27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 185300 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 11909 |
| 3 | 20231116 | 185200 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 4 | 20231116 | 185100 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 5 | 20231116 | 185000 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 6 | 20231116 | 184900 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 7 | 20231116 | 184800 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 8 | 20231116 | 184700 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 9 | 20231116 | 184600 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 10 | 20231116 | 184500 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 11 | 20231116 | 184400 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 12 | 20231116 | 184300 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 13 | 20231116 | 184200 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 14 | 20231116 | 184100 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 15 | 20231116 | 184000 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 16 | 20231116 | 183900 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 17 | 20231116 | 183800 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 18 | 20231116 | 183700 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 19 | 20231116 | 183600 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 20 | 20231116 | 183500 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 21 | 20231116 | 183400 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 22 | 20231116 | 183300 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 23 | 20231116 | 183200 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 24 | 20231116 | 183100 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 25 | 20231116 | 183000 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 26 | 20231116 | 182900 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 27 | 20231116 | 182800 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 28 | 20231116 | 182700 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 29 | 20231116 | 182600 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 30 | 20231116 | 182500 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 31 | 20231116 | 182400 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 32 | 20231116 | 182300 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 11909 |
| 33 | 20231116 | 182200 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 34 | 20231116 | 182100 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 35 | 20231116 | 182000 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 36 | 20231116 | 181900 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 37 | 20231116 | 181800 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 38 | 20231116 | 181700 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 39 | 20231116 | 181600 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 40 | 20231116 | 181500 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 41 | 20231116 | 181400 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 42 | 20231116 | 181300 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 43 | 20231116 | 181200 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 44 | 20231116 | 181100 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 45 | 20231116 | 181000 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 46 | 20231116 | 180900 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 47 | 20231116 | 180800 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 48 | 20231116 | 180700 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 49 | 20231116 | 180600 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 50 | 20231116 | 180500 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 51 | 20231116 | 180400 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 52 | 20231116 | 180300 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 53 | 20231116 | 180200 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 54 | 20231116 | 180100 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 55 | 20231116 | 180000 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 56 | 20231116 | 175900 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 57 | 20231116 | 175800 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 58 | 20231116 | 175700 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 59 | 20231116 | 175600 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 60 | 20231116 | 175500 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 61 | 20231116 | 175400 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 62 | 20231116 | 175300 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 11909 |
