27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 185100 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 62337 |
| 3 | 20231116 | 185000 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 4 | 20231116 | 184900 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 5 | 20231116 | 184800 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 6 | 20231116 | 184700 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 7 | 20231116 | 184600 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 8 | 20231116 | 184500 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 9 | 20231116 | 184400 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 10 | 20231116 | 184300 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 11 | 20231116 | 184200 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 12 | 20231116 | 184100 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 13 | 20231116 | 184000 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 14 | 20231116 | 183900 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 15 | 20231116 | 183800 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 16 | 20231116 | 183700 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 17 | 20231116 | 183600 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 18 | 20231116 | 183500 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 19 | 20231116 | 183400 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 20 | 20231116 | 183300 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 21 | 20231116 | 183200 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 22 | 20231116 | 183100 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 23 | 20231116 | 183000 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 24 | 20231116 | 182900 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 25 | 20231116 | 182800 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 26 | 20231116 | 182700 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 27 | 20231116 | 182600 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 28 | 20231116 | 182500 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 29 | 20231116 | 182400 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 30 | 20231116 | 182300 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 31 | 20231116 | 182200 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 32 | 20231116 | 182100 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 62337 |
| 33 | 20231116 | 182000 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 34 | 20231116 | 181900 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 35 | 20231116 | 181800 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 36 | 20231116 | 181700 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 37 | 20231116 | 181600 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 38 | 20231116 | 181500 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 39 | 20231116 | 181400 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 40 | 20231116 | 181300 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 41 | 20231116 | 181200 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 42 | 20231116 | 181100 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 43 | 20231116 | 181000 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 44 | 20231116 | 180900 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 45 | 20231116 | 180800 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 46 | 20231116 | 180700 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 47 | 20231116 | 180600 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 48 | 20231116 | 180500 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 49 | 20231116 | 180400 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 50 | 20231116 | 180300 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 51 | 20231116 | 180200 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 52 | 20231116 | 180100 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 53 | 20231116 | 180000 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 54 | 20231116 | 175900 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 55 | 20231116 | 175800 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 56 | 20231116 | 175700 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 57 | 20231116 | 175600 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 58 | 20231116 | 175500 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 59 | 20231116 | 175400 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 60 | 20231116 | 175300 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 61 | 20231116 | 175200 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 62 | 20231116 | 175100 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 62337 |
