73 | 20231114 | 172600 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 74 | 20231114 | 172500 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 75 | 20231114 | 172400 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 76 | 20231114 | 172300 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 77 | 20231114 | 172200 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 78 | 20231114 | 172100 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 79 | 20231114 | 172000 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 80 | 20231114 | 171900 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 81 | 20231114 | 171800 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 82 | 20231114 | 171700 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 83 | 20231114 | 171600 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 84 | 20231114 | 171500 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 85 | 20231114 | 171400 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 86 | 20231114 | 171300 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 87 | 20231114 | 171200 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 88 | 20231114 | 171100 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 89 | 20231114 | 171000 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 90 | 20231114 | 170900 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 91 | 20231114 | 170800 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 92 | 20231114 | 170700 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 66076 |
| 93 | 20231114 | 170600 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 94 | 20231114 | 170500 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 95 | 20231114 | 170400 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 96 | 20231114 | 170300 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 97 | 20231114 | 170200 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 98 | 20231114 | 170100 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 99 | 20231114 | 170000 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 100 | 20231114 | 165900 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 101 | 20231114 | 165800 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 102 | 20231114 | 165700 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 103 | 20231114 | 165600 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 104 | 20231114 | 165500 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 105 | 20231114 | 165400 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 106 | 20231114 | 165300 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 107 | 20231114 | 165200 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 108 | 20231114 | 165100 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 109 | 20231114 | 165000 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 110 | 20231114 | 164900 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 111 | 20231114 | 164800 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 112 | 20231114 | 164700 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 113 | 20231114 | 164600 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 114 | 20231114 | 164500 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 115 | 20231114 | 164400 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 116 | 20231114 | 164300 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 117 | 20231114 | 164200 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 118 | 20231114 | 164100 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 119 | 20231114 | 164000 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 120 | 20231114 | 163900 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 121 | 20231114 | 163800 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 122 | 20231114 | 163700 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 66076 |
| 123 | 20231114 | 163600 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 124 | 20231114 | 163500 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 125 | 20231114 | 163400 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 126 | 20231114 | 163300 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 127 | 20231114 | 163200 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 128 | 20231114 | 163100 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 129 | 20231114 | 163000 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 130 | 20231114 | 162900 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 131 | 20231114 | 162800 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 132 | 20231114 | 162700 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 133 | 20231114 | 162600 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 134 | 20231114 | 162500 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 135 | 20231114 | 162400 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 136 | 20231114 | 162300 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 137 | 20231114 | 162200 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 138 | 20231114 | 162100 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 139 | 20231114 | 162000 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 140 | 20231114 | 161900 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 141 | 20231114 | 161800 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 142 | 20231114 | 161700 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 143 | 20231114 | 161600 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 144 | 20231114 | 161500 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 145 | 20231114 | 161400 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 146 | 20231114 | 161300 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 147 | 20231114 | 161200 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 148 | 20231114 | 161100 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 149 | 20231114 | 161000 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 150 | 20231114 | 160900 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 151 | 20231114 | 160800 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 152 | 20231114 | 160700 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 66076 |
| 153 | 20231114 | 160600 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 154 | 20231114 | 160500 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 155 | 20231114 | 160400 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 156 | 20231114 | 160300 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 157 | 20231114 | 160200 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 158 | 20231114 | 160100 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 159 | 20231114 | 160000 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 160 | 20231114 | 155900 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 161 | 20231114 | 155800 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 162 | 20231114 | 155700 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 163 | 20231114 | 155600 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 164 | 20231114 | 155500 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 165 | 20231114 | 155400 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 166 | 20231114 | 155300 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 167 | 20231114 | 155200 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 168 | 20231114 | 155100 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 169 | 20231114 | 155000 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 170 | 20231114 | 154900 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 171 | 20231114 | 154800 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 172 | 20231114 | 154700 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 173 | 20231114 | 154600 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 174 | 20231114 | 154500 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 175 | 20231114 | 154400 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 176 | 20231114 | 154300 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 177 | 20231114 | 154200 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 178 | 20231114 | 154100 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 179 | 20231114 | 154000 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 180 | 20231114 | 153900 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 181 | 20231114 | 153800 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 182 | 20231114 | 153700 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 66076 |
| 183 | 20231114 | 153600 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 184 | 20231114 | 153500 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 185 | 20231114 | 153400 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 186 | 20231114 | 153300 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 187 | 20231114 | 153200 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 188 | 20231114 | 153100 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 0 |
| 189 | 20231114 | 153000 | 10277568470 | 5130 | 5130 | 5130 | 5130 | 66076 |
| 190 | 20231114 | 152900 | 9938598590 | 5230 | 5230 | 5230 | 5230 | 0 |
| 191 | 20231114 | 152800 | 9938598590 | 5230 | 5230 | 5230 | 5230 | 0 |
| 192 | 20231114 | 152700 | 9938598590 | 5230 | 5230 | 5230 | 5230 | 0 |
| 193 | 20231114 | 152600 | 9938598590 | 5230 | 5230 | 5230 | 5230 | 0 |
| 194 | 20231114 | 152500 | 9938598590 | 5230 | 5230 | 5230 | 5230 | 0 |
| 195 | 20231114 | 152400 | 9938598590 | 5230 | 5230 | 5230 | 5230 | 0 |
| 196 | 20231114 | 152300 | 9938598590 | 5230 | 5230 | 5230 | 5230 | 0 |