| 63 | 20231116 | 175200 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 64 | 20231116 | 175100 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 65 | 20231116 | 175000 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 66 | 20231116 | 174900 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 67 | 20231116 | 174800 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 68 | 20231116 | 174700 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 69 | 20231116 | 174600 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 70 | 20231116 | 174500 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 71 | 20231116 | 174400 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 72 | 20231116 | 174300 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 73 | 20231116 | 174200 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 74 | 20231116 | 174100 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 75 | 20231116 | 174000 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 76 | 20231116 | 173900 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 77 | 20231116 | 173800 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 78 | 20231116 | 173700 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 79 | 20231116 | 173600 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 80 | 20231116 | 173500 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 81 | 20231116 | 173400 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 82 | 20231116 | 173300 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 83 | 20231116 | 173200 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 84 | 20231116 | 173100 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 85 | 20231116 | 173000 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 86 | 20231116 | 172900 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 87 | 20231116 | 172800 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 88 | 20231116 | 172700 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 89 | 20231116 | 172600 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 90 | 20231116 | 172500 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 91 | 20231116 | 172400 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 92 | 20231116 | 172300 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 11909 |
| 93 | 20231116 | 172200 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 94 | 20231116 | 172100 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 95 | 20231116 | 172000 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 96 | 20231116 | 171900 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 97 | 20231116 | 171800 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 98 | 20231116 | 171700 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 99 | 20231116 | 171600 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 100 | 20231116 | 171500 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 101 | 20231116 | 171400 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 102 | 20231116 | 171300 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 103 | 20231116 | 171200 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 104 | 20231116 | 171100 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 105 | 20231116 | 171000 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 106 | 20231116 | 170900 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 107 | 20231116 | 170800 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 108 | 20231116 | 170700 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 109 | 20231116 | 170600 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 110 | 20231116 | 170500 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 111 | 20231116 | 170400 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 112 | 20231116 | 170300 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 113 | 20231116 | 170200 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 114 | 20231116 | 170100 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 115 | 20231116 | 170000 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 116 | 20231116 | 165900 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 117 | 20231116 | 165800 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 118 | 20231116 | 165700 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 119 | 20231116 | 165600 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 120 | 20231116 | 165500 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 121 | 20231116 | 165400 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 122 | 20231116 | 165300 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 11909 |
| 123 | 20231116 | 165200 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 124 | 20231116 | 165100 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 125 | 20231116 | 165000 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 126 | 20231116 | 164900 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 127 | 20231116 | 164800 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 128 | 20231116 | 164700 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 129 | 20231116 | 164600 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 130 | 20231116 | 164500 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 131 | 20231116 | 164400 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 132 | 20231116 | 164300 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 