28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 184000 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 6126 |
| 3 | 20231116 | 183900 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 4 | 20231116 | 183800 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 5 | 20231116 | 183700 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 6 | 20231116 | 183600 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 7 | 20231116 | 183500 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 8 | 20231116 | 183400 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 9 | 20231116 | 183300 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 10 | 20231116 | 183200 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 11 | 20231116 | 183100 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 12 | 20231116 | 183000 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 13 | 20231116 | 182900 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 14 | 20231116 | 182800 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 15 | 20231116 | 182700 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 16 | 20231116 | 182600 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 17 | 20231116 | 182500 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 18 | 20231116 | 182400 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 19 | 20231116 | 182300 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 20 | 20231116 | 182200 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 21 | 20231116 | 182100 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 22 | 20231116 | 182000 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 23 | 20231116 | 181900 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 24 | 20231116 | 181800 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 25 | 20231116 | 181700 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 26 | 20231116 | 181600 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 27 | 20231116 | 181500 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 28 | 20231116 | 181400 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 29 | 20231116 | 181300 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 30 | 20231116 | 181200 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 31 | 20231116 | 181100 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 32 | 20231116 | 181000 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 6126 |
| 33 | 20231116 | 180900 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 34 | 20231116 | 180800 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 35 | 20231116 | 180700 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 36 | 20231116 | 180600 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 37 | 20231116 | 180500 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 38 | 20231116 | 180400 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 39 | 20231116 | 180300 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 40 | 20231116 | 180200 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 41 | 20231116 | 180100 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 42 | 20231116 | 180000 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 43 | 20231116 | 175900 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 44 | 20231116 | 175800 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 45 | 20231116 | 175700 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 46 | 20231116 | 175600 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 47 | 20231116 | 175500 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 48 | 20231116 | 175400 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 49 | 20231116 | 175300 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 50 | 20231116 | 175200 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 51 | 20231116 | 175100 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 52 | 20231116 | 175000 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 53 | 20231116 | 174900 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 54 | 20231116 | 174800 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 55 | 20231116 | 174700 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 56 | 20231116 | 174600 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 57 | 20231116 | 174500 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 58 | 20231116 | 174400 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 59 | 20231116 | 174300 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 60 | 20231116 | 174200 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 61 | 20231116 | 174100 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 62 | 20231116 | 174000 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 6126 |
| 63 | 20231116 | 173900 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 64 | 20231116 | 173800 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 65 | 20231116 | 173700 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 66 | 20231116 | 173600 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 67 | 20231116 | 173500 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 68 | 20231116 | 173400 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 69 | 20231116 | 173300 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 70 | 20231116 | 173200 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 71 | 20231116 | 173100 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 72 | 20231116 | 173000 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 73 | 20231116 | 172900 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 74 | 20231116 | 172800 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 75 | 20231116 | 172700 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 76 | 20231116 | 172600 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 77 | 20231116 | 172500 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 78 | 20231116 | 172400 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 79 | 20231116 | 172300 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 80 | 20231116 | 172200 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 81 | 20231116 | 172100 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 82 | 20231116 | 172000 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 83 | 20231116 | 171900 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 84 | 20231116 | 171800 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 85 | 20231116 | 171700 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 86 | 20231116 | 171600 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 87 | 20231116 | 171500 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 88 | 20231116 | 171400 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 89 | 20231116 | 171300 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 90 | 20231116 | 171200 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 91 | 20231116 | 171100 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 92 | 20231116 | 171000 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 6126 |
| 93 | 20231116 | 170900 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 94 | 20231116 | 170800 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 95 | 20231116 | 170700 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 96 | 20231116 | 170600 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 97 | 20231116 | 170500 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 98 | 20231116 | 170400 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 99 | 20231116 | 170300 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 100 | 20231116 | 170200 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 101 | 20231116 | 170100 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 102 | 20231116 | 170000 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 103 | 20231116 | 165900 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 104 | 20231116 | 165800 