| 197 | 20231114 | 152200 | 9938598590 | 5230 | 5230 | 5230 | 5230 | 0 |
| 198 | 20231114 | 152100 | 9938598590 | 5230 | 5230 | 5230 | 5230 | 0 |
| 199 | 20231114 | 152000 | 9938598590 | 5230 | 5230 | 5230 | 5230 | 0 |
| 200 | 20231114 | 151900 | 9938598590 | 5230 | 5220 | 5230 | 5210 | 5233 |
| 201 | 20231114 | 151800 | 9911266920 | 5220 | 5210 | 5240 | 5200 | 2137 |
| 202 | 20231114 | 151700 | 9900098830 | 5220 | 5210 | 5230 | 5190 | 7309 |
| 203 | 20231114 | 151600 | 9861925020 | 5180 | 5210 | 5210 | 5180 | 17274 |
| 204 | 20231114 | 151500 | 9772214110 | 5220 | 5220 | 5230 | 5210 | 2916 |
| 205 | 20231114 | 151400 | 9756991800 | 5220 | 5210 | 5230 | 5210 | 5877 |
| 206 | 20231114 | 151300 | 9726332720 | 5220 | 5220 | 5220 | 5180 | 13780 |
| 207 | 20231114 | 151200 | 9654721650 | 5220 | 5220 | 5230 | 5210 | 1137 |
| 208 | 20231114 | 151100 | 9648788680 | 5220 | 5230 | 5230 | 5210 | 1144 |
| 209 | 20231114 | 151000 | 9642816850 | 5230 | 5230 | 5230 | 5220 | 3229 |
| 210 | 20231114 | 150900 | 9625935340 | 5220 | 5220 | 5230 | 5210 | 5951 |
| 211 | 20231114 | 150800 | 9594864220 | 5220 | 5210 | 5220 | 5210 | 2080 |
| 212 | 20231114 | 150700 | 9584016690 | 5210 | 5210 | 5210 | 5210 | 933 |
| 213 | 20231114 | 150600 | 9579155760 | 5210 | 5220 | 5220 | 5210 | 1819 |
| 214 | 20231114 | 150500 | 9569664010 | 5220 | 5220 | 5230 | 5220 | 652 |
| 215 | 20231114 | 150400 | 9566259930 | 5220 | 5220 | 5230 | 5220 | 1891 |
| 216 | 20231114 | 150300 | 9556378230 | 5220 | 5200 | 5220 | 5200 | 4905 |
| 217 | 20231114 | 150200 | 9530794320 | 5200 | 5220 | 5220 | 5200 | 1086 |
| 218 | 20231114 | 150100 | 9525147100 | 5200 | 5210 | 5210 | 5200 | 7548 |
| 219 | 20231114 | 150000 | 9485871880 | 5210 | 5210 | 5220 | 5210 | 505 |
| 220 | 20231114 | 145900 | 9483240820 | 5220 | 5220 | 5230 | 5220 | 3345 |
| 221 | 20231114 | 145800 | 9465779910 | 5220 | 5220 | 5230 | 5220 | 787 |
| 222 | 20231114 | 145700 | 9461671760 | 5230 | 5230 | 5230 | 5220 | 355 |
| 223 | 20231114 | 145600 | 9459816050 | 5230 | 5220 | 5230 | 5220 | 902 |
| 224 | 20231114 | 145500 | 9455102170 | 5220 | 5210 | 5220 | 5210 | 1528 |
| 225 | 20231114 | 145400 | 9447131370 | 5220 | 5230 | 5230 | 5220 | 6014 |
| 226 | 20231114 | 145300 | 9415687960 | 5230 | 5240 | 5240 | 5230 | 1194 |
| 227 | 20231114 | 145200 | 9409436110 | 5230 | 5240 | 5240 | 5230 | 1874 |
| 228 | 20231114 | 145100 | 9399634140 | 5230 | 5230 | 5240 | 5230 | 1014 |
| 229 | 20231114 | 145000 | 9394329350 | 5230 | 5220 | 5230 | 5220 | 1988 |
| 230 | 20231114 | 144900 | 9383943520 | 5220 | 5220 | 5230 | 5220 | 1702 |
| 231 | 20231114 | 144800 | 9375058850 | 5220 | 5230 | 5230 | 5210 | 1761 |
| 232 | 20231114 | 144700 | 9365856430 | 5230 | 5230 | 5230 | 5230 | 1182 |
| 233 | 20231114 | 144600 | 9359674570 | 5220 | 5220 | 5230 | 5220 | 2361 |
| 234 | 20231114 | 144500 | 9347346990 | 5220 | 5230 | 5230 | 5200 | 5094 |
| 235 | 20231114 | 144400 | 9320744140 | 5240 | 5230 | 5240 | 5230 | 30 |
| 236 | 20231114 | 144300 | 9320587140 | 5230 | 5220 | 5230 | 5220 | 667 |
| 237 | 20231114 | 144200 | 9317100500 | 5240 | 5240 | 5240 | 5200 | 17312 |
| 238 | 20231114 | 144100 | 9226735730 | 5250 | 5240 | 5250 | 5240 | 260 |
| 239 | 20231114 | 144000 | 9225373280 | 5240 | 5250 | 5250 | 5240 | 4 |
| 240 | 20231114 | 143900 | 9225352290 | 5250 | 5240 | 5250 | 5240 | 1827 |
| 241 | 20231114 | 143800 | 9215776910 | 5240 | 5240 | 5240 | 5240 | 751 |
| 242 | 20231114 | 143700 | 9211841670 | 5240 | 5250 | 5250 | 5240 | 650 |
| 243 | 20231114 | 143600 | 9208433650 | 5250 | 5250 | 5250 | 5250 | 5 |
| 244 | 20231114 | 143500 | 9208407400 | 5250 | 5230 | 5250 | 5230 | 565 |
| 245 | 20231114 | 143400 | 9205448540 | 5250 | 5240 | 5250 | 5230 | 2299 |
| 246 | 20231114 | 143300 | 9193408950 | 5250 | 5250 | 5250 | 5250 | 113 |
| 247 | 20231114 | 143200 | 9192815700 | 5250 | 5230 | 5250 | 5230 | 1316 |
| 248 | 20231114 | 143100 | 9185922820 | 5230 | 5260 | 5260 | 5230 | 4506 |
| 249 | 20231114 | 143000 | 9162318920 | 5240 | 5260 | 5260 | 5240 | 2440 |
| 250 | 20231114 | 142900 | 9149512040 | 5260 | 5260 | 5270 | 5250 | 2831 |
| 251 | 20231114 | 142800 | 9134610580 | 5260 | 5250 | 5260 | 5230 | 949 |
| 252 | 20231114 | 142700 | 9129640400 | 5260 | 5260 | 5260 | 5250 | 965 |
| 253 | 20231114 | 142600 | 9124572100 | 5250 | 5260 | 5260 | 5250 | 1556 |
| 254 | 20231114 | 142500 | 9116398850 | 5260 | 5260 | 5260 | 5250 | 273 |
| 255 | 20231114 | 142400 | 9114962970 | 5260 | 5260 | 5260 | 5240 | 1119 |
| 256 | 20231114 | 142300 | 9109088310 | 5230 | 5200 | 5270 | 5200 | 50362 |
| 257 | 20231114 | 142200 | 8846630850 | 5200 | 5220 | 5220 | 5200 | 4657 |
| 258 | 20231114 | 142100 | 8822365920 | 5220 | 5220 | 5220 | 5210 | 1231 |
| 259 | 20231114 | 142000 | 8815941340 | 5220 | 5220 | 5220 | 5210 | 1575 |
| 260 | 20231114 | 141900 | 8807722640 | 5220 | 5230 | 5230 | 5220 | 1055 |