133 | 20231116 | 164200 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 134 | 20231116 | 164100 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 135 | 20231116 | 164000 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 136 | 20231116 | 163900 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 137 | 20231116 | 163800 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 138 | 20231116 | 163700 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 139 | 20231116 | 163600 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 140 | 20231116 | 163500 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 141 | 20231116 | 163400 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 142 | 20231116 | 163300 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 143 | 20231116 | 163200 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 144 | 20231116 | 163100 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 0 |
| 145 | 20231116 | 163000 | 4540485003 | 1508 | 1508 | 1508 | 1508 | 11909 |
| 146 | 20231116 | 162900 | 4522526231 | 1507 | 1507 | 1507 | 1507 | 0 |
| 147 | 20231116 | 162800 | 4522526231 | 1507 | 1507 | 1507 | 1507 | 0 |
| 148 | 20231116 | 162700 | 4522526231 | 1507 | 1507 | 1507 | 1507 | 0 |
| 149 | 20231116 | 162600 | 4522526231 | 1507 | 1507 | 1507 | 1507 | 0 |
| 150 | 20231116 | 162500 | 4522526231 | 1507 | 1507 | 1507 | 1507 | 0 |
| 151 | 20231116 | 162400 | 4522526231 | 1507 | 1507 | 1507 | 1507 | 0 |
| 152 | 20231116 | 162300 | 4522526231 | 1507 | 1507 | 1507 | 1507 | 0 |
| 153 | 20231116 | 162200 | 4522526231 | 1507 | 1507 | 1507 | 1507 | 0 |
| 154 | 20231116 | 162100 | 4522526231 | 1507 | 1507 | 1507 | 1507 | 0 |
| 155 | 20231116 | 162000 | 4522526231 | 1507 | 1507 | 1507 | 1507 | 0 |
| 156 | 20231116 | 161900 | 4522526231 | 1507 | 1509 | 1510 | 1507 | 7745 |
| 157 | 20231116 | 161800 | 4510840402 | 1509 | 1507 | 1509 | 1507 | 523 |
| 158 | 20231116 | 161700 | 4510051820 | 1507 | 1506 | 1507 | 1506 | 910 |
| 159 | 20231116 | 161600 | 4508681329 | 1505 | 1506 | 1506 | 1505 | 1147 |
| 160 | 20231116 | 161500 | 4506954881 | 1506 | 1506 | 1506 | 1505 | 14340 |
| 161 | 20231116 | 161400 | 4485369533 | 1507 | 1507 | 1507 | 1506 | 1573 |
| 162 | 20231116 | 161300 | 4483000041 | 1507 | 1509 | 1509 | 1507 | 1916 |
| 163 | 20231116 | 161200 | 4480111291 | 1509 | 1512 | 1512 | 1509 | 3154 |
| 164 | 20231116 | 161100 | 4475348942 | 1512 | 1513 | 1513 | 1511 | 1984 |
| 165 | 20231116 | 161000 | 4472351084 | 1513 | 1512 | 1513 | 1512 | 4831 |
| 166 | 20231116 | 160900 | 4465044817 | 1512 | 1513 | 1513 | 1512 | 4937 |
| 167 | 20231116 | 160800 | 4457580072 | 1512 | 1513 | 1513 | 1511 | 603 |
| 168 | 20231116 | 160700 | 4456668564 | 1511 | 1512 | 1513 | 1511 | 3374 |
| 169 | 20231116 | 160600 | 4451565761 | 1512 | 1512 | 1512 | 1511 | 2565 |
| 170 | 20231116 | 160500 | 4447690038 | 1512 | 1512 | 1513 | 1511 | 2229 |
| 171 | 20231116 | 160400 | 4444320018 | 1512 | 1512 | 1512 | 1511 | 2925 |
| 172 | 20231116 | 160300 | 4439898647 | 1512 | 1513 | 1513 | 1512 | 4660 |
| 173 | 20231116 | 160200 | 4432852656 | 1513 | 1513 | 1513 | 1512 | 1405 |
| 174 | 20231116 | 160100 | 4430727353 | 1513 | 1512 | 1514 | 1512 | 17692 |
| 175 | 20231116 | 160000 | 4403945786 | 1511 | 1511 | 1512 | 1510 | 2832 |
| 176 | 20231116 | 155900 | 4399665693 | 1511 | 1512 | 1513 | 1511 | 1493 |
| 177 | 20231116 | 155800 | 4397408277 | 1511 | 1511 | 1511 | 1509 | 6413 |
| 178 | 20231116 | 155700 | 4387718531 | 1511 | 1509 | 1511 | 1508 | 1127 |
| 179 | 20231116 | 155600 | 4386018147 | 1509 | 1510 | 1511 | 1509 | 4869 |
| 180 | 20231116 | 155500 | 4378662464 | 1510 | 1510 | 1511 | 1510 | 1415 |
| 181 | 20231116 | 155400 | 4376525622 | 1510 | 1509 | 1510 | 1509 | 2762 |
| 182 | 20231116 | 155300 | 4372355231 | 1509 | 1506 | 1509 | 1506 | 3903 |
| 183 | 20231116 | 155200 | 4366468515 | 1505 | 1503 | 1505 | 1503 | 961 |
| 184 | 20231116 | 155100 | 4365023442 | 1504 | 1505 | 1505 | 1503 | 4512 |
| 185 | 20231116 | 155000 | 4358237711 | 1505 | 1505 | 1505 | 1504 | 381 |
| 186 | 20231116 | 154900 | 4357664536 | 1505 | 1505 | 1505 | 1504 | 190 |
| 187 | 20231116 | 154800 | 4357378597 | 1505 | 1504 | 1505 | 1504 | 5751 |
| 188 | 20231116 | 154700 | 4348723572 | 1504 | 1503 | 1504 | 1503 | 788 |
| 189 | 20231116 | 154600 | 4347538899 | 1504 | 1504 | 1504 | 1504 | 690 |
| 190 | 20231116 | 154500 | 4346501139 | 1503 | 1504 | 1504 | 1503 | 264 |
| 191 | 20231116 | 154400 | 4346104346 | 1503 | 1504 | 1504 | 1503 | 1319 |
| 192 | 20231116 | 154300 | 4344121762 | 1503 | 1503 | 1504 | 1503 | 2000 |
| 193 | 20231116 | 154200 | 4341115735 | 1504 | 1504 | 1505 | 1504 | 3431 |
| 194 | 20231116 | 154100 | 4335952511 | 1504 | 1503 | 1504 | 1503 | 871 |
| 195 | 20231116 | 154000 | 4334642535 | 1503 | 1504 | 1504 | 1503 | 342 |
| 196 | 20231116 | 153900 | 4334128396 | 1503 | 1504 | 1504 | 1503 | 268 |
| 197 | 20231116 | 153800 | 4333725554 | 1504 | 1504 | 1504 | 1503 | 1285 |
| 198 | 20231116 | 153700 | 4331794144 | 1503 | 1503 | 1504 | 1503 | 543 |
| 199 | 20231116 | 153600 | 4330977818 | 1503 | 1504 | 1504 | 1503 | 1068 |
