29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 184300 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 3926 |
| 3 | 20231115 | 184200 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 4 | 20231115 | 184100 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 5 | 20231115 | 184000 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 6 | 20231115 | 183900 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 7 | 20231115 | 183800 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 8 | 20231115 | 183700 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 9 | 20231115 | 183600 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 10 | 20231115 | 183500 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 11 | 20231115 | 183400 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 12 | 20231115 | 183300 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 13 | 20231115 | 183200 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 14 | 20231115 | 183100 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 15 | 20231115 | 183000 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 16 | 20231115 | 182900 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 17 | 20231115 | 182800 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 18 | 20231115 | 182700 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 19 | 20231115 | 182600 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 20 | 20231115 | 182500 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 21 | 20231115 | 182400 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 22 | 20231115 | 182300 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 23 | 20231115 | 182200 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 24 | 20231115 | 182100 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 25 | 20231115 | 182000 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 26 | 20231115 | 181900 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 27 | 20231115 | 181800 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 28 | 20231115 | 181700 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 29 | 20231115 | 181600 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 30 | 20231115 | 181500 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 31 | 20231115 | 181400 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 32 | 20231115 | 181300 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 3926 |
| 33 | 20231115 | 181200 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 34 | 20231115 | 181100 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 35 | 20231115 | 181000 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 36 | 20231115 | 180900 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 37 | 20231115 | 180800 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 38 | 20231115 | 180700 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 39 | 20231115 | 180600 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 40 | 20231115 | 180500 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 41 | 20231115 | 180400 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 42 | 20231115 | 180300 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 43 | 20231115 | 180200 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 44 | 20231115 | 180100 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 45 | 20231115 | 180000 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 46 | 20231115 | 175900 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 47 | 20231115 | 175800 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 48 | 20231115 | 175700 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 49 | 20231115 | 175600 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 50 | 20231115 | 175500 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 51 | 20231115 | 175400 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 52 | 20231115 | 175300 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 53 | 20231115 | 175200 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 54 | 20231115 | 175100 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 55 | 20231115 | 175000 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 56 | 20231115 | 174900 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 57 | 20231115 | 174800 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 58 | 20231115 | 174700 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 59 | 20231115 | 174600 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 60 | 20231115 | 174500 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 61 | 20231115 | 174400 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 62 | 20231115 | 174300 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 3926 |
