29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 184100 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 8425 |
| 3 | 20231115 | 184000 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 4 | 20231115 | 183900 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 5 | 20231115 | 183800 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 6 | 20231115 | 183700 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 7 | 20231115 | 183600 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 8 | 20231115 | 183500 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 9 | 20231115 | 183400 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 10 | 20231115 | 183300 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 11 | 20231115 | 183200 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 12 | 20231115 | 183100 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 13 | 20231115 | 183000 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 14 | 20231115 | 182900 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 15 | 20231115 | 182800 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 16 | 20231115 | 182700 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 17 | 20231115 | 182600 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 18 | 20231115 | 182500 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 19 | 20231115 | 182400 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 20 | 20231115 | 182300 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 21 | 20231115 | 182200 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 22 | 20231115 | 182100 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 23 | 20231115 | 182000 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 24 | 20231115 | 181900 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 25 | 20231115 | 181800 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 26 | 20231115 | 181700 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 27 | 20231115 | 181600 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 28 | 20231115 | 181500 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 29 | 20231115 | 181400 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 30 | 20231115 | 181300 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 31 | 20231115 | 181200 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 32 | 20231115 | 181100 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 8425 |
| 33 | 20231115 | 181000 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 34 | 20231115 | 180900 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 35 | 20231115 | 180800 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 36 | 20231115 | 180700 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 37 | 20231115 | 180600 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 38 | 20231115 | 180500 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 39 | 20231115 | 180400 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 40 | 20231115 | 180300 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 41 | 20231115 | 180200 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 42 | 20231115 | 180100 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 43 | 20231115 | 180000 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 44 | 20231115 | 175900 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 45 | 20231115 | 175800 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 46 | 20231115 | 175700 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 47 | 20231115 | 175600 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 48 | 20231115 | 175500 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 49 | 20231115 | 175400 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 50 | 20231115 | 175300 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 51 | 20231115 | 175200 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 52 | 20231115 | 175100 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 53 | 20231115 | 175000 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 54 | 20231115 | 174900 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 55 | 20231115 | 174800 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 56 | 20231115 | 174700 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 57 | 20231115 | 174600 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 58 | 20231115 | 174500 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 59 | 20231115 | 174400 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 60 | 20231115 | 174300 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 61 | 20231115 | 174200 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 62 | 20231115 | 174100 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 8425 |
