31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 184100 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 10712 |
| 3 | 20231115 | 184000 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 4 | 20231115 | 183900 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 5 | 20231115 | 183800 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 6 | 20231115 | 183700 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 7 | 20231115 | 183600 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 8 | 20231115 | 183500 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 9 | 20231115 | 183400 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 10 | 20231115 | 183300 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 11 | 20231115 | 183200 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 12 | 20231115 | 183100 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 13 | 20231115 | 183000 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 14 | 20231115 | 182900 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 15 | 20231115 | 182800 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 16 | 20231115 | 182700 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 17 | 20231115 | 182600 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 18 | 20231115 | 182500 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 19 | 20231115 | 182400 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 20 | 20231115 | 182300 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 21 | 20231115 | 182200 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 22 | 20231115 | 182100 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 23 | 20231115 | 182000 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 24 | 20231115 | 181900 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 25 | 20231115 | 181800 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 26 | 20231115 | 181700 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 27 | 20231115 | 181600 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 28 | 20231115 | 181500 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 29 | 20231115 | 181400 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 30 | 20231115 | 181300 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 31 | 20231115 | 181200 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 32 | 20231115 | 181100 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 10712 |
| 33 | 20231115 | 181000 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 34 | 20231115 | 180900 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 35 | 20231115 | 180800 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 36 | 20231115 | 180700 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 37 | 20231115 | 180600 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 38 | 20231115 | 180500 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 39 | 20231115 | 180400 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 40 | 20231115 | 180300 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 41 | 20231115 | 180200 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 42 | 20231115 | 180100 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 43 | 20231115 | 180000 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 44 | 20231115 | 175900 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 45 | 20231115 | 175800 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 46 | 20231115 | 175700 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 47 | 20231115 | 175600 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 48 | 20231115 | 175500 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 49 | 20231115 | 175400 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 50 | 20231115 | 175300 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 51 | 20231115 | 175200 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 52 | 20231115 | 175100 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 53 | 20231115 | 175000 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 54 | 20231115 | 174900 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 55 | 20231115 | 174800 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 56 | 20231115 | 174700 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 57 | 20231115 | 174600 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 58 | 20231115 | 174500 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 59 | 20231115 | 174400 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 60 | 20231115 | 174300 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 61 | 20231115 | 174200 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 62 | 20231115 | 174100 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 10712 |
| 63 | 20231115 | 174000 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 64 | 20231115 | 173900 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 65 | 20231115 | 173800 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 66 | 20231115 | 173700 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 67 | 20231115 | 173600 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 68 | 20231115 | 173500 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 69 | 20231115 | 173400 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 70 | 20231115 | 173300 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 71 | 20231115 | 173200 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 72 | 20231115 | 173100 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 73 | 20231115 | 173000 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 74 | 20231115 | 172900 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 75 | 20231115 | 172800 