| 261 | 20231114 | 141800 | 8802213740 | 5230 | 5240 | 5240 | 5230 | 958 |
| 262 | 20231114 | 141700 | 8797202940 | 5240 | 5230 | 5250 | 5230 | 2359 |
| 263 | 20231114 | 141600 | 8784833890 | 5220 | 5210 | 5220 | 5200 | 3303 |
| 264 | 20231114 | 141500 | 8767629580 | 5210 | 5220 | 5220 | 5200 | 5604 |
| 265 | 20231114 | 141400 | 8738439360 | 5210 | 5220 | 5230 | 5200 | 4809 |
| 266 | 20231114 | 141300 | 8713400800 | 5220 | 5230 | 5230 | 5220 | 5279 |
| 267 | 20231114 | 141200 | 8685819860 | 5220 | 5260 | 5270 | 5220 | 12142 |
| 268 | 20231114 | 141100 | 8622140960 | 5260 | 5270 | 5290 | 5260 | 1295 |
| 269 | 20231114 | 141000 | 8615321840 | 5270 | 5300 | 5300 | 5270 | 2696 |
| 270 | 20231114 | 140900 | 8601079600 | 5300 | 5300 | 5300 | 5300 | 577 |
| 271 | 20231114 | 140800 | 8598021500 | 5300 | 5300 | 5310 | 5300 | 225 |
| 272 | 20231114 | 140700 | 8596828990 | 5300 | 5310 | 5310 | 5280 | 10320 |
| 273 | 20231114 | 140600 | 8542119130 | 5300 | 5310 | 5310 | 5300 | 640 |
| 274 | 20231114 | 140500 | 8538722070 | 5310 | 5290 | 5310 | 5290 | 2744 |
| 275 | 20231114 | 140400 | 8524170580 | 5290 | 5290 | 5290 | 5290 | 1319 |
| 276 | 20231114 | 140300 | 8517193070 | 5290 | 5290 | 5290 | 5290 | 1005 |
| 277 | 20231114 | 140200 | 8511876620 | 5280 | 5280 | 5280 | 5270 | 2923 |
| 278 | 20231114 | 140100 | 8496453590 | 5270 | 5290 | 5290 | 5270 | 1568 |
| 279 | 20231114 | 140000 | 8488176220 | 5290 | 5280 | 5290 | 5280 | 872 |
| 280 | 20231114 | 135900 | 8483569240 | 5280 | 5260 | 5280 | 5260 | 704 |
| 281 | 20231114 | 135800 | 8479859360 | 5260 | 5260 | 5260 | 5250 | 986 |
| 282 | 20231114 | 135700 | 8474673790 | 5270 | 5260 | 5270 | 5260 | 463 |
| 283 | 20231114 | 135600 | 8472234380 | 5260 | 5260 | 5270 | 5260 | 1132 |
| 284 | 20231114 | 135500 | 8466278510 | 5260 | 5260 | 5260 | 5250 | 4504 |
| 285 | 20231114 | 135400 | 8442591060 | 5250 | 5260 | 5260 | 5250 | 555 |
| 286 | 20231114 | 135300 | 8439673150 | 5260 | 5260 | 5270 | 5260 | 2569 |
| 287 | 20231114 | 135200 | 8426160200 | 5260 | 5260 | 5260 | 5260 | 4709 |
| 288 | 20231114 | 135100 | 8401390860 | 5260 | 5260 | 5270 | 5260 | 3038 |
| 289 | 20231114 | 135000 | 8385394790 | 5270 | 5270 | 5270 | 5240 | 14175 |
| 290 | 20231114 | 134900 | 8310931990 | 5260 | 5280 | 5280 | 5260 | 5758 |
| 291 | 20231114 | 134800 | 8280575590 | 5280 | 5280 | 5280 | 5280 | 1231 |
| 292 | 20231114 | 134700 | 8274075910 | 5280 | 5280 | 5280 | 5280 | 870 |
| 293 | 20231114 | 134600 | 8269482310 | 5280 | 5280 | 5280 | 5270 | 822 |
| 294 | 20231114 | 134500 | 8265143590 | 5280 | 5300 | 5310 | 5280 | 1808 |
| 295 | 20231114 | 134400 | 8255571260 | 5300 | 5290 | 5300 | 5270 | 7045 |
| 296 | 20231114 | 134300 | 8218394620 | 5290 | 5300 | 5310 | 5290 | 8586 |
| 297 | 20231114 | 134200 | 8172868230 | 5310 | 5300 | 5310 | 5300 | 585 |
| 298 | 20231114 | 134100 | 8169766600 | 5300 | 5310 | 5310 | 5290 | 964 |
| 299 | 20231114 | 134000 | 8164661000 | 5300 | 5300 | 5310 | 5290 | 1457 |
| 300 | 20231114 | 133900 | 8156945880 | 5300 | 5300 | 5310 | 5290 | 2845 |
| 301 | 20231114 | 133800 | 8141864720 | 5300 | 5300 | 5310 | 5300 | 3804 |
| 302 | 20231114 | 133700 | 8121700520 | 5300 | 5300 | 5300 | 5290 | 3686 |
| 303 | 20231114 | 133600 | 8102177920 | 5300 | 5310 | 5310 | 5300 | 4828 |
| 304 | 20231114 | 133500 | 8076582230 | 5310 | 5310 | 5310 | 5290 | 1506 |
| 305 | 20231114 | 133400 | 8068600530 | 5310 | 5300 | 5310 | 5290 | 1409 |
| 306 | 20231114 | 133300 | 8061133990 | 5300 | 5300 | 5300 | 5290 | 1271 |
| 307 | 20231114 | 133200 | 8054397740 | 5310 | 5290 | 5310 | 5290 | 1694 |
| 308 | 20231114 | 133100 | 8045434070 | 5290 | 5300 | 5310 | 5290 | 1722 |
| 309 | 20231114 | 133000 | 8036312990 | 5300 | 5300 | 5310 | 5290 | 3509 |
| 310 | 20231114 | 132900 | 8017709510 | 5310 | 5290 | 5310 | 5280 | 7238 |
| 311 | 20231114 | 132800 | 7979415700 | 5290 | 5310 | 5310 | 5290 | 2149 |
| 312 | 20231114 | 132700 | 7968026270 | 5310 | 5310 | 5320 | 5300 | 4085 |
| 313 | 20231114 | 132600 | 7946356440 | 5320 | 5320 | 5330 | 5290 | 11570 |
| 314 | 20231114 | 132500 | 7884930310 | 5320 | 5330 | 5340 | 5320 | 3799 |
| 315 | 20231114 | 132400 | 7864681770 | 5340 | 5330 | 5350 | 5330 | 3295 |
| 316 | 20231114 | 132300 | 7847091110 | 5340 | 5350 | 5350 | 5340 | 8227 |
| 317 | 20231114 | 132200 | 7803149990 | 5350 | 5330 | 5360 | 5330 | 5205 |
| 318 | 20231114 | 132100 | 7775311780 | 5350 | 5350 | 5350 | 5330 | 8003 |
| 319 | 20231114 | 132000 | 7732615800 | 5340 | 5340 | 5350 | 5310 | 9039 |
| 320 | 20231114 | 131900 | 7684427650 | 5320 | 5310 | 5340 | 5300 | 6737 |
| 321 | 20231114 | 131800 | 7648561500 | 5310 | 5320 | 5340 | 5300 | 6724 |
| 322 | 20231114 | 131700 | 7612796440 | 5290 | 5320 | 5340 | 5290 | 20616 |
| 323 | 20231114 | 131600 | 7503347010 | 5320 | 5320 | 5340 | 5300 | 8661 |
| 324 | 20231114 | 131500 | 7457295700 | 5320 | 5330 | 5340 | 5310 | 11895 |