| 63 | 20231115 | 174200 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 64 | 20231115 | 174100 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 65 | 20231115 | 174000 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 66 | 20231115 | 173900 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 67 | 20231115 | 173800 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 68 | 20231115 | 173700 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 69 | 20231115 | 173600 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 70 | 20231115 | 173500 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 71 | 20231115 | 173400 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 72 | 20231115 | 173300 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 73 | 20231115 | 173200 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 74 | 20231115 | 173100 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 75 | 20231115 | 173000 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 76 | 20231115 | 172900 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 77 | 20231115 | 172800 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 78 | 20231115 | 172700 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 79 | 20231115 | 172600 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 80 | 20231115 | 172500 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 81 | 20231115 | 172400 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 82 | 20231115 | 172300 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 83 | 20231115 | 172200 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 84 | 20231115 | 172100 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 85 | 20231115 | 172000 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 86 | 20231115 | 171900 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 87 | 20231115 | 171800 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 88 | 20231115 | 171700 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 89 | 20231115 | 171600 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 90 | 20231115 | 171500 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 91 | 20231115 | 171400 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 92 | 20231115 | 171300 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 3926 |
| 93 | 20231115 | 171200 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 94 | 20231115 | 171100 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 95 | 20231115 | 171000 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 96 | 20231115 | 170900 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 97 | 20231115 | 170800 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 98 | 20231115 | 170700 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 99 | 20231115 | 170600 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 100 | 20231115 | 170500 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 101 | 20231115 | 170400 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 102 | 20231115 | 170300 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 103 | 20231115 | 170200 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 104 | 20231115 | 170100 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 105 | 20231115 | 170000 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 106 | 20231115 | 165900 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 107 | 20231115 | 165800 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 108 | 20231115 | 165700 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 109 | 20231115 | 165600 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 110 | 20231115 | 165500 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 111 | 20231115 | 165400 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 112 | 20231115 | 165300 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 113 | 20231115 | 165200 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 114 | 20231115 | 165100 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 115 | 20231115 | 165000 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 116 | 20231115 | 164900 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 117 | 20231115 | 164800 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 118 | 20231115 | 164700 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 119 | 20231115 | 164600 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 120 | 20231115 | 164500 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 121 | 20231115 | 164400 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 122 | 20231115 | 164300 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 3926 |
| 123 | 20231115 | 164200 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 124 | 20231115 | 164100 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 125 | 20231115 | 164000 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 126 | 20231115 | 163900 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 127 | 20231115 | 163800 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 128 | 20231115 | 163700 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 129 | 20231115 | 163600 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 130 | 20231115 | 163500 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 131 | 20231115 | 163400 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 132 | 20231115 | 163300 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 133 | 20231115 | 163200 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 134 | 20231115 | 163100 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 135 | 20231115 | 163000 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 136 | 20231115 | 162900 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 137 | 20231115 | 162800 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 138 | 20231115 | 162700 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 139 | 20231115 | 162600 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 140 | 20231115 | 162500 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 141 | 20231115 | 162400 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 142 | 20231115 | 162300 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 143 | 20231115 | 162200 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 144 | 20231115 | 162100 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 145 | 20231115 | 162000 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 146 | 20231115 | 161900 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 147 | 20231115 | 161800 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 148 | 20231115 | 161700 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 149 | 20231115 | 161600 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 150 | 20231115 | 161500 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 151 | 20231115 | 161400 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 152 | 20231115 | 161300 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 3926 |