| 63 | 20231116 | 175000 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 64 | 20231116 | 174900 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 65 | 20231116 | 174800 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 66 | 20231116 | 174700 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 67 | 20231116 | 174600 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 68 | 20231116 | 174500 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 69 | 20231116 | 174400 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 70 | 20231116 | 174300 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 71 | 20231116 | 174200 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 72 | 20231116 | 174100 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 73 | 20231116 | 174000 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 74 | 20231116 | 173900 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 75 | 20231116 | 173800 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 76 | 20231116 | 173700 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 77 | 20231116 | 173600 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 78 | 20231116 | 173500 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 79 | 20231116 | 173400 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 80 | 20231116 | 173300 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 81 | 20231116 | 173200 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 82 | 20231116 | 173100 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 83 | 20231116 | 173000 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 84 | 20231116 | 172900 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 85 | 20231116 | 172800 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 86 | 20231116 | 172700 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 87 | 20231116 | 172600 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 88 | 20231116 | 172500 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 89 | 20231116 | 172400 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 90 | 20231116 | 172300 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 91 | 20231116 | 172200 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 92 | 20231116 | 172100 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 62337 |
| 93 | 20231116 | 172000 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 94 | 20231116 | 171900 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 95 | 20231116 | 171800 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 96 | 20231116 | 171700 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 97 | 20231116 | 171600 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 98 | 20231116 | 171500 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 99 | 20231116 | 171400 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 100 | 20231116 | 171300 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 101 | 20231116 | 171200 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 102 | 20231116 | 171100 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 103 | 20231116 | 171000 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 104 | 20231116 | 170900 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 105 | 20231116 | 170800 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 106 | 20231116 | 170700 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 107 | 20231116 | 170600 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 108 | 20231116 | 170500 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 109 | 20231116 | 170400 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 110 | 20231116 | 170300 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 111 | 20231116 | 170200 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 112 | 20231116 | 170100 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 113 | 20231116 | 170000 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 114 | 20231116 | 165900 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 115 | 20231116 | 165800 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 116 | 20231116 | 165700 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 117 | 20231116 | 165600 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 118 | 20231116 | 165500 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 119 | 20231116 | 165400 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 120 | 20231116 | 165300 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 121 | 20231116 | 165200 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 122 | 20231116 | 165100 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 62337 |