| 325 | 20231114 | 131400 | 7394002530 | 5330 | 5360 | 5370 | 5320 | 27374 |
| 326 | 20231114 | 131300 | 7247886980 | 5370 | 5330 | 5380 | 5320 | 20362 |
| 327 | 20231114 | 131200 | 7138963970 | 5320 | 5360 | 5370 | 5320 | 24178 |
| 328 | 20231114 | 131100 | 7009739050 | 5360 | 5350 | 5400 | 5340 | 60511 |
| 329 | 20231114 | 131000 | 6684796340 | 5350 | 5280 | 5350 | 5280 | 11872 |
| 330 | 20231114 | 130900 | 6621706960 | 5280 | 5260 | 5330 | 5250 | 16914 |
| 331 | 20231114 | 130800 | 6532270170 | 5270 | 5300 | 5330 | 5250 | 29811 |
| 332 | 20231114 | 130700 | 6375001820 | 5330 | 5380 | 5380 | 5280 | 53354 |
| 333 | 20231114 | 130600 | 6090878960 | 5380 | 5270 | 5410 | 5260 | 113140 |
| 334 | 20231114 | 130500 | 5484397610 | 5270 | 5260 | 5280 | 5260 | 1452 |
| 335 | 20231114 | 130400 | 5476751290 | 5270 | 5250 | 5270 | 5250 | 1138 |
| 336 | 20231114 | 130300 | 5470768450 | 5260 | 5260 | 5270 | 5260 | 349 |
| 337 | 20231114 | 130200 | 5468932700 | 5270 | 5260 | 5270 | 5250 | 5924 |
| 338 | 20231114 | 130100 | 5437794680 | 5270 | 5260 | 5270 | 5260 | 257 |
| 339 | 20231114 | 130000 | 5436442850 | 5260 | 5270 | 5270 | 5260 | 147 |
| 340 | 20231114 | 125900 | 5435669620 | 5270 | 5280 | 5280 | 5270 | 1091 |
| 341 | 20231114 | 125800 | 5429919950 | 5280 | 5280 | 5280 | 5270 | 701 |
| 342 | 20231114 | 125700 | 5426219170 | 5280 | 5280 | 5280 | 5280 | 1500 |
| 343 | 20231114 | 125600 | 5418299170 | 5280 | 5290 | 5290 | 5280 | 747 |
| 344 | 20231114 | 125500 | 5414347760 | 5290 | 5280 | 5290 | 5280 | 2711 |
| 345 | 20231114 | 125400 | 5400025570 | 5280 | 5270 | 5280 | 5270 | 775 |
| 346 | 20231114 | 125300 | 5395941110 | 5280 | 5280 | 5280 | 5270 | 148 |
| 347 | 20231114 | 125200 | 5395160670 | 5270 | 5270 | 5270 | 5270 | 269 |
| 348 | 20231114 | 125100 | 5393743040 | 5280 | 5270 | 5280 | 5260 | 506 |
| 349 | 20231114 | 125000 | 5391081410 | 5270 | 5260 | 5270 | 5260 | 259 |
| 350 | 20231114 | 124900 | 5389717490 | 5270 | 5280 | 5280 | 5270 | 413 |
| 351 | 20231114 | 124800 | 5387539560 | 5280 | 5270 | 5280 | 5270 | 323 |
| 352 | 20231114 | 124700 | 5385835840 | 5280 | 5270 | 5280 | 5270 | 866 |
| 353 | 20231114 | 124600 | 5381266020 | 5270 | 5270 | 5270 | 5270 | 2334 |
| 354 | 20231114 | 124500 | 5368965840 | 5270 | 5250 | 5270 | 5250 | 2822 |
| 355 | 20231114 | 124400 | 5354122140 | 5250 | 5260 | 5260 | 5250 | 268 |
| 356 | 20231114 | 124300 | 5352715010 | 5260 | 5250 | 5260 | 5250 | 310 |
| 357 | 20231114 | 124200 | 5351084420 | 5240 | 5260 | 5260 | 5240 | 386 |
| 358 | 20231114 | 124100 | 5349061760 | 5240 | 5240 | 5240 | 5240 | 400 |
| 359 | 20231114 | 124000 | 5346965760 | 5240 | 5260 | 5260 | 5240 | 120 |
| 360 | 20231114 | 123900 | 5346336920 | 5250 | 5250 | 5250 | 5250 | 2989 |
| 361 | 20231114 | 123800 | 5330644670 | 5250 | 5250 | 5250 | 5250 | 3 |
| 362 | 20231114 | 123700 | 5330628920 | 5250 | 5250 | 5260 | 5250 | 1299 |
| 363 | 20231114 | 123600 | 5323809070 | 5250 | 5250 | 5250 | 5250 | 851 |
| 364 | 20231114 | 123500 | 5319341320 | 5250 | 5240 | 5250 | 5240 | 212 |
| 365 | 20231114 | 123400 | 5318229320 | 5250 | 5240 | 5250 | 5240 | 521 |
| 366 | 20231114 | 123300 | 5315494280 | 5240 | 5240 | 5240 | 5240 | 7648 |
| 367 | 20231114 | 123200 | 5275418760 | 5240 | 5230 | 5240 | 5230 | 3 |
| 368 | 20231114 | 123100 | 5275403050 | 5260 | 5230 | 5260 | 5230 | 2857 |
| 369 | 20231114 | 123000 | 5260459390 | 5240 | 5240 | 5250 | 5240 | 373 |
| 370 | 20231114 | 122900 | 5258504860 | 5250 | 5250 | 5270 | 5250 | 825 |
| 371 | 20231114 | 122800 | 5254173550 | 5250 | 5260 | 5270 | 5250 | 1191 |
| 372 | 20231114 | 122700 | 5247920770 | 5270 | 5250 | 5270 | 5250 | 1296 |
| 373 | 20231114 | 122600 | 5241111570 | 5250 | 5270 | 5270 | 5250 | 2310 |
| 374 | 20231114 | 122500 | 5228953680 | 5280 | 5280 | 5290 | 5260 | 1804 |
| 375 | 20231114 | 122400 | 5219445650 | 5270 | 5290 | 5310 | 5270 | 42191 |
| 376 | 20231114 | 122300 | 4996357110 | 5290 | 5270 | 5300 | 5270 | 4642 |
| 377 | 20231114 | 122200 | 4971840630 | 5260 | 5260 | 5260 | 5250 | 3003 |
| 378 | 20231114 | 122100 | 4956045150 | 5260 | 5290 | 5290 | 5260 | 6215 |
| 379 | 20231114 | 122000 | 4923261670 | 5290 | 5280 | 5300 | 5280 | 11688 |
| 380 | 20231114 | 121900 | 4861425970 | 5290 | 5260 | 5290 | 5260 | 4788 |
| 381 | 20231114 | 121800 | 4836152990 | 5270 | 5280 | 5280 | 5260 | 3691 |
| 382 | 20231114 | 121700 | 4816702010 | 5270 | 5250 | 5270 | 5250 | 4719 |
| 383 | 20231114 | 121600 | 4791896560 | 5260 | 5270 | 5270 | 5260 | 980 |
| 384 | 20231114 | 121500 | 4786740410 | 5270 | 5270 | 5270 | 5260 | 1915 |
| 385 | 20231114 | 121400 | 4776665150 | 5260 | 5260 | 5270 | 5260 | 704 |
| 386 | 20231114 | 121300 | 4772958070 | 5260 | 5270 | 5270 | 5260 | 3249 |
| 387 | 20231114 | 121200 | 4755864540 | 5280 | 5250 | 5280 | 5250 | 6631 |
| 388 | 20231114 | 121100 | 4720944620 | 5250 | 5250 | 5260 | 5250 | 1718 |