| 153 | 20231115 | 161200 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 154 | 20231115 | 161100 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 155 | 20231115 | 161000 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 156 | 20231115 | 160900 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 157 | 20231115 | 160800 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 158 | 20231115 | 160700 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 159 | 20231115 | 160600 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 160 | 20231115 | 160500 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 161 | 20231115 | 160400 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 162 | 20231115 | 160300 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 163 | 20231115 | 160200 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 164 | 20231115 | 160100 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 165 | 20231115 | 160000 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 166 | 20231115 | 155900 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 167 | 20231115 | 155800 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 168 | 20231115 | 155700 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 169 | 20231115 | 155600 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 170 | 20231115 | 155500 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 171 | 20231115 | 155400 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 172 | 20231115 | 155300 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 173 | 20231115 | 155200 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 174 | 20231115 | 155100 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 175 | 20231115 | 155000 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 176 | 20231115 | 154900 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 177 | 20231115 | 154800 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 178 | 20231115 | 154700 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 179 | 20231115 | 154600 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 180 | 20231115 | 154500 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 181 | 20231115 | 154400 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 182 | 20231115 | 154300 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 3926 |
| 183 | 20231115 | 154200 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 184 | 20231115 | 154100 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 185 | 20231115 | 154000 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 186 | 20231115 | 153900 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 187 | 20231115 | 153800 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 188 | 20231115 | 153700 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 189 | 20231115 | 153600 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 190 | 20231115 | 153500 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 191 | 20231115 | 153400 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 192 | 20231115 | 153300 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 193 | 20231115 | 153200 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 194 | 20231115 | 153100 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 0 |
| 195 | 20231115 | 153000 | 2981399440 | 5230 | 5230 | 5230 | 5230 | 3926 |
| 196 | 20231115 | 152900 | 2960866460 | 5230 | 5230 | 5230 | 5230 | 0 |
| 197 | 20231115 | 152800 | 2960866460 | 5230 | 5230 | 5230 | 5230 | 0 |
| 198 | 20231115 | 152700 | 2960866460 | 5230 | 5230 | 5230 | 5230 | 0 |
| 199 | 20231115 | 152600 | 2960866460 | 5230 | 5230 | 5230 | 5230 | 0 |
| 200 | 20231115 | 152500 | 2960866460 | 5230 | 5230 | 5230 | 5230 | 0 |
| 201 | 20231115 | 152400 | 2960866460 | 5230 | 5230 | 5230 | 5230 | 0 |
| 202 | 20231115 | 152300 | 2960866460 | 5230 | 5230 | 5230 | 5230 | 0 |
| 203 | 20231115 | 152200 | 2960866460 | 5230 | 5230 | 5230 | 5230 | 0 |
| 204 | 20231115 | 152100 | 2960866460 | 5230 | 5230 | 5230 | 5230 | 0 |
| 205 | 20231115 | 152000 | 2960866460 | 5230 | 5230 | 5230 | 5230 | 0 |
| 206 | 20231115 | 151900 | 2960866460 | 5230 | 5240 | 5260 | 5230 | 7158 |
| 207 | 20231115 | 151800 | 2923390800 | 5260 | 5280 | 5280 | 5240 | 2500 |
| 208 | 20231115 | 151700 | 2910230440 | 5280 | 5300 | 5300 | 5270 | 3809 |
| 209 | 20231115 | 151600 | 2890123490 | 5290 | 5240 | 5300 | 5240 | 15563 |
| 210 | 20231115 | 151500 | 2808008740 | 5240 | 5260 | 5260 | 5240 | 1504 |
| 211 | 20231115 | 151400 | 2800113840 | 5260 | 5260 | 5260 | 5260 | 330 |
| 212 | 20231115 | 151300 | 2798378040 | 5260 | 5250 | 5260 | 5250 | 2605 |
| 213 | 20231115 | 151200 | 2784688760 | 5250 | 5240 | 5250 | 5220 | 1709 |
| 214 | 20231115 | 151100 | 2775733760 | 5240 | 5230 | 5240 | 5230 | 51 |
| 215 | 20231115 | 151000 | 2775466620 | 5230 | 5240 | 5240 | 5220 | 170 |