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 105 | 20231116 | 165700 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 106 | 20231116 | 165600 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 107 | 20231116 | 165500 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 108 | 20231116 | 165400 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 109 | 20231116 | 165300 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 110 | 20231116 | 165200 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 111 | 20231116 | 165100 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 112 | 20231116 | 165000 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 113 | 20231116 | 164900 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 114 | 20231116 | 164800 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 115 | 20231116 | 164700 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 116 | 20231116 | 164600 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 117 | 20231116 | 164500 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 118 | 20231116 | 164400 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 119 | 20231116 | 164300 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 120 | 20231116 | 164200 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 121 | 20231116 | 164100 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 122 | 20231116 | 164000 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 6126 |
| 123 | 20231116 | 163900 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 124 | 20231116 | 163800 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 125 | 20231116 | 163700 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 126 | 20231116 | 163600 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 127 | 20231116 | 163500 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 128 | 20231116 | 163400 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 129 | 20231116 | 163300 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 130 | 20231116 | 163200 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 131 | 20231116 | 163100 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 132 | 20231116 | 163000 | 3533307360 | 13980 | 13980 | 13980 | 13980 | 6126 |
| 133 | 20231116 | 162900 | 3447665880 | 13980 | 13980 | 13980 | 13980 | 0 |
| 134 | 20231116 | 162800 | 3447665880 | 13980 | 13980 | 13980 | 13980 | 0 |
| 135 | 20231116 | 162700 | 3447665880 | 13980 | 13980 | 13980 | 13980 | 0 |
| 136 | 20231116 | 162600 | 3447665880 | 13980 | 13980 | 13980 | 13980 | 0 |
| 137 | 20231116 | 162500 | 3447665880 | 13980 | 13980 | 13980 | 13980 | 0 |
| 138 | 20231116 | 162400 | 3447665880 | 13980 | 13980 | 13980 | 13980 | 0 |
| 139 | 20231116 | 162300 | 3447665880 | 13980 | 13980 | 13980 | 13980 | 0 |
| 140 | 20231116 | 162200 | 3447665880 | 13980 | 13980 | 13980 | 13980 | 0 |
| 141 | 20231116 | 162100 | 3447665880 | 13980 | 13980 | 13980 | 13980 | 0 |
| 142 | 20231116 | 162000 | 3447665880 | 13980 | 13980 | 13980 | 13980 | 0 |
| 143 | 20231116 | 161900 | 3447665880 | 13980 | 13980 | 13990 | 13970 | 1191 |
| 144 | 20231116 | 161800 | 3431016690 | 13970 | 13970 | 13970 | 13970 | 157 |
| 145 | 20231116 | 161700 | 3428823400 | 13970 | 13950 | 13970 | 13920 | 2161 |
| 146 | 20231116 | 161600 | 3398714440 | 13950 | 13950 | 13950 | 13940 | 207 |
| 147 | 20231116 | 161500 | 3395826860 | 13960 | 13950 | 13960 | 13930 | 666 |
| 148 | 20231116 | 161400 | 3386531980 | 13950 | 13940 | 13950 | 13940 | 320 |
| 149 | 20231116 | 161300 | 3382071120 | 13940 | 13930 | 13950 | 13910 | 957 |
| 150 | 20231116 | 161200 | 3368739390 | 13920 | 13930 | 13930 | 13920 | 68 |
| 151 | 20231116 | 161100 | 3367792160 | 13930 | 13950 | 13950 | 13930 | 653 |
| 152 | 20231116 | 161000 | 3358690150 | 13950 | 13960 | 13970 | 13950 | 651 |
| 153 | 20231116 | 160900 | 3349606900 | 13960 | 13970 | 13970 | 13950 | 525 |
| 154 | 20231116 | 160800 | 3342279580 | 13960 | 13980 | 13980 | 13960 | 634 |
| 155 | 20231116 | 160700 | 3333421200 | 13980 | 13980 | 13990 | 13970 | 280 |