| 200 | 20231116 | 153500 | 4329371699 | 1504 | 1504 | 1504 | 1504 | 21290 |
| 201 | 20231116 | 153400 | 4297351539 | 1504 | 1505 | 1506 | 1504 | 1993 |
| 202 | 20231116 | 153300 | 4294351106 | 1505 | 1505 | 1505 | 1504 | 897 |
| 203 | 20231116 | 153200 | 4293001351 | 1505 | 1505 | 1505 | 1504 | 736 |
| 204 | 20231116 | 153100 | 4291893901 | 1505 | 1505 | 1505 | 1504 | 589 |
| 205 | 20231116 | 153000 | 4291007692 | 1505 | 1505 | 1506 | 1505 | 1622 |
| 206 | 20231116 | 152900 | 4288566581 | 1505 | 1505 | 1505 | 1504 | 3603 |
| 207 | 20231116 | 152800 | 4283146367 | 1504 | 1505 | 1505 | 1504 | 356 |
| 208 | 20231116 | 152700 | 4282610843 | 1505 | 1506 | 1506 | 1504 | 1560 |
| 209 | 20231116 | 152600 | 4280263072 | 1506 | 1505 | 1506 | 1505 | 938 |
| 210 | 20231116 | 152500 | 4278850874 | 1505 | 1505 | 1505 | 1505 | 2369 |
| 211 | 20231116 | 152400 | 4275285529 | 1505 | 1505 | 1505 | 1505 | 307 |
| 212 | 20231116 | 152300 | 4274823494 | 1506 | 1506 | 1506 | 1505 | 4638 |
| 213 | 20231116 | 152200 | 4267840907 | 1506 | 1507 | 1507 | 1506 | 613 |
| 214 | 20231116 | 152100 | 4266917628 | 1507 | 1508 | 1508 | 1505 | 52 |
| 215 | 20231116 | 152000 | 4266839265 | 1505 | 1509 | 1509 | 1505 | 1435 |
| 216 | 20231116 | 151900 | 4264677136 | 1509 | 1507 | 1510 | 1507 | 1485 |
| 217 | 20231116 | 151800 | 4262436746 | 1507 | 1505 | 1507 | 1505 | 2979 |
| 218 | 20231116 | 151700 | 4257952714 | 1505 | 1505 | 1505 | 1504 | 4364 |
| 219 | 20231116 | 151600 | 4251386323 | 1505 | 1506 | 1506 | 1505 | 2332 |
| 220 | 20231116 | 151500 | 4247876622 | 1506 | 1506 | 1507 | 1505 | 1988 |
| 221 | 20231116 | 151400 | 4244884222 | 1506 | 1507 | 1507 | 1506 | 1415 |
| 222 | 20231116 | 151300 | 4242752306 | 1507 | 1506 | 1508 | 1506 | 2168 |
| 223 | 20231116 | 151200 | 4239485463 | 1506 | 1506 | 1506 | 1505 | 2011 |
| 224 | 20231116 | 151100 | 4236458088 | 1506 | 1505 | 1506 | 1505 | 5472 |
| 225 | 20231116 | 151000 | 4228217587 | 1505 | 1505 | 1505 | 1504 | 4103 |
| 226 | 20231116 | 150900 | 4222045890 | 1506 | 1508 | 1509 | 1504 | 3138 |
| 227 | 20231116 | 150800 | 4217319727 | 1509 | 1510 | 1510 | 1507 | 162 |
| 228 | 20231116 | 150700 | 4217075203 | 1510 | 1508 | 1510 | 1506 | 3802 |
| 229 | 20231116 | 150600 | 4211344698 | 1508 | 1507 | 1508 | 1507 | 709 |
| 230 | 20231116 | 150500 | 4210275614 | 1507 | 1508 | 1510 | 1507 | 3397 |
| 231 | 20231116 | 150400 | 4205152644 | 1510 | 1510 | 1510 | 1508 | 620 |
| 232 | 20231116 | 150300 | 4204217003 | 1510 | 1510 | 1510 | 1509 | 198 |
| 233 | 20231116 | 150200 | 4203918072 | 1510 | 1510 | 1510 | 1510 | 238 |
| 234 | 20231116 | 150100 | 4203558692 | 1510 | 1508 | 1510 | 1508 | 5374 |
| 235 | 20231116 | 150000 | 4195449649 | 1508 | 1510 | 1511 | 1508 | 1349 |
| 236 | 20231116 | 145900 | 4193413887 | 1511 | 1507 | 1511 | 1507 | 419 |
| 237 | 20231116 | 145800 | 4192781244 | 1507 | 1510 | 1510 | 1507 | 3503 |
| 238 | 20231116 | 145700 | 4187498776 | 1510 | 1512 | 1513 | 1510 | 4832 |
| 239 | 20231116 | 145600 | 4180198409 | 1512 | 1511 | 1512 | 1511 | 1186 |
| 240 | 20231116 | 145500 | 4178406361 | 1511 | 1511 | 1511 | 1511 | 813 |
| 241 | 20231116 | 145400 | 4177177918 | 1511 | 1511 | 1511 | 1510 | 474 |
| 242 | 20231116 | 145300 | 4176461730 | 1511 | 1511 | 1511 | 1511 | 120 |
| 243 | 20231116 | 145200 | 4176280410 | 1511 | 1509 | 1512 | 1509 | 2026 |
| 244 | 20231116 | 145100 | 4173222454 | 1509 | 1509 | 1509 | 1508 | 560 |
| 245 | 20231116 | 145000 | 4172377838 | 1509 | 1511 | 1512 | 1509 | 4364 |
| 246 | 20231116 | 144900 | 4165786533 | 1511 | 1511 | 1511 | 1511 | 348 |
| 247 | 20231116 | 144800 | 4165260705 | 1511 | 1511 | 1511 | 1511 | 923 |
| 248 | 20231116 | 144700 | 4163866052 | 1511 | 1508 | 1511 | 1508 | 660 |
| 249 | 20231116 | 144600 | 4162870754 | 1508 | 1508 | 1508 | 1507 | 363 |
| 250 | 20231116 | 144500 | 4162323637 | 1508 | 1508 | 1508 | 1508 | 27 |
| 251 | 20231116 | 144400 | 4162282921 | 1508 | 1507 | 1508 | 1507 | 309 |
| 252 | 20231116 | 144300 | 4161817244 | 1507 | 1509 | 1509 | 1507 | 1423 |
| 253 | 20231116 | 144200 | 4159670575 | 1509 | 1509 | 1509 | 1509 | 0 |
| 254 | 20231116 | 144100 | 4159670575 | 1509 | 1509 | 1509 | 1509 | 16 |
| 255 | 20231116 | 144000 | 4159646431 | 1509 | 1509 | 1509 | 1502 | 499 |
| 256 | 20231116 | 143900 | 4158896408 | 1502 | 1502 | 1502 | 1502 | 2222 |
| 257 | 20231116 | 143800 | 4155558964 | 1501 | 1506 | 1506 | 1501 | 7170 |
| 258 | 20231116 | 143700 | 4144785239 | 1506 | 1509 | 1509 | 1505 | 533 |
| 259 | 20231116 | 143600 | 4143982575 | 1509 | 1509 | 1509 | 1504 | 368 |
| 260 | 20231116 | 143500 | 4143429083 | 1504 | 1504 | 1504 | 1504 | 1210 |
| 261 | 20231116 | 143400 | 4141609243 | 1503 | 1503 | 1503 | 1503 | 331 |
| 262 | 20231116 | 143300 | 4141111750 | 1503 | 1503 | 1503 | 1502 | 2394 |
| 263 | 20231116 | 143200 | 4137514715 | 1504 | 1505 | 1505 | 1503 | 1584 |
| 264 | 20231116 | 143100 | 4135133654 | 1504 | 1509 | 1509 | 1504 | 1789 |
| 265 | 20231116 | 143000 | 4132442818 | 1504 | 1506 | 1506 | 1504 | 1554 |
| 266 | 20231116 | 142900 | 4130103144 | 1506 | 1506 | 1506 | 1506 | 1887 |