| 216 | 20231115 | 150900 | 2774576740 | 5220 | 5240 | 5240 | 5220 | 319 |
| 217 | 20231115 | 150800 | 2772911520 | 5230 | 5230 | 5230 | 5220 | 1559 |
| 218 | 20231115 | 150700 | 2764761950 | 5220 | 5230 | 5230 | 5210 | 667 |
| 219 | 20231115 | 150600 | 2761284980 | 5220 | 5230 | 5230 | 5220 | 1462 |
| 220 | 20231115 | 150500 | 2753653300 | 5230 | 5220 | 5230 | 5220 | 1001 |
| 221 | 20231115 | 150400 | 2748428070 | 5230 | 5220 | 5230 | 5220 | 107 |
| 222 | 20231115 | 150300 | 2747869510 | 5230 | 5230 | 5230 | 5220 | 202 |
| 223 | 20231115 | 150200 | 2746815050 | 5220 | 5220 | 5220 | 5220 | 301 |
| 224 | 20231115 | 150100 | 2745243830 | 5230 | 5230 | 5230 | 5220 | 302 |
| 225 | 20231115 | 150000 | 2743667370 | 5220 | 5220 | 5230 | 5200 | 956 |
| 226 | 20231115 | 145900 | 2738687040 | 5220 | 5210 | 5220 | 5200 | 672 |
| 227 | 20231115 | 145800 | 2735187910 | 5210 | 5210 | 5220 | 5210 | 740 |
| 228 | 20231115 | 145700 | 2731327450 | 5220 | 5210 | 5220 | 5210 | 967 |
| 229 | 20231115 | 145600 | 2726281380 | 5210 | 5220 | 5220 | 5210 | 362 |
| 230 | 20231115 | 145500 | 2724395350 | 5210 | 5210 | 5210 | 5210 | 1992 |
| 231 | 20231115 | 145400 | 2714017030 | 5200 | 5220 | 5220 | 5200 | 1431 |
| 232 | 20231115 | 145300 | 2706568990 | 5220 | 5220 | 5220 | 5220 | 1102 |
| 233 | 20231115 | 145200 | 2700816550 | 5210 | 5230 | 5230 | 5210 | 487 |
| 234 | 20231115 | 145100 | 2698272180 | 5220 | 5220 | 5230 | 5210 | 949 |
| 235 | 20231115 | 145000 | 2693318440 | 5240 | 5240 | 5250 | 5230 | 349 |
| 236 | 20231115 | 144900 | 2691492950 | 5270 | 5240 | 5270 | 5240 | 7164 |
| 237 | 20231115 | 144800 | 2653854220 | 5240 | 5240 | 5240 | 5200 | 2583 |
| 238 | 20231115 | 144700 | 2640337270 | 5250 | 5210 | 5250 | 5210 | 9945 |
| 239 | 20231115 | 144600 | 2588344210 | 5200 | 5210 | 5220 | 5190 | 2229 |
| 240 | 20231115 | 144500 | 2576768330 | 5220 | 5200 | 5220 | 5200 | 1175 |
| 241 | 20231115 | 144400 | 2570658310 | 5220 | 5210 | 5220 | 5210 | 21 |
| 242 | 20231115 | 144300 | 2570548890 | 5220 | 5220 | 5220 | 5200 | 16 |
| 243 | 20231115 | 144200 | 2570465530 | 5210 | 5210 | 5210 | 5210 | 20 |
| 244 | 20231115 | 144100 | 2570361330 | 5220 | 5190 | 5220 | 5190 | 290 |
| 245 | 20231115 | 144000 | 2568854180 | 5210 | 5210 | 5210 | 5210 | 0 |
| 246 | 20231115 | 143900 | 2568854180 | 5210 | 5200 | 5210 | 5190 | 4316 |
| 247 | 20231115 | 143800 | 2546426970 | 5200 | 5210 | 5210 | 5200 | 403 |
| 248 | 20231115 | 143700 | 2544328900 | 5210 | 5210 | 5210 | 5210 | 5 |
| 249 | 20231115 | 143600 | 2544302850 | 5220 | 5220 | 5220 | 5220 | 3 |
| 250 | 20231115 | 143500 | 2544287190 | 5200 | 5210 | 5210 | 5200 | 1410 |
| 251 | 20231115 | 143400 | 2536950690 | 5210 | 5210 | 5210 | 5210 | 1288 |
| 252 | 20231115 | 143300 | 2530240210 | 5220 | 5220 | 5220 | 5220 | 0 |
| 253 | 20231115 | 143200 | 2530240210 | 5220 | 5220 | 5220 | 5220 | 5 |
| 254 | 20231115 | 143100 | 2530214110 | 5220 | 5220 | 5220 | 5220 | 39 |
| 255 | 20231115 | 143000 | 2530010530 | 5220 | 5210 | 5220 | 5210 | 1801 |
| 256 | 20231115 | 142900 | 2520623000 | 5210 | 5210 | 5210 | 5210 | 0 |
| 257 | 20231115 | 142800 | 2520623000 | 5210 | 5220 | 5220 | 5210 | 1341 |
| 258 | 20231115 | 142700 | 2513634060 | 5220 | 5220 | 5230 | 5220 | 832 |
| 259 | 20231115 | 142600 | 2509291010 | 5220 | 5220 | 5220 | 5220 | 7 |
| 260 | 20231115 | 142500 | 2509254470 | 5220 | 5220 | 5220 | 5220 | 300 |
| 261 | 20231115 | 142400 | 2507688470 | 5230 | 5230 | 5230 | 5230 | 1 |
| 262 | 20231115 | 142300 | 2507683240 | 5220 | 5220 | 5220 | 5220 | 0 |
| 263 | 20231115 | 142200 | 2507683240 | 5220 | 5220 | 5220 | 5220 | 127 |
| 264 | 20231115 | 142100 | 2507020300 | 5220 | 5230 | 5230 | 5220 | 3270 |
| 265 | 20231115 | 142000 | 2489937430 | 5230 | 5230 | 5230 | 5220 | 643 |
| 266 | 20231115 | 141900 | 2486574550 | 5230 | 5230 | 5230 | 5230 | 0 |
| 267 | 20231115 | 141800 | 2486574550 | 5230 | 5240 | 5240 | 5230 | 126 |
| 268 | 20231115 | 141700 | 2485915540 | 5240 | 5240 | 5240 | 5240 | 0 |
| 269 | 20231115 | 141600 | 2485915540 | 5240 | 5230 | 5240 | 5230 | 531 |
| 270 | 20231115 | 141500 | 2483133410 | 5230 | 5230 | 5230 | 5230 | 21 |
| 271 | 20231115 | 141400 | 2483023580 | 5230 | 5230 | 5230 | 5230 | 835 |
| 272 | 20231115 | 141300 | 2478656530 | 5220 | 5220 | 5220 | 5220 | 736 |
| 273 | 20231115 | 141200 | 2474814610 | 5220 | 5220 | 5220 | 5220 | 5 |
| 274 | 20231115 | 141100 | 2474788510 | 5220 | 5230 | 5230 | 5220 | 11 |
| 275 | 20231115 | 141000 | 2474731080 | 5240 | 5240 | 5240 | 5240 | 0 |
| 276 | 20231115 | 140900 | 2474731080 | 5240 | 5240 | 5240 | 5240 | 23 |
| 277 | 20231115 | 140800 | 2474610560 | 5240 | 5240 | 5240 | 5240 | 420 |
| 278 | 20231115 | 140700 | 2472409760 | 5230 | 5220 | 5230 | 5220 | 443 |
| 279 | 20231115 | 140600 | 2470095530 | 5220 | 5210 | 5220 | 5210 | 1310 |
| 280 | 20231115 | 140500 | 2463261450 | 5210 | 5210 | 5210 | 5210 | 504 |
| 281 | 20231115 | 140400 | 2460635610 | 5210 | 5210 | 5210 | 5210 | 11 |
| 282 | 20231115 | 140300 | 2460578300 | 5210 | 5210 | 5220 | 5210 | 1218 |
| 283 | 20231115 | 140200 | 2454232500 | 5220 | 5210 | 5230 | 5210 | 951 |
| 284 | 20231115 | 140100 | 2449266180 | 5210 | 5230 | 5230 | 5210 | 1061 |
| 285 | 20231115 | 140000 | 2443738030 | 5230 | 5230 | 5230 | 5230 | 15 |
| 286 | 20231115 | 135900 | 2443659580 | 5230 | 5230 | 5230 | 5230 | 0 |
| 287 | 20231115 | 135800 | 2443659580 | 5230 | 5230 | 5230 | 5230 | 0 |
| 288 | 20231115 | 135700 | 2443659580 | 5230 | 5230 | 5230 | 5230 | 775 |
| 289 | 20231115 | 135600 | 2439606330 | 5230 | 5230 | 5230 | 5230 | 0 |