| 63 | 20231115 | 174000 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 64 | 20231115 | 173900 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 65 | 20231115 | 173800 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 66 | 20231115 | 173700 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 67 | 20231115 | 173600 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 68 | 20231115 | 173500 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 69 | 20231115 | 173400 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 70 | 20231115 | 173300 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 71 | 20231115 | 173200 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 72 | 20231115 | 173100 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 73 | 20231115 | 173000 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 74 | 20231115 | 172900 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 75 | 20231115 | 172800 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 76 | 20231115 | 172700 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 77 | 20231115 | 172600 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 78 | 20231115 | 172500 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 79 | 20231115 | 172400 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 80 | 20231115 | 172300 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 81 | 20231115 | 172200 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 82 | 20231115 | 172100 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 83 | 20231115 | 172000 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 84 | 20231115 | 171900 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 85 | 20231115 | 171800 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 86 | 20231115 | 171700 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 87 | 20231115 | 171600 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 88 | 20231115 | 171500 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 89 | 20231115 | 171400 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 90 | 20231115 | 171300 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 91 | 20231115 | 171200 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 92 | 20231115 | 171100 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 8425 |
| 93 | 20231115 | 171000 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 94 | 20231115 | 170900 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 95 | 20231115 | 170800 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 96 | 20231115 | 170700 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 97 | 20231115 | 170600 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 98 | 20231115 | 170500 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 99 | 20231115 | 170400 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 100 | 20231115 | 170300 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 101 | 20231115 | 170200 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 102 | 20231115 | 170100 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 103 | 20231115 | 170000 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 104 | 20231115 | 165900 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 105 | 20231115 | 165800 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 106 | 20231115 | 165700 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 107 | 20231115 | 165600 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 108 | 20231115 | 165500 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 109 | 20231115 | 165400 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 110 | 20231115 | 165300 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 111 | 20231115 | 165200 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 112 | 20231115 | 165100 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 113 | 20231115 | 165000 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 114 | 20231115 | 164900 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 115 | 20231115 | 164800 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 116 | 20231115 | 164700 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 117 | 20231115 | 164600 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 118 | 20231115 | 164500 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 119 | 20231115 | 164400 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 120 | 20231115 | 164300 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 121 | 20231115 | 164200 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 122 | 20231115 | 164100 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 8425 |
| 123 | 20231115 | 164000 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 124 | 20231115 | 163900 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 125 | 20231115 | 163800 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 126 | 20231115 | 163700 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 127 | 20231115 | 163600 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 128 | 20231115 | 163500 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 129 | 20231115 | 163400 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 130 | 20231115 | 163300 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 131 | 20231115 | 163200 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 132 | 20231115 | 163100 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 133 | 20231115 | 163000 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 134 | 20231115 | 162900 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 135 | 20231115 | 162800 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 136 | 20231115 | 162700 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 137 | 20231115 | 162600 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 138 | 20231115 | 162500 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 139 | 20231115 | 162400 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 140 | 20231115 | 162300 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 141 | 20231115 | 162200 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 142 | 20231115 | 162100 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 143 | 20231115 | 162000 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 144 | 20231115 | 161900 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 145 | 20231115 | 161800 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 146 | 20231115 | 161700 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 147 | 20231115 | 161600 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 148 | 20231115 | 161500 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 149 | 20231115 | 161400 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 150 | 20231115 | 161300 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 151 | 20231115 | 161200 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 152 | 20231115 | 161100 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 8425 |