| 123 | 20231116 | 165000 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 124 | 20231116 | 164900 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 125 | 20231116 | 164800 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 126 | 20231116 | 164700 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 127 | 20231116 | 164600 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 128 | 20231116 | 164500 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 129 | 20231116 | 164400 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 130 | 20231116 | 164300 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 131 | 20231116 | 164200 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 132 | 20231116 | 164100 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 133 | 20231116 | 164000 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 134 | 20231116 | 163900 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 135 | 20231116 | 163800 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 136 | 20231116 | 163700 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 137 | 20231116 | 163600 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 138 | 20231116 | 163500 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 139 | 20231116 | 163400 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 140 | 20231116 | 163300 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 141 | 20231116 | 163200 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 142 | 20231116 | 163100 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 0 |
| 143 | 20231116 | 163000 | 4231861151 | 1348 | 1348 | 1348 | 1348 | 62337 |
| 144 | 20231116 | 162900 | 4147830875 | 1350 | 1350 | 1350 | 1350 | 0 |
| 145 | 20231116 | 162800 | 4147830875 | 1350 | 1350 | 1350 | 1350 | 0 |
| 146 | 20231116 | 162700 | 4147830875 | 1350 | 1350 | 1350 | 1350 | 0 |
| 147 | 20231116 | 162600 | 4147830875 | 1350 | 1350 | 1350 | 1350 | 0 |
| 148 | 20231116 | 162500 | 4147830875 | 1350 | 1350 | 1350 | 1350 | 0 |
| 149 | 20231116 | 162400 | 4147830875 | 1350 | 1350 | 1350 | 1350 | 0 |
| 150 | 20231116 | 162300 | 4147830875 | 1350 | 1350 | 1350 | 1350 | 0 |
| 151 | 20231116 | 162200 | 4147830875 | 1350 | 1350 | 1350 | 1350 | 0 |
| 152 | 20231116 | 162100 | 4147830875 | 1350 | 1350 | 1350 | 1350 | 0 |
| 153 | 20231116 | 162000 | 4147830875 | 1350 | 1350 | 1350 | 1350 | 0 |
| 154 | 20231116 | 161900 | 4147830875 | 1350 | 1351 | 1353 | 1349 | 10153 |
| 155 | 20231116 | 161800 | 4134128023 | 1352 | 1353 | 1353 | 1349 | 6666 |
| 156 | 20231116 | 161700 | 4125131897 | 1353 | 1350 | 1353 | 1350 | 1081 |
| 157 | 20231116 | 161600 | 4123672544 | 1354 | 1352 | 1354 | 1350 | 22096 |
| 158 | 20231116 | 161500 | 4093820845 | 1350 | 1352 | 1352 | 1350 | 2402 |
| 159 | 20231116 | 161400 | 4090577138 | 1350 | 1350 | 1352 | 1350 | 461 |
| 160 | 20231116 | 161300 | 4089954784 | 1349 | 1349 | 1352 | 1349 | 2716 |
| 161 | 20231116 | 161200 | 4086289634 | 1348 | 1351 | 1351 | 1348 | 34469 |
| 162 | 20231116 | 161100 | 4039779812 | 1353 | 1353 | 1353 | 1351 | 1257 |
| 163 | 20231116 | 161000 | 4038079953 | 1354 | 1352 | 1354 | 1351 | 4273 |
| 164 | 20231116 | 160900 | 4032304979 | 1353 | 1353 | 1353 | 1351 | 17802 |
| 165 | 20231116 | 160800 | 4008243266 | 1353 | 1353 | 1353 | 1353 | 0 |
| 166 | 20231116 | 160700 | 4008243266 | 1353 | 1353 | 1353 | 1353 | 713 |
| 167 | 20231116 | 160600 | 4007278577 | 1353 | 1353 | 1354 | 1353 | 9688 |
| 168 | 20231116 | 160500 | 3994170709 | 1353 | 1354 | 1354 | 1353 | 433 |
| 169 | 20231116 | 160400 | 3993584827 | 1353 | 1355 | 1355 | 1353 | 2810 |
| 170 | 20231116 | 160300 | 3989781807 | 1354 | 1355 | 1355 | 1354 | 1113 |
| 171 | 20231116 | 160200 | 3988274428 | 1354 | 1356 | 1356 | 1354 | 1737 |
| 172 | 20231116 | 160100 | 3985920899 | 1357 | 1360 | 1360 | 1355 | 148 |
| 173 | 20231116 | 160000 | 3985720211 | 1361 | 1361 | 1361 | 1357 | 2880 |
| 174 | 20231116 | 155900 | 3981812040 | 1360 | 1363 | 1363 | 1360 | 2640 |
| 175 | 20231116 | 155800 | 3978220709 | 1363 | 1366 | 1366 | 1363 | 240 |
| 176 | 20231116 | 155700 | 3977893259 | 1366 | 1366 | 1366 | 1366 | 264 |
| 177 | 20231116 | 155600 | 3977532635 | 1366 | 1360 | 1366 | 1360 | 3131 |
| 178 | 20231116 | 155500 | 3973267641 | 1360 | 1357 | 1360 | 1357 | 2404 |
| 179 | 20231116 | 155400 | 3970001784 | 1357 | 1354 | 1357 | 1354 | 3761 |
| 180 | 20231116 | 155300 | 3964901180 | 1355 | 1354 | 1355 | 1354 | 1036 |
| 181 | 20231116 | 155200 | 3963498386 | 1353 | 1355 | 1355 | 1353 | 141 |
| 182 | 20231116 | 155100 | 3963307553 | 1353 | 1354 | 1354 | 1353 | 1218 |
| 183 | 20231116 | 155000 | 3961658499 | 1353 | 1354 | 1354 | 1352 | 8680 |
| 184 | 20231116 | 154900 | 3949914412 | 1354 | 1354 | 1354 | 1354 | 1 |
| 185 | 20231116 | 154800 | 3949913058 | 1353 | 1353 | 1353 | 1353 | 717 |
| 186 | 20231116 | 154700 | 3948942957 | 1355 | 1351 | 1355 | 1350 | 3261 |
| 187 | 20231116 | 154600 | 3944535262 | 1351 | 1354 | 1354 | 1350 | 12669 |
| 188 | 20231116 | 154500 | 3927409978 | 1355 | 1355 | 1355 | 1355 | 1487 |
| 189 | 20231116 | 154400 | 3925395093 | 1356 | 1356 | 1356 | 1355 | 1026 |
| 190 | 20231116 | 154300 | 3924004563 | 1356 | 1356 | 1356 | 1356 | 60 |
| 191 | 20231116 | 154200 | 3923923203 | 1356 | 1358 | 1359 | 1356 | 1994 |
| 192 | 20231116 | 154100 | 3921215756 | 1358 | 1354 | 1358 | 1354 | 1231 |
| 193 | 20231116 | 154000 | 3919545658 | 1354 | 1355 | 1358 | 1354 | 8063 |
| 194 | 20231116 | 153900 | 3908619974 | 1355 | 1358 | 1359 | 1355 | 3687 |
| 195 | 20231116 | 153800 | 3903617167 | 1358 | 1355 | 1358 | 1355 | 3198 |
| 196 | 20231116 | 153700 | 3899278698 | 1355 | 1356 | 1356 | 1355 | 1170 |
| 197 | 20231116 | 153600 | 3897693347 | 1355 | 1358 | 1358 | 1355 | 1601 |
| 198 | 20231116 | 153500 | 3895522707 | 1356 | 1358 | 1358 | 1356 | 1113 |