| 267 | 20231116 | 142800 | 4127261322 | 1506 | 1503 | 1506 | 1503 | 261 |
| 268 | 20231116 | 142700 | 4126869006 | 1502 | 1503 | 1503 | 1502 | 1865 |
| 269 | 20231116 | 142600 | 4124065956 | 1503 | 1503 | 1503 | 1502 | 211 |
| 270 | 20231116 | 142500 | 4123748824 | 1503 | 1502 | 1503 | 1502 | 1839 |
| 271 | 20231116 | 142400 | 4120986186 | 1503 | 1503 | 1503 | 1503 | 323 |
| 272 | 20231116 | 142300 | 4120500717 | 1503 | 1507 | 1507 | 1502 | 1587 |
| 273 | 20231116 | 142200 | 4118116038 | 1506 | 1502 | 1507 | 1501 | 3058 |
| 274 | 20231116 | 142100 | 4113519087 | 1502 | 1502 | 1502 | 1501 | 6286 |
| 275 | 20231116 | 142000 | 4104078874 | 1501 | 1502 | 1503 | 1501 | 3970 |
| 276 | 20231116 | 141900 | 4098118522 | 1502 | 1502 | 1507 | 1500 | 9408 |
| 277 | 20231116 | 141800 | 4083995455 | 1502 | 1508 | 1508 | 1500 | 48519 |
| 278 | 20231116 | 141700 | 4011040835 | 1509 | 1509 | 1509 | 1509 | 42 |
| 279 | 20231116 | 141600 | 4010977457 | 1509 | 1511 | 1511 | 1509 | 246 |
| 280 | 20231116 | 141500 | 4010606209 | 1511 | 1508 | 1511 | 1508 | 1843 |
| 281 | 20231116 | 141400 | 4007826942 | 1508 | 1508 | 1509 | 1508 | 4254 |
| 282 | 20231116 | 141300 | 4001411808 | 1508 | 1508 | 1508 | 1508 | 1620 |
| 283 | 20231116 | 141200 | 3998968848 | 1509 | 1511 | 1511 | 1509 | 3825 |
| 284 | 20231116 | 141100 | 3993196921 | 1513 | 1513 | 1513 | 1509 | 270 |
| 285 | 20231116 | 141000 | 3992788987 | 1513 | 1507 | 1513 | 1507 | 1316 |
| 286 | 20231116 | 140900 | 3990801135 | 1506 | 1508 | 1508 | 1506 | 5461 |
| 287 | 20231116 | 140800 | 3982570770 | 1508 | 1508 | 1508 | 1507 | 719 |
| 288 | 20231116 | 140700 | 3981486740 | 1508 | 1511 | 1511 | 1508 | 4131 |
| 289 | 20231116 | 140600 | 3975252126 | 1513 | 1514 | 1514 | 1511 | 794 |
| 290 | 20231116 | 140500 | 3974051365 | 1515 | 1515 | 1515 | 1515 | 1832 |
| 291 | 20231116 | 140400 | 3971275885 | 1515 | 1514 | 1515 | 1514 | 415 |
| 292 | 20231116 | 140300 | 3970647260 | 1513 | 1512 | 1513 | 1512 | 200 |
| 293 | 20231116 | 140200 | 3970344760 | 1511 | 1511 | 1511 | 1510 | 1492 |
| 294 | 20231116 | 140100 | 3968091720 | 1511 | 1508 | 1511 | 1508 | 2461 |
| 295 | 20231116 | 140000 | 3964377072 | 1508 | 1508 | 1508 | 1508 | 3911 |
| 296 | 20231116 | 135900 | 3958479284 | 1508 | 1515 | 1515 | 1507 | 3787 |
| 297 | 20231116 | 135800 | 3952748203 | 1515 | 1513 | 1515 | 1513 | 3673 |
| 298 | 20231116 | 135700 | 3947187288 | 1513 | 1513 | 1514 | 1513 | 124 |
| 299 | 20231116 | 135600 | 3946999664 | 1505 | 1509 | 1510 | 1505 | 17952 |
| 300 | 20231116 | 135500 | 3919934605 | 1510 | 1510 | 1510 | 1510 | 700 |
| 301 | 20231116 | 135400 | 3918877605 | 1510 | 1511 | 1511 | 1510 | 3040 |
| 302 | 20231116 | 135300 | 3914287194 | 1511 | 1514 | 1514 | 1511 | 769 |
| 303 | 20231116 | 135200 | 3913124998 | 1514 | 1509 | 1514 | 1509 | 125 |
| 304 | 20231116 | 135100 | 3912936113 | 1509 | 1509 | 1510 | 1509 | 3039 |
| 305 | 20231116 | 135000 | 3908350162 | 1509 | 1513 | 1515 | 1509 | 7772 |
| 306 | 20231116 | 134900 | 3896617429 | 1513 | 1514 | 1515 | 1513 | 5688 |
| 307 | 20231116 | 134800 | 3888003443 | 1514 | 1514 | 1514 | 1514 | 4083 |
| 308 | 20231116 | 134700 | 3881821781 | 1514 | 1515 | 1515 | 1514 | 2034 |
| 309 | 20231116 | 134600 | 3878742284 | 1515 | 1509 | 1515 | 1509 | 1316 |
| 310 | 20231116 | 134500 | 3876752972 | 1510 | 1509 | 1510 | 1508 | 1270 |
| 311 | 20231116 | 134400 | 3874836143 | 1510 | 1507 | 1510 | 1507 | 1090 |
| 312 | 20231116 | 134300 | 3873191425 | 1507 | 1507 | 1507 | 1506 | 2138 |
| 313 | 20231116 | 134200 | 3869969489 | 1507 | 1506 | 1508 | 1506 | 2457 |
| 314 | 20231116 | 134100 | 3866268228 | 1506 | 1506 | 1506 | 1505 | 3150 |
| 315 | 20231116 | 134000 | 3861524918 | 1506 | 1510 | 1510 | 1505 | 18727 |
| 316 | 20231116 | 133900 | 3833296436 | 1510 | 1511 | 1511 | 1510 | 715 |
| 317 | 20231116 | 133800 | 3832216773 | 1511 | 1512 | 1512 | 1510 | 3479 |
| 318 | 20231116 | 133700 | 3826961349 | 1512 | 1513 | 1514 | 1512 | 188 |
| 319 | 20231116 | 133600 | 3826676995 | 1512 | 1511 | 1512 | 1511 | 1086 |
| 320 | 20231116 | 133500 | 3825035638 | 1511 | 1514 | 1515 | 1510 | 13594 |
| 321 | 20231116 | 133400 | 3804490895 | 1514 | 1515 | 1515 | 1514 | 2328 |
| 322 | 20231116 | 133300 | 3800964228 | 1515 | 1515 | 1517 | 1514 | 4496 |
| 323 | 20231116 | 133200 | 3794155688 | 1517 | 1516 | 1517 | 1515 | 2197 |
| 324 | 20231116 | 133100 | 3790825684 | 1517 | 1519 | 1519 | 1517 | 3801 |
| 325 | 20231116 | 133000 | 3785056279 | 1519 | 1520 | 1523 | 1519 | 1915 |
| 326 | 20231116 | 132900 | 3782143105 | 1519 | 1520 | 1521 | 1519 | 2909 |
| 327 | 20231116 | 132800 | 3777722842 | 1520 | 1519 | 1520 | 1519 | 263 |
| 328 | 20231116 | 132700 | 3777323102 | 1519 | 1519 | 1519 | 1519 | 6 |
| 329 | 20231116 | 132600 | 3777313988 | 1520 | 1520 | 1522 | 1519 | 1125 |
| 330 | 20231116 | 132500 | 3775604252 | 1520 | 1520 | 1522 | 1520 | 66 |
| 331 | 20231116 | 132400 | 3775503930 | 1520 | 1520 | 1520 | 1520 | 301 |
| 332 | 20231116 | 132300 | 3775046410 | 1520 | 1520 | 1520 | 1520 | 1262 |
| 333 | 20231116 | 132200 | 3773128170 | 1520 | 1520 | 1520 | 1520 | 925 |
| 334 | 20231116 | 132100 | 3771722170 | 1520 | 1520 | 1520 | 1520 | 17297 |