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 76 | 20231115 | 172700 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 77 | 20231115 | 172600 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 78 | 20231115 | 172500 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 79 | 20231115 | 172400 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 80 | 20231115 | 172300 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 81 | 20231115 | 172200 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 82 | 20231115 | 172100 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 83 | 20231115 | 172000 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 84 | 20231115 | 171900 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 85 | 20231115 | 171800 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 86 | 20231115 | 171700 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 87 | 20231115 | 171600 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 88 | 20231115 | 171500 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 89 | 20231115 | 171400 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 90 | 20231115 | 171300 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 91 | 20231115 | 171200 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 92 | 20231115 | 171100 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 10712 |
| 93 | 20231115 | 171000 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 94 | 20231115 | 170900 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 95 | 20231115 | 170800 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 96 | 20231115 | 170700 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 97 | 20231115 | 170600 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 98 | 20231115 | 170500 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 99 | 20231115 | 170400 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 100 | 20231115 | 170300 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 101 | 20231115 | 170200 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 102 | 20231115 | 170100 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 103 | 20231115 | 170000 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 104 | 20231115 | 165900 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 105 | 20231115 | 165800 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 106 | 20231115 | 165700 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 107 | 20231115 | 165600 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 108 | 20231115 | 165500 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 109 | 20231115 | 165400 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 110 | 20231115 | 165300 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 111 | 20231115 | 165200 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 112 | 20231115 | 165100 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 113 | 20231115 | 165000 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 114 | 20231115 | 164900 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 115 | 20231115 | 164800 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 116 | 20231115 | 164700 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 117 | 20231115 | 164600 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 118 | 20231115 | 164500 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 119 | 20231115 | 164400 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 120 | 20231115 | 164300 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 121 | 20231115 | 164200 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 122 | 20231115 | 164100 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 10712 |
| 123 | 20231115 | 164000 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 124 | 20231115 | 163900 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 125 | 20231115 | 163800 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 126 | 20231115 | 163700 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 127 | 20231115 | 163600 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 128 | 20231115 | 163500 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 129 | 20231115 | 163400 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 130 | 20231115 | 163300 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 131 | 20231115 | 163200 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 132 | 20231115 | 163100 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 133 | 20231115 | 163000 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 134 | 20231115 | 162900 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 135 | 20231115 | 162800 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 136 | 20231115 | 162700 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 137 | 20231115 | 162600 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 138 | 20231115 | 162500 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 139 | 20231115 | 162400 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 140 | 20231115 | 162300 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 141 | 20231115 | 162200 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 142 | 20231115 | 162100 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 143 | 20231115 | 162000 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 144 | 20231115 | 161900 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 145 | 20231115 | 161800 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 146 | 20231115 | 161700 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 147 | 20231115 | 161600 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 148 | 20231115 | 161500 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 149 | 20231115 | 161400 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 150 | 20231115 | 161300 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 151 | 20231115 | 161200 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 152 | 20231115 | 161100 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 10712 |