| 389 | 20231114 | 121000 | 4711923920 | 5260 | 5260 | 5270 | 5250 | 5340 |
| 390 | 20231114 | 120900 | 4683858110 | 5260 | 5250 | 5260 | 5250 | 652 |
| 391 | 20231114 | 120800 | 4680428600 | 5250 | 5250 | 5260 | 5250 | 810 |
| 392 | 20231114 | 120700 | 4676175670 | 5260 | 5240 | 5260 | 5240 | 1660 |
| 393 | 20231114 | 120600 | 4667454140 | 5240 | 5230 | 5240 | 5220 | 431 |
| 394 | 20231114 | 120500 | 4665197800 | 5220 | 5220 | 5220 | 5220 | 2457 |
| 395 | 20231114 | 120400 | 4652372260 | 5220 | 5240 | 5240 | 5220 | 2841 |
| 396 | 20231114 | 120300 | 4637520520 | 5250 | 5240 | 5250 | 5240 | 828 |
| 397 | 20231114 | 120200 | 4633181090 | 5250 | 5250 | 5250 | 5250 | 393 |
| 398 | 20231114 | 120100 | 4631117840 | 5250 | 5240 | 5250 | 5240 | 662 |
| 399 | 20231114 | 120000 | 4627646210 | 5240 | 5250 | 5250 | 5240 | 584 |
| 400 | 20231114 | 115900 | 4624585600 | 5250 | 5240 | 5250 | 5240 | 999 |
| 401 | 20231114 | 115800 | 4619340940 | 5240 | 5230 | 5240 | 5230 | 1878 |
| 402 | 20231114 | 115700 | 4609502310 | 5230 | 5250 | 5250 | 5230 | 2780 |
| 403 | 20231114 | 115600 | 4594957610 | 5250 | 5240 | 5260 | 5240 | 407 |
| 404 | 20231114 | 115500 | 4592822560 | 5250 | 5240 | 5250 | 5230 | 1433 |
| 405 | 20231114 | 115400 | 4585319300 | 5250 | 5250 | 5260 | 5250 | 1002 |
| 406 | 20231114 | 115300 | 4580058780 | 5250 | 5250 | 5250 | 5240 | 242 |
| 407 | 20231114 | 115200 | 4578788590 | 5250 | 5250 | 5250 | 5250 | 795 |
| 408 | 20231114 | 115100 | 4574614840 | 5250 | 5270 | 5270 | 5250 | 4562 |
| 409 | 20231114 | 115000 | 4550612730 | 5270 | 5280 | 5280 | 5260 | 1850 |
| 410 | 20231114 | 114900 | 4540863850 | 5280 | 5250 | 5290 | 5240 | 24460 |
| 411 | 20231114 | 114800 | 4411898770 | 5240 | 5230 | 5240 | 5230 | 1862 |
| 412 | 20231114 | 114700 | 4402150520 | 5210 | 5220 | 5220 | 5210 | 1713 |
| 413 | 20231114 | 114600 | 4393225630 | 5230 | 5230 | 5230 | 5230 | 0 |
| 414 | 20231114 | 114500 | 4393225630 | 5230 | 5240 | 5240 | 5230 | 110 |
| 415 | 20231114 | 114400 | 4392650230 | 5240 | 5250 | 5250 | 5240 | 929 |
| 416 | 20231114 | 114300 | 4387776600 | 5250 | 5200 | 5250 | 5200 | 6698 |
| 417 | 20231114 | 114200 | 4352686890 | 5200 | 5190 | 5210 | 5190 | 1027 |
| 418 | 20231114 | 114100 | 4347346750 | 5190 | 5210 | 5210 | 5190 | 3528 |
| 419 | 20231114 | 114000 | 4329007150 | 5210 | 5220 | 5220 | 5210 | 1123 |
| 420 | 20231114 | 113900 | 4323146310 | 5220 | 5220 | 5230 | 5220 | 584 |
| 421 | 20231114 | 113800 | 4320097740 | 5220 | 5220 | 5230 | 5220 | 624 |
| 422 | 20231114 | 113700 | 4316835220 | 5220 | 5220 | 5220 | 5220 | 247 |
| 423 | 20231114 | 113600 | 4315545880 | 5220 | 5220 | 5230 | 5220 | 864 |
| 424 | 20231114 | 113500 | 4311035670 | 5220 | 5220 | 5230 | 5220 | 4873 |
| 425 | 20231114 | 113400 | 4285597920 | 5220 | 5230 | 5230 | 5220 | 163 |
| 426 | 20231114 | 113300 | 4284746560 | 5230 | 5220 | 5230 | 5220 | 1195 |
| 427 | 20231114 | 113200 | 4278508590 | 5220 | 5220 | 5220 | 5210 | 3303 |
| 428 | 20231114 | 113100 | 4261296830 | 5210 | 5210 | 5220 | 5210 | 859 |
| 429 | 20231114 | 113000 | 4256818850 | 5200 | 5210 | 5210 | 5200 | 794 |
| 430 | 20231114 | 112900 | 4252687670 | 5210 | 5230 | 5230 | 5210 | 555 |
| 431 | 20231114 | 112800 | 4249792470 | 5230 | 5230 | 5230 | 5230 | 51 |
| 432 | 20231114 | 112700 | 4249525740 | 5230 | 5230 | 5230 | 5230 | 175 |
| 433 | 20231114 | 112600 | 4248610490 | 5230 | 5220 | 5240 | 5220 | 2245 |
| 434 | 20231114 | 112500 | 4236863910 | 5220 | 5210 | 5220 | 5210 | 1567 |
| 435 | 20231114 | 112400 | 4228696300 | 5210 | 5220 | 5220 | 5210 | 1356 |
| 436 | 20231114 | 112300 | 4221626870 | 5220 | 5230 | 5230 | 5170 | 2951 |
| 437 | 20231114 | 112200 | 4206282810 | 5230 | 5240 | 5250 | 5230 | 2537 |
| 438 | 20231114 | 112100 | 4192996570 | 5250 | 5240 | 5250 | 5240 | 583 |
| 439 | 20231114 | 112000 | 4189941150 | 5250 | 5280 | 5280 | 5250 | 3215 |
| 440 | 20231114 | 111900 | 4173035500 | 5270 | 5260 | 5280 | 5260 | 10545 |
| 441 | 20231114 | 111800 | 4117435450 | 5270 | 5250 | 5270 | 5250 | 2780 |
| 442 | 20231114 | 111700 | 4102810110 | 5250 | 5240 | 5260 | 5240 | 17288 |
| 443 | 20231114 | 111600 | 4012058950 | 5220 | 5230 | 5230 | 5220 | 966 |
| 444 | 20231114 | 111500 | 4007012380 | 5230 | 5230 | 5240 | 5230 | 595 |
| 445 | 20231114 | 111400 | 4003898530 | 5230 | 5200 | 5240 | 5190 | 4247 |
| 446 | 20231114 | 111300 | 3981735720 | 5200 | 5200 | 5200 | 5190 | 696 |
| 447 | 20231114 | 111200 | 3978116620 | 5210 | 5210 | 5210 | 5210 | 103 |
| 448 | 20231114 | 111100 | 3977579990 | 5210 | 5220 | 5230 | 5210 | 102 |
| 449 | 20231114 | 111000 | 3977048050 | 5220 | 5200 | 5230 | 5200 | 517 |
| 450 | 20231114 | 110900 | 3974351760 | 5200 | 5200 | 5220 | 5200 | 266 |
| 451 | 20231114 | 110800 | 3972968420 | 5200 | 5200 | 5200 | 5200 | 293 |
| 452 | 20231114 | 110700 | 3971444820 | 5170 | 5240 | 5240 | 5170 | 6377 |