| 156 | 20231116 | 160600 | 3329506710 | 13990 | 13980 | 13990 | 13970 | 315 |
| 157 | 20231116 | 160500 | 3325101500 | 13990 | 13980 | 13990 | 13980 | 647 |
| 158 | 20231116 | 160400 | 3316054080 | 13980 | 13980 | 13990 | 13980 | 337 |
| 159 | 20231116 | 160300 | 3311341760 | 13980 | 13970 | 13980 | 13970 | 917 |
| 160 | 20231116 | 160200 | 3298528440 | 13970 | 13980 | 13980 | 13970 | 518 |
| 161 | 20231116 | 160100 | 3291291110 | 13980 | 13990 | 13990 | 13970 | 807 |
| 162 | 20231116 | 160000 | 3280011400 | 13990 | 13980 | 13990 | 13980 | 683 |
| 163 | 20231116 | 155900 | 3270461300 | 13990 | 13980 | 13990 | 13970 | 339 |
| 164 | 20231116 | 155800 | 3265720280 | 13980 | 13990 | 13990 | 13970 | 941 |
| 165 | 20231116 | 155700 | 3252565390 | 13990 | 13980 | 13990 | 13980 | 197 |
| 166 | 20231116 | 155600 | 3249809760 | 13980 | 13970 | 13990 | 13970 | 1406 |
| 167 | 20231116 | 155500 | 3230148740 | 13980 | 13990 | 13990 | 13980 | 463 |
| 168 | 20231116 | 155400 | 3223675360 | 14000 | 13980 | 14000 | 13980 | 1627 |
| 169 | 20231116 | 155300 | 3200917140 | 13980 | 13960 | 13980 | 13950 | 1157 |
| 170 | 20231116 | 155200 | 3184758940 | 13960 | 13940 | 13960 | 13940 | 435 |
| 171 | 20231116 | 155100 | 3178688470 | 13940 | 13940 | 13950 | 13940 | 44 |
| 172 | 20231116 | 155000 | 3178075100 | 13950 | 13950 | 13960 | 13940 | 1338 |
| 173 | 20231116 | 154900 | 3159410970 | 13950 | 13930 | 13950 | 13920 | 2117 |
| 174 | 20231116 | 154800 | 3129904730 | 13920 | 13920 | 13920 | 13910 | 255 |
| 175 | 20231116 | 154700 | 3126355480 | 13920 | 13910 | 13940 | 13910 | 4898 |
| 176 | 20231116 | 154600 | 3058199470 | 13910 | 13890 | 13910 | 13890 | 592 |
| 177 | 20231116 | 154500 | 3049971310 | 13900 | 13890 | 13900 | 13890 | 176 |
| 178 | 20231116 | 154400 | 3047525270 | 13890 | 13900 | 13910 | 13890 | 412 |
| 179 | 20231116 | 154300 | 3041797990 | 13900 | 13910 | 13910 | 13900 | 1044 |
| 180 | 20231116 | 154200 | 3027283900 | 13900 | 13900 | 13910 | 13900 | 511 |
| 181 | 20231116 | 154100 | 3020178030 | 13900 | 13880 | 13900 | 13880 | 422 |
| 182 | 20231116 | 154000 | 3014314620 | 13870 | 13880 | 13880 | 13870 | 42 |
| 183 | 20231116 | 153900 | 3013732020 | 13860 | 13900 | 13900 | 13860 | 841 |
| 184 | 20231116 | 153800 | 3002065820 | 13900 | 13900 | 13910 | 13900 | 363 |
| 185 | 20231116 | 153700 | 2997019670 | 13900 | 13880 | 13910 | 13880 | 537 |
| 186 | 20231116 | 153600 | 2989552870 | 13890 | 13890 | 13890 | 13880 | 244 |
| 187 | 20231116 | 153500 | 2986164050 | 13890 | 13890 | 13900 | 13880 | 431 |
| 188 | 20231116 | 153400 | 2980175900 | 13880 | 13860 | 13880 | 13860 | 964 |
| 189 | 20231116 | 153300 | 2966797470 | 13870 | 13860 | 13880 | 13840 | 1867 |
| 190 | 20231116 | 153200 | 2940940580 | 13860 | 13860 | 13870 | 13860 | 83 |
| 191 | 20231116 | 153100 | 2939790190 | 13870 | 13870 | 13870 | 13860 | 285 |
| 192 | 20231116 | 153000 | 2935837580 | 13880 | 13890 | 13890 | 13880 | 848 |
| 193 | 20231116 | 152900 | 2924063670 | 13890 | 13920 | 13920 | 13890 | 1112 |
| 194 | 20231116 | 152800 | 2908600010 | 13920 | 13920 | 13920 | 13910 | 419 |
| 195 | 20231116 | 152700 | 2902767890 | 13920 | 13930 | 13930 | 13920 | 421 |
| 196 | 20231116 | 152600 | 2896905840 | 13930 | 13910 | 13930 | 13910 | 406 |
| 197 | 20231116 | 152500 | 2891254580 | 13910 | 13890 | 13910 | 13880 | 409 |
| 198 | 20231116 | 152400 | 2885570490 | 13880 | 13900 | 13900 | 13880 | 336 |
| 199 | 20231116 | 152300 | 2880902690 | 13900 | 13900 | 13900 | 13890 | 171 |
| 200 | 20231116 | 152200 | 2878526130 | 13900 | 13870 | 13900 | 13870 | 498 |
| 201 | 20231116 | 152100 | 2871610100 | 13880 | 13860 | 13880 | 13860 | 213 |
| 202 | 20231116 | 152000 | 2868654060 | 13860 | 13890 | 13890 | 13860 | 898 |
| 203 | 20231116 | 151900 | 2856203990 | 13860 | 13880 | 13880 | 13850 | 728 |
| 204 | 20231116 | 151800 | 2846103600 | 13870 | 13880 | 13890 | 13870 | 478 |
| 205 | 20231116 | 151700 | 2839468530 | 13880 | 13890 | 13900 | 13880 | 602 |