| 153 | 20231115 | 161000 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 154 | 20231115 | 160900 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 155 | 20231115 | 160800 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 156 | 20231115 | 160700 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 157 | 20231115 | 160600 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 158 | 20231115 | 160500 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 159 | 20231115 | 160400 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 160 | 20231115 | 160300 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 161 | 20231115 | 160200 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 162 | 20231115 | 160100 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 163 | 20231115 | 160000 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 164 | 20231115 | 155900 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 165 | 20231115 | 155800 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 166 | 20231115 | 155700 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 167 | 20231115 | 155600 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 168 | 20231115 | 155500 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 169 | 20231115 | 155400 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 170 | 20231115 | 155300 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 171 | 20231115 | 155200 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 172 | 20231115 | 155100 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 173 | 20231115 | 155000 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 174 | 20231115 | 154900 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 175 | 20231115 | 154800 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 176 | 20231115 | 154700 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 177 | 20231115 | 154600 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 178 | 20231115 | 154500 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 179 | 20231115 | 154400 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 180 | 20231115 | 154300 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 181 | 20231115 | 154200 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 182 | 20231115 | 154100 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 10712 |
| 183 | 20231115 | 154000 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 184 | 20231115 | 153900 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 185 | 20231115 | 153800 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 186 | 20231115 | 153700 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 187 | 20231115 | 153600 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 188 | 20231115 | 153500 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 189 | 20231115 | 153400 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 190 | 20231115 | 153300 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 191 | 20231115 | 153200 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 192 | 20231115 | 153100 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 193 | 20231115 | 153000 | 5144161290 | 11600 | 11600 | 11600 | 11600 | 10712 |
| 194 | 20231115 | 152900 | 5019902090 | 11600 | 11600 | 11600 | 11600 | 0 |
| 195 | 20231115 | 152800 | 5019902090 | 11600 | 11600 | 11600 | 11600 | 0 |
| 196 | 20231115 | 152700 | 5019902090 | 11600 | 11600 | 11600 | 11600 | 0 |
| 197 | 20231115 | 152600 | 5019902090 | 11600 | 11600 | 11600 | 11600 | 0 |
| 198 | 20231115 | 152500 | 5019902090 | 11600 | 11600 | 11600 | 11600 | 0 |
| 199 | 20231115 | 152400 | 5019902090 | 11600 | 11600 | 11600 | 11600 | 0 |
| 200 | 20231115 | 152300 | 5019902090 | 11600 | 11600 | 11600 | 11600 | 0 |
| 201 | 20231115 | 152200 | 5019902090 | 11600 | 11600 | 11600 | 11600 | 0 |
| 202 | 20231115 | 152100 | 5019902090 | 11600 | 11600 | 11600 | 11600 | 0 |
| 203 | 20231115 | 152000 | 5019902090 | 11600 | 11600 | 11600 | 11600 | 0 |
| 204 | 20231115 | 151900 | 5019902090 | 11600 | 11610 | 11610 | 11600 | 2133 |
| 205 | 20231115 | 151800 | 4995157580 | 11600 | 11630 | 11640 | 11600 | 966 |
| 206 | 20231115 | 151700 | 4983931550 | 11630 | 11630 | 11630 | 11630 | 318 |
| 207 | 20231115 | 151600 | 4980233210 | 11640 | 11630 | 11640 | 11630 | 3362 |
| 208 | 20231115 | 151500 | 4941129630 | 11630 | 11600 | 11630 | 11600 | 1497 |
| 209 | 20231115 | 151400 | 4923750250 | 11590 | 11600 | 11600 | 11590 | 802 |
| 210 | 20231115 | 151300 | 4914447200 | 11600 | 11610 | 11610 | 11600 | 169 |
| 211 | 20231115 | 151200 | 4912486170 | 11620 | 11600 | 11620 | 11600 | 482 |
| 212 | 20231115 | 151100 | 4906892340 | 11600 | 11600 | 11610 | 11600 | 1584 |
| 213 | 20231115 | 151000 | 4888507840 | 11600 | 11610 | 11620 | 11600 | 3064 |
| 214 | 20231115 | 150900 | 4852934350 | 11600 | 11600 | 11610 | 11600 | 305 |
| 215 | 20231115 | 150800 | 4849396270 | 11600 | 11600 | 11610 | 11600 | 613 |
| 216 | 20231115 | 150700 | 4842285360 | 11600 | 11590 | 11600 | 11590 | 434 |
| 217 | 20231115 | 150600 | 4837250970 | 11590 | 11580 | 11590 | 11580 | 443 |
| 218 | 20231115 | 150500 | 4832116670 | 11580 | 11580 | 11580 | 11580 | 2 |
| 219 | 20231115 | 150400 | 4832093510 | 11600 | 11580 | 11600 | 11580 | 900 |
| 220 | 20231115 | 150300 | 4821660440 | 11600 | 11590 | 11600 | 11580 | 69 |
| 221 | 20231115 | 150200 | 4820860470 | 11590 | 11600 | 11610 | 11590 | 978 |