| 153 | 20231115 | 161000 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 154 | 20231115 | 160900 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 155 | 20231115 | 160800 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 156 | 20231115 | 160700 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 157 | 20231115 | 160600 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 158 | 20231115 | 160500 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 159 | 20231115 | 160400 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 160 | 20231115 | 160300 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 161 | 20231115 | 160200 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 162 | 20231115 | 160100 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 163 | 20231115 | 160000 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 164 | 20231115 | 155900 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 165 | 20231115 | 155800 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 166 | 20231115 | 155700 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 167 | 20231115 | 155600 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 168 | 20231115 | 155500 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 169 | 20231115 | 155400 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 170 | 20231115 | 155300 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 171 | 20231115 | 155200 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 172 | 20231115 | 155100 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 173 | 20231115 | 155000 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 174 | 20231115 | 154900 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 175 | 20231115 | 154800 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 176 | 20231115 | 154700 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 177 | 20231115 | 154600 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 178 | 20231115 | 154500 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 179 | 20231115 | 154400 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 180 | 20231115 | 154300 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 181 | 20231115 | 154200 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 182 | 20231115 | 154100 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 8425 |
| 183 | 20231115 | 154000 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 184 | 20231115 | 153900 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 185 | 20231115 | 153800 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 186 | 20231115 | 153700 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 187 | 20231115 | 153600 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 188 | 20231115 | 153500 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 189 | 20231115 | 153400 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 190 | 20231115 | 153300 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 191 | 20231115 | 153200 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 192 | 20231115 | 153100 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 0 |
| 193 | 20231115 | 153000 | 9790515010 | 8590 | 8590 | 8590 | 8590 | 8425 |
| 194 | 20231115 | 152900 | 9718144260 | 8600 | 8600 | 8600 | 8600 | 0 |
| 195 | 20231115 | 152800 | 9718144260 | 8600 | 8600 | 8600 | 8600 | 0 |
| 196 | 20231115 | 152700 | 9718144260 | 8600 | 8600 | 8600 | 8600 | 0 |
| 197 | 20231115 | 152600 | 9718144260 | 8600 | 8600 | 8600 | 8600 | 0 |
| 198 | 20231115 | 152500 | 9718144260 | 8600 | 8600 | 8600 | 8600 | 0 |
| 199 | 20231115 | 152400 | 9718144260 | 8600 | 8600 | 8600 | 8600 | 0 |
| 200 | 20231115 | 152300 | 9718144260 | 8600 | 8600 | 8600 | 8600 | 0 |
| 201 | 20231115 | 152200 | 9718144260 | 8600 | 8600 | 8600 | 8600 | 0 |
| 202 | 20231115 | 152100 | 9718144260 | 8600 | 8600 | 8600 | 8600 | 0 |
| 203 | 20231115 | 152000 | 9718144260 | 8600 | 8600 | 8600 | 8600 | 0 |
| 204 | 20231115 | 151900 | 9718144260 | 8600 | 8590 | 8600 | 8590 | 235 |
| 205 | 20231115 | 151800 | 9716123450 | 8590 | 8590 | 8600 | 8580 | 1196 |
| 206 | 20231115 | 151700 | 9705860970 | 8590 | 8580 | 8610 | 8580 | 2517 |
| 207 | 20231115 | 151600 | 9684227280 | 8590 | 8550 | 8590 | 8550 | 6013 |
| 208 | 20231115 | 151500 | 9632672940 | 8550 | 8560 | 8570 | 8550 | 2463 |
| 209 | 20231115 | 151400 | 9611609630 | 8560 | 8560 | 8570 | 8550 | 364 |
| 210 | 20231115 | 151300 | 9608493590 | 8560 | 8550 | 8560 | 8550 | 1971 |
| 211 | 20231115 | 151200 | 9591635380 | 8550 | 8550 | 8560 | 8550 | 378 |
| 212 | 20231115 | 151100 | 9588401150 | 8550 | 8550 | 8560 | 8550 | 2011 |
| 213 | 20231115 | 151000 | 9571192820 | 8550 | 8560 | 8570 | 8550 | 1080 |
| 214 | 20231115 | 150900 | 9561949330 | 8570 | 8560 | 8570 | 8550 | 2980 |
| 215 | 20231115 | 150800 | 9536447830 | 8550 | 8550 | 8560 | 8550 | 652 |
| 216 | 20231115 | 150700 | 9530872120 | 8560 | 8550 | 8560 | 8550 | 683 |