| 290 | 20231115 | 135500 | 2439606330 | 5230 | 5230 | 5230 | 5230 | 263 |
| 291 | 20231115 | 135400 | 2438230840 | 5210 | 5220 | 5230 | 5210 | 992 |
| 292 | 20231115 | 135300 | 2433053190 | 5240 | 5240 | 5240 | 5240 | 0 |
| 293 | 20231115 | 135200 | 2433053190 | 5240 | 5240 | 5240 | 5240 | 1 |
| 294 | 20231115 | 135100 | 2433047950 | 5220 | 5220 | 5220 | 5220 | 100 |
| 295 | 20231115 | 135000 | 2432525950 | 5240 | 5230 | 5240 | 5230 | 662 |
| 296 | 20231115 | 134900 | 2429061690 | 5230 | 5210 | 5230 | 5210 | 7 |
| 297 | 20231115 | 134800 | 2429025120 | 5210 | 5210 | 5210 | 5210 | 1658 |
| 298 | 20231115 | 134700 | 2420386940 | 5200 | 5200 | 5200 | 5200 | 0 |
| 299 | 20231115 | 134600 | 2420386940 | 5200 | 5210 | 5240 | 5200 | 171 |
| 300 | 20231115 | 134500 | 2419496530 | 5210 | 5240 | 5240 | 5200 | 5481 |
| 301 | 20231115 | 134400 | 2390924400 | 5250 | 5250 | 5250 | 5250 | 525 |
| 302 | 20231115 | 134300 | 2388168150 | 5250 | 5250 | 5250 | 5250 | 30 |
| 303 | 20231115 | 134200 | 2388010650 | 5250 | 5250 | 5250 | 5250 | 171 |
| 304 | 20231115 | 134100 | 2387112900 | 5230 | 5240 | 5240 | 5230 | 212 |
| 305 | 20231115 | 134000 | 2386002030 | 5250 | 5250 | 5250 | 5250 | 5 |
| 306 | 20231115 | 133900 | 2385975780 | 5250 | 5250 | 5250 | 5250 | 1296 |
| 307 | 20231115 | 133800 | 2379171780 | 5250 | 5250 | 5250 | 5250 | 567 |
| 308 | 20231115 | 133700 | 2376195030 | 5230 | 5230 | 5230 | 5220 | 1536 |
| 309 | 20231115 | 133600 | 2368161850 | 5230 | 5240 | 5240 | 5230 | 247 |
| 310 | 20231115 | 133500 | 2366868890 | 5230 | 5230 | 5230 | 5230 | 205 |
| 311 | 20231115 | 133400 | 2365796740 | 5230 | 5230 | 5230 | 5230 | 23 |
| 312 | 20231115 | 133300 | 2365676450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 313 | 20231115 | 133200 | 2365676450 | 5230 | 5240 | 5240 | 5230 | 716 |
| 314 | 20231115 | 133100 | 2361928990 | 5230 | 5250 | 5250 | 5230 | 884 |
| 315 | 20231115 | 133000 | 2357300900 | 5250 | 5250 | 5250 | 5250 | 470 |
| 316 | 20231115 | 132900 | 2354833400 | 5250 | 5250 | 5250 | 5250 | 667 |
| 317 | 20231115 | 132800 | 2351331650 | 5240 | 5250 | 5250 | 5240 | 538 |
| 318 | 20231115 | 132700 | 2348512030 | 5260 | 5250 | 5260 | 5250 | 1182 |
| 319 | 20231115 | 132600 | 2342303260 | 5260 | 5260 | 5260 | 5260 | 0 |
| 320 | 20231115 | 132500 | 2342303260 | 5260 | 5240 | 5260 | 5240 | 3114 |
| 321 | 20231115 | 132400 | 2325942260 | 5240 | 5240 | 5240 | 5240 | 5 |
| 322 | 20231115 | 132300 | 2325916060 | 5250 | 5250 | 5250 | 5250 | 174 |
| 323 | 20231115 | 132200 | 2325002560 | 5240 | 5240 | 5250 | 5240 | 388 |
| 324 | 20231115 | 132100 | 2322969430 | 5240 | 5240 | 5240 | 5230 | 296 |
| 325 | 20231115 | 132000 | 2321418400 | 5230 | 5230 | 5230 | 5230 | 729 |
| 326 | 20231115 | 131900 | 2317605730 | 5230 | 5240 | 5240 | 5230 | 931 |
| 327 | 20231115 | 131800 | 2312731290 | 5250 | 5250 | 5250 | 5250 | 20 |
| 328 | 20231115 | 131700 | 2312626290 | 5250 | 5250 | 5250 | 5250 | 60 |
| 329 | 20231115 | 131600 | 2312311290 | 5260 | 5250 | 5260 | 5240 | 2186 |
| 330 | 20231115 | 131500 | 2300839770 | 5250 | 5270 | 5270 | 5250 | 681 |
| 331 | 20231115 | 131400 | 2297264280 | 5270 | 5270 | 5270 | 5270 | 60 |
| 332 | 20231115 | 131300 | 2296948080 | 5260 | 5250 | 5260 | 5250 | 106 |
| 333 | 20231115 | 131200 | 2296390530 | 5250 | 5270 | 5270 | 5250 | 323 |
| 334 | 20231115 | 131100 | 2294691320 | 5270 | 5250 | 5270 | 5250 | 522 |
| 335 | 20231115 | 131000 | 2291944700 | 5250 | 5270 | 5270 | 5250 | 914 |
| 336 | 20231115 | 130900 | 2287140580 | 5280 | 5290 | 5290 | 5280 | 2572 |
| 337 | 20231115 | 130800 | 2273544170 | 5280 | 5290 | 5290 | 5270 | 205 |
| 338 | 20231115 | 130700 | 2272462420 | 5290 | 5290 | 5290 | 5280 | 1371 |
| 339 | 20231115 | 130600 | 2265213610 | 5280 | 5280 | 5280 | 5270 | 4069 |
| 340 | 20231115 | 130500 | 2243729800 | 5280 | 5270 | 5280 | 5270 | 1996 |
| 341 | 20231115 | 130400 | 2233204460 | 5240 | 5240 | 5260 | 5240 | 72 |
| 342 | 20231115 | 130300 | 2232826180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 343 | 20231115 | 130200 | 2232826180 | 5260 | 5250 | 5260 | 5250 | 5409 |
| 344 | 20231115 | 130100 | 2204428270 | 5270 | 5270 | 5280 | 5270 | 2117 |
| 345 | 20231115 | 130000 | 2193269200 | 5250 | 5250 | 5260 | 5250 | 2189 |
| 346 | 20231115 | 125900 | 2181761830 | 5250 | 5240 | 5250 | 5240 | 73 |
| 347 | 20231115 | 125800 | 2181378590 | 5260 | 5250 | 5260 | 5250 | 152 |
| 348 | 20231115 | 125700 | 2180579590 | 5250 | 5250 | 5260 | 5250 | 15 |
| 349 | 20231115 | 125600 | 2180500780 | 5260 | 5250 | 5260 | 5250 | 20 |
| 350 | 20231115 | 125500 | 2180395770 | 5250 | 5250 | 5260 | 5250 | 94 |
| 351 | 20231115 | 125400 | 2179901730 | 5260 | 5260 | 5260 | 5260 | 9 |
| 352 | 20231115 | 125300 | 2179854390 | 5260 | 5250 | 5260 | 5250 | 132 |
| 353 | 20231115 | 125200 | 2179161360 | 5250 | 5250 | 5250 | 5230 | 74 |
| 354 | 20231115 | 125100 | 2178774260 | 5250 | 5250 | 5250 | 5250 | 410 |
| 355 | 20231115 | 125000 | 2176621760 | 5250 | 5250 | 5250 | 5250 | 134 |
| 356 | 20231115 | 124900 | 2175918260 | 5250 | 5250 | 5250 | 5250 | 226 |
| 357 | 20231115 | 124800 | 2174731760 | 5230 | 5230 | 5230 | 5230 | 101 |
| 358 | 20231115 | 124700 | 2174203530 | 5220 | 5230 | 5230 | 5220 | 177 |
| 359 | 20231115 | 124600 | 2173279080 | 5230 | 5230 | 5230 | 5230 | 746 |
| 360 | 20231115 | 124500 | 2169377500 | 5230 | 5230 | 5230 | 5230 | 3727 |
| 361 | 20231115 | 124400 | 2149885290 | 5230 | 5230 | 5230 | 5230 | 0 |
| 362 | 20231115 | 124300 | 2149885290 | 5230 | 5250 | 5250 | 5230 | 1014 |
| 363 | 20231115 | 124200 | 2144571840 | 5250 | 5250 | 5250 | 5250 | 1 |