| 222 | 20231115 | 150100 | 4809515220 | 11600 | 11600 | 11600 | 11600 | 173 |
| 223 | 20231115 | 150000 | 4807508420 | 11570 | 11570 | 11570 | 11570 | 25 |
| 224 | 20231115 | 145900 | 4807219170 | 11600 | 11600 | 11600 | 11600 | 352 |
| 225 | 20231115 | 145800 | 4803135970 | 11580 | 11580 | 11580 | 11580 | 10 |
| 226 | 20231115 | 145700 | 4803020170 | 11570 | 11560 | 11580 | 11560 | 836 |
| 227 | 20231115 | 145600 | 4793349800 | 11560 | 11560 | 11560 | 11560 | 380 |
| 228 | 20231115 | 145500 | 4788957000 | 11560 | 11610 | 11610 | 11560 | 348 |
| 229 | 20231115 | 145400 | 4784920940 | 11620 | 11620 | 11620 | 11620 | 1 |
| 230 | 20231115 | 145300 | 4784909320 | 11570 | 11580 | 11600 | 11570 | 658 |
| 231 | 20231115 | 145200 | 4777289130 | 11580 | 11580 | 11580 | 11570 | 1980 |
| 232 | 20231115 | 145100 | 4754370830 | 11570 | 11580 | 11580 | 11570 | 45 |
| 233 | 20231115 | 145000 | 4753849860 | 11580 | 11580 | 11580 | 11580 | 770 |
| 234 | 20231115 | 144900 | 4744933260 | 11570 | 11590 | 11600 | 11570 | 614 |
| 235 | 20231115 | 144800 | 4737817820 | 11570 | 11570 | 11570 | 11570 | 296 |
| 236 | 20231115 | 144700 | 4734393100 | 11570 | 11570 | 11570 | 11560 | 749 |
| 237 | 20231115 | 144600 | 4725732150 | 11560 | 11580 | 11590 | 11560 | 1872 |
| 238 | 20231115 | 144500 | 4704085070 | 11590 | 11600 | 11600 | 11590 | 247 |
| 239 | 20231115 | 144400 | 4701222180 | 11630 | 11640 | 11640 | 11620 | 120 |
| 240 | 20231115 | 144300 | 4699826590 | 11590 | 11640 | 11640 | 11590 | 63 |
| 241 | 20231115 | 144200 | 4699095160 | 11660 | 11660 | 11660 | 11660 | 2 |
| 242 | 20231115 | 144100 | 4699071840 | 11670 | 11660 | 11670 | 11550 | 4330 |
| 243 | 20231115 | 144000 | 4648892500 | 11670 | 11670 | 11670 | 11630 | 32 |
| 244 | 20231115 | 143900 | 4648520060 | 11630 | 11630 | 11690 | 11630 | 5724 |
| 245 | 20231115 | 143800 | 4581741050 | 11640 | 11670 | 11680 | 11640 | 6795 |
| 246 | 20231115 | 143700 | 4502522550 | 11660 | 11680 | 11680 | 11660 | 1028 |
| 247 | 20231115 | 143600 | 4490526560 | 11680 | 11670 | 11680 | 11670 | 267 |
| 248 | 20231115 | 143500 | 4487408410 | 11660 | 11670 | 11680 | 11660 | 1811 |
| 249 | 20231115 | 143400 | 4466275960 | 11670 | 11660 | 11670 | 11660 | 533 |
| 250 | 20231115 | 143300 | 4460057350 | 11660 | 11640 | 11660 | 11640 | 630 |
| 251 | 20231115 | 143200 | 4452717270 | 11640 | 11640 | 11640 | 11640 | 774 |
| 252 | 20231115 | 143100 | 4443707910 | 11640 | 11640 | 11640 | 11630 | 1139 |
| 253 | 20231115 | 143000 | 4430450360 | 11640 | 11630 | 11640 | 11630 | 45 |
| 254 | 20231115 | 142900 | 4429926910 | 11640 | 11630 | 11640 | 11620 | 742 |
| 255 | 20231115 | 142800 | 4421296470 | 11630 | 11630 | 11630 | 11630 | 244 |
| 256 | 20231115 | 142700 | 4418458750 | 11620 | 11640 | 11640 | 11620 | 733 |
| 257 | 20231115 | 142600 | 4409934950 | 11640 | 11630 | 11640 | 11630 | 2203 |
| 258 | 20231115 | 142500 | 4384309060 | 11620 | 11610 | 11620 | 11610 | 878 |
| 259 | 20231115 | 142400 | 4374106800 | 11610 | 11610 | 11610 | 11610 | 69 |
| 260 | 20231115 | 142300 | 4373305710 | 11610 | 11610 | 11610 | 11610 | 688 |
| 261 | 20231115 | 142200 | 4365318030 | 11610 | 11580 | 11610 | 11580 | 1759 |
| 262 | 20231115 | 142100 | 4344926190 | 11580 | 11590 | 11590 | 11580 | 289 |
| 263 | 20231115 | 142000 | 4341576690 | 11590 | 11580 | 11590 | 11580 | 206 |
| 264 | 20231115 | 141900 | 4339189700 | 11590 | 11590 | 11590 | 11590 | 120 |
| 265 | 20231115 | 141800 | 4337798900 | 11580 | 11580 | 11580 | 11580 | 10 |
| 266 | 20231115 | 141700 | 4337683100 | 11580 | 11580 | 11580 | 11580 | 48 |
| 267 | 20231115 | 141600 | 4337127260 | 11580 | 11580 | 11580 | 11580 | 168 |
| 268 | 20231115 | 141500 | 4335181820 | 11580 | 11580 | 11580 | 11580 | 17 |
| 269 | 20231115 | 141400 | 4334984960 | 11580 | 11580 | 11580 | 11580 | 102 |
| 270 | 20231115 | 141300 | 4333803800 | 11580 | 11550 | 11580 | 11550 | 373 |
| 271 | 20231115 | 141200 | 4329492230 | 11550 | 11550 | 11550 | 11550 | 355 |
| 272 | 20231115 | 141100 | 4325391980 | 11560 | 11560 | 11560 | 11560 | 21 |
| 273 | 20231115 | 141000 | 4325149220 | 11550 | 11550 | 11550 | 11550 | 203 |
| 274 | 20231115 | 140900 | 4322804570 | 11550 | 11540 | 11550 | 11540 | 694 |
| 275 | 20231115 | 140800 | 4314790800 | 11550 | 11560 | 11560 | 11540 | 2092 |
| 276 | 20231115 | 140700 | 4290628970 | 11560 | 11570 | 11580 | 11560 | 3176 |
| 277 | 20231115 | 140600 | 4253913300 | 11570 | 11570 | 11570 | 11570 | 41 |
| 278 | 20231115 | 140500 | 4253438930 | 11570 | 11560 | 11570 | 11560 | 165 |
| 279 | 20231115 | 140400 | 4251530710 | 11560 | 11570 | 11570 | 11560 | 148 |
| 280 | 20231115 | 140300 | 4249819530 | 11560 | 11560 | 11570 | 11560 | 247 |
| 281 | 20231115 | 140200 | 4246963890 | 11560 | 11560 | 11560 | 11560 | 379 |
| 282 | 20231115 | 140100 | 4242582650 | 11560 | 11560 | 11560 | 11560 | 104 |
| 283 | 20231115 | 140000 | 4241380410 | 11560 | 11560 | 11560 | 11560 | 59 |
| 284 | 20231115 | 135900 | 4240698370 | 11570 | 11560 | 11570 | 11560 | 54 |
| 285 | 20231115 | 135800 | 4240074120 | 11560 | 11560 | 11580 | 11560 | 1386 |
| 286 | 20231115 | 135700 | 4224044860 | 11560 | 11570 | 11570 | 11560 | 66 |
| 287 | 20231115 | 135600 | 4223281250 | 11570 | 11570 | 11570 | 11570 | 26 |
| 288 | 20231115 | 135500 | 4222980430 | 11570 | 11590 | 11590 | 11570 | 23 |
| 289 | 20231115 | 135400 | 4222714240 | 11590 | 11580 | 11590 | 11580 | 2 |
| 290 | 20231115 | 135300 | 4222691070 | 11560 | 11600 | 11600 | 11560 | 624 |
| 291 | 20231115 | 135200 | 4215464540 | 11600 | 11560 | 11610 | 11560 | 1916 |
| 292 | 20231115 | 135100 | 4193255510 | 11570 | 11570 | 11570 | 11550 | 1389 |
| 293 | 20231115 | 135000 | 4177185220 | 11570 | 11550 | 11570 | 11550 | 366 |