| 335 | 20231116 | 132000 | 3745430730 | 1519 | 1518 | 1519 | 1518 | 676 |
| 336 | 20231116 | 131900 | 3744403963 | 1518 | 1519 | 1522 | 1518 | 1641 |
| 337 | 20231116 | 131800 | 3741911305 | 1522 | 1518 | 1523 | 1517 | 1878 |
| 338 | 20231116 | 131700 | 3739060636 | 1518 | 1518 | 1518 | 1518 | 240 |
| 339 | 20231116 | 131600 | 3738696316 | 1517 | 1518 | 1518 | 1517 | 602 |
| 340 | 20231116 | 131500 | 3737782980 | 1517 | 1518 | 1518 | 1517 | 673 |
| 341 | 20231116 | 131400 | 3736762038 | 1517 | 1519 | 1519 | 1517 | 4278 |
| 342 | 20231116 | 131300 | 3730264764 | 1519 | 1520 | 1521 | 1519 | 1030 |
| 343 | 20231116 | 131200 | 3728698693 | 1520 | 1522 | 1522 | 1520 | 3612 |
| 344 | 20231116 | 131100 | 3723205547 | 1521 | 1529 | 1529 | 1521 | 2047 |
| 345 | 20231116 | 131000 | 3720090738 | 1531 | 1516 | 1533 | 1516 | 16172 |
| 346 | 20231116 | 130900 | 3695411984 | 1516 | 1516 | 1516 | 1516 | 0 |
| 347 | 20231116 | 130800 | 3695411984 | 1516 | 1516 | 1520 | 1516 | 2511 |
| 348 | 20231116 | 130700 | 3691604944 | 1514 | 1514 | 1525 | 1514 | 2641 |
| 349 | 20231116 | 130600 | 3687592774 | 1514 | 1516 | 1517 | 1512 | 486 |
| 350 | 20231116 | 130500 | 3686856168 | 1510 | 1519 | 1519 | 1510 | 18982 |
| 351 | 20231116 | 130400 | 3658118922 | 1519 | 1523 | 1523 | 1519 | 709 |
| 352 | 20231116 | 130300 | 3657040927 | 1523 | 1522 | 1523 | 1519 | 1068 |
| 353 | 20231116 | 130200 | 3655417756 | 1521 | 1520 | 1523 | 1520 | 3158 |
| 354 | 20231116 | 130100 | 3650613419 | 1520 | 1517 | 1520 | 1516 | 3366 |
| 355 | 20231116 | 130000 | 3645502284 | 1517 | 1517 | 1518 | 1517 | 2533 |
| 356 | 20231116 | 125900 | 3641659192 | 1517 | 1516 | 1518 | 1515 | 8752 |
| 357 | 20231116 | 125800 | 3628377004 | 1516 | 1515 | 1516 | 1513 | 7039 |
| 358 | 20231116 | 125700 | 3617721223 | 1515 | 1514 | 1515 | 1513 | 3854 |
| 359 | 20231116 | 125600 | 3611887882 | 1513 | 1513 | 1514 | 1513 | 7768 |
| 360 | 20231116 | 125500 | 3600132340 | 1513 | 1516 | 1516 | 1513 | 6117 |
| 361 | 20231116 | 125400 | 3590868286 | 1516 | 1519 | 1519 | 1515 | 2833 |
| 362 | 20231116 | 125300 | 3586573808 | 1515 | 1518 | 1519 | 1515 | 5502 |
| 363 | 20231116 | 125200 | 3578230622 | 1518 | 1513 | 1519 | 1513 | 1732 |
| 364 | 20231116 | 125100 | 3575601205 | 1516 | 1520 | 1520 | 1513 | 4609 |
| 365 | 20231116 | 125000 | 3568623399 | 1520 | 1516 | 1520 | 1515 | 4271 |
| 366 | 20231116 | 124900 | 3562151393 | 1516 | 1516 | 1516 | 1513 | 2526 |
| 367 | 20231116 | 124800 | 3558325597 | 1516 | 1512 | 1516 | 1512 | 5480 |
| 368 | 20231116 | 124700 | 3550034172 | 1512 | 1516 | 1517 | 1511 | 6264 |
| 369 | 20231116 | 124600 | 3540558898 | 1517 | 1520 | 1520 | 1517 | 6580 |
| 370 | 20231116 | 124500 | 3530569582 | 1520 | 1526 | 1526 | 1520 | 13922 |
| 371 | 20231116 | 124400 | 3509366243 | 1526 | 1522 | 1526 | 1522 | 6573 |
| 372 | 20231116 | 124300 | 3499345382 | 1522 | 1511 | 1522 | 1511 | 17975 |
| 373 | 20231116 | 124200 | 3472064620 | 1510 | 1514 | 1514 | 1510 | 17970 |
| 374 | 20231116 | 124100 | 3444915073 | 1514 | 1515 | 1516 | 1514 | 9534 |
| 375 | 20231116 | 124000 | 3430478819 | 1515 | 1516 | 1517 | 1514 | 8093 |
| 376 | 20231116 | 123900 | 3418217488 | 1516 | 1517 | 1518 | 1516 | 5085 |
| 377 | 20231116 | 123800 | 3410503230 | 1517 | 1521 | 1522 | 1517 | 23633 |
| 378 | 20231116 | 123700 | 3374592778 | 1521 | 1521 | 1522 | 1521 | 2356 |
| 379 | 20231116 | 123600 | 3371009210 | 1521 | 1526 | 1526 | 1520 | 16622 |
| 380 | 20231116 | 123500 | 3345713305 | 1526 | 1529 | 1529 | 1526 | 8512 |
| 381 | 20231116 | 123400 | 3332711768 | 1529 | 1533 | 1535 | 1529 | 15769 |
| 382 | 20231116 | 123300 | 3308564398 | 1535 | 1536 | 1536 | 1532 | 1097 |
| 383 | 20231116 | 123200 | 3306881408 | 1536 | 1535 | 1536 | 1531 | 19791 |
| 384 | 20231116 | 123100 | 3276575476 | 1535 | 1535 | 1538 | 1533 | 6640 |
| 385 | 20231116 | 123000 | 3266373735 | 1535 | 1531 | 1535 | 1528 | 6481 |
| 386 | 20231116 | 122900 | 3256453857 | 1530 | 1530 | 1536 | 1528 | 12648 |
| 387 | 20231116 | 122800 | 3237088551 | 1530 | 1536 | 1536 | 1525 | 28245 |
| 388 | 20231116 | 122700 | 3193873973 | 1536 | 1541 | 1541 | 1534 | 27704 |
| 389 | 20231116 | 122600 | 3151315366 | 1541 | 1548 | 1548 | 1540 | 40965 |
| 390 | 20231116 | 122500 | 3088127224 | 1548 | 1551 | 1551 | 1547 | 10255 |
| 391 | 20231116 | 122400 | 3072239937 | 1551 | 1556 | 1557 | 1551 | 23035 |
| 392 | 20231116 | 122300 | 3036450940 | 1556 | 1555 | 1557 | 1554 | 12641 |
| 393 | 20231116 | 122200 | 3016779725 | 1556 | 1555 | 1556 | 1554 | 15513 |
| 394 | 20231116 | 122100 | 2992658262 | 1555 | 1552 | 1555 | 1551 | 10935 |
| 395 | 20231116 | 122000 | 2975678091 | 1553 | 1554 | 1556 | 1552 | 23819 |
| 396 | 20231116 | 121900 | 2938669426 | 1555 | 1552 | 1555 | 1552 | 32186 |
| 397 | 20231116 | 121800 | 2888658653 | 1553 | 1550 | 1553 | 1548 | 34457 |
| 398 | 20231116 | 121700 | 2835251831 | 1547 | 1543 | 1549 | 1542 | 26175 |
| 399 | 20231116 | 121600 | 2794757770 | 1542 | 1547 | 1547 | 1542 | 18514 |
| 400 | 20231116 | 121500 | 2766154577 | 1548 | 1548 | 1548 | 1547 | 7080 |
| 401 | 20231116 | 121400 | 2755198007 | 1547 | 1547 | 1548 | 1546 | 13596 |