| 217 | 20231115 | 150600 | 9525029520 | 8550 | 8550 | 8560 | 8550 | 1612 |
| 218 | 20231115 | 150500 | 9511244250 | 8550 | 8550 | 8560 | 8540 | 1317 |
| 219 | 20231115 | 150400 | 9499983110 | 8540 | 8550 | 8580 | 8540 | 3681 |
| 220 | 20231115 | 150300 | 9468470490 | 8550 | 8550 | 8560 | 8550 | 1663 |
| 221 | 20231115 | 150200 | 9454250680 | 8560 | 8550 | 8560 | 8550 | 576 |
| 222 | 20231115 | 150100 | 9449322650 | 8550 | 8550 | 8560 | 8550 | 2891 |
| 223 | 20231115 | 150000 | 9424590600 | 8550 | 8570 | 8570 | 8550 | 1862 |
| 224 | 20231115 | 145900 | 9408659750 | 8570 | 8560 | 8580 | 8550 | 1801 |
| 225 | 20231115 | 145800 | 9393246110 | 8570 | 8560 | 8570 | 8550 | 488 |
| 226 | 20231115 | 145700 | 9389068030 | 8550 | 8560 | 8570 | 8550 | 938 |
| 227 | 20231115 | 145600 | 9381042440 | 8550 | 8560 | 8570 | 8550 | 1321 |
| 228 | 20231115 | 145500 | 9369733370 | 8560 | 8560 | 8570 | 8550 | 944 |
| 229 | 20231115 | 145400 | 9361653060 | 8570 | 8570 | 8580 | 8550 | 1330 |
| 230 | 20231115 | 145300 | 9350268220 | 8570 | 8560 | 8580 | 8560 | 2235 |
| 231 | 20231115 | 145200 | 9331113130 | 8560 | 8550 | 8570 | 8550 | 2762 |
| 232 | 20231115 | 145100 | 9307473140 | 8550 | 8560 | 8570 | 8540 | 1247 |
| 233 | 20231115 | 145000 | 9296810390 | 8560 | 8550 | 8570 | 8550 | 745 |
| 234 | 20231115 | 144900 | 9290433520 | 8560 | 8560 | 8570 | 8550 | 1277 |
| 235 | 20231115 | 144800 | 9279507250 | 8570 | 8560 | 8570 | 8560 | 1785 |
| 236 | 20231115 | 144700 | 9264220140 | 8570 | 8560 | 8570 | 8550 | 1349 |
| 237 | 20231115 | 144600 | 9252671000 | 8570 | 8550 | 8570 | 8550 | 984 |
| 238 | 20231115 | 144500 | 9244251350 | 8550 | 8550 | 8570 | 8540 | 1720 |
| 239 | 20231115 | 144400 | 9229544760 | 8560 | 8550 | 8570 | 8550 | 1047 |
| 240 | 20231115 | 144300 | 9220584170 | 8560 | 8570 | 8570 | 8550 | 1515 |
| 241 | 20231115 | 144200 | 9207628150 | 8570 | 8550 | 8570 | 8550 | 2762 |
| 242 | 20231115 | 144100 | 9183990390 | 8550 | 8570 | 8570 | 8550 | 861 |
| 243 | 20231115 | 144000 | 9176615390 | 8570 | 8560 | 8570 | 8560 | 791 |
| 244 | 20231115 | 143900 | 9169840740 | 8570 | 8570 | 8570 | 8550 | 3045 |
| 245 | 20231115 | 143800 | 9143782960 | 8560 | 8580 | 8580 | 8550 | 2685 |
| 246 | 20231115 | 143700 | 9120805800 | 8580 | 8560 | 8580 | 8560 | 900 |
| 247 | 20231115 | 143600 | 9113094910 | 8560 | 8560 | 8570 | 8560 | 1194 |
| 248 | 20231115 | 143500 | 9102872130 | 8560 | 8560 | 8570 | 8560 | 1006 |
| 249 | 20231115 | 143400 | 9094256120 | 8570 | 8560 | 8580 | 8560 | 781 |
| 250 | 20231115 | 143300 | 9087564990 | 8560 | 8570 | 8580 | 8550 | 1697 |
| 251 | 20231115 | 143200 | 9073046060 | 8580 | 8560 | 8580 | 8560 | 477 |
| 252 | 20231115 | 143100 | 9068957670 | 8580 | 8580 | 8590 | 8560 | 1510 |
| 253 | 20231115 | 143000 | 9056000970 | 8570 | 8560 | 8570 | 8550 | 1687 |
| 254 | 20231115 | 142900 | 9041564220 | 8560 | 8550 | 8580 | 8550 | 623 |
| 255 | 20231115 | 142800 | 9036230860 | 8550 | 8550 | 8570 | 8550 | 742 |
| 256 | 20231115 | 142700 | 9029877500 | 8570 | 8550 | 8570 | 8550 | 1670 |
| 257 | 20231115 | 142600 | 9015598010 | 8560 | 8550 | 8570 | 8550 | 1023 |
| 258 | 20231115 | 142500 | 9006845690 | 8550 | 8550 | 8570 | 8540 | 629 |
| 259 | 20231115 | 142400 | 9001467380 | 8560 | 8560 | 8570 | 8540 | 1466 |
| 260 | 20231115 | 142300 | 8988931310 | 8570 | 8550 | 8570 | 8550 | 790 |
| 261 | 20231115 | 142200 | 8982168340 | 8550 | 8550 | 8570 | 8550 | 771 |
| 262 | 20231115 | 142100 | 8975572670 | 8550 | 8550 | 8560 | 8540 | 1361 |
| 263 | 20231115 | 142000 | 8963946360 | 8550 | 8540 | 8550 | 8540 | 1093 |
| 264 | 20231115 | 141900 | 8954604260 | 8550 | 8540 | 8560 | 8540 | 550 |
| 265 | 20231115 | 141800 | 8949900900 | 8550 | 8550 | 8560 | 8550 | 1567 |
| 266 | 20231115 | 141700 | 8936500720 | 8580 | 8540 | 8580 | 8540 | 1325 |
| 267 | 20231115 | 141600 | 8925171850 | 8550 | 8550 | 8550 | 8540 | 752 |
| 268 | 20231115 | 141500 | 8918747620 | 8550 | 8530 | 8560 | 8530 | 1611 |
| 269 | 20231115 | 141400 | 8904992970 | 8530 | 8540 | 8540 | 8530 | 727 |
| 270 | 20231115 | 141300 | 8898789190 | 8540 | 8550 | 8560 | 8530 | 1585 |
| 271 | 20231115 | 141200 | 8885254270 | 8550 | 8540 | 8560 | 8530 | 1260 |
| 272 | 20231115 | 141100 | 8874491550 | 8550 | 8540 | 8560 | 8540 | 1096 |
| 273 | 20231115 | 141000 | 8865122790 | 8550 | 8550 | 8560 | 8540 | 1236 |
| 274 | 20231115 | 140900 | 8854561990 | 8580 | 8550 | 8580 | 8530 | 1735 |
| 275 | 20231115 | 140800 | 8839744210 | 8540 | 8530 | 8540 | 8530 | 539 |
| 276 | 20231115 | 140700 | 8835143200 | 8530 | 8540 | 8550 | 8530 | 831 |
| 277 | 20231115 | 140600 | 8828051980 | 8540 | 8530 | 8540 | 8530 | 1813 |
| 278 | 20231115 | 140500 | 8812577120 | 8530 | 8530 | 8550 | 8530 | 195 |
| 279 | 20231115 | 140400 | 8810912490 | 8530 | 8530 | 8550 | 8530 | 1252 |
| 280 | 20231115 | 140300 | 8800228530 | 8530 | 8530 | 8540 | 8530 | 1423 |
| 281 | 20231115 | 140200 | 8788089000 | 8530 | 8530 | 8550 | 8530 | 604 |
| 282 | 20231115 | 140100 | 8782931590 | 8530 | 8540 | 8550 | 8530 | 975 |
| 283 | 20231115 | 140000 | 8774611720 | 8540 | 8530 | 8540 | 8520 | 1500 |
| 284 | 20231115 | 135900 | 8761818640 | 8540 | 8520 | 8540 | 8520 | 1738 |
| 285 | 20231115 | 135800 | 8746990320 | 8520 | 8520 | 8530 | 8520 | 701 |
| 286 | 20231115 | 135700 | 8741014650 | 8520 | 8530 | 8540 | 8520 | 1375 |
| 287 | 20231115 | 135600 | 8729293880 | 8530 | 8520 | 8530 | 8520 | 1345 |
| 288 | 20231115 | 135500 | 8717828090 | 8530 | 8530 | 8530 | 8520 | 2563 |
| 289 | 20231115 | 135400 | 8695971790 | 8530 | 8530 | 8540 | 8520 | 1559 |
| 290 | 20231115 | 135300 | 8682677540 | 8540 | 8540 | 8540 | 8520 | 1506 |