| 294 | 20231115 | 134900 | 4172957270 | 11550 | 11560 | 11560 | 11550 | 408 |
| 295 | 20231115 | 134800 | 4168241080 | 11560 | 11560 | 11560 | 11560 | 229 |
| 296 | 20231115 | 134700 | 4165593840 | 11560 | 11570 | 11570 | 11560 | 658 |
| 297 | 20231115 | 134600 | 4157985650 | 11570 | 11580 | 11580 | 11570 | 168 |
| 298 | 20231115 | 134500 | 4156041390 | 11580 | 11570 | 11580 | 11570 | 693 |
| 299 | 20231115 | 134400 | 4148019120 | 11580 | 11590 | 11590 | 11580 | 160 |
| 300 | 20231115 | 134300 | 4146166290 | 11590 | 11580 | 11590 | 11580 | 250 |
| 301 | 20231115 | 134200 | 4143271270 | 11590 | 11570 | 11590 | 11570 | 154 |
| 302 | 20231115 | 134100 | 4141486430 | 11590 | 11600 | 11600 | 11590 | 164 |
| 303 | 20231115 | 134000 | 4139584060 | 11600 | 11600 | 11600 | 11590 | 740 |
| 304 | 20231115 | 133900 | 4131002310 | 11590 | 11600 | 11600 | 11590 | 30 |
| 305 | 20231115 | 133800 | 4130654560 | 11590 | 11590 | 11590 | 11590 | 1 |
| 306 | 20231115 | 133700 | 4130642970 | 11590 | 11580 | 11590 | 11580 | 899 |
| 307 | 20231115 | 133600 | 4120223770 | 11570 | 11570 | 11590 | 11570 | 671 |
| 308 | 20231115 | 133500 | 4112460130 | 11570 | 11580 | 11580 | 11570 | 81 |
| 309 | 20231115 | 133400 | 4111522760 | 11590 | 11590 | 11590 | 11590 | 7 |
| 310 | 20231115 | 133300 | 4111441630 | 11590 | 11590 | 11590 | 11590 | 0 |
| 311 | 20231115 | 133200 | 4111441630 | 11590 | 11590 | 11590 | 11590 | 2 |
| 312 | 20231115 | 133100 | 4111418450 | 11590 | 11580 | 11590 | 11580 | 193 |
| 313 | 20231115 | 133000 | 4109182580 | 11580 | 11580 | 11580 | 11580 | 8 |
| 314 | 20231115 | 132900 | 4109089940 | 11580 | 11580 | 11580 | 11580 | 1097 |
| 315 | 20231115 | 132800 | 4096386680 | 11580 | 11590 | 11590 | 11580 | 867 |
| 316 | 20231115 | 132700 | 4086346390 | 11580 | 11580 | 11580 | 11580 | 68 |
| 317 | 20231115 | 132600 | 4085558950 | 11580 | 11580 | 11580 | 11580 | 276 |
| 318 | 20231115 | 132500 | 4082362870 | 11590 | 11600 | 11600 | 11590 | 136 |
| 319 | 20231115 | 132400 | 4080786400 | 11600 | 11600 | 11600 | 11600 | 22 |
| 320 | 20231115 | 132300 | 4080531200 | 11600 | 11600 | 11600 | 11600 | 47 |
| 321 | 20231115 | 132200 | 4079986000 | 11600 | 11610 | 11610 | 11600 | 301 |
| 322 | 20231115 | 132100 | 4076493300 | 11610 | 11600 | 11610 | 11600 | 136 |
| 323 | 20231115 | 132000 | 4074915170 | 11600 | 11610 | 11610 | 11600 | 485 |
| 324 | 20231115 | 131900 | 4069288680 | 11610 | 11610 | 11610 | 11610 | 50 |
| 325 | 20231115 | 131800 | 4068708180 | 11610 | 11610 | 11610 | 11610 | 64 |
| 326 | 20231115 | 131700 | 4067965140 | 11610 | 11590 | 11610 | 11590 | 910 |
| 327 | 20231115 | 131600 | 4057412640 | 11580 | 11590 | 11590 | 11580 | 54 |
| 328 | 20231115 | 131500 | 4056787280 | 11580 | 11580 | 11580 | 11580 | 5 |
| 329 | 20231115 | 131400 | 4056729380 | 11580 | 11590 | 11590 | 11580 | 122 |
| 330 | 20231115 | 131300 | 4055316600 | 11580 | 11580 | 11580 | 11580 | 0 |
| 331 | 20231115 | 131200 | 4055316600 | 11580 | 11580 | 11580 | 11580 | 2307 |
| 332 | 20231115 | 131100 | 4028601540 | 11590 | 11590 | 11590 | 11590 | 0 |
| 333 | 20231115 | 131000 | 4028601540 | 11590 | 11590 | 11590 | 11590 | 1 |
| 334 | 20231115 | 130900 | 4028589950 | 11590 | 11590 | 11590 | 11590 | 88 |
| 335 | 20231115 | 130800 | 4027570030 | 11590 | 11590 | 11590 | 11590 | 69 |
| 336 | 20231115 | 130700 | 4026770320 | 11590 | 11590 | 11590 | 11590 | 140 |
| 337 | 20231115 | 130600 | 4025147720 | 11580 | 11590 | 11590 | 11580 | 727 |
| 338 | 20231115 | 130500 | 4016721940 | 11590 | 11550 | 11590 | 11550 | 532 |
| 339 | 20231115 | 130400 | 4010562610 | 11550 | 11560 | 11560 | 11550 | 550 |
| 340 | 20231115 | 130300 | 4004207440 | 11550 | 11550 | 11550 | 11550 | 0 |
| 341 | 20231115 | 130200 | 4004207440 | 11550 | 11560 | 11580 | 11550 | 161 |
| 342 | 20231115 | 130100 | 4002345630 | 11550 | 11550 | 11550 | 11550 | 0 |
| 343 | 20231115 | 130000 | 4002345630 | 11550 | 11560 | 11560 | 11550 | 816 |
| 344 | 20231115 | 125900 | 3992915100 | 11560 | 11560 | 11560 | 11550 | 894 |
| 345 | 20231115 | 125800 | 3982588030 | 11560 | 11560 | 11560 | 11560 | 137 |
| 346 | 20231115 | 125700 | 3981004310 | 11550 | 11550 | 11550 | 11550 | 0 |
| 347 | 20231115 | 125600 | 3981004310 | 11550 | 11580 | 11580 | 11550 | 697 |
| 348 | 20231115 | 125500 | 3972946160 | 11580 | 11590 | 11590 | 11580 | 817 |
| 349 | 20231115 | 125400 | 3963482160 | 11590 | 11590 | 11590 | 11590 | 102 |
| 350 | 20231115 | 125300 | 3962299980 | 11590 | 11590 | 11590 | 11580 | 96 |
| 351 | 20231115 | 125200 | 3961188180 | 11580 | 11570 | 11590 | 11570 | 124 |
| 352 | 20231115 | 125100 | 3959753100 | 11560 | 11570 | 11570 | 11560 | 839 |
| 353 | 20231115 | 125000 | 3950053210 | 11570 | 11580 | 11580 | 11570 | 107 |
| 354 | 20231115 | 124900 | 3948814810 | 11580 | 11580 | 11580 | 11580 | 20 |
| 355 | 20231115 | 124800 | 3948583210 | 11580 | 11580 | 11580 | 11580 | 13 |
| 356 | 20231115 | 124700 | 3948432670 | 11570 | 11570 | 11570 | 11570 | 0 |
| 357 | 20231115 | 124600 | 3948432670 | 11570 | 11580 | 11580 | 11570 | 108 |
| 358 | 20231115 | 124500 | 3947183070 | 11570 | 11560 | 11570 | 11550 | 985 |
| 359 | 20231115 | 124400 | 3935796410 | 11560 | 11560 | 11560 | 11550 | 71 |
| 360 | 20231115 | 124300 | 3934976250 | 11560 | 11560 | 11560 | 11560 | 9 |
| 361 | 20231115 | 124200 | 3934872210 | 11560 | 11560 | 11570 | 11550 | 2450 |
| 362 | 20231115 | 124100 | 3906544210 | 11560 | 11570 | 11570 | 11560 | 1017 |
| 363 | 20231115 | 124000 | 3894787220 | 11570 | 11560 | 11570 | 11560 | 79 |
| 364 | 20231115 | 123900 | 3893873230 | 11560 | 11560 | 11560 | 11560 | 154 |
| 365 | 20231115 | 123800 | 3892092990 | 11560 | 11590 | 11590 | 11560 | 1995 |
| 366 | 20231115 | 123700 | 3868998890 | 11590 | 11600 | 11610 | 11590 | 580 |