| 199 | 20231116 | 153400 | 3894011293 | 1358 | 1356 | 1358 | 1356 | 1970 |
| 200 | 20231116 | 153300 | 3891337089 | 1356 | 1356 | 1356 | 1356 | 1202 |
| 201 | 20231116 | 153200 | 3889707177 | 1356 | 1355 | 1356 | 1355 | 666 |
| 202 | 20231116 | 153100 | 3888804696 | 1355 | 1355 | 1355 | 1354 | 3183 |
| 203 | 20231116 | 153000 | 3884491864 | 1355 | 1355 | 1356 | 1354 | 6495 |
| 204 | 20231116 | 152900 | 3875689699 | 1355 | 1355 | 1356 | 1355 | 10634 |
| 205 | 20231116 | 152800 | 3861280344 | 1354 | 1355 | 1355 | 1354 | 1212 |
| 206 | 20231116 | 152700 | 3859639294 | 1354 | 1354 | 1354 | 1351 | 11800 |
| 207 | 20231116 | 152600 | 3843690517 | 1354 | 1356 | 1356 | 1353 | 1225 |
| 208 | 20231116 | 152500 | 3842031532 | 1356 | 1353 | 1356 | 1353 | 1694 |
| 209 | 20231116 | 152400 | 3839739475 | 1353 | 1358 | 1358 | 1353 | 10784 |
| 210 | 20231116 | 152300 | 3825113017 | 1355 | 1355 | 1357 | 1355 | 1157 |
| 211 | 20231116 | 152200 | 3823544352 | 1355 | 1352 | 1355 | 1352 | 10386 |
| 212 | 20231116 | 152100 | 3809494396 | 1352 | 1351 | 1353 | 1351 | 3791 |
| 213 | 20231116 | 152000 | 3804369584 | 1351 | 1355 | 1355 | 1350 | 59518 |
| 214 | 20231116 | 151900 | 3723893528 | 1355 | 1356 | 1357 | 1353 | 29855 |
| 215 | 20231116 | 151800 | 3683442120 | 1357 | 1356 | 1359 | 1356 | 12664 |
| 216 | 20231116 | 151700 | 3666251971 | 1356 | 1360 | 1360 | 1356 | 28384 |
| 217 | 20231116 | 151600 | 3627724693 | 1360 | 1360 | 1361 | 1360 | 2475 |
| 218 | 20231116 | 151500 | 3624358691 | 1360 | 1361 | 1361 | 1360 | 10420 |
| 219 | 20231116 | 151400 | 3610185228 | 1361 | 1361 | 1362 | 1361 | 1423 |
| 220 | 20231116 | 151300 | 3608247524 | 1361 | 1364 | 1364 | 1361 | 2183 |
| 221 | 20231116 | 151200 | 3605275762 | 1362 | 1363 | 1363 | 1362 | 1692 |
| 222 | 20231116 | 151100 | 3602970236 | 1363 | 1361 | 1363 | 1361 | 4125 |
| 223 | 20231116 | 151000 | 3597350000 | 1360 | 1360 | 1361 | 1360 | 3998 |
| 224 | 20231116 | 150900 | 3591909314 | 1361 | 1361 | 1361 | 1361 | 19 |
| 225 | 20231116 | 150800 | 3591883455 | 1360 | 1360 | 1360 | 1359 | 17834 |
| 226 | 20231116 | 150700 | 3567638965 | 1360 | 1359 | 1360 | 1359 | 4499 |
| 227 | 20231116 | 150600 | 3561524708 | 1359 | 1360 | 1360 | 1359 | 9870 |
| 228 | 20231116 | 150500 | 3548104548 | 1362 | 1360 | 1362 | 1360 | 14503 |
| 229 | 20231116 | 150400 | 3528356669 | 1361 | 1363 | 1364 | 1361 | 2575 |
| 230 | 20231116 | 150300 | 3524845663 | 1360 | 1361 | 1361 | 1359 | 3648 |
| 231 | 20231116 | 150200 | 3519885814 | 1360 | 1363 | 1368 | 1360 | 9278 |
| 232 | 20231116 | 150100 | 3507235085 | 1363 | 1363 | 1363 | 1362 | 1079 |
| 233 | 20231116 | 150000 | 3505765008 | 1363 | 1362 | 1363 | 1362 | 793 |
| 234 | 20231116 | 145900 | 3504684851 | 1360 | 1362 | 1362 | 1359 | 26254 |
| 235 | 20231116 | 145800 | 3468988478 | 1362 | 1362 | 1362 | 1362 | 1188 |
| 236 | 20231116 | 145700 | 3467370422 | 1361 | 1365 | 1365 | 1361 | 24772 |
| 237 | 20231116 | 145600 | 3433620151 | 1365 | 1366 | 1366 | 1365 | 1284 |
| 238 | 20231116 | 145500 | 3431867138 | 1367 | 1364 | 1367 | 1364 | 1224 |
| 239 | 20231116 | 145400 | 3430194419 | 1364 | 1366 | 1366 | 1363 | 11109 |
| 240 | 20231116 | 145300 | 3415048079 | 1365 | 1367 | 1367 | 1365 | 5052 |
| 241 | 20231116 | 145200 | 3408151474 | 1367 | 1366 | 1367 | 1366 | 516 |
| 242 | 20231116 | 145100 | 3407446615 | 1366 | 1368 | 1368 | 1366 | 2908 |
| 243 | 20231116 | 145000 | 3403474247 | 1369 | 1369 | 1370 | 1367 | 2894 |
| 244 | 20231116 | 144900 | 3399513542 | 1369 | 1369 | 1369 | 1369 | 1 |
| 245 | 20231116 | 144800 | 3399512173 | 1366 | 1369 | 1369 | 1365 | 15353 |
| 246 | 20231116 | 144700 | 3378548736 | 1369 | 1369 | 1369 | 1369 | 3361 |
| 247 | 20231116 | 144600 | 3373947527 | 1369 | 1369 | 1369 | 1369 | 1102 |
| 248 | 20231116 | 144500 | 3372438889 | 1365 | 1365 | 1365 | 1365 | 300 |
| 249 | 20231116 | 144400 | 3372029389 | 1365 | 1366 | 1370 | 1365 | 8343 |
| 250 | 20231116 | 144300 | 3360640910 | 1367 | 1367 | 1370 | 1365 | 2756 |
| 251 | 20231116 | 144200 | 3356874617 | 1367 | 1367 | 1367 | 1364 | 6669 |
| 252 | 20231116 | 144100 | 3347767990 | 1367 | 1365 | 1367 | 1364 | 5530 |
| 253 | 20231116 | 144000 | 3340221789 | 1365 | 1364 | 1365 | 1363 | 7486 |
| 254 | 20231116 | 143900 | 3330007444 | 1364 | 1368 | 1368 | 1364 | 41931 |
| 255 | 20231116 | 143800 | 3272739861 | 1368 | 1370 | 1370 | 1368 | 7121 |
| 256 | 20231116 | 143700 | 3262991764 | 1370 | 1370 | 1371 | 1369 | 9867 |
| 257 | 20231116 | 143600 | 3249474553 | 1370 | 1370 | 1371 | 1370 | 1496 |
| 258 | 20231116 | 143500 | 3247425023 | 1370 | 1374 | 1374 | 1370 | 4107 |
| 259 | 20231116 | 143400 | 3241791147 | 1373 | 1375 | 1375 | 1373 | 846 |
| 260 | 20231116 | 143300 | 3240629323 | 1375 | 1375 | 1375 | 1375 | 85 |
| 261 | 20231116 | 143200 | 3240512448 | 1376 | 1373 | 1376 | 1373 | 469 |
| 262 | 20231116 | 143100 | 3239868466 | 1373 | 1372 | 1373 | 1372 | 893 |
| 263 | 20231116 | 143000 | 3238642526 | 1371 | 1373 | 1373 | 1371 | 6287 |
| 264 | 20231116 | 142900 | 3230018771 | 1372 | 1372 | 1372 | 1372 | 2400 |
| 265 | 20231116 | 142800 | 3226725971 | 1373 | 1372 | 1373 | 1372 | 3510 |