| 291 | 20231115 | 135200 | 8669826510 | 8540 | 8530 | 8540 | 8530 | 1371 |
| 292 | 20231115 | 135100 | 8658126070 | 8540 | 8540 | 8540 | 8530 | 5828 |
| 293 | 20231115 | 135000 | 8608410050 | 8540 | 8530 | 8540 | 8530 | 1473 |
| 294 | 20231115 | 134900 | 8595840080 | 8540 | 8540 | 8550 | 8530 | 929 |
| 295 | 20231115 | 134800 | 8587908530 | 8540 | 8540 | 8550 | 8530 | 1672 |
| 296 | 20231115 | 134700 | 8573637010 | 8540 | 8530 | 8540 | 8530 | 749 |
| 297 | 20231115 | 134600 | 8567245010 | 8540 | 8540 | 8550 | 8530 | 1330 |
| 298 | 20231115 | 134500 | 8555887080 | 8540 | 8540 | 8550 | 8530 | 1370 |
| 299 | 20231115 | 134400 | 8544193960 | 8540 | 8540 | 8550 | 8540 | 1434 |
| 300 | 20231115 | 134300 | 8531944810 | 8540 | 8550 | 8550 | 8530 | 1436 |
| 301 | 20231115 | 134200 | 8519680610 | 8540 | 8530 | 8540 | 8530 | 1167 |
| 302 | 20231115 | 134100 | 8509723350 | 8530 | 8540 | 8550 | 8530 | 1549 |
| 303 | 20231115 | 134000 | 8496504600 | 8550 | 8530 | 8550 | 8530 | 726 |
| 304 | 20231115 | 133900 | 8490307800 | 8540 | 8530 | 8540 | 8530 | 1872 |
| 305 | 20231115 | 133800 | 8474334900 | 8530 | 8530 | 8540 | 8530 | 725 |
| 306 | 20231115 | 133700 | 8468148350 | 8530 | 8520 | 8540 | 8520 | 1630 |
| 307 | 20231115 | 133600 | 8454240120 | 8520 | 8530 | 8530 | 8520 | 1655 |
| 308 | 20231115 | 133500 | 8440139000 | 8530 | 8540 | 8540 | 8530 | 1101 |
| 309 | 20231115 | 133400 | 8430742060 | 8530 | 8520 | 8540 | 8520 | 2692 |
| 310 | 20231115 | 133300 | 8407790070 | 8530 | 8530 | 8530 | 8520 | 1809 |
| 311 | 20231115 | 133200 | 8392371470 | 8540 | 8530 | 8540 | 8530 | 4336 |
| 312 | 20231115 | 133100 | 8355385340 | 8530 | 8540 | 8540 | 8520 | 1883 |
| 313 | 20231115 | 133000 | 8339322470 | 8530 | 8530 | 8540 | 8520 | 12124 |
| 314 | 20231115 | 132900 | 8235920080 | 8540 | 8540 | 8540 | 8530 | 1577 |
| 315 | 20231115 | 132800 | 8222461320 | 8540 | 8540 | 8550 | 8530 | 1823 |
| 316 | 20231115 | 132700 | 8206894520 | 8540 | 8550 | 8570 | 8530 | 14292 |
| 317 | 20231115 | 132600 | 8084785350 | 8550 | 8580 | 8580 | 8550 | 1311 |
| 318 | 20231115 | 132500 | 8073559530 | 8580 | 8590 | 8590 | 8570 | 380 |
| 319 | 20231115 | 132400 | 8070300110 | 8590 | 8550 | 8590 | 8550 | 1389 |
| 320 | 20231115 | 132300 | 8058411970 | 8550 | 8580 | 8580 | 8550 | 1074 |
| 321 | 20231115 | 132200 | 8049214810 | 8580 | 8570 | 8580 | 8560 | 628 |
| 322 | 20231115 | 132100 | 8043834500 | 8580 | 8570 | 8580 | 8550 | 1358 |
| 323 | 20231115 | 132000 | 8032201470 | 8570 | 8550 | 8570 | 8550 | 747 |
| 324 | 20231115 | 131900 | 8025808690 | 8560 | 8570 | 8580 | 8550 | 1016 |
| 325 | 20231115 | 131800 | 8017112450 | 8580 | 8570 | 8580 | 8550 | 1021 |
| 326 | 20231115 | 131700 | 8008366280 | 8580 | 8570 | 8580 | 8570 | 540 |
| 327 | 20231115 | 131600 | 8003735970 | 8570 | 8570 | 8570 | 8560 | 1107 |
| 328 | 20231115 | 131500 | 7994257720 | 8560 | 8580 | 8580 | 8550 | 1464 |
| 329 | 20231115 | 131400 | 7981717070 | 8590 | 8590 | 8590 | 8580 | 304 |
| 330 | 20231115 | 131300 | 7979106950 | 8590 | 8570 | 8600 | 8570 | 1185 |
| 331 | 20231115 | 131200 | 7968940590 | 8570 | 8580 | 8590 | 8570 | 2414 |
| 332 | 20231115 | 131100 | 7948243600 | 8580 | 8580 | 8590 | 8580 | 487 |
| 333 | 20231115 | 131000 | 7944062990 | 8580 | 8580 | 8590 | 8570 | 820 |
| 334 | 20231115 | 130900 | 7937028420 | 8580 | 8590 | 8600 | 8570 | 1445 |
| 335 | 20231115 | 130800 | 7924630620 | 8590 | 8570 | 8590 | 8570 | 829 |
| 336 | 20231115 | 130700 | 7917519870 | 8580 | 8570 | 8580 | 8570 | 452 |
| 337 | 20231115 | 130600 | 7913645180 | 8570 | 8560 | 8570 | 8540 | 1472 |
| 338 | 20231115 | 130500 | 7901048520 | 8560 | 8560 | 8570 | 8550 | 1475 |
| 339 | 20231115 | 130400 | 7888432500 | 8560 | 8550 | 8560 | 8550 | 793 |
| 340 | 20231115 | 130300 | 7881648470 | 8540 | 8540 | 8560 | 8540 | 1195 |
| 341 | 20231115 | 130200 | 7871436840 | 8540 | 8550 | 8550 | 8540 | 636 |
| 342 | 20231115 | 130100 | 7866002670 | 8550 | 8540 | 8560 | 8540 | 768 |
| 343 | 20231115 | 130000 | 7859440170 | 8550 | 8540 | 8560 | 8530 | 893 |
| 344 | 20231115 | 125900 | 7851818390 | 8560 | 8540 | 8560 | 8530 | 1113 |
| 345 | 20231115 | 125800 | 7842304850 | 8540 | 8540 | 8550 | 8530 | 1351 |
| 346 | 20231115 | 125700 | 7830769720 | 8550 | 8540 | 8560 | 8530 | 1637 |
| 347 | 20231115 | 125600 | 7816787300 | 8540 | 8540 | 8550 | 8540 | 818 |
| 348 | 20231115 | 125500 | 7809801530 | 8540 | 8550 | 8550 | 8530 | 1085 |
| 349 | 20231115 | 125400 | 7800540300 | 8540 | 8540 | 8550 | 8530 | 1548 |
| 350 | 20231115 | 125300 | 7787319610 | 8540 | 8550 | 8560 | 8530 | 563 |
| 351 | 20231115 | 125200 | 7782509320 | 8540 | 8540 | 8560 | 8540 | 1433 |
| 352 | 20231115 | 125100 | 7770257090 | 8540 | 8540 | 8550 | 8530 | 1968 |
| 353 | 20231115 | 125000 | 7753451720 | 8540 | 8560 | 8560 | 8540 | 1168 |
| 354 | 20231115 | 124900 | 7743467240 | 8560 | 8550 | 8560 | 8540 | 689 |
| 355 | 20231115 | 124800 | 7737580130 | 8550 | 8560 | 8560 | 8540 | 1533 |
| 356 | 20231115 | 124700 | 7724470770 | 8550 | 8550 | 8560 | 8550 | 1563 |
| 357 | 20231115 | 124600 | 7711105380 | 8570 | 8540 | 8570 | 8540 | 1001 |
| 358 | 20231115 | 124500 | 7702547700 | 8550 | 8560 | 8560 | 8540 | 1494 |
| 359 | 20231115 | 124400 | 7689782330 | 8550 | 8540 | 8550 | 8540 | 1254 |
| 360 | 20231115 | 124300 | 7679071270 | 8560 | 8550 | 8560 | 8540 | 1416 |
| 361 | 20231115 | 124200 | 7666965960 | 8540 | 8530 | 8550 | 8530 | 1302 |
| 362 | 20231115 | 124100 | 7655856140 | 8530 | 8540 | 8560 | 8530 | 2096 |
| 363 | 20231115 | 124000 | 7637961270 | 8540 | 8540 | 8550 | 8530 | 1342 |