| 364 | 20231115 | 124100 | 2144566590 | 5250 | 5250 | 5250 | 5250 | 108 |
| 365 | 20231115 | 124000 | 2143999590 | 5250 | 5250 | 5250 | 5250 | 194 |
| 366 | 20231115 | 123900 | 2142981090 | 5250 | 5260 | 5260 | 5250 | 151 |
| 367 | 20231115 | 123800 | 2142187340 | 5260 | 5270 | 5270 | 5240 | 131 |
| 368 | 20231115 | 123700 | 2141500210 | 5270 | 5270 | 5270 | 5270 | 227 |
| 369 | 20231115 | 123600 | 2140303920 | 5270 | 5250 | 5270 | 5250 | 217 |
| 370 | 20231115 | 123500 | 2139164650 | 5270 | 5270 | 5270 | 5270 | 87 |
| 371 | 20231115 | 123400 | 2138706160 | 5270 | 5260 | 5270 | 5250 | 1414 |
| 372 | 20231115 | 123300 | 2131282120 | 5260 | 5260 | 5260 | 5260 | 442 |
| 373 | 20231115 | 123200 | 2128957200 | 5270 | 5270 | 5270 | 5270 | 320 |
| 374 | 20231115 | 123100 | 2127270800 | 5280 | 5250 | 5280 | 5230 | 2647 |
| 375 | 20231115 | 123000 | 2113334010 | 5250 | 5250 | 5250 | 5230 | 1095 |
| 376 | 20231115 | 122900 | 2107594510 | 5250 | 5250 | 5250 | 5250 | 17 |
| 377 | 20231115 | 122800 | 2107505260 | 5250 | 5250 | 5250 | 5250 | 616 |
| 378 | 20231115 | 122700 | 2104271260 | 5250 | 5240 | 5250 | 5240 | 291 |
| 379 | 20231115 | 122600 | 2102744920 | 5230 | 5230 | 5230 | 5230 | 0 |
| 380 | 20231115 | 122500 | 2102744920 | 5230 | 5240 | 5240 | 5230 | 34 |
| 381 | 20231115 | 122400 | 2102567080 | 5240 | 5240 | 5240 | 5240 | 277 |
| 382 | 20231115 | 122300 | 2101115600 | 5240 | 5240 | 5240 | 5240 | 5 |
| 383 | 20231115 | 122200 | 2101089400 | 5240 | 5250 | 5250 | 5220 | 1243 |
| 384 | 20231115 | 122100 | 2094577560 | 5240 | 5240 | 5240 | 5240 | 4 |
| 385 | 20231115 | 122000 | 2094556600 | 5240 | 5240 | 5240 | 5240 | 29 |
| 386 | 20231115 | 121900 | 2094404640 | 5240 | 5240 | 5240 | 5240 | 1920 |
| 387 | 20231115 | 121800 | 2084343840 | 5240 | 5240 | 5240 | 5240 | 55 |
| 388 | 20231115 | 121700 | 2084055640 | 5230 | 5240 | 5240 | 5230 | 42 |
| 389 | 20231115 | 121600 | 2083835570 | 5240 | 5240 | 5240 | 5240 | 79 |
| 390 | 20231115 | 121500 | 2083421610 | 5240 | 5240 | 5240 | 5240 | 0 |
| 391 | 20231115 | 121400 | 2083421610 | 5240 | 5230 | 5240 | 5220 | 166 |
| 392 | 20231115 | 121300 | 2082553390 | 5230 | 5230 | 5230 | 5230 | 241 |
| 393 | 20231115 | 121200 | 2081292960 | 5240 | 5240 | 5240 | 5240 | 38 |
| 394 | 20231115 | 121100 | 2081093840 | 5240 | 5240 | 5240 | 5240 | 12 |
| 395 | 20231115 | 121000 | 2081030960 | 5250 | 5250 | 5250 | 5250 | 0 |
| 396 | 20231115 | 120900 | 2081030960 | 5250 | 5250 | 5250 | 5250 | 15 |
| 397 | 20231115 | 120800 | 2080952210 | 5250 | 5250 | 5250 | 5250 | 303 |
| 398 | 20231115 | 120700 | 2079361460 | 5250 | 5250 | 5250 | 5250 | 91 |
| 399 | 20231115 | 120600 | 2078883710 | 5250 | 5240 | 5250 | 5240 | 170 |
| 400 | 20231115 | 120500 | 2077992310 | 5240 | 5240 | 5240 | 5240 | 317 |
| 401 | 20231115 | 120400 | 2076331230 | 5230 | 5230 | 5230 | 5230 | 4 |
| 402 | 20231115 | 120300 | 2076310310 | 5230 | 5230 | 5230 | 5230 | 1 |
| 403 | 20231115 | 120200 | 2076305080 | 5230 | 5220 | 5230 | 5210 | 1018 |
| 404 | 20231115 | 120100 | 2070986680 | 5220 | 5220 | 5220 | 5220 | 0 |
| 405 | 20231115 | 120000 | 2070986680 | 5220 | 5220 | 5220 | 5220 | 0 |
| 406 | 20231115 | 115900 | 2070986680 | 5220 | 5220 | 5220 | 5220 | 0 |
| 407 | 20231115 | 115800 | 2070986680 | 5220 | 5220 | 5220 | 5220 | 103 |
| 408 | 20231115 | 115700 | 2070449020 | 5220 | 5230 | 5230 | 5220 | 11 |
| 409 | 20231115 | 115600 | 2070391500 | 5230 | 5220 | 5230 | 5220 | 295 |
| 410 | 20231115 | 115500 | 2068851520 | 5220 | 5220 | 5220 | 5220 | 64 |
| 411 | 20231115 | 115400 | 2068517440 | 5230 | 5220 | 5230 | 5220 | 542 |
| 412 | 20231115 | 115300 | 2065687790 | 5220 | 5220 | 5220 | 5220 | 537 |
| 413 | 20231115 | 115200 | 2062884650 | 5220 | 5220 | 5220 | 5210 | 109 |
| 414 | 20231115 | 115100 | 2062315770 | 5220 | 5220 | 5220 | 5220 | 1 |
| 415 | 20231115 | 115000 | 2062310550 | 5220 | 5220 | 5220 | 5220 | 1168 |
| 416 | 20231115 | 114900 | 2056213590 | 5220 | 5230 | 5230 | 5220 | 705 |
| 417 | 20231115 | 114800 | 2052527740 | 5230 | 5220 | 5230 | 5220 | 532 |
| 418 | 20231115 | 114700 | 2049746590 | 5220 | 5220 | 5220 | 5220 | 274 |
| 419 | 20231115 | 114600 | 2048316310 | 5220 | 5210 | 5220 | 5210 | 75 |
| 420 | 20231115 | 114500 | 2047924820 | 5210 | 5210 | 5210 | 5210 | 407 |
| 421 | 20231115 | 114400 | 2045804350 | 5210 | 5220 | 5220 | 5210 | 453 |
| 422 | 20231115 | 114300 | 2043439700 | 5220 | 5220 | 5220 | 5220 | 20 |
| 423 | 20231115 | 114200 | 2043335300 | 5220 | 5220 | 5220 | 5220 | 0 |
| 424 | 20231115 | 114100 | 2043335300 | 5220 | 5220 | 5220 | 5220 | 385 |
| 425 | 20231115 | 114000 | 2041325600 | 5220 | 5220 | 5220 | 5220 | 1752 |
| 426 | 20231115 | 113900 | 2032180160 | 5230 | 5230 | 5230 | 5230 | 1 |
| 427 | 20231115 | 113800 | 2032174930 | 5240 | 5230 | 5240 | 5230 | 710 |
| 428 | 20231115 | 113700 | 2028460670 | 5230 | 5230 | 5240 | 5230 | 31 |
| 429 | 20231115 | 113600 | 2028298340 | 5230 | 5230 | 5230 | 5230 | 962 |
| 430 | 20231115 | 113500 | 2023267080 | 5230 | 5230 | 5230 | 5230 | 480 |
| 431 | 20231115 | 113400 | 2020756680 | 5230 | 5230 | 5250 | 5230 | 28 |
| 432 | 20231115 | 113300 | 2020609820 | 5240 | 5250 | 5250 | 5240 | 180 |
| 433 | 20231115 | 113200 | 2019666120 | 5240 | 5230 | 5240 | 5230 | 900 |
| 434 | 20231115 | 113100 | 2014958310 | 5240 | 5240 | 5250 | 5240 | 1595 |
| 435 | 20231115 | 113000 | 2006595860 | 5230 | 5240 | 5240 | 5230 | 110 |
| 436 | 20231115 | 112900 | 2006020460 | 5240 | 5230 | 5240 | 5230 | 575 |
| 437 | 20231115 | 112800 | 2003013110 | 5230 | 5230 | 5230 | 5230 | 499 |