| 266 | 20231116 | 142700 | 3221910141 | 1372 | 1372 | 1373 | 1371 | 1233 |
| 267 | 20231116 | 142600 | 3220218803 | 1371 | 1372 | 1376 | 1371 | 4592 |
| 268 | 20231116 | 142500 | 3213920483 | 1371 | 1372 | 1372 | 1371 | 2308 |
| 269 | 20231116 | 142400 | 3210755550 | 1372 | 1373 | 1373 | 1372 | 1477 |
| 270 | 20231116 | 142300 | 3208728611 | 1373 | 1373 | 1373 | 1373 | 1400 |
| 271 | 20231116 | 142200 | 3206806411 | 1373 | 1375 | 1376 | 1372 | 2794 |
| 272 | 20231116 | 142100 | 3202970031 | 1376 | 1376 | 1376 | 1376 | 819 |
| 273 | 20231116 | 142000 | 3201843087 | 1376 | 1377 | 1377 | 1374 | 10434 |
| 274 | 20231116 | 141900 | 3187493373 | 1377 | 1377 | 1377 | 1376 | 664 |
| 275 | 20231116 | 141800 | 3186579295 | 1377 | 1376 | 1377 | 1375 | 1670 |
| 276 | 20231116 | 141700 | 3184282984 | 1377 | 1378 | 1378 | 1377 | 12192 |
| 277 | 20231116 | 141600 | 3167493600 | 1379 | 1377 | 1379 | 1377 | 2874 |
| 278 | 20231116 | 141500 | 3163533497 | 1377 | 1371 | 1378 | 1371 | 5499 |
| 279 | 20231116 | 141400 | 3155973983 | 1371 | 1370 | 1371 | 1370 | 19251 |
| 280 | 20231116 | 141300 | 3129599289 | 1369 | 1369 | 1369 | 1369 | 6665 |
| 281 | 20231116 | 141200 | 3120474904 | 1370 | 1372 | 1372 | 1369 | 11846 |
| 282 | 20231116 | 141100 | 3104233001 | 1373 | 1374 | 1374 | 1373 | 6692 |
| 283 | 20231116 | 141000 | 3095039885 | 1372 | 1375 | 1375 | 1372 | 17697 |
| 284 | 20231116 | 140900 | 3070734718 | 1376 | 1373 | 1377 | 1373 | 11791 |
| 285 | 20231116 | 140800 | 3054514061 | 1374 | 1378 | 1378 | 1374 | 8684 |
| 286 | 20231116 | 140700 | 3042568684 | 1377 | 1377 | 1377 | 1377 | 538 |
| 287 | 20231116 | 140600 | 3041827858 | 1376 | 1377 | 1377 | 1376 | 1754 |
| 288 | 20231116 | 140500 | 3039413685 | 1377 | 1377 | 1379 | 1375 | 5052 |
| 289 | 20231116 | 140400 | 3032459079 | 1377 | 1377 | 1377 | 1377 | 8253 |
| 290 | 20231116 | 140300 | 3021094698 | 1377 | 1375 | 1377 | 1375 | 8524 |
| 291 | 20231116 | 140200 | 3009365024 | 1373 | 1373 | 1373 | 1372 | 10621 |
| 292 | 20231116 | 140100 | 2994787391 | 1372 | 1375 | 1375 | 1372 | 3999 |
| 293 | 20231116 | 140000 | 2989296982 | 1373 | 1375 | 1375 | 1373 | 1592 |
| 294 | 20231116 | 135900 | 2987109366 | 1375 | 1379 | 1379 | 1375 | 6975 |
| 295 | 20231116 | 135800 | 2977512544 | 1379 | 1380 | 1380 | 1377 | 5688 |
| 296 | 20231116 | 135700 | 2969671130 | 1379 | 1378 | 1379 | 1378 | 1995 |
| 297 | 20231116 | 135600 | 2966921035 | 1379 | 1379 | 1380 | 1378 | 15274 |
| 298 | 20231116 | 135500 | 2945857698 | 1380 | 1375 | 1380 | 1370 | 19561 |
| 299 | 20231116 | 135400 | 2918957421 | 1375 | 1368 | 1375 | 1367 | 15105 |
| 300 | 20231116 | 135300 | 2898271911 | 1373 | 1373 | 1373 | 1368 | 8390 |
| 301 | 20231116 | 135200 | 2886780102 | 1373 | 1371 | 1373 | 1367 | 4058 |
| 302 | 20231116 | 135100 | 2881211413 | 1371 | 1365 | 1371 | 1363 | 15868 |
| 303 | 20231116 | 135000 | 2859565453 | 1363 | 1364 | 1370 | 1363 | 10551 |
| 304 | 20231116 | 134900 | 2845168029 | 1368 | 1363 | 1368 | 1363 | 13042 |
| 305 | 20231116 | 134800 | 2827379490 | 1368 | 1365 | 1368 | 1362 | 22192 |
| 306 | 20231116 | 134700 | 2797107952 | 1365 | 1362 | 1366 | 1360 | 17161 |
| 307 | 20231116 | 134600 | 2773744040 | 1360 | 1365 | 1365 | 1360 | 28847 |
| 308 | 20231116 | 134500 | 2734476462 | 1365 | 1366 | 1366 | 1363 | 17301 |
| 309 | 20231116 | 134400 | 2710865886 | 1366 | 1373 | 1373 | 1366 | 7813 |
| 310 | 20231116 | 134300 | 2700182875 | 1373 | 1367 | 1373 | 1366 | 8843 |
| 311 | 20231116 | 134200 | 2688087633 | 1368 | 1368 | 1368 | 1367 | 3875 |
| 312 | 20231116 | 134100 | 2682789333 | 1367 | 1375 | 1375 | 1367 | 13023 |
| 313 | 20231116 | 134000 | 2664978218 | 1371 | 1377 | 1378 | 1365 | 39567 |
| 314 | 20231116 | 133900 | 2610742700 | 1378 | 1378 | 1378 | 1376 | 8474 |
| 315 | 20231116 | 133800 | 2599073239 | 1378 | 1373 | 1378 | 1373 | 1577 |
| 316 | 20231116 | 133700 | 2596904619 | 1375 | 1374 | 1376 | 1370 | 36668 |
| 317 | 20231116 | 133600 | 2546602339 | 1374 | 1378 | 1378 | 1372 | 36402 |
| 318 | 20231116 | 133500 | 2496550564 | 1379 | 1379 | 1380 | 1378 | 6893 |
| 319 | 20231116 | 133400 | 2487046532 | 1380 | 1386 | 1386 | 1380 | 44312 |
| 320 | 20231116 | 133300 | 2425747753 | 1388 | 1389 | 1389 | 1386 | 10585 |
| 321 | 20231116 | 133200 | 2411062546 | 1389 | 1387 | 1389 | 1387 | 4806 |
| 322 | 20231116 | 133100 | 2404394644 | 1387 | 1390 | 1390 | 1387 | 11514 |
| 323 | 20231116 | 133000 | 2388420921 | 1390 | 1391 | 1391 | 1390 | 1046 |
| 324 | 20231116 | 132900 | 2386966676 | 1390 | 1386 | 1392 | 1386 | 7924 |
| 325 | 20231116 | 132800 | 2375958221 | 1386 | 1392 | 1392 | 1386 | 5506 |
| 326 | 20231116 | 132700 | 2368322348 | 1387 | 1390 | 1390 | 1385 | 17364 |
| 327 | 20231116 | 132600 | 2344225266 | 1390 | 1396 | 1396 | 1390 | 10996 |
| 328 | 20231116 | 132500 | 2328927053 | 1396 | 1398 | 1398 | 1396 | 1295 |
| 329 | 20231116 | 132400 | 2327116967 | 1399 | 1391 | 1399 | 1390 | 10275 |
| 330 | 20231116 | 132300 | 2312816880 | 1391 | 1400 | 1400 | 1391 | 15329 |
| 331 | 20231116 | 132200 | 2291429941 | 1400 | 1399 | 1400 | 1397 | 7672 |
| 332 | 20231116 | 132100 | 2280710567 | 1398 | 1403 | 1407 | 1396 | 49776 |