| 453 | 20231114 | 110600 | 3938310430 | 5240 | 5190 | 5240 | 5190 | 5171 |
| 454 | 20231114 | 110500 | 3911221800 | 5220 | 5200 | 5220 | 5190 | 905 |
| 455 | 20231114 | 110400 | 3906508320 | 5190 | 5220 | 5220 | 5190 | 3053 |
| 456 | 20231114 | 110300 | 3890645040 | 5220 | 5210 | 5220 | 5210 | 30 |
| 457 | 20231114 | 110200 | 3890488450 | 5210 | 5220 | 5230 | 5210 | 3065 |
| 458 | 20231114 | 110100 | 3874477420 | 5220 | 5230 | 5230 | 5200 | 1599 |
| 459 | 20231114 | 110000 | 3866139490 | 5230 | 5240 | 5240 | 5230 | 2991 |
| 460 | 20231114 | 105900 | 3850485820 | 5230 | 5240 | 5250 | 5230 | 1891 |
| 461 | 20231114 | 105800 | 3840583240 | 5240 | 5220 | 5240 | 5210 | 4704 |
| 462 | 20231114 | 105700 | 3815977390 | 5210 | 5210 | 5240 | 5210 | 489 |
| 463 | 20231114 | 105600 | 3813420580 | 5240 | 5230 | 5250 | 5210 | 11673 |
| 464 | 20231114 | 105500 | 3752361070 | 5220 | 5220 | 5230 | 5210 | 4089 |
| 465 | 20231114 | 105400 | 3730998880 | 5220 | 5220 | 5220 | 5200 | 3585 |
| 466 | 20231114 | 105300 | 3712309930 | 5220 | 5180 | 5220 | 5180 | 5312 |
| 467 | 20231114 | 105200 | 3684668110 | 5170 | 5190 | 5190 | 5170 | 1962 |
| 468 | 20231114 | 105100 | 3674506960 | 5170 | 5180 | 5180 | 5170 | 1262 |
| 469 | 20231114 | 105000 | 3667976250 | 5190 | 5180 | 5190 | 5160 | 714 |
| 470 | 20231114 | 104900 | 3664280080 | 5180 | 5140 | 5190 | 5140 | 387 |
| 471 | 20231114 | 104800 | 3662283810 | 5140 | 5190 | 5200 | 5140 | 8501 |
| 472 | 20231114 | 104700 | 3618544920 | 5150 | 5140 | 5180 | 5130 | 5262 |
| 473 | 20231114 | 104600 | 3591448820 | 5150 | 5160 | 5170 | 5140 | 1670 |
| 474 | 20231114 | 104500 | 3582844470 | 5170 | 5170 | 5170 | 5160 | 576 |
| 475 | 20231114 | 104400 | 3579871450 | 5170 | 5160 | 5170 | 5160 | 1157 |
| 476 | 20231114 | 104300 | 3573891340 | 5170 | 5170 | 5170 | 5160 | 179 |
| 477 | 20231114 | 104200 | 3572967040 | 5170 | 5170 | 5170 | 5160 | 155 |
| 478 | 20231114 | 104100 | 3572166780 | 5170 | 5160 | 5170 | 5150 | 1649 |
| 479 | 20231114 | 104000 | 3563666780 | 5150 | 5180 | 5180 | 5150 | 3940 |
| 480 | 20231114 | 103900 | 3543357030 | 5180 | 5200 | 5200 | 5160 | 1099 |
| 481 | 20231114 | 103800 | 3537658350 | 5220 | 5220 | 5230 | 5200 | 710 |
| 482 | 20231114 | 103700 | 3533955240 | 5220 | 5190 | 5220 | 5190 | 2339 |
| 483 | 20231114 | 103600 | 3521799380 | 5160 | 5150 | 5190 | 5140 | 9338 |
| 484 | 20231114 | 103500 | 3473679800 | 5170 | 5160 | 5170 | 5150 | 3527 |
| 485 | 20231114 | 103400 | 3455486530 | 5170 | 5170 | 5170 | 5160 | 2230 |
| 486 | 20231114 | 103300 | 3443969360 | 5170 | 5170 | 5180 | 5160 | 4278 |
| 487 | 20231114 | 103200 | 3421888210 | 5160 | 5190 | 5190 | 5160 | 3350 |
| 488 | 20231114 | 103100 | 3404560450 | 5190 | 5180 | 5190 | 5170 | 1699 |
| 489 | 20231114 | 103000 | 3395767280 | 5180 | 5190 | 5190 | 5180 | 484 |
| 490 | 20231114 | 102900 | 3393260150 | 5170 | 5190 | 5190 | 5170 | 4970 |
| 491 | 20231114 | 102800 | 3367508370 | 5190 | 5200 | 5200 | 5190 | 3211 |
| 492 | 20231114 | 102700 | 3350841870 | 5190 | 5230 | 5230 | 5190 | 6911 |
| 493 | 20231114 | 102600 | 3314783930 | 5240 | 5250 | 5250 | 5230 | 1294 |
| 494 | 20231114 | 102500 | 3307996190 | 5250 | 5250 | 5260 | 5230 | 8876 |
| 495 | 20231114 | 102400 | 3261420470 | 5250 | 5260 | 5260 | 5240 | 2691 |
| 496 | 20231114 | 102300 | 3247281060 | 5260 | 5220 | 5260 | 5220 | 8893 |
| 497 | 20231114 | 102200 | 3200611490 | 5220 | 5240 | 5260 | 5220 | 19931 |
| 498 | 20231114 | 102100 | 3096124770 | 5250 | 5240 | 5260 | 5240 | 9941 |
| 499 | 20231114 | 102000 | 3043949550 | 5240 | 5210 | 5240 | 5210 | 6141 |
| 500 | 20231114 | 101900 | 3011864390 | 5220 | 5190 | 5220 | 5190 | 1057 |
| 501 | 20231114 | 101800 | 3006372830 | 5200 | 5190 | 5210 | 5190 | 3556 |
| 502 | 20231114 | 101700 | 2987873310 | 5190 | 5200 | 5200 | 5190 | 714 |
| 503 | 20231114 | 101600 | 2984167010 | 5190 | 5190 | 5200 | 5190 | 4895 |
| 504 | 20231114 | 101500 | 2958758510 | 5200 | 5200 | 5210 | 5190 | 413 |
| 505 | 20231114 | 101400 | 2956610970 | 5210 | 5190 | 5210 | 5180 | 2989 |
| 506 | 20231114 | 101300 | 2941102800 | 5200 | 5210 | 5210 | 5200 | 1824 |
| 507 | 20231114 | 101200 | 2931613800 | 5210 | 5210 | 5220 | 5210 | 1475 |
| 508 | 20231114 | 101100 | 2923927230 | 5220 | 5210 | 5230 | 5210 | 4008 |
| 509 | 20231114 | 101000 | 2903017900 | 5220 | 5200 | 5230 | 5200 | 13030 |
| 510 | 20231114 | 100900 | 2834992630 | 5190 | 5200 | 5210 | 5190 | 5017 |
| 511 | 20231114 | 100800 | 2808912640 | 5200 | 5190 | 5210 | 5190 | 3599 |
| 512 | 20231114 | 100700 | 2790186440 | 5190 | 5210 | 5210 | 5190 | 1922 |
| 513 | 20231114 | 100600 | 2780195850 | 5210 | 5180 | 5220 | 5180 | 11077 |
| 514 | 20231114 | 100500 | 2722643520 | 5170 | 5150 | 5180 | 5150 | 5400 |
| 515 | 20231114 | 100400 | 2694765760 | 5140 | 5150 | 5150 | 5140 | 3583 |