| 438 | 20231115 | 112700 | 2000403340 | 5230 | 5220 | 5230 | 5220 | 170 |
| 439 | 20231115 | 112600 | 1999515290 | 5210 | 5210 | 5210 | 5210 | 44 |
| 440 | 20231115 | 112500 | 1999286050 | 5220 | 5210 | 5220 | 5210 | 170 |
| 441 | 20231115 | 112400 | 1998400150 | 5210 | 5210 | 5220 | 5200 | 1420 |
| 442 | 20231115 | 112300 | 1990999620 | 5210 | 5210 | 5210 | 5210 | 71 |
| 443 | 20231115 | 112200 | 1990629710 | 5210 | 5210 | 5210 | 5210 | 244 |
| 444 | 20231115 | 112100 | 1989358470 | 5210 | 5210 | 5210 | 5210 | 144 |
| 445 | 20231115 | 112000 | 1988608230 | 5210 | 5220 | 5220 | 5210 | 718 |
| 446 | 20231115 | 111900 | 1984865270 | 5220 | 5220 | 5220 | 5200 | 3255 |
| 447 | 20231115 | 111800 | 1967904250 | 5220 | 5210 | 5220 | 5210 | 119 |
| 448 | 20231115 | 111700 | 1967284250 | 5210 | 5220 | 5220 | 5200 | 329 |
| 449 | 20231115 | 111600 | 1965569410 | 5220 | 5230 | 5240 | 5220 | 147 |
| 450 | 20231115 | 111500 | 1964801700 | 5240 | 5230 | 5240 | 5230 | 699 |
| 451 | 20231115 | 111400 | 1961141690 | 5230 | 5210 | 5230 | 5210 | 4258 |
| 452 | 20231115 | 111300 | 1938929960 | 5210 | 5210 | 5210 | 5210 | 616 |
| 453 | 20231115 | 111200 | 1935720600 | 5210 | 5210 | 5210 | 5210 | 228 |
| 454 | 20231115 | 111100 | 1934532720 | 5180 | 5210 | 5220 | 5180 | 3812 |
| 455 | 20231115 | 111000 | 1914732690 | 5210 | 5210 | 5210 | 5210 | 863 |
| 456 | 20231115 | 110900 | 1910236460 | 5200 | 5220 | 5220 | 5200 | 2811 |
| 457 | 20231115 | 110800 | 1895606260 | 5220 | 5220 | 5220 | 5210 | 1318 |
| 458 | 20231115 | 110700 | 1888735700 | 5210 | 5220 | 5230 | 5210 | 2520 |
| 459 | 20231115 | 110600 | 1875582980 | 5220 | 5230 | 5230 | 5220 | 1565 |
| 460 | 20231115 | 110500 | 1867405240 | 5230 | 5250 | 5260 | 5230 | 9866 |
| 461 | 20231115 | 110400 | 1815694600 | 5250 | 5250 | 5250 | 5250 | 556 |
| 462 | 20231115 | 110300 | 1812775600 | 5250 | 5250 | 5250 | 5240 | 873 |
| 463 | 20231115 | 110200 | 1808192370 | 5250 | 5250 | 5250 | 5250 | 415 |
| 464 | 20231115 | 110100 | 1806013620 | 5250 | 5250 | 5260 | 5250 | 1005 |
| 465 | 20231115 | 110000 | 1800737340 | 5250 | 5240 | 5250 | 5240 | 1883 |
| 466 | 20231115 | 105900 | 1790865250 | 5240 | 5250 | 5250 | 5240 | 1377 |
| 467 | 20231115 | 105800 | 1783638090 | 5250 | 5240 | 5250 | 5240 | 1588 |
| 468 | 20231115 | 105700 | 1775315850 | 5240 | 5260 | 5260 | 5240 | 305 |
| 469 | 20231115 | 105600 | 1773716880 | 5260 | 5270 | 5290 | 5240 | 3196 |
| 470 | 20231115 | 105500 | 1756906800 | 5270 | 5270 | 5270 | 5260 | 1251 |
| 471 | 20231115 | 105400 | 1750314510 | 5290 | 5240 | 5320 | 5240 | 7802 |
| 472 | 20231115 | 105300 | 1709071660 | 5240 | 5270 | 5270 | 5240 | 2885 |
| 473 | 20231115 | 105200 | 1693909900 | 5280 | 5280 | 5280 | 5270 | 787 |
| 474 | 20231115 | 105100 | 1689755990 | 5280 | 5290 | 5300 | 5270 | 3841 |
| 475 | 20231115 | 105000 | 1669433700 | 5280 | 5280 | 5290 | 5280 | 1257 |
| 476 | 20231115 | 104900 | 1662789610 | 5280 | 5280 | 5290 | 5280 | 2792 |
| 477 | 20231115 | 104800 | 1648039800 | 5280 | 5260 | 5280 | 5250 | 7941 |
| 478 | 20231115 | 104700 | 1606245170 | 5260 | 5260 | 5260 | 5250 | 1059 |
| 479 | 20231115 | 104600 | 1600682200 | 5250 | 5240 | 5250 | 5240 | 2370 |
| 480 | 20231115 | 104500 | 1588250620 | 5230 | 5240 | 5240 | 5230 | 391 |
| 481 | 20231115 | 104400 | 1586202780 | 5240 | 5260 | 5260 | 5230 | 594 |
| 482 | 20231115 | 104300 | 1583090570 | 5260 | 5250 | 5260 | 5240 | 897 |
| 483 | 20231115 | 104200 | 1578379390 | 5250 | 5240 | 5250 | 5240 | 2054 |
| 484 | 20231115 | 104100 | 1567598990 | 5250 | 5230 | 5250 | 5220 | 2541 |
| 485 | 20231115 | 104000 | 1554308670 | 5230 | 5260 | 5260 | 5230 | 9819 |
| 486 | 20231115 | 103900 | 1502828730 | 5250 | 5300 | 5300 | 5250 | 6515 |
| 487 | 20231115 | 103800 | 1468505160 | 5300 | 5270 | 5300 | 5250 | 22734 |
| 488 | 20231115 | 103700 | 1348461660 | 5260 | 5260 | 5270 | 5250 | 6081 |
| 489 | 20231115 | 103600 | 1316472930 | 5260 | 5260 | 5280 | 5260 | 7467 |
| 490 | 20231115 | 103500 | 1277157010 | 5250 | 5250 | 5250 | 5240 | 2333 |
| 491 | 20231115 | 103400 | 1264918110 | 5240 | 5250 | 5260 | 5240 | 5820 |
| 492 | 20231115 | 103300 | 1234353400 | 5250 | 5240 | 5270 | 5220 | 14609 |
| 493 | 20231115 | 103200 | 1157617050 | 5220 | 5210 | 5230 | 5210 | 2760 |
| 494 | 20231115 | 103100 | 1143201220 | 5210 | 5210 | 5210 | 5210 | 344 |
| 495 | 20231115 | 103000 | 1141408980 | 5210 | 5200 | 5210 | 5200 | 388 |
| 496 | 20231115 | 102900 | 1139391370 | 5200 | 5200 | 5200 | 5200 | 0 |
| 497 | 20231115 | 102800 | 1139391370 | 5200 | 5200 | 5200 | 5200 | 1 |
| 498 | 20231115 | 102700 | 1139386170 | 5180 | 5190 | 5190 | 5180 | 634 |
| 499 | 20231115 | 102600 | 1136102000 | 5180 | 5180 | 5180 | 5180 | 1 |
| 500 | 20231115 | 102500 | 1136096820 | 5180 | 5180 | 5180 | 5180 | 20 |
| 501 | 20231115 | 102400 | 1135993220 | 5180 | 5200 | 5210 | 5180 | 421 |
| 502 | 20231115 | 102300 | 1133811610 | 5200 | 5190 | 5200 | 5190 | 784 |
| 503 | 20231115 | 102200 | 1129735800 | 5190 | 5190 | 5190 | 5190 | 717 |
| 504 | 20231115 | 102100 | 1126014570 | 5180 | 5190 | 5190 | 5180 | 340 |
| 505 | 20231115 | 102000 | 1124253360 | 5180 | 5200 | 5200 | 5180 | 578 |
| 506 | 20231115 | 101900 | 1121253940 | 5200 | 5200 | 5210 | 5190 | 604 |
| 507 | 20231115 | 101800 | 1118114070 | 5190 | 5190 | 5190 | 5190 | 0 |
| 508 | 20231115 | 101700 | 1118114070 | 5190 | 5200 | 5200 | 5190 | 351 |
| 509 | 20231115 | 101600 | 1116288990 | 5190 | 5210 | 5210 | 5190 | 3 |
| 510 | 20231115 | 101500 | 1116273380 | 5190 | 5200 | 5220 | 5170 | 4095 |
| 511 | 20231115 | 101400 | 1095021000 | 5180 | 5190 | 5210 | 5180 | 1499 |