| 333 | 20231116 | 132000 | 2211051724 | 1403 | 1407 | 1407 | 1403 | 5450 |
| 334 | 20231116 | 131900 | 2203402946 | 1404 | 1405 | 1405 | 1404 | 431 |
| 335 | 20231116 | 131800 | 2202797722 | 1404 | 1404 | 1405 | 1404 | 5790 |
| 336 | 20231116 | 131700 | 2194666992 | 1404 | 1405 | 1405 | 1404 | 1879 |
| 337 | 20231116 | 131600 | 2192028859 | 1405 | 1405 | 1407 | 1404 | 4105 |
| 338 | 20231116 | 131500 | 2186261884 | 1405 | 1406 | 1407 | 1405 | 6852 |
| 339 | 20231116 | 131400 | 2176633551 | 1407 | 1407 | 1408 | 1405 | 9991 |
| 340 | 20231116 | 131300 | 2162585881 | 1408 | 1409 | 1409 | 1408 | 4488 |
| 341 | 20231116 | 131200 | 2156264909 | 1409 | 1410 | 1410 | 1409 | 600 |
| 342 | 20231116 | 131100 | 2155419409 | 1408 | 1412 | 1412 | 1408 | 3329 |
| 343 | 20231116 | 131000 | 2150729728 | 1412 | 1412 | 1412 | 1412 | 70 |
| 344 | 20231116 | 130900 | 2150630888 | 1410 | 1410 | 1410 | 1410 | 401 |
| 345 | 20231116 | 130800 | 2150065478 | 1407 | 1412 | 1412 | 1407 | 24027 |
| 346 | 20231116 | 130700 | 2116216280 | 1412 | 1410 | 1412 | 1410 | 500 |
| 347 | 20231116 | 130600 | 2115511080 | 1410 | 1409 | 1410 | 1408 | 2092 |
| 348 | 20231116 | 130500 | 2112563188 | 1409 | 1411 | 1411 | 1409 | 20486 |
| 349 | 20231116 | 130400 | 2083677685 | 1411 | 1411 | 1411 | 1411 | 7944 |
| 350 | 20231116 | 130300 | 2072468701 | 1411 | 1414 | 1414 | 1411 | 22530 |
| 351 | 20231116 | 130200 | 2040655180 | 1414 | 1413 | 1414 | 1413 | 2013 |
| 352 | 20231116 | 130100 | 2037808898 | 1413 | 1413 | 1413 | 1413 | 627 |
| 353 | 20231116 | 130000 | 2036922947 | 1413 | 1413 | 1413 | 1413 | 7398 |
| 354 | 20231116 | 125900 | 2026469573 | 1414 | 1414 | 1415 | 1414 | 525 |
| 355 | 20231116 | 125800 | 2025727221 | 1413 | 1413 | 1413 | 1413 | 400 |
| 356 | 20231116 | 125700 | 2025162021 | 1413 | 1413 | 1413 | 1413 | 704 |
| 357 | 20231116 | 125600 | 2024167269 | 1412 | 1415 | 1415 | 1412 | 8226 |
| 358 | 20231116 | 125500 | 2012546419 | 1415 | 1412 | 1415 | 1412 | 835 |
| 359 | 20231116 | 125400 | 2011365599 | 1412 | 1415 | 1415 | 1412 | 30886 |
| 360 | 20231116 | 125300 | 1967724782 | 1416 | 1415 | 1416 | 1414 | 1209 |
| 361 | 20231116 | 125200 | 1966014051 | 1415 | 1415 | 1415 | 1415 | 2991 |
| 362 | 20231116 | 125100 | 1961781786 | 1415 | 1417 | 1417 | 1415 | 1145 |
| 363 | 20231116 | 125000 | 1960161126 | 1417 | 1417 | 1417 | 1417 | 713 |
| 364 | 20231116 | 124900 | 1959150805 | 1417 | 1415 | 1417 | 1415 | 2256 |
| 365 | 20231116 | 124800 | 1955956391 | 1416 | 1415 | 1416 | 1415 | 1430 |
| 366 | 20231116 | 124700 | 1953932911 | 1414 | 1416 | 1416 | 1414 | 203 |
| 367 | 20231116 | 124600 | 1953645865 | 1413 | 1415 | 1415 | 1413 | 36083 |
| 368 | 20231116 | 124500 | 1902632356 | 1415 | 1415 | 1415 | 1415 | 1050 |
| 369 | 20231116 | 124400 | 1901146606 | 1416 | 1415 | 1416 | 1415 | 5543 |
| 370 | 20231116 | 124300 | 1893302949 | 1415 | 1416 | 1416 | 1414 | 16037 |
| 371 | 20231116 | 124200 | 1870612641 | 1416 | 1416 | 1416 | 1415 | 837 |
| 372 | 20231116 | 124100 | 1869427935 | 1417 | 1417 | 1417 | 1417 | 20 |
| 373 | 20231116 | 124000 | 1869399595 | 1418 | 1415 | 1418 | 1415 | 1495 |
| 374 | 20231116 | 123900 | 1867284167 | 1415 | 1418 | 1418 | 1415 | 8690 |
| 375 | 20231116 | 123800 | 1854980401 | 1418 | 1418 | 1418 | 1417 | 3890 |
| 376 | 20231116 | 123700 | 1849464682 | 1418 | 1416 | 1418 | 1416 | 5513 |
| 377 | 20231116 | 123600 | 1841658254 | 1415 | 1416 | 1416 | 1415 | 871 |
| 378 | 20231116 | 123500 | 1840425514 | 1416 | 1416 | 1416 | 1415 | 2078 |
| 379 | 20231116 | 123400 | 1837483757 | 1416 | 1417 | 1418 | 1416 | 12914 |
| 380 | 20231116 | 123300 | 1819195280 | 1417 | 1416 | 1418 | 1416 | 5089 |
| 381 | 20231116 | 123200 | 1811987967 | 1415 | 1415 | 1415 | 1415 | 6114 |
| 382 | 20231116 | 123100 | 1803336657 | 1415 | 1418 | 1418 | 1415 | 463 |
| 383 | 20231116 | 123000 | 1802681253 | 1414 | 1412 | 1414 | 1411 | 20219 |
| 384 | 20231116 | 122900 | 1774113295 | 1412 | 1416 | 1418 | 1412 | 19919 |
| 385 | 20231116 | 122800 | 1745947533 | 1415 | 1416 | 1416 | 1415 | 3461 |
| 386 | 20231116 | 122700 | 1741050058 | 1416 | 1416 | 1416 | 1416 | 983 |
| 387 | 20231116 | 122600 | 1739658130 | 1416 | 1416 | 1416 | 1412 | 8188 |
| 388 | 20231116 | 122500 | 1728081557 | 1416 | 1416 | 1416 | 1416 | 157 |
| 389 | 20231116 | 122400 | 1727859245 | 1416 | 1416 | 1416 | 1416 | 400 |
| 390 | 20231116 | 122300 | 1727292845 | 1416 | 1415 | 1416 | 1411 | 20556 |
| 391 | 20231116 | 122200 | 1698272626 | 1415 | 1415 | 1416 | 1413 | 9983 |
| 392 | 20231116 | 122100 | 1684150379 | 1414 | 1419 | 1420 | 1414 | 23065 |
| 393 | 20231116 | 122000 | 1651465252 | 1420 | 1421 | 1421 | 1420 | 3248 |
| 394 | 20231116 | 121900 | 1646853091 | 1420 | 1420 | 1420 | 1420 | 1570 |
| 395 | 20231116 | 121800 | 1644623691 | 1420 | 1421 | 1421 | 1419 | 19435 |
| 396 | 20231116 | 121700 | 1617023187 | 1427 | 1421 | 1427 | 1421 | 2179 |
| 397 | 20231116 | 121600 | 1613926822 | 1421 | 1423 | 1423 | 1421 | 3214 |
| 398 | 20231116 | 121500 | 1609356565 | 1423 | 1424 | 1424 | 1423 | 4450 |