| 364 | 20231115 | 123900 | 7626506210 | 8540 | 8540 | 8540 | 8530 | 1030 |
| 365 | 20231115 | 123800 | 7617717600 | 8540 | 8550 | 8550 | 8530 | 737 |
| 366 | 20231115 | 123700 | 7611423970 | 8550 | 8530 | 8550 | 8530 | 1408 |
| 367 | 20231115 | 123600 | 7599406500 | 8530 | 8550 | 8550 | 8530 | 1296 |
| 368 | 20231115 | 123500 | 7588344540 | 8550 | 8550 | 8550 | 8540 | 1175 |
| 369 | 20231115 | 123400 | 7578305840 | 8540 | 8530 | 8550 | 8530 | 689 |
| 370 | 20231115 | 123300 | 7572424210 | 8540 | 8540 | 8540 | 8530 | 1713 |
| 371 | 20231115 | 123200 | 7557804300 | 8550 | 8550 | 8580 | 8540 | 601 |
| 372 | 20231115 | 123100 | 7552664730 | 8550 | 8550 | 8550 | 8540 | 570 |
| 373 | 20231115 | 123000 | 7547792900 | 8540 | 8550 | 8550 | 8530 | 1894 |
| 374 | 20231115 | 122900 | 7531616760 | 8550 | 8540 | 8550 | 8540 | 1011 |
| 375 | 20231115 | 122800 | 7522976660 | 8540 | 8540 | 8550 | 8540 | 649 |
| 376 | 20231115 | 122700 | 7517431100 | 8540 | 8550 | 8550 | 8530 | 1704 |
| 377 | 20231115 | 122600 | 7502878610 | 8550 | 8550 | 8560 | 8550 | 1458 |
| 378 | 20231115 | 122500 | 7490407610 | 8550 | 8550 | 8560 | 8550 | 400 |
| 379 | 20231115 | 122400 | 7486986460 | 8560 | 8550 | 8560 | 8530 | 3893 |
| 380 | 20231115 | 122300 | 7453755270 | 8540 | 8530 | 8550 | 8530 | 665 |
| 381 | 20231115 | 122200 | 7448077290 | 8530 | 8540 | 8560 | 8530 | 996 |
| 382 | 20231115 | 122100 | 7439575560 | 8540 | 8540 | 8550 | 8530 | 1342 |
| 383 | 20231115 | 122000 | 7428117150 | 8550 | 8540 | 8550 | 8540 | 764 |
| 384 | 20231115 | 121900 | 7421589810 | 8550 | 8540 | 8550 | 8540 | 1671 |
| 385 | 20231115 | 121800 | 7407316600 | 8540 | 8550 | 8560 | 8540 | 1678 |
| 386 | 20231115 | 121700 | 7392977470 | 8560 | 8540 | 8560 | 8530 | 850 |
| 387 | 20231115 | 121600 | 7385713930 | 8530 | 8540 | 8540 | 8530 | 1703 |
| 388 | 20231115 | 121500 | 7371180980 | 8540 | 8540 | 8540 | 8530 | 1718 |
| 389 | 20231115 | 121400 | 7356517620 | 8550 | 8540 | 8550 | 8530 | 1090 |
| 390 | 20231115 | 121300 | 7347207200 | 8540 | 8530 | 8540 | 8530 | 3428 |
| 391 | 20231115 | 121200 | 7317944450 | 8530 | 8540 | 8540 | 8530 | 3700 |
| 392 | 20231115 | 121100 | 7286377260 | 8550 | 8540 | 8550 | 8530 | 748 |
| 393 | 20231115 | 121000 | 7279986750 | 8540 | 8540 | 8560 | 8530 | 2049 |
| 394 | 20231115 | 120900 | 7262477140 | 8530 | 8540 | 8550 | 8530 | 1594 |
| 395 | 20231115 | 120800 | 7248866310 | 8550 | 8550 | 8550 | 8540 | 1412 |
| 396 | 20231115 | 120700 | 7236801010 | 8550 | 8550 | 8550 | 8540 | 896 |
| 397 | 20231115 | 120600 | 7229144020 | 8550 | 8550 | 8550 | 8540 | 1664 |
| 398 | 20231115 | 120500 | 7214930580 | 8550 | 8550 | 8560 | 8540 | 1331 |
| 399 | 20231115 | 120400 | 7203550290 | 8560 | 8560 | 8560 | 8550 | 1051 |
| 400 | 20231115 | 120300 | 7194562060 | 8560 | 8560 | 8560 | 8540 | 1722 |
| 401 | 20231115 | 120200 | 7179838180 | 8550 | 8570 | 8570 | 8550 | 929 |
| 402 | 20231115 | 120100 | 7171887910 | 8560 | 8560 | 8570 | 8550 | 1222 |
| 403 | 20231115 | 120000 | 7161434880 | 8560 | 8570 | 8570 | 8550 | 1132 |
| 404 | 20231115 | 115900 | 7151747180 | 8560 | 8560 | 8580 | 8550 | 968 |
| 405 | 20231115 | 115800 | 7143457720 | 8560 | 8570 | 8580 | 8550 | 820 |
| 406 | 20231115 | 115700 | 7136428470 | 8560 | 8600 | 8600 | 8550 | 1567 |
| 407 | 20231115 | 115600 | 7123012600 | 8570 | 8540 | 8570 | 8540 | 1825 |
| 408 | 20231115 | 115500 | 7107400020 | 8550 | 8550 | 8550 | 8540 | 1247 |
| 409 | 20231115 | 115400 | 7096743600 | 8560 | 8560 | 8560 | 8540 | 1141 |
| 410 | 20231115 | 115300 | 7086986760 | 8570 | 8540 | 8570 | 8540 | 880 |
| 411 | 20231115 | 115200 | 7079460720 | 8540 | 8540 | 8560 | 8540 | 1517 |
| 412 | 20231115 | 115100 | 7066493560 | 8540 | 8540 | 8550 | 8530 | 1327 |
| 413 | 20231115 | 115000 | 7055161470 | 8550 | 8560 | 8570 | 8550 | 1026 |
| 414 | 20231115 | 114900 | 7046379980 | 8560 | 8560 | 8570 | 8540 | 1494 |
| 415 | 20231115 | 114800 | 7033598520 | 8570 | 8550 | 8570 | 8520 | 2463 |
| 416 | 20231115 | 114700 | 7012566240 | 8540 | 8550 | 8550 | 8540 | 1592 |
| 417 | 20231115 | 114600 | 6998961410 | 8540 | 8530 | 8550 | 8530 | 1652 |
| 418 | 20231115 | 114500 | 6984852110 | 8530 | 8540 | 8550 | 8530 | 1383 |
| 419 | 20231115 | 114400 | 6973047280 | 8550 | 8530 | 8550 | 8530 | 1461 |
| 420 | 20231115 | 114300 | 6960578480 | 8520 | 8530 | 8540 | 8520 | 1631 |
| 421 | 20231115 | 114200 | 6946660960 | 8540 | 8540 | 8540 | 8520 | 1726 |
| 422 | 20231115 | 114100 | 6931942030 | 8530 | 8530 | 8540 | 8520 | 1129 |
| 423 | 20231115 | 114000 | 6922314690 | 8530 | 8530 | 8540 | 8520 | 1003 |
| 424 | 20231115 | 113900 | 6913759530 | 8530 | 8540 | 8540 | 8520 | 1823 |
| 425 | 20231115 | 113800 | 6898218600 | 8540 | 8520 | 8540 | 8520 | 6350 |
| 426 | 20231115 | 113700 | 6844096700 | 8540 | 8550 | 8550 | 8530 | 8697 |
| 427 | 20231115 | 113600 | 6769893370 | 8540 | 8540 | 8550 | 8530 | 3376 |
| 428 | 20231115 | 113500 | 6741074800 | 8540 | 8560 | 8560 | 8530 | 7173 |
| 429 | 20231115 | 113400 | 6679781110 | 8560 | 8580 | 8580 | 8550 | 7890 |
| 430 | 20231115 | 113300 | 6612211910 | 8580 | 8600 | 8610 | 8580 | 19515 |
| 431 | 20231115 | 113200 | 6444514680 | 8600 | 8610 | 8620 | 8600 | 3272 |
| 432 | 20231115 | 113100 | 6416351130 | 8600 | 8610 | 8610 | 8600 | 706 |
| 433 | 20231115 | 113000 | 6410276140 | 8610 | 8610 | 8610 | 8600 | 1923 |
| 434 | 20231115 | 112900 | 6393733260 | 8610 | 8610 | 8610 | 8600 | 1213 |
| 435 | 20231115 | 112800 | 6383295740 | 8610 | 8600 | 8610 | 8600 | 1640 |
| 436 | 20231115 | 112700 | 6369180420 | 8600 | 8600 | 8610 | 8600 | 1776 |