| 367 | 20231115 | 123600 | 3862268550 | 11600 | 11590 | 11610 | 11590 | 517 |
| 368 | 20231115 | 123500 | 3856275230 | 11590 | 11610 | 11620 | 11590 | 1980 |
| 369 | 20231115 | 123400 | 3833283050 | 11620 | 11620 | 11620 | 11620 | 212 |
| 370 | 20231115 | 123300 | 3830819610 | 11620 | 11640 | 11640 | 11620 | 1127 |
| 371 | 20231115 | 123200 | 3817720400 | 11640 | 11650 | 11660 | 11640 | 604 |
| 372 | 20231115 | 123100 | 3810688640 | 11650 | 11660 | 11660 | 11640 | 729 |
| 373 | 20231115 | 123000 | 3802194520 | 11660 | 11650 | 11660 | 11650 | 705 |
| 374 | 20231115 | 122900 | 3793978220 | 11650 | 11650 | 11650 | 11650 | 435 |
| 375 | 20231115 | 122800 | 3788910470 | 11650 | 11670 | 11670 | 11650 | 492 |
| 376 | 20231115 | 122700 | 3783174450 | 11670 | 11650 | 11680 | 11650 | 731 |
| 377 | 20231115 | 122600 | 3774650360 | 11650 | 11650 | 11650 | 11650 | 1215 |
| 378 | 20231115 | 122500 | 3760495610 | 11650 | 11660 | 11660 | 11650 | 938 |
| 379 | 20231115 | 122400 | 3749566910 | 11650 | 11660 | 11660 | 11650 | 286 |
| 380 | 20231115 | 122300 | 3746234000 | 11660 | 11660 | 11660 | 11660 | 60 |
| 381 | 20231115 | 122200 | 3745534400 | 11660 | 11660 | 11660 | 11660 | 8 |
| 382 | 20231115 | 122100 | 3745441120 | 11660 | 11660 | 11660 | 11660 | 442 |
| 383 | 20231115 | 122000 | 3740287400 | 11660 | 11670 | 11690 | 11660 | 352 |
| 384 | 20231115 | 121900 | 3736176040 | 11670 | 11680 | 11690 | 11670 | 279 |
| 385 | 20231115 | 121800 | 3732919460 | 11690 | 11690 | 11690 | 11690 | 201 |
| 386 | 20231115 | 121700 | 3730569770 | 11690 | 11690 | 11690 | 11670 | 926 |
| 387 | 20231115 | 121600 | 3719752850 | 11690 | 11680 | 11700 | 11680 | 843 |
| 388 | 20231115 | 121500 | 3709898180 | 11680 | 11680 | 11690 | 11680 | 1014 |
| 389 | 20231115 | 121400 | 3698049530 | 11670 | 11660 | 11680 | 11660 | 757 |
| 390 | 20231115 | 121300 | 3689216230 | 11660 | 11660 | 11660 | 11660 | 52 |
| 391 | 20231115 | 121200 | 3688609910 | 11660 | 11650 | 11660 | 11650 | 160 |
| 392 | 20231115 | 121100 | 3686745070 | 11650 | 11650 | 11650 | 11650 | 429 |
| 393 | 20231115 | 121000 | 3681747220 | 11660 | 11660 | 11660 | 11660 | 53 |
| 394 | 20231115 | 120900 | 3681129240 | 11650 | 11660 | 11660 | 11650 | 58 |
| 395 | 20231115 | 120800 | 3680453190 | 11660 | 11660 | 11660 | 11660 | 634 |
| 396 | 20231115 | 120700 | 3673060750 | 11650 | 11660 | 11660 | 11650 | 21 |
| 397 | 20231115 | 120600 | 3672815910 | 11650 | 11640 | 11650 | 11640 | 209 |
| 398 | 20231115 | 120500 | 3670382070 | 11650 | 11650 | 11650 | 11650 | 0 |
| 399 | 20231115 | 120400 | 3670382070 | 11650 | 11650 | 11650 | 11650 | 109 |
| 400 | 20231115 | 120300 | 3669112220 | 11650 | 11650 | 11650 | 11650 | 151 |
| 401 | 20231115 | 120200 | 3667353070 | 11650 | 11660 | 11660 | 11650 | 452 |
| 402 | 20231115 | 120100 | 3662084860 | 11650 | 11660 | 11660 | 11650 | 416 |
| 403 | 20231115 | 120000 | 3657238410 | 11660 | 11660 | 11660 | 11650 | 103 |
| 404 | 20231115 | 115900 | 3656037440 | 11670 | 11660 | 11670 | 11660 | 510 |
| 405 | 20231115 | 115800 | 3650086840 | 11660 | 11670 | 11670 | 11660 | 545 |
| 406 | 20231115 | 115700 | 3643732100 | 11670 | 11660 | 11670 | 11660 | 76 |
| 407 | 20231115 | 115600 | 3642845280 | 11660 | 11650 | 11660 | 11650 | 432 |
| 408 | 20231115 | 115500 | 3637808400 | 11650 | 11640 | 11660 | 11640 | 586 |
| 409 | 20231115 | 115400 | 3630980140 | 11660 | 11670 | 11670 | 11650 | 106 |
| 410 | 20231115 | 115300 | 3629744510 | 11650 | 11660 | 11670 | 11650 | 342 |
| 411 | 20231115 | 115200 | 3625760020 | 11650 | 11650 | 11660 | 11650 | 986 |
| 412 | 20231115 | 115100 | 3614270220 | 11650 | 11640 | 11660 | 11640 | 397 |
| 413 | 20231115 | 115000 | 3609648020 | 11640 | 11640 | 11650 | 11640 | 145 |
| 414 | 20231115 | 114900 | 3607959970 | 11650 | 11630 | 11650 | 11630 | 400 |
| 415 | 20231115 | 114800 | 3603303050 | 11620 | 11630 | 11630 | 11620 | 122 |
| 416 | 20231115 | 114700 | 3601885390 | 11630 | 11630 | 11630 | 11620 | 155 |
| 417 | 20231115 | 114600 | 3600083610 | 11620 | 11640 | 11640 | 11610 | 1063 |
| 418 | 20231115 | 114500 | 3587735120 | 11640 | 11640 | 11640 | 11640 | 188 |
| 419 | 20231115 | 114400 | 3585546800 | 11640 | 11650 | 11650 | 11640 | 712 |
| 420 | 20231115 | 114300 | 3577252190 | 11650 | 11660 | 11660 | 11650 | 907 |
| 421 | 20231115 | 114200 | 3566681740 | 11660 | 11670 | 11670 | 11660 | 226 |
| 422 | 20231115 | 114100 | 3564045870 | 11670 | 11670 | 11670 | 11660 | 584 |
| 423 | 20231115 | 114000 | 3557232720 | 11660 | 11670 | 11670 | 11660 | 1028 |
| 424 | 20231115 | 113900 | 3545237080 | 11670 | 11650 | 11690 | 11650 | 3521 |
| 425 | 20231115 | 113800 | 3504140180 | 11650 | 11650 | 11650 | 11650 | 642 |
| 426 | 20231115 | 113700 | 3496660880 | 11650 | 11660 | 11660 | 11610 | 1625 |
| 427 | 20231115 | 113600 | 3477727070 | 11660 | 11660 | 11670 | 11660 | 2405 |
| 428 | 20231115 | 113500 | 3449681050 | 11650 | 11620 | 11660 | 11620 | 11592 |
| 429 | 20231115 | 113400 | 3314820520 | 11590 | 11590 | 11630 | 11590 | 5775 |
| 430 | 20231115 | 113300 | 3247788570 | 11580 | 11570 | 11580 | 11550 | 606 |
| 431 | 20231115 | 113200 | 3240774170 | 11550 | 11570 | 11570 | 11550 | 1436 |
| 432 | 20231115 | 113100 | 3224170310 | 11570 | 11570 | 11570 | 11570 | 0 |
| 433 | 20231115 | 113000 | 3224170310 | 11570 | 11560 | 11590 | 11560 | 1382 |
| 434 | 20231115 | 112900 | 3208194140 | 11560 | 11590 | 11610 | 11560 | 5764 |
| 435 | 20231115 | 112800 | 3141474720 | 11600 | 11600 | 11610 | 11600 | 537 |
| 436 | 20231115 | 112700 | 3135244450 | 11600 | 11620 | 11620 | 11600 | 999 |
| 437 | 20231115 | 112600 | 3123653790 | 11620 | 11620 | 11620 | 11620 | 50 |
| 438 | 20231115 | 112500 | 3123072790 | 11620 | 11610 | 11620 | 11600 | 306 |
| 439 | 20231115 | 112400 | 3119520110 | 11610 | 11630 | 11630 | 11610 | 1407 |