| 206 | 20231116 | 151600 | 2831110370 | 13890 | 13910 | 13910 | 13890 | 1011 |
| 207 | 20231116 | 151500 | 2817055330 | 13920 | 13900 | 13920 | 13900 | 561 |
| 208 | 20231116 | 151400 | 2809253010 | 13910 | 13910 | 13910 | 13900 | 653 |
| 209 | 20231116 | 151300 | 2800171530 | 13910 | 13890 | 13910 | 13890 | 858 |
| 210 | 20231116 | 151200 | 2788248070 | 13880 | 13910 | 13930 | 13880 | 1169 |
| 211 | 20231116 | 151100 | 2771997350 | 13910 | 13930 | 13930 | 13910 | 587 |
| 212 | 20231116 | 151000 | 2763824820 | 13930 | 13930 | 13930 | 13920 | 261 |
| 213 | 20231116 | 150900 | 2760190050 | 13930 | 13920 | 13930 | 13910 | 469 |
| 214 | 20231116 | 150800 | 2753661520 | 13920 | 13910 | 13920 | 13890 | 438 |
| 215 | 20231116 | 150700 | 2747569640 | 13910 | 13910 | 13910 | 13890 | 535 |
| 216 | 20231116 | 150600 | 2740130970 | 13900 | 13910 | 13910 | 13900 | 342 |
| 217 | 20231116 | 150500 | 2735375600 | 13910 | 13910 | 13910 | 13900 | 179 |
| 218 | 20231116 | 150400 | 2732886120 | 13910 | 13910 | 13910 | 13900 | 512 |
| 219 | 20231116 | 150300 | 2725767870 | 13910 | 13910 | 13920 | 13900 | 392 |
| 220 | 20231116 | 150200 | 2720315290 | 13910 | 13910 | 13920 | 13900 | 359 |
| 221 | 20231116 | 150100 | 2715321700 | 13910 | 13910 | 13910 | 13890 | 239 |
| 222 | 20231116 | 150000 | 2711998620 | 13910 | 13920 | 13930 | 13890 | 939 |
| 223 | 20231116 | 145900 | 2698936900 | 13920 | 13930 | 13930 | 13920 | 874 |
| 224 | 20231116 | 145800 | 2686769490 | 13930 | 13940 | 13940 | 13920 | 582 |
| 225 | 20231116 | 145700 | 2678660270 | 13940 | 13950 | 13950 | 13920 | 954 |
| 226 | 20231116 | 145600 | 2665368410 | 13950 | 13950 | 13950 | 13940 | 453 |
| 227 | 20231116 | 145500 | 2659049900 | 13960 | 13940 | 13960 | 13940 | 1055 |
| 228 | 20231116 | 145400 | 2644332180 | 13940 | 13910 | 13940 | 13900 | 2707 |
| 229 | 20231116 | 145300 | 2606640520 | 13910 | 13910 | 13920 | 13900 | 341 |
| 230 | 20231116 | 145200 | 2601897400 | 13910 | 13920 | 13920 | 13910 | 573 |
| 231 | 20231116 | 145100 | 2593923490 | 13920 | 13910 | 13930 | 13900 | 864 |
| 232 | 20231116 | 145000 | 2581901480 | 13910 | 13910 | 13920 | 13900 | 463 |
| 233 | 20231116 | 144900 | 2575459670 | 13910 | 13890 | 13910 | 13890 | 500 |
| 234 | 20231116 | 144800 | 2568511010 | 13890 | 13870 | 13900 | 13870 | 1234 |
| 235 | 20231116 | 144700 | 2551368400 | 13870 | 13900 | 13900 | 13870 | 590 |
| 236 | 20231116 | 144600 | 2543176250 | 13880 | 13890 | 13900 | 13880 | 602 |
| 237 | 20231116 | 144500 | 2534815450 | 13890 | 13870 | 13890 | 13870 | 603 |
| 238 | 20231116 | 144400 | 2526441400 | 13870 | 13870 | 13890 | 13870 | 832 |
| 239 | 20231116 | 144300 | 2514885740 | 13880 | 13850 | 13880 | 13850 | 1626 |
| 240 | 20231116 | 144200 | 2492332960 | 13840 | 13820 | 13860 | 13820 | 1627 |
| 241 | 20231116 | 144100 | 2469811560 | 13820 | 13830 | 13830 | 13820 | 503 |
| 242 | 20231116 | 144000 | 2462856290 | 13830 | 13820 | 13830 | 13820 | 601 |
| 243 | 20231116 | 143900 | 2454548280 | 13820 | 13810 | 13820 | 13810 | 210 |
| 244 | 20231116 | 143800 | 2451646440 | 13820 | 13820 | 13820 | 13810 | 228 |
| 245 | 20231116 | 143700 | 2448495680 | 13820 | 13820 | 13830 | 13820 | 462 |
| 246 | 20231116 | 143600 | 2442108360 | 13820 | 13790 | 13830 | 13790 | 1256 |
| 247 | 20231116 | 143500 | 2424750430 | 13810 | 13790 | 13810 | 13790 | 3375 |
| 248 | 20231116 | 143400 | 2378166880 | 13790 | 13780 | 13790 | 13780 | 424 |
| 249 | 20231116 | 143300 | 2372322910 | 13790 | 13790 | 13790 | 13780 | 236 |
| 250 | 20231116 | 143200 | 2369069220 | 13790 | 13790 | 13790 | 13780 | 623 |
| 251 | 20231116 | 143100 | 2360479250 | 13790 | 13790 | 13800 | 13790 | 372 |
| 252 | 20231116 | 143000 | 2355348570 | 13790 | 13790 | 13800 | 13780 | 332 |
| 253 | 20231116 | 142900 | 2350769710 | 13790 | 13790 | 13800 | 13790 | 305 |
| 254 | 20231116 | 142800 | 2346562340 | 13790 | 13780 | 13790 | 13780 | 248 |
| 255 | 20231116 | 142700 | 2343142810 | 13780 | 13780 | 13780 | 13770 | 502 |