| 402 | 20231116 | 121300 | 2734168018 | 1547 | 1548 | 1549 | 1546 | 8087 |
| 403 | 20231116 | 121200 | 2721654831 | 1548 | 1548 | 1549 | 1548 | 18524 |
| 404 | 20231116 | 121100 | 2692972249 | 1549 | 1541 | 1549 | 1541 | 34457 |
| 405 | 20231116 | 121000 | 2639638816 | 1541 | 1547 | 1549 | 1540 | 33485 |
| 406 | 20231116 | 120900 | 2587940234 | 1547 | 1543 | 1550 | 1542 | 75216 |
| 407 | 20231116 | 120800 | 2471502896 | 1543 | 1535 | 1543 | 1534 | 170464 |
| 408 | 20231116 | 120700 | 2209681846 | 1535 | 1534 | 1535 | 1534 | 6820 |
| 409 | 20231116 | 120600 | 2199215291 | 1534 | 1534 | 1535 | 1533 | 5926 |
| 410 | 20231116 | 120500 | 2190124052 | 1534 | 1534 | 1536 | 1533 | 5088 |
| 411 | 20231116 | 120400 | 2182316261 | 1537 | 1537 | 1538 | 1534 | 3926 |
| 412 | 20231116 | 120300 | 2176280286 | 1538 | 1536 | 1539 | 1533 | 27531 |
| 413 | 20231116 | 120200 | 2133944803 | 1535 | 1531 | 1535 | 1530 | 5832 |
| 414 | 20231116 | 120100 | 2125001747 | 1531 | 1530 | 1531 | 1530 | 1659 |
| 415 | 20231116 | 120000 | 2122462377 | 1529 | 1530 | 1530 | 1529 | 7614 |
| 416 | 20231116 | 115900 | 2110817511 | 1530 | 1527 | 1530 | 1527 | 5451 |
| 417 | 20231116 | 115800 | 2102482279 | 1527 | 1527 | 1528 | 1526 | 12722 |
| 418 | 20231116 | 115700 | 2083056346 | 1527 | 1532 | 1532 | 1526 | 14112 |
| 419 | 20231116 | 115600 | 2061486165 | 1533 | 1537 | 1538 | 1533 | 24231 |
| 420 | 20231116 | 115500 | 2024259877 | 1537 | 1535 | 1537 | 1531 | 11675 |
| 421 | 20231116 | 115400 | 2006330342 | 1534 | 1537 | 1538 | 1534 | 14718 |
| 422 | 20231116 | 115300 | 1983730211 | 1537 | 1537 | 1538 | 1534 | 19703 |
| 423 | 20231116 | 115200 | 1953446388 | 1538 | 1533 | 1538 | 1533 | 9406 |
| 424 | 20231116 | 115100 | 1939011299 | 1533 | 1537 | 1539 | 1527 | 44933 |
| 425 | 20231116 | 115000 | 1870093279 | 1537 | 1533 | 1540 | 1530 | 70214 |
| 426 | 20231116 | 114900 | 1762170894 | 1533 | 1530 | 1533 | 1528 | 20316 |
| 427 | 20231116 | 114800 | 1731083610 | 1530 | 1529 | 1530 | 1529 | 5613 |
| 428 | 20231116 | 114700 | 1722500162 | 1529 | 1525 | 1529 | 1522 | 7963 |
| 429 | 20231116 | 114600 | 1710327788 | 1529 | 1519 | 1530 | 1518 | 47511 |
| 430 | 20231116 | 114500 | 1637867170 | 1518 | 1519 | 1519 | 1517 | 3238 |
| 431 | 20231116 | 114400 | 1632951783 | 1519 | 1519 | 1519 | 1518 | 1519 |
| 432 | 20231116 | 114300 | 1630645195 | 1520 | 1516 | 1520 | 1516 | 797 |
| 433 | 20231116 | 114200 | 1629435421 | 1515 | 1517 | 1521 | 1515 | 4735 |
| 434 | 20231116 | 114100 | 1622243416 | 1516 | 1510 | 1516 | 1509 | 6896 |
| 435 | 20231116 | 114000 | 1611806815 | 1510 | 1512 | 1515 | 1510 | 3237 |
| 436 | 20231116 | 113900 | 1606916953 | 1512 | 1515 | 1516 | 1511 | 530 |
| 437 | 20231116 | 113800 | 1606114543 | 1515 | 1510 | 1515 | 1510 | 7492 |
| 438 | 20231116 | 113700 | 1594792943 | 1515 | 1511 | 1515 | 1510 | 5219 |
| 439 | 20231116 | 113600 | 1586910442 | 1511 | 1517 | 1517 | 1511 | 17927 |
| 440 | 20231116 | 113500 | 1559783244 | 1517 | 1518 | 1518 | 1516 | 2629 |
| 441 | 20231116 | 113400 | 1555794424 | 1518 | 1519 | 1519 | 1518 | 1081 |
| 442 | 20231116 | 113300 | 1554152405 | 1519 | 1517 | 1519 | 1517 | 4393 |
| 443 | 20231116 | 113200 | 1547483360 | 1518 | 1520 | 1520 | 1517 | 16591 |
| 444 | 20231116 | 113100 | 1522273087 | 1520 | 1519 | 1521 | 1519 | 6004 |
| 445 | 20231116 | 113000 | 1513148239 | 1519 | 1519 | 1520 | 1518 | 4892 |
| 446 | 20231116 | 112900 | 1505714962 | 1520 | 1516 | 1520 | 1515 | 6335 |
| 447 | 20231116 | 112800 | 1496100582 | 1515 | 1516 | 1516 | 1515 | 1369 |
| 448 | 20231116 | 112700 | 1494025283 | 1514 | 1519 | 1519 | 1512 | 16899 |
| 449 | 20231116 | 112600 | 1468428491 | 1519 | 1522 | 1522 | 1519 | 30447 |
| 450 | 20231116 | 112500 | 1422129009 | 1522 | 1522 | 1523 | 1522 | 6677 |
| 451 | 20231116 | 112400 | 1411965459 | 1523 | 1522 | 1523 | 1522 | 5776 |
| 452 | 20231116 | 112300 | 1403173763 | 1521 | 1522 | 1523 | 1521 | 14899 |
| 453 | 20231116 | 112200 | 1380496885 | 1521 | 1529 | 1530 | 1521 | 49414 |
| 454 | 20231116 | 112100 | 1305086399 | 1530 | 1513 | 1530 | 1513 | 92515 |
| 455 | 20231116 | 112000 | 1164315503 | 1511 | 1508 | 1513 | 1507 | 12977 |
| 456 | 20231116 | 111900 | 1144711138 | 1507 | 1508 | 1508 | 1507 | 3729 |
| 457 | 20231116 | 111800 | 1139090510 | 1508 | 1507 | 1508 | 1507 | 4866 |
| 458 | 20231116 | 111700 | 1131753156 | 1509 | 1509 | 1509 | 1506 | 2451 |
| 459 | 20231116 | 111600 | 1128054897 | 1509 | 1505 | 1510 | 1505 | 11773 |
| 460 | 20231116 | 111500 | 1110305176 | 1504 | 1502 | 1504 | 1501 | 8765 |
| 461 | 20231116 | 111400 | 1097142529 | 1501 | 1503 | 1503 | 1495 | 11854 |
| 462 | 20231116 | 111300 | 1079410413 | 1503 | 1497 | 1503 | 1496 | 10756 |
| 463 | 20231116 | 111200 | 1063291738 | 1496 | 1498 | 1498 | 1496 | 6578 |
| 464 | 20231116 | 111100 | 1053442750 | 1499 | 1500 | 1500 | 1499 | 8966 |
| 465 | 20231116 | 111000 | 1039998529 | 1500 | 1501 | 1501 | 1499 | 8859 |
| 466 | 20231116 | 110900 | 1026712180 | 1501 | 1500 | 1501 | 1500 | 8407 |
| 467 | 20231116 | 110800 | 1014094324 | 1500 | 1500 | 1504 | 1499 | 5299 |