| 437 | 20231115 | 112600 | 6353899730 | 8600 | 8610 | 8610 | 8600 | 970 |
| 438 | 20231115 | 112500 | 6345552660 | 8610 | 8600 | 8610 | 8600 | 1650 |
| 439 | 20231115 | 112400 | 6331347600 | 8600 | 8600 | 8610 | 8600 | 2820 |
| 440 | 20231115 | 112300 | 6307086060 | 8600 | 8600 | 8610 | 8600 | 536 |
| 441 | 20231115 | 112200 | 6302474610 | 8610 | 8600 | 8610 | 8600 | 1599 |
| 442 | 20231115 | 112100 | 6288718590 | 8610 | 8600 | 8610 | 8600 | 2286 |
| 443 | 20231115 | 112000 | 6269053280 | 8600 | 8610 | 8620 | 8600 | 2159 |
| 444 | 20231115 | 111900 | 6250482160 | 8610 | 8610 | 8620 | 8600 | 6207 |
| 445 | 20231115 | 111800 | 6197094500 | 8620 | 8620 | 8620 | 8600 | 2552 |
| 446 | 20231115 | 111700 | 6175116970 | 8610 | 8610 | 8620 | 8610 | 843 |
| 447 | 20231115 | 111600 | 6167857440 | 8620 | 8630 | 8630 | 8610 | 1152 |
| 448 | 20231115 | 111500 | 6157933200 | 8610 | 8630 | 8630 | 8610 | 2794 |
| 449 | 20231115 | 111400 | 6133867790 | 8640 | 8630 | 8640 | 8620 | 1284 |
| 450 | 20231115 | 111300 | 6122794520 | 8630 | 8630 | 8640 | 8620 | 1430 |
| 451 | 20231115 | 111200 | 6110454380 | 8620 | 8630 | 8640 | 8620 | 2476 |
| 452 | 20231115 | 111100 | 6089087000 | 8630 | 8640 | 8640 | 8630 | 870 |
| 453 | 20231115 | 111000 | 6081571440 | 8640 | 8650 | 8660 | 8630 | 13477 |
| 454 | 20231115 | 110900 | 5965003020 | 8660 | 8650 | 8660 | 8650 | 1639 |
| 455 | 20231115 | 110800 | 5950821030 | 8650 | 8660 | 8660 | 8650 | 794 |
| 456 | 20231115 | 110700 | 5943948670 | 8650 | 8660 | 8660 | 8650 | 1917 |
| 457 | 20231115 | 110600 | 5927362890 | 8660 | 8650 | 8660 | 8650 | 2202 |
| 458 | 20231115 | 110500 | 5908309740 | 8660 | 8660 | 8670 | 8650 | 934 |
| 459 | 20231115 | 110400 | 5900219240 | 8660 | 8660 | 8670 | 8660 | 1299 |
| 460 | 20231115 | 110300 | 5888969280 | 8670 | 8660 | 8670 | 8660 | 3613 |
| 461 | 20231115 | 110200 | 5857665190 | 8660 | 8660 | 8670 | 8660 | 1009 |
| 462 | 20231115 | 110100 | 5848925000 | 8660 | 8650 | 8670 | 8650 | 1027 |
| 463 | 20231115 | 110000 | 5840028900 | 8650 | 8670 | 8670 | 8650 | 3036 |
| 464 | 20231115 | 105900 | 5813723200 | 8680 | 8660 | 8680 | 8650 | 1483 |
| 465 | 20231115 | 105800 | 5800882900 | 8650 | 8660 | 8670 | 8650 | 1303 |
| 466 | 20231115 | 105700 | 5789600930 | 8660 | 8650 | 8680 | 8650 | 5188 |
| 467 | 20231115 | 105600 | 5744658710 | 8660 | 8650 | 8670 | 8650 | 3623 |
| 468 | 20231115 | 105500 | 5713316460 | 8650 | 8650 | 8670 | 8650 | 2067 |
| 469 | 20231115 | 105400 | 5695431390 | 8650 | 8670 | 8680 | 8650 | 6897 |
| 470 | 20231115 | 105300 | 5635654190 | 8670 | 8680 | 8690 | 8670 | 1271 |
| 471 | 20231115 | 105200 | 5624626960 | 8700 | 8680 | 8700 | 8670 | 1943 |
| 472 | 20231115 | 105100 | 5607756630 | 8700 | 8660 | 8700 | 8660 | 6872 |
| 473 | 20231115 | 105000 | 5548073250 | 8670 | 8670 | 8670 | 8660 | 3718 |
| 474 | 20231115 | 104900 | 5515864040 | 8670 | 8650 | 8700 | 8650 | 6105 |
| 475 | 20231115 | 104800 | 5462847030 | 8660 | 8650 | 8690 | 8650 | 4339 |
| 476 | 20231115 | 104700 | 5425235810 | 8650 | 8640 | 8660 | 8630 | 1100 |
| 477 | 20231115 | 104600 | 5415726560 | 8640 | 8640 | 8660 | 8630 | 2767 |
| 478 | 20231115 | 104500 | 5391818880 | 8640 | 8640 | 8660 | 8630 | 6491 |
| 479 | 20231115 | 104400 | 5335719350 | 8650 | 8620 | 8650 | 8620 | 2514 |
| 480 | 20231115 | 104300 | 5314028090 | 8620 | 8620 | 8630 | 8620 | 1302 |
| 481 | 20231115 | 104200 | 5302797200 | 8630 | 8630 | 8640 | 8620 | 6391 |
| 482 | 20231115 | 104100 | 5247646170 | 8640 | 8630 | 8640 | 8620 | 626 |
| 483 | 20231115 | 104000 | 5242244580 | 8630 | 8640 | 8660 | 8630 | 381 |
| 484 | 20231115 | 103900 | 5238951240 | 8640 | 8620 | 8640 | 8610 | 4272 |
| 485 | 20231115 | 103800 | 5202123440 | 8630 | 8620 | 8640 | 8620 | 1406 |
| 486 | 20231115 | 103700 | 5189986320 | 8620 | 8630 | 8640 | 8620 | 8937 |
| 487 | 20231115 | 103600 | 5112864960 | 8630 | 8650 | 8650 | 8630 | 9598 |
| 488 | 20231115 | 103500 | 5029860330 | 8660 | 8660 | 8670 | 8660 | 1327 |
| 489 | 20231115 | 103400 | 5018366400 | 8670 | 8660 | 8690 | 8650 | 6468 |
| 490 | 20231115 | 103300 | 4962289060 | 8670 | 8680 | 8680 | 8660 | 3956 |
| 491 | 20231115 | 103200 | 4927984390 | 8680 | 8680 | 8700 | 8670 | 6053 |
| 492 | 20231115 | 103100 | 4875428530 | 8680 | 8670 | 8680 | 8660 | 3046 |
| 493 | 20231115 | 103000 | 4849010080 | 8670 | 8660 | 8670 | 8660 | 3073 |
| 494 | 20231115 | 102900 | 4822395760 | 8660 | 8670 | 8670 | 8650 | 6669 |
| 495 | 20231115 | 102800 | 4764611860 | 8680 | 8670 | 8680 | 8670 | 3486 |
| 496 | 20231115 | 102700 | 4734379820 | 8670 | 8660 | 8670 | 8650 | 2085 |
| 497 | 20231115 | 102600 | 4716322560 | 8660 | 8640 | 8670 | 8640 | 11628 |
| 498 | 20231115 | 102500 | 4615648080 | 8640 | 8650 | 8650 | 8630 | 2533 |
| 499 | 20231115 | 102400 | 4593767660 | 8650 | 8640 | 8660 | 8630 | 3586 |
| 500 | 20231115 | 102300 | 4562770880 | 8650 | 8630 | 8650 | 8620 | 1425 |
| 501 | 20231115 | 102200 | 4550468360 | 8620 | 8630 | 8650 | 8620 | 3596 |
| 502 | 20231115 | 102100 | 4519443000 | 8620 | 8620 | 8650 | 8610 | 7114 |
| 503 | 20231115 | 102000 | 4458028500 | 8630 | 8640 | 8640 | 8610 | 2726 |
| 504 | 20231115 | 101900 | 4434513470 | 8640 | 8610 | 8640 | 8600 | 4349 |
| 505 | 20231115 | 101800 | 4397042310 | 8610 | 8610 | 8620 | 8590 | 3522 |
| 506 | 20231115 | 101700 | 4366718710 | 8610 | 8580 | 8620 | 8580 | 6658 |
| 507 | 20231115 | 101600 | 4309468590 | 8580 | 8570 | 8580 | 8570 | 4768 |
| 508 | 20231115 | 101500 | 4268591800 | 8560 | 8570 | 8580 | 8560 | 10353 |
| 509 | 20231115 | 101400 | 4179871200 | 8580 | 8580 | 8590 | 8560 | 6801 |
| 510 | 20231115 | 101300 | 4121595600 | 8570 | 8560 | 8580 | 8560 | 2830 |