| 516 | 20231114 | 100300 | 2676344030 | 5150 | 5160 | 5160 | 5140 | 3414 |
| 517 | 20231114 | 100200 | 2658766220 | 5150 | 5160 | 5160 | 5150 | 1050 |
| 518 | 20231114 | 100100 | 2653357160 | 5160 | 5150 | 5160 | 5150 | 3163 |
| 519 | 20231114 | 100000 | 2637066920 | 5150 | 5170 | 5170 | 5150 | 3101 |
| 520 | 20231114 | 095900 | 2621074480 | 5160 | 5180 | 5180 | 5160 | 2120 |
| 521 | 20231114 | 095800 | 2610119370 | 5160 | 5140 | 5180 | 5140 | 4432 |
| 522 | 20231114 | 095700 | 2587277860 | 5150 | 5140 | 5150 | 5140 | 1927 |
| 523 | 20231114 | 095600 | 2577359400 | 5150 | 5150 | 5160 | 5150 | 3356 |
| 524 | 20231114 | 095500 | 2560075880 | 5150 | 5160 | 5170 | 5150 | 6686 |
| 525 | 20231114 | 095400 | 2525632840 | 5180 | 5160 | 5200 | 5150 | 10013 |
| 526 | 20231114 | 095300 | 2473903950 | 5180 | 5190 | 5200 | 5160 | 14178 |
| 527 | 20231114 | 095200 | 2400386740 | 5190 | 5210 | 5210 | 5160 | 8504 |
| 528 | 20231114 | 095100 | 2356338300 | 5210 | 5170 | 5210 | 5150 | 17803 |
| 529 | 20231114 | 095000 | 2264049780 | 5170 | 5200 | 5220 | 5150 | 26021 |
| 530 | 20231114 | 094900 | 2129248850 | 5200 | 5150 | 5200 | 5150 | 28929 |
| 531 | 20231114 | 094800 | 1979369320 | 5140 | 5120 | 5150 | 5100 | 14178 |
| 532 | 20231114 | 094700 | 1906880120 | 5100 | 5120 | 5130 | 5100 | 4925 |
| 533 | 20231114 | 094600 | 1881707130 | 5130 | 5110 | 5130 | 5110 | 6931 |
| 534 | 20231114 | 094500 | 1846203240 | 5110 | 5110 | 5120 | 5100 | 3628 |
| 535 | 20231114 | 094400 | 1827665650 | 5110 | 5100 | 5120 | 5100 | 5324 |
| 536 | 20231114 | 094300 | 1800474680 | 5110 | 5100 | 5110 | 5090 | 7689 |
| 537 | 20231114 | 094200 | 1761251300 | 5100 | 5090 | 5100 | 5080 | 3020 |
| 538 | 20231114 | 094100 | 1745887330 | 5090 | 5090 | 5090 | 5080 | 2356 |
| 539 | 20231114 | 094000 | 1733901270 | 5090 | 5090 | 5090 | 5080 | 7241 |
| 540 | 20231114 | 093900 | 1697046400 | 5080 | 5080 | 5090 | 5070 | 5275 |
| 541 | 20231114 | 093800 | 1670230940 | 5080 | 5080 | 5080 | 5050 | 3856 |
| 542 | 20231114 | 093700 | 1650715620 | 5060 | 5080 | 5090 | 5060 | 2561 |
| 543 | 20231114 | 093600 | 1637726090 | 5090 | 5080 | 5090 | 5060 | 2066 |
| 544 | 20231114 | 093500 | 1627243850 | 5080 | 5080 | 5100 | 5060 | 6275 |
| 545 | 20231114 | 093400 | 1595379660 | 5080 | 5060 | 5080 | 5040 | 6569 |
| 546 | 20231114 | 093300 | 1562080260 | 5070 | 5060 | 5080 | 5040 | 4113 |
| 547 | 20231114 | 093200 | 1541262860 | 5060 | 5040 | 5060 | 5040 | 3637 |
| 548 | 20231114 | 093100 | 1522881780 | 5040 | 5050 | 5060 | 5040 | 4936 |
| 549 | 20231114 | 093000 | 1497973130 | 5040 | 5050 | 5050 | 5020 | 333 |
| 550 | 20231114 | 092900 | 1496296210 | 5050 | 5030 | 5050 | 5000 | 8793 |
| 551 | 20231114 | 092800 | 1452158000 | 5030 | 5050 | 5050 | 5030 | 5557 |
| 552 | 20231114 | 092700 | 1424152100 | 5050 | 5060 | 5060 | 5040 | 1386 |
| 553 | 20231114 | 092600 | 1417159230 | 5060 | 5080 | 5080 | 5050 | 12069 |
| 554 | 20231114 | 092500 | 1356120560 | 5080 | 5060 | 5080 | 5060 | 2887 |
| 555 | 20231114 | 092400 | 1341462550 | 5050 | 5050 | 5070 | 5040 | 3438 |
| 556 | 20231114 | 092300 | 1324104860 | 5050 | 5080 | 5080 | 5050 | 2792 |
| 557 | 20231114 | 092200 | 1309963660 | 5090 | 5040 | 5100 | 5030 | 7202 |
| 558 | 20231114 | 092100 | 1273420160 | 5030 | 5060 | 5070 | 5000 | 11741 |
| 559 | 20231114 | 092000 | 1214358100 | 5060 | 5070 | 5080 | 5060 | 4550 |
| 560 | 20231114 | 091900 | 1191329900 | 5070 | 5060 | 5080 | 5060 | 1026 |
| 561 | 20231114 | 091800 | 1186132770 | 5090 | 5080 | 5090 | 5060 | 7007 |
| 562 | 20231114 | 091700 | 1150591090 | 5080 | 5070 | 5090 | 5060 | 2769 |
| 563 | 20231114 | 091600 | 1136538670 | 5080 | 5080 | 5100 | 5060 | 10876 |
| 564 | 20231114 | 091500 | 1081280830 | 5080 | 5070 | 5090 | 5060 | 8750 |
| 565 | 20231114 | 091400 | 1036860880 | 5070 | 5050 | 5080 | 5040 | 12450 |
| 566 | 20231114 | 091300 | 973849050 | 5040 | 5030 | 5050 | 5000 | 4109 |
| 567 | 20231114 | 091200 | 953158450 | 4995 | 4990 | 5040 | 4990 | 6914 |
| 568 | 20231114 | 091100 | 918532850 | 5010 | 5010 | 5010 | 4990 | 10568 |
| 569 | 20231114 | 091000 | 865719820 | 5010 | 5030 | 5030 | 5000 | 8568 |
| 570 | 20231114 | 090900 | 822820130 | 5020 | 5060 | 5060 | 5020 | 15666 |
| 571 | 20231114 | 090800 | 743971390 | 5050 | 5050 | 5060 | 5040 | 7741 |
| 572 | 20231114 | 090700 | 704918540 | 5040 | 5040 | 5050 | 5030 | 6835 |
| 573 | 20231114 | 090600 | 670464370 | 5030 | 5020 | 5060 | 5020 | 12188 |
| 574 | 20231114 | 090500 | 608926560 | 5020 | 5030 | 5040 | 4985 | 6310 |
| 575 | 20231114 | 090400 | 577218885 | 5000 | 4960 | 5060 | 4960 | 12997 |
| 576 | 20231114 | 090300 | 512086795 | 4960 | 4965 | 4975 | 4940 | 17049 |
| 577 | 20231114 | 090200 | 427626305 | 4960 | 5010 | 5010 | 4960 | 11027 |
| 578 | 20231114 | 090100 | 372610410 | 5020 | 4980 | 5020 | 4980 | 16534 |
| 579 | 20231114 | 090000 | 289964330 | 4970 | 4955 | 5040 | 4940 | 52814 |