| 512 | 20231115 | 101300 | 1087219810 | 5180 | 5190 | 5190 | 5180 | 1336 |
| 513 | 20231115 | 101200 | 1080297670 | 5180 | 5200 | 5210 | 5180 | 2984 |
| 514 | 20231115 | 101100 | 1064819250 | 5210 | 5210 | 5210 | 5210 | 83 |
| 515 | 20231115 | 101000 | 1064386820 | 5200 | 5200 | 5200 | 5200 | 1297 |
| 516 | 20231115 | 100900 | 1057642420 | 5200 | 5210 | 5210 | 5200 | 1518 |
| 517 | 20231115 | 100800 | 1049733820 | 5210 | 5210 | 5210 | 5210 | 634 |
| 518 | 20231115 | 100700 | 1046430680 | 5210 | 5210 | 5210 | 5210 | 0 |
| 519 | 20231115 | 100600 | 1046430680 | 5210 | 5180 | 5210 | 5180 | 5062 |
| 520 | 20231115 | 100500 | 1020120400 | 5190 | 5180 | 5190 | 5180 | 1304 |
| 521 | 20231115 | 100400 | 1013354890 | 5190 | 5200 | 5200 | 5190 | 232 |
| 522 | 20231115 | 100300 | 1012149750 | 5180 | 5190 | 5190 | 5180 | 1236 |
| 523 | 20231115 | 100200 | 1005739040 | 5180 | 5190 | 5190 | 5180 | 2234 |
| 524 | 20231115 | 100100 | 994147880 | 5180 | 5190 | 5190 | 5180 | 19 |
| 525 | 20231115 | 100000 | 994049340 | 5190 | 5170 | 5190 | 5170 | 799 |
| 526 | 20231115 | 095900 | 989909120 | 5180 | 5180 | 5180 | 5160 | 2159 |
| 527 | 20231115 | 095800 | 978734780 | 5190 | 5190 | 5200 | 5180 | 1221 |
| 528 | 20231115 | 095700 | 972398210 | 5200 | 5190 | 5200 | 5190 | 3648 |
| 529 | 20231115 | 095600 | 953453410 | 5210 | 5210 | 5210 | 5200 | 2079 |
| 530 | 20231115 | 095500 | 942634380 | 5210 | 5200 | 5210 | 5190 | 649 |
| 531 | 20231115 | 095400 | 939264540 | 5200 | 5190 | 5200 | 5190 | 8 |
| 532 | 20231115 | 095300 | 939222950 | 5200 | 5220 | 5220 | 5200 | 1595 |
| 533 | 20231115 | 095200 | 930926880 | 5210 | 5210 | 5220 | 5210 | 2258 |
| 534 | 20231115 | 095100 | 919159580 | 5210 | 5210 | 5210 | 5200 | 438 |
| 535 | 20231115 | 095000 | 916877670 | 5210 | 5220 | 5220 | 5200 | 2583 |
| 536 | 20231115 | 094900 | 903441650 | 5220 | 5220 | 5220 | 5200 | 1796 |
| 537 | 20231115 | 094800 | 894072060 | 5220 | 5240 | 5240 | 5220 | 1200 |
| 538 | 20231115 | 094700 | 887787180 | 5240 | 5230 | 5240 | 5220 | 5206 |
| 539 | 20231115 | 094600 | 860562970 | 5230 | 5260 | 5260 | 5220 | 10581 |
| 540 | 20231115 | 094500 | 805121290 | 5260 | 5240 | 5260 | 5240 | 7918 |
| 541 | 20231115 | 094400 | 763567330 | 5240 | 5250 | 5250 | 5240 | 2553 |
| 542 | 20231115 | 094300 | 750174170 | 5250 | 5250 | 5250 | 5240 | 962 |
| 543 | 20231115 | 094200 | 745130220 | 5250 | 5210 | 5250 | 5210 | 8659 |
| 544 | 20231115 | 094100 | 699870050 | 5210 | 5210 | 5220 | 5210 | 1759 |
| 545 | 20231115 | 094000 | 690700790 | 5210 | 5210 | 5210 | 5210 | 2822 |
| 546 | 20231115 | 093900 | 675998170 | 5210 | 5210 | 5220 | 5200 | 3806 |
| 547 | 20231115 | 093800 | 656149220 | 5210 | 5200 | 5210 | 5200 | 4476 |
| 548 | 20231115 | 093700 | 632872460 | 5210 | 5220 | 5220 | 5210 | 1352 |
| 549 | 20231115 | 093600 | 625825490 | 5220 | 5210 | 5220 | 5210 | 155 |
| 550 | 20231115 | 093500 | 625017890 | 5210 | 5190 | 5210 | 5190 | 1360 |
| 551 | 20231115 | 093400 | 617938310 | 5200 | 5210 | 5210 | 5200 | 1064 |
| 552 | 20231115 | 093300 | 612404870 | 5200 | 5210 | 5210 | 5200 | 1157 |
| 553 | 20231115 | 093200 | 606381400 | 5210 | 5210 | 5210 | 5210 | 78 |
| 554 | 20231115 | 093100 | 605975020 | 5220 | 5200 | 5230 | 5200 | 3347 |
| 555 | 20231115 | 093000 | 588516470 | 5200 | 5180 | 5200 | 5180 | 1398 |
| 556 | 20231115 | 092900 | 581255090 | 5180 | 5180 | 5210 | 5170 | 1230 |
| 557 | 20231115 | 092800 | 574870540 | 5180 | 5190 | 5190 | 5170 | 4217 |
| 558 | 20231115 | 092700 | 553020240 | 5210 | 5190 | 5210 | 5190 | 595 |
| 559 | 20231115 | 092600 | 549925310 | 5190 | 5210 | 5210 | 5190 | 1524 |
| 560 | 20231115 | 092500 | 542012470 | 5210 | 5230 | 5230 | 5210 | 1495 |
| 561 | 20231115 | 092400 | 534197240 | 5230 | 5200 | 5250 | 5180 | 10910 |
| 562 | 20231115 | 092300 | 477199220 | 5190 | 5190 | 5200 | 5190 | 529 |
| 563 | 20231115 | 092200 | 474451720 | 5190 | 5190 | 5210 | 5190 | 2649 |
| 564 | 20231115 | 092100 | 460658130 | 5190 | 5190 | 5210 | 5180 | 2520 |
| 565 | 20231115 | 092000 | 447578260 | 5200 | 5190 | 5210 | 5190 | 1739 |
| 566 | 20231115 | 091900 | 438533960 | 5200 | 5200 | 5200 | 5180 | 3777 |
| 567 | 20231115 | 091800 | 418903320 | 5200 | 5200 | 5220 | 5200 | 837 |
| 568 | 20231115 | 091700 | 414543560 | 5200 | 5220 | 5220 | 5200 | 470 |
| 569 | 20231115 | 091600 | 412093590 | 5220 | 5190 | 5220 | 5190 | 5288 |
| 570 | 20231115 | 091500 | 384530100 | 5190 | 5230 | 5230 | 5190 | 4045 |
| 571 | 20231115 | 091400 | 363466260 | 5220 | 5200 | 5250 | 5200 | 8630 |
| 572 | 20231115 | 091300 | 318337050 | 5220 | 5200 | 5220 | 5190 | 3863 |
| 573 | 20231115 | 091200 | 298220050 | 5200 | 5210 | 5210 | 5190 | 2998 |
| 574 | 20231115 | 091100 | 282611320 | 5210 | 5200 | 5210 | 5200 | 5658 |
| 575 | 20231115 | 091000 | 253168030 | 5200 | 5200 | 5210 | 5180 | 6357 |
| 576 | 20231115 | 090900 | 220084790 | 5180 | 5180 | 5200 | 5180 | 7002 |
| 577 | 20231115 | 090800 | 183764340 | 5190 | 5180 | 5190 | 5180 | 2254 |
| 578 | 20231115 | 090700 | 172069200 | 5180 | 5160 | 5190 | 5160 | 3405 |
| 579 | 20231115 | 090600 | 154435070 | 5160 | 5140 | 5160 | 5130 | 1202 |
| 580 | 20231115 | 090500 | 148244270 | 5140 | 5160 | 5160 | 5140 | 5308 |
| 581 | 20231115 | 090400 | 120908810 | 5170 | 5180 | 5180 | 5160 | 223 |
| 582 | 20231115 | 090300 | 119755220 | 5150 | 5150 | 5190 | 5150 | 8122 |
| 583 | 20231115 | 090200 | 77815870 | 5170 | 5120 | 5170 | 5120 | 2645 |
| 584 | 20231115 | 090100 | 64223960 | 5120 | 5200 | 5220 | 5120 | 4067 |
| 585 | 20231115 | 090000 | 43265560 | 5210 | 5150 | 5210 | 5120 | 8369 |