| 440 | 20231115 | 112300 | 3103160790 | 11620 | 11600 | 11620 | 11600 | 1062 |
| 441 | 20231115 | 112200 | 3090823510 | 11600 | 11590 | 11600 | 11590 | 253 |
| 442 | 20231115 | 112100 | 3087889470 | 11600 | 11610 | 11610 | 11590 | 244 |
| 443 | 20231115 | 112000 | 3085059560 | 11600 | 11610 | 11610 | 11600 | 44 |
| 444 | 20231115 | 111900 | 3084549100 | 11600 | 11600 | 11600 | 11600 | 464 |
| 445 | 20231115 | 111800 | 3079166700 | 11600 | 11580 | 11600 | 11580 | 531 |
| 446 | 20231115 | 111700 | 3073017490 | 11600 | 11600 | 11600 | 11600 | 185 |
| 447 | 20231115 | 111600 | 3070871490 | 11610 | 11610 | 11620 | 11580 | 1711 |
| 448 | 20231115 | 111500 | 3051046580 | 11600 | 11630 | 11630 | 11600 | 3461 |
| 449 | 20231115 | 111400 | 3010852250 | 11630 | 11630 | 11630 | 11620 | 156 |
| 450 | 20231115 | 111300 | 3009038100 | 11630 | 11630 | 11630 | 11630 | 23 |
| 451 | 20231115 | 111200 | 3008770610 | 11640 | 11630 | 11640 | 11620 | 1049 |
| 452 | 20231115 | 111100 | 2996565960 | 11630 | 11630 | 11640 | 11630 | 1278 |
| 453 | 20231115 | 111000 | 2981702790 | 11630 | 11610 | 11630 | 11610 | 1017 |
| 454 | 20231115 | 110900 | 2969885410 | 11610 | 11600 | 11620 | 11600 | 766 |
| 455 | 20231115 | 110800 | 2960995490 | 11600 | 11600 | 11610 | 11600 | 974 |
| 456 | 20231115 | 110700 | 2949689430 | 11600 | 11610 | 11610 | 11580 | 96 |
| 457 | 20231115 | 110600 | 2948576070 | 11600 | 11600 | 11600 | 11600 | 183 |
| 458 | 20231115 | 110500 | 2946453270 | 11600 | 11570 | 11600 | 11570 | 16 |
| 459 | 20231115 | 110400 | 2946267820 | 11570 | 11600 | 11600 | 11570 | 170 |
| 460 | 20231115 | 110300 | 2944299900 | 11600 | 11630 | 11630 | 11600 | 491 |
| 461 | 20231115 | 110200 | 2938596630 | 11630 | 11610 | 11630 | 11600 | 559 |
| 462 | 20231115 | 110100 | 2932100610 | 11620 | 11600 | 11620 | 11570 | 571 |
| 463 | 20231115 | 110000 | 2925482080 | 11600 | 11600 | 11610 | 11590 | 1098 |
| 464 | 20231115 | 105900 | 2912746240 | 11590 | 11590 | 11630 | 11590 | 1929 |
| 465 | 20231115 | 105800 | 2890373250 | 11590 | 11560 | 11590 | 11550 | 1375 |
| 466 | 20231115 | 105700 | 2874461900 | 11570 | 11570 | 11570 | 11560 | 26 |
| 467 | 20231115 | 105600 | 2874161130 | 11570 | 11560 | 11570 | 11540 | 101 |
| 468 | 20231115 | 105500 | 2872993750 | 11560 | 11550 | 11560 | 11530 | 1697 |
| 469 | 20231115 | 105400 | 2853416230 | 11550 | 11550 | 11550 | 11550 | 198 |
| 470 | 20231115 | 105300 | 2851129330 | 11550 | 11550 | 11570 | 11550 | 515 |
| 471 | 20231115 | 105200 | 2845173040 | 11560 | 11560 | 11570 | 11560 | 550 |
| 472 | 20231115 | 105100 | 2838810620 | 11560 | 11560 | 11570 | 11550 | 740 |
| 473 | 20231115 | 105000 | 2830257200 | 11560 | 11550 | 11560 | 11550 | 1095 |
| 474 | 20231115 | 104900 | 2817609920 | 11550 | 11550 | 11550 | 11540 | 102 |
| 475 | 20231115 | 104800 | 2816431920 | 11530 | 11540 | 11550 | 11530 | 457 |
| 476 | 20231115 | 104700 | 2811156870 | 11540 | 11550 | 11550 | 11540 | 89 |
| 477 | 20231115 | 104600 | 2810129800 | 11550 | 11530 | 11550 | 11530 | 1605 |
| 478 | 20231115 | 104500 | 2791607780 | 11540 | 11540 | 11540 | 11540 | 75 |
| 479 | 20231115 | 104400 | 2790742280 | 11530 | 11530 | 11530 | 11530 | 349 |
| 480 | 20231115 | 104300 | 2786718310 | 11530 | 11530 | 11530 | 11520 | 946 |
| 481 | 20231115 | 104200 | 2775815540 | 11540 | 11530 | 11540 | 11530 | 2068 |
| 482 | 20231115 | 104100 | 2751965220 | 11530 | 11510 | 11530 | 11510 | 633 |
| 483 | 20231115 | 104000 | 2744672370 | 11520 | 11500 | 11520 | 11500 | 1215 |
| 484 | 20231115 | 103900 | 2730680400 | 11500 | 11500 | 11510 | 11500 | 280 |
| 485 | 20231115 | 103800 | 2727459130 | 11500 | 11500 | 11500 | 11500 | 100 |
| 486 | 20231115 | 103700 | 2726309130 | 11500 | 11500 | 11510 | 11500 | 951 |
| 487 | 20231115 | 103600 | 2715372620 | 11510 | 11500 | 11510 | 11500 | 434 |
| 488 | 20231115 | 103500 | 2710380600 | 11500 | 11490 | 11510 | 11490 | 2831 |
| 489 | 20231115 | 103400 | 2677816350 | 11490 | 11480 | 11490 | 11480 | 775 |
| 490 | 20231115 | 103300 | 2668913520 | 11470 | 11460 | 11470 | 11460 | 277 |
| 491 | 20231115 | 103200 | 2665736360 | 11460 | 11490 | 11490 | 11460 | 879 |
| 492 | 20231115 | 103100 | 2655645040 | 11490 | 11500 | 11500 | 11490 | 70 |
| 493 | 20231115 | 103000 | 2654840200 | 11500 | 11480 | 11500 | 11480 | 1126 |
| 494 | 20231115 | 102900 | 2641896550 | 11500 | 11500 | 11500 | 11460 | 433 |
| 495 | 20231115 | 102800 | 2636925560 | 11500 | 11480 | 11500 | 11480 | 1740 |
| 496 | 20231115 | 102700 | 2616921840 | 11450 | 11470 | 11480 | 11450 | 1547 |
| 497 | 20231115 | 102600 | 2599166700 | 11440 | 11450 | 11450 | 11440 | 82 |
| 498 | 20231115 | 102500 | 2598228050 | 11440 | 11460 | 11460 | 11440 | 1758 |
| 499 | 20231115 | 102400 | 2578090790 | 11460 | 11470 | 11480 | 11450 | 652 |
| 500 | 20231115 | 102300 | 2570616910 | 11480 | 11480 | 11480 | 11480 | 44 |
| 501 | 20231115 | 102200 | 2570111790 | 11480 | 11490 | 11490 | 11480 | 116 |
| 502 | 20231115 | 102100 | 2568779900 | 11490 | 11500 | 11500 | 11490 | 1206 |
| 503 | 20231115 | 102000 | 2554915940 | 11500 | 11510 | 11510 | 11500 | 328 |
| 504 | 20231115 | 101900 | 2551143890 | 11510 | 11470 | 11510 | 11450 | 3215 |
| 505 | 20231115 | 101800 | 2514211580 | 11440 | 11480 | 11480 | 11440 | 143 |
| 506 | 20231115 | 101700 | 2512570410 | 11480 | 11480 | 11480 | 11480 | 101 |
| 507 | 20231115 | 101600 | 2511410930 | 11480 | 11470 | 11480 | 11440 | 1067 |
| 508 | 20231115 | 101500 | 2499167140 | 11440 | 11450 | 11450 | 11440 | 2035 |
| 509 | 20231115 | 101400 | 2475876390 | 11450 | 11450 | 11450 | 11450 | 224 |
| 510 | 20231115 | 101300 | 2473311590 | 11470 | 11460 | 11470 | 11450 | 325 |
| 511 | 20231115 | 101200 | 2469588840 | 11460 | 11460 | 11460 | 11460 | 400 |