| 468 | 20231116 | 110700 | 1006131773 | 1500 | 1509 | 1509 | 1500 | 20906 |
| 469 | 20231116 | 110600 | 974657969 | 1510 | 1510 | 1520 | 1503 | 46536 |
| 470 | 20231116 | 110500 | 904397335 | 1509 | 1499 | 1509 | 1499 | 54786 |
| 471 | 20231116 | 110400 | 822141168 | 1499 | 1496 | 1499 | 1496 | 19868 |
| 472 | 20231116 | 110300 | 792390476 | 1496 | 1495 | 1496 | 1494 | 7894 |
| 473 | 20231116 | 110200 | 780585905 | 1494 | 1494 | 1495 | 1494 | 10449 |
| 474 | 20231116 | 110100 | 764972551 | 1495 | 1495 | 1496 | 1492 | 3817 |
| 475 | 20231116 | 110000 | 759268807 | 1493 | 1488 | 1495 | 1488 | 23375 |
| 476 | 20231116 | 105900 | 724391351 | 1489 | 1489 | 1490 | 1488 | 6694 |
| 477 | 20231116 | 105800 | 714420442 | 1489 | 1488 | 1491 | 1488 | 3698 |
| 478 | 20231116 | 105700 | 708910177 | 1490 | 1490 | 1490 | 1490 | 1354 |
| 479 | 20231116 | 105600 | 706892717 | 1490 | 1484 | 1490 | 1484 | 11011 |
| 480 | 20231116 | 105500 | 690500856 | 1484 | 1481 | 1487 | 1480 | 18498 |
| 481 | 20231116 | 105400 | 663030412 | 1481 | 1480 | 1481 | 1480 | 289 |
| 482 | 20231116 | 105300 | 662602535 | 1480 | 1483 | 1483 | 1480 | 932 |
| 483 | 20231116 | 105200 | 661221469 | 1483 | 1482 | 1483 | 1480 | 99 |
| 484 | 20231116 | 105100 | 661074840 | 1483 | 1485 | 1485 | 1480 | 7402 |
| 485 | 20231116 | 105000 | 650105692 | 1486 | 1484 | 1486 | 1482 | 5556 |
| 486 | 20231116 | 104900 | 641860587 | 1484 | 1484 | 1485 | 1484 | 6877 |
| 487 | 20231116 | 104800 | 631651080 | 1484 | 1483 | 1485 | 1483 | 1582 |
| 488 | 20231116 | 104700 | 629302957 | 1483 | 1481 | 1483 | 1481 | 3885 |
| 489 | 20231116 | 104600 | 623544839 | 1482 | 1474 | 1482 | 1474 | 10118 |
| 490 | 20231116 | 104500 | 608582527 | 1474 | 1477 | 1477 | 1474 | 2947 |
| 491 | 20231116 | 104400 | 604231225 | 1478 | 1478 | 1478 | 1478 | 2 |
| 492 | 20231116 | 104300 | 604228269 | 1478 | 1478 | 1479 | 1477 | 3485 |
| 493 | 20231116 | 104200 | 599077495 | 1477 | 1477 | 1477 | 1470 | 7124 |
| 494 | 20231116 | 104100 | 588590289 | 1477 | 1476 | 1477 | 1470 | 5436 |
| 495 | 20231116 | 104000 | 580571048 | 1475 | 1470 | 1475 | 1470 | 8877 |
| 496 | 20231116 | 103900 | 567504880 | 1470 | 1471 | 1472 | 1470 | 871 |
| 497 | 20231116 | 103800 | 566223287 | 1469 | 1471 | 1471 | 1469 | 894 |
| 498 | 20231116 | 103700 | 564909899 | 1471 | 1471 | 1474 | 1467 | 7260 |
| 499 | 20231116 | 103600 | 554240946 | 1472 | 1473 | 1475 | 1471 | 905 |
| 500 | 20231116 | 103500 | 552908759 | 1472 | 1475 | 1475 | 1470 | 7998 |
| 501 | 20231116 | 103400 | 541139250 | 1473 | 1476 | 1479 | 1473 | 3071 |
| 502 | 20231116 | 103300 | 536609610 | 1476 | 1483 | 1483 | 1476 | 4129 |
| 503 | 20231116 | 103200 | 530503337 | 1483 | 1479 | 1483 | 1478 | 3784 |
| 504 | 20231116 | 103100 | 524908419 | 1479 | 1478 | 1479 | 1477 | 3323 |
| 505 | 20231116 | 103000 | 519996147 | 1479 | 1481 | 1481 | 1479 | 5685 |
| 506 | 20231116 | 102900 | 511580579 | 1481 | 1485 | 1485 | 1481 | 4628 |
| 507 | 20231116 | 102800 | 504716881 | 1486 | 1491 | 1492 | 1486 | 21216 |
| 508 | 20231116 | 102700 | 473108648 | 1491 | 1487 | 1494 | 1487 | 18553 |
| 509 | 20231116 | 102600 | 445469413 | 1487 | 1482 | 1487 | 1482 | 14290 |
| 510 | 20231116 | 102500 | 424259738 | 1483 | 1482 | 1486 | 1482 | 12255 |
| 511 | 20231116 | 102400 | 406077833 | 1482 | 1472 | 1482 | 1471 | 27003 |
| 512 | 20231116 | 102300 | 366134667 | 1472 | 1470 | 1472 | 1469 | 4445 |
| 513 | 20231116 | 102200 | 359595117 | 1470 | 1468 | 1470 | 1468 | 1629 |
| 514 | 20231116 | 102100 | 357200613 | 1470 | 1470 | 1472 | 1468 | 2390 |
| 515 | 20231116 | 102000 | 353686741 | 1470 | 1468 | 1470 | 1468 | 9201 |
| 516 | 20231116 | 101900 | 340172917 | 1468 | 1469 | 1469 | 1468 | 74 |
| 517 | 20231116 | 101800 | 340064273 | 1469 | 1468 | 1469 | 1464 | 4373 |
| 518 | 20231116 | 101700 | 333651622 | 1464 | 1469 | 1470 | 1461 | 6649 |
| 519 | 20231116 | 101600 | 323906393 | 1470 | 1466 | 1470 | 1466 | 6300 |
| 520 | 20231116 | 101500 | 314666247 | 1466 | 1465 | 1466 | 1462 | 2853 |
| 521 | 20231116 | 101400 | 310485992 | 1467 | 1454 | 1467 | 1451 | 11785 |
| 522 | 20231116 | 101300 | 293288890 | 1451 | 1451 | 1451 | 1450 | 2653 |
| 523 | 20231116 | 101200 | 289439587 | 1451 | 1450 | 1451 | 1449 | 1646 |
| 524 | 20231116 | 101100 | 287052304 | 1450 | 1461 | 1461 | 1450 | 9268 |
| 525 | 20231116 | 101000 | 273596550 | 1454 | 1459 | 1463 | 1454 | 4699 |
| 526 | 20231116 | 100900 | 266755627 | 1458 | 1467 | 1467 | 1453 | 21097 |
| 527 | 20231116 | 100800 | 235922248 | 1467 | 1472 | 1473 | 1465 | 14126 |
| 528 | 20231116 | 100700 | 215146612 | 1473 | 1472 | 1481 | 1471 | 28689 |
| 529 | 20231116 | 100600 | 172755634 | 1471 | 1469 | 1472 | 1465 | 6642 |
| 530 | 20231116 | 100500 | 163000876 | 1469 | 1460 | 1470 | 1460 | 12327 |
| 531 | 20231116 | 100400 | 144966087 | 1460 | 1444 | 1460 | 1441 | 5201 |
| 532 | 20231116 | 100300 | 137418883 | 1444 | 1450 | 1451 | 1443 | 40652 |
| 533 | 20231116 | 100200 | 78542035 | 1451 | 1465 | 1465 | 1450 | 20817 |
| 534 | 20231116 | 100100 | 48176617 | 1461 | 1476 | 1476 | 1461 | 15193 |
| 535 | 20231116 | 100000 | 25859858 | 1476 | 1479 | 1479 | 1466 | 17507 |