| 399 | 20231116 | 121400 | 1603021804 | 1424 | 1426 | 1426 | 1424 | 8793 |
| 400 | 20231116 | 121300 | 1590492853 | 1426 | 1427 | 1427 | 1426 | 2431 |
| 401 | 20231116 | 121200 | 1587024116 | 1426 | 1426 | 1426 | 1426 | 1133 |
| 402 | 20231116 | 121100 | 1585408458 | 1426 | 1426 | 1427 | 1426 | 4661 |
| 403 | 20231116 | 121000 | 1578761868 | 1427 | 1426 | 1427 | 1426 | 274 |
| 404 | 20231116 | 120900 | 1578370890 | 1427 | 1427 | 1427 | 1426 | 1002 |
| 405 | 20231116 | 120800 | 1576942036 | 1425 | 1425 | 1425 | 1425 | 1200 |
| 406 | 20231116 | 120700 | 1575232036 | 1425 | 1426 | 1426 | 1425 | 1568 |
| 407 | 20231116 | 120600 | 1572997019 | 1426 | 1426 | 1427 | 1426 | 6750 |
| 408 | 20231116 | 120500 | 1563371507 | 1427 | 1426 | 1427 | 1426 | 1757 |
| 409 | 20231116 | 120400 | 1560865354 | 1427 | 1426 | 1427 | 1426 | 1481 |
| 410 | 20231116 | 120300 | 1558753439 | 1427 | 1426 | 1427 | 1426 | 1018 |
| 411 | 20231116 | 120200 | 1557301770 | 1426 | 1427 | 1427 | 1426 | 1376 |
| 412 | 20231116 | 120100 | 1555338719 | 1428 | 1428 | 1428 | 1427 | 5365 |
| 413 | 20231116 | 120000 | 1547682499 | 1428 | 1428 | 1428 | 1427 | 621 |
| 414 | 20231116 | 115900 | 1546796111 | 1427 | 1430 | 1430 | 1427 | 10289 |
| 415 | 20231116 | 115800 | 1532112245 | 1428 | 1428 | 1428 | 1428 | 193 |
| 416 | 20231116 | 115700 | 1531836641 | 1427 | 1427 | 1427 | 1427 | 907 |
| 417 | 20231116 | 115600 | 1530542352 | 1426 | 1426 | 1432 | 1426 | 5142 |
| 418 | 20231116 | 115500 | 1523209729 | 1426 | 1425 | 1426 | 1425 | 4820 |
| 419 | 20231116 | 115400 | 1516340822 | 1424 | 1420 | 1424 | 1419 | 30135 |
| 420 | 20231116 | 115300 | 1473497592 | 1420 | 1420 | 1420 | 1419 | 11065 |
| 421 | 20231116 | 115200 | 1457787945 | 1420 | 1420 | 1422 | 1418 | 11222 |
| 422 | 20231116 | 115100 | 1441865914 | 1420 | 1423 | 1424 | 1420 | 6332 |
| 423 | 20231116 | 115000 | 1432869171 | 1424 | 1426 | 1426 | 1424 | 1114 |
| 424 | 20231116 | 114900 | 1431281524 | 1429 | 1429 | 1429 | 1429 | 1 |
| 425 | 20231116 | 114800 | 1431280095 | 1429 | 1427 | 1429 | 1420 | 52636 |
| 426 | 20231116 | 114700 | 1356464718 | 1425 | 1432 | 1432 | 1425 | 12033 |
| 427 | 20231116 | 114600 | 1339314639 | 1433 | 1433 | 1433 | 1425 | 22710 |
| 428 | 20231116 | 114500 | 1306897609 | 1433 | 1432 | 1433 | 1432 | 192 |
| 429 | 20231116 | 114400 | 1306622663 | 1432 | 1433 | 1433 | 1430 | 3572 |
| 430 | 20231116 | 114300 | 1301511577 | 1430 | 1432 | 1432 | 1430 | 1000 |
| 431 | 20231116 | 114200 | 1300081193 | 1435 | 1431 | 1435 | 1431 | 931 |
| 432 | 20231116 | 114100 | 1298748408 | 1431 | 1432 | 1432 | 1431 | 2809 |
| 433 | 20231116 | 114000 | 1294725921 | 1432 | 1436 | 1436 | 1432 | 401 |
| 434 | 20231116 | 113900 | 1294151685 | 1432 | 1435 | 1435 | 1432 | 9998 |
| 435 | 20231116 | 113800 | 1279833908 | 1435 | 1435 | 1436 | 1435 | 498 |
| 436 | 20231116 | 113700 | 1279119277 | 1436 | 1437 | 1437 | 1436 | 209 |
| 437 | 20231116 | 113600 | 1278819053 | 1437 | 1437 | 1438 | 1437 | 478 |
| 438 | 20231116 | 113500 | 1278131995 | 1438 | 1438 | 1438 | 1438 | 316 |
| 439 | 20231116 | 113400 | 1277677587 | 1438 | 1438 | 1438 | 1438 | 30 |
| 440 | 20231116 | 113300 | 1277634447 | 1427 | 1439 | 1439 | 1427 | 10858 |
| 441 | 20231116 | 113200 | 1262126116 | 1429 | 1430 | 1439 | 1429 | 6506 |
| 442 | 20231116 | 113100 | 1252822450 | 1440 | 1434 | 1440 | 1430 | 4563 |
| 443 | 20231116 | 113000 | 1246290371 | 1440 | 1440 | 1440 | 1440 | 100 |
| 444 | 20231116 | 112900 | 1246146371 | 1441 | 1439 | 1442 | 1432 | 6663 |
| 445 | 20231116 | 112800 | 1236582430 | 1438 | 1438 | 1438 | 1438 | 1057 |
| 446 | 20231116 | 112700 | 1235062464 | 1443 | 1443 | 1443 | 1443 | 1 |
| 447 | 20231116 | 112600 | 1235061021 | 1436 | 1443 | 1443 | 1436 | 3443 |
| 448 | 20231116 | 112500 | 1230094868 | 1443 | 1442 | 1443 | 1442 | 1000 |
| 449 | 20231116 | 112400 | 1228652368 | 1444 | 1445 | 1445 | 1444 | 1001 |
| 450 | 20231116 | 112300 | 1227205924 | 1445 | 1445 | 1445 | 1430 | 10171 |
| 451 | 20231116 | 112200 | 1212589013 | 1445 | 1447 | 1447 | 1445 | 1262 |
| 452 | 20231116 | 112100 | 1210765419 | 1444 | 1437 | 1444 | 1437 | 6755 |
| 453 | 20231116 | 112000 | 1201039044 | 1437 | 1432 | 1437 | 1430 | 12681 |
| 454 | 20231116 | 111900 | 1182871721 | 1432 | 1432 | 1432 | 1429 | 5401 |
| 455 | 20231116 | 111800 | 1175151159 | 1435 | 1435 | 1435 | 1435 | 1 |
| 456 | 20231116 | 111700 | 1175149724 | 1430 | 1432 | 1435 | 1430 | 7947 |
| 457 | 20231116 | 111600 | 1163778582 | 1432 | 1432 | 1432 | 1432 | 43 |
| 458 | 20231116 | 111500 | 1163717006 | 1432 | 1432 | 1432 | 1432 | 610 |
| 459 | 20231116 | 111400 | 1162843486 | 1432 | 1430 | 1432 | 1430 | 3755 |
| 460 | 20231116 | 111300 | 1157471080 | 1431 | 1427 | 1431 | 1427 | 3533 |
| 461 | 20231116 | 111200 | 1152424451 | 1425 | 1424 | 1427 | 1421 | 42952 |
| 462 | 20231116 | 111100 | 1091308180 | 1424 | 1429 | 1429 | 1424 | 26784 |
| 463 | 20231116 | 111000 | 1053094881 | 1429 | 1429 | 1429 | 1428 | 1170 |
| 464 | 20231116 | 110900 | 1051423118 | 1427 | 1425 | 1433 | 1425 | 5715 |
| 465 | 20231116 | 110800 | 1043270271 | 1426 | 1426 | 1433 | 1425 | 12593 |