| 512 | 20231115 | 101100 | 2465004840 | 11460 | 11450 | 11460 | 11450 | 625 |
| 513 | 20231115 | 101000 | 2457847480 | 11450 | 11460 | 11460 | 11450 | 448 |
| 514 | 20231115 | 100900 | 2452717790 | 11460 | 11450 | 11460 | 11450 | 48 |
| 515 | 20231115 | 100800 | 2452167720 | 11450 | 11450 | 11450 | 11450 | 76 |
| 516 | 20231115 | 100700 | 2451297520 | 11440 | 11460 | 11460 | 11440 | 1656 |
| 517 | 20231115 | 100600 | 2432345090 | 11460 | 11470 | 11480 | 11450 | 1328 |
| 518 | 20231115 | 100500 | 2417123960 | 11480 | 11490 | 11500 | 11480 | 1716 |
| 519 | 20231115 | 100400 | 2397403040 | 11500 | 11470 | 11500 | 11470 | 1467 |
| 520 | 20231115 | 100300 | 2380557710 | 11470 | 11480 | 11480 | 11450 | 547 |
| 521 | 20231115 | 100200 | 2374292820 | 11480 | 11470 | 11480 | 11460 | 134 |
| 522 | 20231115 | 100100 | 2372755520 | 11460 | 11460 | 11460 | 11460 | 106 |
| 523 | 20231115 | 100000 | 2371540760 | 11460 | 11500 | 11500 | 11460 | 1435 |
| 524 | 20231115 | 095900 | 2355074030 | 11500 | 11480 | 11500 | 11470 | 1669 |
| 525 | 20231115 | 095800 | 2335897820 | 11490 | 11480 | 11490 | 11480 | 536 |
| 526 | 20231115 | 095700 | 2329741360 | 11470 | 11450 | 11480 | 11450 | 455 |
| 527 | 20231115 | 095600 | 2324523200 | 11450 | 11440 | 11470 | 11440 | 2141 |
| 528 | 20231115 | 095500 | 2299994660 | 11440 | 11430 | 11440 | 11420 | 1300 |
| 529 | 20231115 | 095400 | 2285134750 | 11430 | 11420 | 11430 | 11420 | 1232 |
| 530 | 20231115 | 095300 | 2271058000 | 11430 | 11430 | 11430 | 11420 | 109 |
| 531 | 20231115 | 095200 | 2269812330 | 11430 | 11440 | 11440 | 11430 | 1398 |
| 532 | 20231115 | 095100 | 2253825920 | 11440 | 11450 | 11450 | 11440 | 314 |
| 533 | 20231115 | 095000 | 2250233730 | 11450 | 11470 | 11480 | 11450 | 930 |
| 534 | 20231115 | 094900 | 2239563850 | 11460 | 11420 | 11460 | 11420 | 1585 |
| 535 | 20231115 | 094800 | 2221435220 | 11440 | 11410 | 11440 | 11410 | 1028 |
| 536 | 20231115 | 094700 | 2209701610 | 11410 | 11420 | 11420 | 11410 | 1031 |
| 537 | 20231115 | 094600 | 2197936700 | 11420 | 11440 | 11440 | 11420 | 42 |
| 538 | 20231115 | 094500 | 2197457020 | 11440 | 11420 | 11440 | 11410 | 1002 |
| 539 | 20231115 | 094400 | 2186016360 | 11420 | 11410 | 11420 | 11410 | 966 |
| 540 | 20231115 | 094300 | 2174992680 | 11400 | 11400 | 11400 | 11390 | 535 |
| 541 | 20231115 | 094200 | 2168894680 | 11400 | 11400 | 11420 | 11390 | 38 |
| 542 | 20231115 | 094100 | 2168461490 | 11410 | 11390 | 11410 | 11390 | 2396 |
| 543 | 20231115 | 094000 | 2141136860 | 11390 | 11390 | 11400 | 11390 | 427 |
| 544 | 20231115 | 093900 | 2136272460 | 11390 | 11410 | 11410 | 11390 | 382 |
| 545 | 20231115 | 093800 | 2131920930 | 11410 | 11400 | 11410 | 11400 | 880 |
| 546 | 20231115 | 093700 | 2121888880 | 11400 | 11390 | 11410 | 11390 | 403 |
| 547 | 20231115 | 093600 | 2117294680 | 11400 | 11380 | 11400 | 11360 | 259 |
| 548 | 20231115 | 093500 | 2114350730 | 11410 | 11420 | 11420 | 11410 | 66 |
| 549 | 20231115 | 093400 | 2113597590 | 11350 | 11380 | 11420 | 11350 | 7822 |
| 550 | 20231115 | 093300 | 2024661540 | 11380 | 11410 | 11410 | 11370 | 367 |
| 551 | 20231115 | 093200 | 2020480100 | 11410 | 11410 | 11410 | 11370 | 1282 |
| 552 | 20231115 | 093100 | 2005876750 | 11410 | 11370 | 11410 | 11360 | 2614 |
| 553 | 20231115 | 093000 | 1976096700 | 11370 | 11390 | 11390 | 11370 | 431 |
| 554 | 20231115 | 092900 | 1971193610 | 11390 | 11370 | 11390 | 11370 | 1332 |
| 555 | 20231115 | 092800 | 1956048530 | 11360 | 11370 | 11390 | 11360 | 710 |
| 556 | 20231115 | 092700 | 1947978220 | 11370 | 11390 | 11400 | 11370 | 983 |
| 557 | 20231115 | 092600 | 1936790690 | 11400 | 11430 | 11430 | 11390 | 770 |
| 558 | 20231115 | 092500 | 1928005810 | 11430 | 11510 | 11510 | 11430 | 985 |
| 559 | 20231115 | 092400 | 1916735160 | 11510 | 11390 | 11520 | 11390 | 3637 |
| 560 | 20231115 | 092300 | 1875058280 | 11390 | 11400 | 11410 | 11390 | 11570 |
| 561 | 20231115 | 092200 | 1743152980 | 11390 | 11330 | 11390 | 11330 | 749 |
| 562 | 20231115 | 092100 | 1734640060 | 11310 | 11380 | 11390 | 11310 | 3518 |
| 563 | 20231115 | 092000 | 1694732680 | 11390 | 11390 | 11390 | 11370 | 4426 |
| 564 | 20231115 | 091900 | 1644374810 | 11390 | 11400 | 11400 | 11380 | 715 |
| 565 | 20231115 | 091800 | 1636228760 | 11400 | 11350 | 11400 | 11330 | 5883 |
| 566 | 20231115 | 091700 | 1569266550 | 11350 | 11360 | 11360 | 11330 | 1163 |
| 567 | 20231115 | 091600 | 1556074300 | 11350 | 11300 | 11360 | 11300 | 1769 |
| 568 | 20231115 | 091500 | 1536041010 | 11310 | 11340 | 11340 | 11280 | 939 |
| 569 | 20231115 | 091400 | 1525420110 | 11340 | 11370 | 11370 | 11340 | 5614 |
| 570 | 20231115 | 091300 | 1461652350 | 11370 | 11350 | 11370 | 11350 | 2902 |
| 571 | 20231115 | 091200 | 1428702790 | 11350 | 11340 | 11350 | 11340 | 1654 |
| 572 | 20231115 | 091100 | 1409937160 | 11340 | 11320 | 11360 | 11280 | 33253 |
| 573 | 20231115 | 091000 | 1034635830 | 11330 | 11320 | 11330 | 11320 | 597 |
| 574 | 20231115 | 090900 | 1027876240 | 11330 | 11330 | 11350 | 11280 | 4472 |
| 575 | 20231115 | 090800 | 977226070 | 11260 | 11350 | 11370 | 11260 | 4252 |
| 576 | 20231115 | 090700 | 929118400 | 11350 | 11300 | 11350 | 11250 | 10873 |
| 577 | 20231115 | 090600 | 806206820 | 11300 | 11280 | 11300 | 11270 | 5679 |
| 578 | 20231115 | 090500 | 742137230 | 11300 | 11280 | 11310 | 11280 | 5005 |
| 579 | 20231115 | 090400 | 685572320 | 11260 | 11310 | 11310 | 11260 | 3936 |
| 580 | 20231115 | 090300 | 641190830 | 11310 | 11330 | 11330 | 11270 | 4615 |
| 581 | 20231115 | 090200 | 589045960 | 11310 | 11260 | 11310 | 11170 | 5321 |
| 582 | 20231115 | 090100 | 529331240 | 11270 | 11290 | 11370 | 11170 | 15511 |
| 583 | 20231115 | 090000 | 354671340 | 11290 | 11340 | 11400 | 11260 | 31146 |