| 511 | 20231115 | 101200 | 4097338250 | 8560 | 8570 | 8580 | 8550 | 5958 |
| 512 | 20231115 | 101100 | 4046366220 | 8570 | 8560 | 8580 | 8560 | 1337 |
| 513 | 20231115 | 101000 | 4034909410 | 8570 | 8550 | 8580 | 8540 | 5511 |
| 514 | 20231115 | 100900 | 3987746730 | 8550 | 8560 | 8560 | 8530 | 1485 |
| 515 | 20231115 | 100800 | 3975059700 | 8570 | 8550 | 8570 | 8540 | 2014 |
| 516 | 20231115 | 100700 | 3957845720 | 8550 | 8550 | 8550 | 8540 | 1458 |
| 517 | 20231115 | 100600 | 3945387550 | 8550 | 8560 | 8560 | 8530 | 2784 |
| 518 | 20231115 | 100500 | 3921612620 | 8560 | 8550 | 8560 | 8550 | 1176 |
| 519 | 20231115 | 100400 | 3911550300 | 8560 | 8540 | 8560 | 8540 | 458 |
| 520 | 20231115 | 100300 | 3907632620 | 8550 | 8550 | 8550 | 8530 | 2510 |
| 521 | 20231115 | 100200 | 3886217230 | 8540 | 8550 | 8550 | 8540 | 3049 |
| 522 | 20231115 | 100100 | 3860172620 | 8550 | 8550 | 8550 | 8530 | 944 |
| 523 | 20231115 | 100000 | 3852104130 | 8540 | 8550 | 8550 | 8530 | 2030 |
| 524 | 20231115 | 095900 | 3834768710 | 8540 | 8550 | 8550 | 8540 | 1726 |
| 525 | 20231115 | 095800 | 3820024470 | 8550 | 8530 | 8550 | 8530 | 1814 |
| 526 | 20231115 | 095700 | 3804532970 | 8530 | 8530 | 8540 | 8530 | 2659 |
| 527 | 20231115 | 095600 | 3781847370 | 8530 | 8530 | 8540 | 8530 | 2837 |
| 528 | 20231115 | 095500 | 3757638160 | 8540 | 8560 | 8560 | 8530 | 5404 |
| 529 | 20231115 | 095400 | 3711483680 | 8550 | 8550 | 8560 | 8540 | 2188 |
| 530 | 20231115 | 095300 | 3692777680 | 8560 | 8550 | 8560 | 8550 | 520 |
| 531 | 20231115 | 095200 | 3688328760 | 8550 | 8560 | 8560 | 8550 | 1420 |
| 532 | 20231115 | 095100 | 3676182660 | 8550 | 8550 | 8560 | 8550 | 3093 |
| 533 | 20231115 | 095000 | 3649731820 | 8560 | 8560 | 8560 | 8560 | 968 |
| 534 | 20231115 | 094900 | 3641445740 | 8560 | 8570 | 8570 | 8560 | 1957 |
| 535 | 20231115 | 094800 | 3624690720 | 8570 | 8570 | 8580 | 8560 | 3400 |
| 536 | 20231115 | 094700 | 3595558730 | 8580 | 8550 | 8590 | 8550 | 2593 |
| 537 | 20231115 | 094600 | 3573326770 | 8550 | 8550 | 8560 | 8550 | 4500 |
| 538 | 20231115 | 094500 | 3534833160 | 8550 | 8530 | 8550 | 8530 | 2885 |
| 539 | 20231115 | 094400 | 3510207090 | 8530 | 8540 | 8550 | 8530 | 2003 |
| 540 | 20231115 | 094300 | 3493097660 | 8540 | 8530 | 8550 | 8530 | 3845 |
| 541 | 20231115 | 094200 | 3460263530 | 8540 | 8540 | 8550 | 8530 | 1965 |
| 542 | 20231115 | 094100 | 3443485810 | 8540 | 8530 | 8540 | 8530 | 995 |
| 543 | 20231115 | 094000 | 3434995240 | 8520 | 8530 | 8540 | 8520 | 5620 |
| 544 | 20231115 | 093900 | 3387051010 | 8530 | 8520 | 8540 | 8520 | 6637 |
| 545 | 20231115 | 093800 | 3330493700 | 8530 | 8530 | 8540 | 8520 | 3945 |
| 546 | 20231115 | 093700 | 3296841520 | 8530 | 8540 | 8540 | 8520 | 9972 |
| 547 | 20231115 | 093600 | 3211808250 | 8530 | 8540 | 8550 | 8530 | 4456 |
| 548 | 20231115 | 093500 | 3173762590 | 8550 | 8530 | 8550 | 8530 | 1510 |
| 549 | 20231115 | 093400 | 3160870540 | 8540 | 8540 | 8560 | 8530 | 12241 |
| 550 | 20231115 | 093300 | 3056356620 | 8550 | 8540 | 8550 | 8530 | 3463 |
| 551 | 20231115 | 093200 | 3026772910 | 8540 | 8520 | 8540 | 8520 | 2298 |
| 552 | 20231115 | 093100 | 3007171060 | 8520 | 8520 | 8530 | 8510 | 2712 |
| 553 | 20231115 | 093000 | 2984076410 | 8520 | 8520 | 8530 | 8510 | 3294 |
| 554 | 20231115 | 092900 | 2956013290 | 8530 | 8510 | 8530 | 8510 | 2082 |
| 555 | 20231115 | 092800 | 2938282550 | 8500 | 8510 | 8520 | 8500 | 4758 |
| 556 | 20231115 | 092700 | 2897824800 | 8510 | 8500 | 8530 | 8500 | 4316 |
| 557 | 20231115 | 092600 | 2861120220 | 8480 | 8480 | 8500 | 8480 | 9390 |
| 558 | 20231115 | 092500 | 2781391140 | 8480 | 8470 | 8480 | 8460 | 2822 |
| 559 | 20231115 | 092400 | 2757483440 | 8470 | 8460 | 8490 | 8460 | 5851 |
| 560 | 20231115 | 092300 | 2707898810 | 8460 | 8460 | 8460 | 8440 | 4530 |
| 561 | 20231115 | 092200 | 2669606630 | 8460 | 8430 | 8460 | 8430 | 4354 |
| 562 | 20231115 | 092100 | 2632888360 | 8430 | 8440 | 8440 | 8420 | 8068 |
| 563 | 20231115 | 092000 | 2564886480 | 8440 | 8480 | 8480 | 8430 | 21483 |
| 564 | 20231115 | 091900 | 2383247140 | 8480 | 8470 | 8480 | 8460 | 1841 |
| 565 | 20231115 | 091800 | 2367654860 | 8460 | 8450 | 8460 | 8450 | 4724 |
| 566 | 20231115 | 091700 | 2327719470 | 8440 | 8490 | 8510 | 8440 | 26420 |
| 567 | 20231115 | 091600 | 2104183760 | 8490 | 8470 | 8530 | 8470 | 7309 |
| 568 | 20231115 | 091500 | 2042137290 | 8460 | 8470 | 8480 | 8460 | 9514 |
| 569 | 20231115 | 091400 | 1961601090 | 8460 | 8520 | 8540 | 8460 | 44583 |
| 570 | 20231115 | 091300 | 1582968910 | 8520 | 8550 | 8560 | 8520 | 13318 |
| 571 | 20231115 | 091200 | 1469323530 | 8560 | 8560 | 8570 | 8530 | 5700 |
| 572 | 20231115 | 091100 | 1420524940 | 8530 | 8560 | 8570 | 8530 | 6858 |
| 573 | 20231115 | 091000 | 1361873530 | 8560 | 8530 | 8580 | 8520 | 8352 |
| 574 | 20231115 | 090900 | 1290486160 | 8510 | 8560 | 8570 | 8510 | 20810 |
| 575 | 20231115 | 090800 | 1112864780 | 8550 | 8520 | 8570 | 8520 | 4185 |
| 576 | 20231115 | 090700 | 1077146020 | 8520 | 8500 | 8520 | 8500 | 4153 |
| 577 | 20231115 | 090600 | 1041838300 | 8490 | 8550 | 8550 | 8460 | 21426 |
| 578 | 20231115 | 090500 | 859791860 | 8550 | 8540 | 8550 | 8520 | 8577 |
| 579 | 20231115 | 090400 | 786674630 | 8540 | 8510 | 8570 | 8500 | 7735 |
| 580 | 20231115 | 090300 | 720731100 | 8550 | 8530 | 8550 | 8430 | 18503 |
| 581 | 20231115 | 090200 | 563569820 | 8540 | 8630 | 8630 | 8500 | 26615 |
| 582 | 20231115 | 090100 | 336101310 | 8630 | 8700 | 8700 | 8600 | 16820 |
| 583 | 20231115 | 090000 | 190761070 | 8690 | 8790 | 8790 | 8680 | 21810 |