| 466 | 20231116 | 110700 | 1025316033 | 1426 | 1428 | 1428 | 1426 | 5160 |
| 467 | 20231116 | 110600 | 1017949768 | 1428 | 1427 | 1428 | 1427 | 1090 |
| 468 | 20231116 | 110500 | 1016393938 | 1426 | 1435 | 1436 | 1425 | 65148 |
| 469 | 20231116 | 110400 | 923451498 | 1436 | 1435 | 1436 | 1435 | 1335 |
| 470 | 20231116 | 110300 | 921534938 | 1435 | 1436 | 1436 | 1435 | 2010 |
| 471 | 20231116 | 110200 | 918649132 | 1440 | 1430 | 1440 | 1430 | 10274 |
| 472 | 20231116 | 110100 | 903879520 | 1429 | 1430 | 1430 | 1429 | 3325 |
| 473 | 20231116 | 110000 | 899125315 | 1430 | 1430 | 1430 | 1430 | 1847 |
| 474 | 20231116 | 105900 | 896484105 | 1430 | 1433 | 1433 | 1430 | 3040 |
| 475 | 20231116 | 105800 | 892133040 | 1433 | 1430 | 1433 | 1429 | 4599 |
| 476 | 20231116 | 105700 | 885549899 | 1429 | 1430 | 1433 | 1429 | 3294 |
| 477 | 20231116 | 105600 | 880835524 | 1430 | 1427 | 1430 | 1426 | 5871 |
| 478 | 20231116 | 105500 | 872456359 | 1426 | 1429 | 1429 | 1426 | 15578 |
| 479 | 20231116 | 105400 | 850229715 | 1429 | 1429 | 1430 | 1429 | 5112 |
| 480 | 20231116 | 105300 | 842922324 | 1429 | 1434 | 1434 | 1429 | 33824 |
| 481 | 20231116 | 105200 | 794515075 | 1434 | 1436 | 1436 | 1434 | 10538 |
| 482 | 20231116 | 105100 | 779400112 | 1436 | 1440 | 1440 | 1436 | 13709 |
| 483 | 20231116 | 105000 | 759710503 | 1440 | 1440 | 1440 | 1440 | 20 |
| 484 | 20231116 | 104900 | 759681703 | 1439 | 1440 | 1440 | 1439 | 835 |
| 485 | 20231116 | 104800 | 758479548 | 1440 | 1440 | 1440 | 1440 | 540 |
| 486 | 20231116 | 104700 | 757701948 | 1440 | 1439 | 1440 | 1439 | 422 |
| 487 | 20231116 | 104600 | 757094668 | 1440 | 1440 | 1441 | 1440 | 4912 |
| 488 | 20231116 | 104500 | 750020388 | 1440 | 1440 | 1442 | 1440 | 3507 |
| 489 | 20231116 | 104400 | 744970284 | 1439 | 1443 | 1443 | 1439 | 2008 |
| 490 | 20231116 | 104300 | 742080752 | 1443 | 1443 | 1443 | 1443 | 3 |
| 491 | 20231116 | 104200 | 742076423 | 1439 | 1439 | 1439 | 1439 | 1171 |
| 492 | 20231116 | 104100 | 740391354 | 1438 | 1440 | 1440 | 1438 | 4571 |
| 493 | 20231116 | 104000 | 733817268 | 1440 | 1437 | 1440 | 1437 | 1202 |
| 494 | 20231116 | 103900 | 732087588 | 1436 | 1436 | 1437 | 1436 | 4409 |
| 495 | 20231116 | 103800 | 725753970 | 1435 | 1436 | 1437 | 1434 | 12888 |
| 496 | 20231116 | 103700 | 707252266 | 1436 | 1437 | 1439 | 1436 | 10438 |
| 497 | 20231116 | 103600 | 692248589 | 1439 | 1445 | 1445 | 1437 | 41199 |
| 498 | 20231116 | 103500 | 632930314 | 1445 | 1447 | 1450 | 1445 | 3829 |
| 499 | 20231116 | 103400 | 627392526 | 1447 | 1451 | 1451 | 1446 | 4600 |
| 500 | 20231116 | 103300 | 620739277 | 1451 | 1451 | 1451 | 1440 | 19574 |
| 501 | 20231116 | 103200 | 592370681 | 1441 | 1440 | 1441 | 1439 | 13758 |
| 502 | 20231116 | 103100 | 572559967 | 1440 | 1440 | 1440 | 1439 | 14830 |
| 503 | 20231116 | 103000 | 551209767 | 1440 | 1451 | 1451 | 1440 | 46533 |
| 504 | 20231116 | 102900 | 484065945 | 1451 | 1454 | 1454 | 1451 | 2997 |
| 505 | 20231116 | 102800 | 479711298 | 1454 | 1449 | 1454 | 1447 | 3823 |
| 506 | 20231116 | 102700 | 474172330 | 1449 | 1445 | 1449 | 1445 | 333 |
| 507 | 20231116 | 102600 | 473690593 | 1445 | 1445 | 1445 | 1445 | 615 |
| 508 | 20231116 | 102500 | 472801918 | 1445 | 1445 | 1445 | 1445 | 5013 |
| 509 | 20231116 | 102400 | 465558133 | 1445 | 1447 | 1448 | 1442 | 23538 |
| 510 | 20231116 | 102300 | 431559332 | 1448 | 1448 | 1448 | 1448 | 5542 |
| 511 | 20231116 | 102200 | 423534516 | 1448 | 1451 | 1451 | 1446 | 22216 |
| 512 | 20231116 | 102100 | 391357849 | 1452 | 1458 | 1458 | 1451 | 10378 |
| 513 | 20231116 | 102000 | 376286076 | 1458 | 1454 | 1458 | 1454 | 3005 |
| 514 | 20231116 | 101900 | 371916790 | 1454 | 1457 | 1458 | 1454 | 4609 |
| 515 | 20231116 | 101800 | 365201039 | 1457 | 1455 | 1457 | 1454 | 3491 |
| 516 | 20231116 | 101700 | 360123386 | 1458 | 1454 | 1458 | 1454 | 35 |
| 517 | 20231116 | 101600 | 360072492 | 1458 | 1455 | 1458 | 1452 | 5551 |
| 518 | 20231116 | 101500 | 351989468 | 1453 | 1452 | 1453 | 1452 | 3521 |
| 519 | 20231116 | 101400 | 346875476 | 1451 | 1451 | 1451 | 1451 | 867 |
| 520 | 20231116 | 101300 | 345617459 | 1456 | 1456 | 1457 | 1447 | 901 |
| 521 | 20231116 | 101200 | 344306143 | 1458 | 1456 | 1458 | 1446 | 17074 |
| 522 | 20231116 | 101100 | 319578341 | 1456 | 1453 | 1458 | 1450 | 15899 |
| 523 | 20231116 | 101000 | 296493500 | 1453 | 1448 | 1453 | 1448 | 8606 |
| 524 | 20231116 | 100900 | 284002619 | 1448 | 1446 | 1452 | 1446 | 4686 |
| 525 | 20231116 | 100800 | 277208003 | 1446 | 1451 | 1453 | 1446 | 3679 |
| 526 | 20231116 | 100700 | 271879282 | 1451 | 1454 | 1460 | 1444 | 29268 |
| 527 | 20231116 | 100600 | 229429794 | 1454 | 1461 | 1461 | 1451 | 32908 |
| 528 | 20231116 | 100500 | 181580441 | 1461 | 1458 | 1461 | 1455 | 8550 |
| 529 | 20231116 | 100400 | 169121453 | 1460 | 1463 | 1466 | 1455 | 23533 |
| 530 | 20231116 | 100300 | 134784722 | 1462 | 1468 | 1468 | 1462 | 13116 |
| 531 | 20231116 | 100200 | 115590189 | 1468 | 1455 | 1468 | 1455 | 8897 |
| 532 | 20231116 | 100100 | 102566567 | 1455 | 1466 | 1466 | 1451 | 27441 |
| 533 | 20231116 | 100000 | 62562268 | 1472 | 1497 | 1497 | 1462 | 42194 |