| 256 | 20231116 | 142600 | 2336225440 | 13780 | 13780 | 13790 | 13780 | 185 |
| 257 | 20231116 | 142500 | 2333674590 | 13790 | 13760 | 13790 | 13760 | 182 |
| 258 | 20231116 | 142400 | 2331166090 | 13770 | 13790 | 13790 | 13760 | 2093 |
| 259 | 20231116 | 142300 | 2302354380 | 13790 | 13780 | 13790 | 13770 | 212 |
| 260 | 20231116 | 142200 | 2299432030 | 13770 | 13780 | 13780 | 13760 | 196 |
| 261 | 20231116 | 142100 | 2296731700 | 13780 | 13760 | 13780 | 13760 | 211 |
| 262 | 20231116 | 142000 | 2293826710 | 13770 | 13780 | 13780 | 13740 | 975 |
| 263 | 20231116 | 141900 | 2280413950 | 13790 | 13790 | 13790 | 13770 | 761 |
| 264 | 20231116 | 141800 | 2269925690 | 13780 | 13790 | 13790 | 13780 | 330 |
| 265 | 20231116 | 141700 | 2265376550 | 13790 | 13790 | 13790 | 13780 | 256 |
| 266 | 20231116 | 141600 | 2261847140 | 13790 | 13780 | 13790 | 13780 | 215 |
| 267 | 20231116 | 141500 | 2258882810 | 13790 | 13790 | 13790 | 13780 | 290 |
| 268 | 20231116 | 141400 | 2254884280 | 13790 | 13770 | 13790 | 13770 | 295 |
| 269 | 20231116 | 141300 | 2250819150 | 13770 | 13790 | 13790 | 13770 | 226 |
| 270 | 20231116 | 141200 | 2247704790 | 13790 | 13770 | 13790 | 13760 | 374 |
| 271 | 20231116 | 141100 | 2242549730 | 13770 | 13760 | 13770 | 13760 | 136 |
| 272 | 20231116 | 141000 | 2240677800 | 13760 | 13760 | 13770 | 13740 | 617 |
| 273 | 20231116 | 140900 | 2232192340 | 13760 | 13790 | 13790 | 13760 | 503 |
| 274 | 20231116 | 140800 | 2225260440 | 13790 | 13790 | 13790 | 13790 | 224 |
| 275 | 20231116 | 140700 | 2222171480 | 13790 | 13790 | 13790 | 13790 | 189 |
| 276 | 20231116 | 140600 | 2219565170 | 13790 | 13800 | 13800 | 13780 | 500 |
| 277 | 20231116 | 140500 | 2212669620 | 13800 | 13800 | 13800 | 13790 | 287 |
| 278 | 20231116 | 140400 | 2208710000 | 13800 | 13800 | 13800 | 13800 | 661 |
| 279 | 20231116 | 140300 | 2199588200 | 13800 | 13790 | 13800 | 13790 | 314 |
| 280 | 20231116 | 140200 | 2195256120 | 13790 | 13790 | 13800 | 13790 | 604 |
| 281 | 20231116 | 140100 | 2186924060 | 13790 | 13790 | 13800 | 13790 | 1162 |
| 282 | 20231116 | 140000 | 2170893010 | 13790 | 13770 | 13790 | 13760 | 886 |
| 283 | 20231116 | 135900 | 2158689200 | 13770 | 13750 | 13770 | 13750 | 456 |
| 284 | 20231116 | 135800 | 2152415930 | 13750 | 13760 | 13760 | 13730 | 178 |
| 285 | 20231116 | 135700 | 2149967550 | 13750 | 13720 | 13750 | 13720 | 347 |
| 286 | 20231116 | 135600 | 2145196650 | 13750 | 13720 | 13750 | 13720 | 303 |
| 287 | 20231116 | 135500 | 2141033620 | 13700 | 13740 | 13740 | 13700 | 74 |
| 288 | 20231116 | 135400 | 2140016930 | 13740 | 13740 | 13750 | 13700 | 1535 |
| 289 | 20231116 | 135300 | 2118960740 | 13750 | 13750 | 13760 | 13740 | 310 |
| 290 | 20231116 | 135200 | 2114697500 | 13760 | 13780 | 13800 | 13750 | 2377 |
| 291 | 20231116 | 135100 | 2081927420 | 13760 | 13750 | 13790 | 13750 | 1840 |
| 292 | 20231116 | 135000 | 2056589280 | 13750 | 13720 | 13770 | 13720 | 1267 |
| 293 | 20231116 | 134900 | 2039176140 | 13710 | 13720 | 13730 | 13710 | 447 |
| 294 | 20231116 | 134800 | 2033042000 | 13730 | 13740 | 13750 | 13710 | 754 |
| 295 | 20231116 | 134700 | 2022691010 | 13740 | 13710 | 13760 | 13700 | 3498 |
| 296 | 20231116 | 134600 | 1974630510 | 13700 | 13710 | 13720 | 13700 | 294 |
| 297 | 20231116 | 134500 | 1970598280 | 13710 | 13730 | 13740 | 13710 | 474 |
| 298 | 20231116 | 134400 | 1964091520 | 13730 | 13730 | 13740 | 13730 | 227 |
| 299 | 20231116 | 134300 | 1960972680 | 13730 | 13730 | 13740 | 13720 | 284 |
| 300 | 20231116 | 134200 | 1957072850 | 13730 | 13700 | 13730 | 13700 | 404 |
| 301 | 20231116 | 134100 | 1951528700 | 13700 | 13730 | 13730 | 13700 | 448 |
| 302 | 20231116 | 134000 | 1945380590 | 13730 | 13740 | 13750 | 13730 | 889 |
| 303 | 20231116 | 133900 | 1933164940 | 13720 | 13700 | 13730 | 13700 | 2707 |
| 304 | 20231116 | 133800 | 1896041590 | 13700 | 13710 | 13720 | 13690 | 1030 |
| 305 | 20231116 | 133700 | 1881925860 | 13720 | 13720 | 13730 | 13710 | 272 |
| 306 | 20231116 | 133600 | 1878193610 | 13730 | 13710 | 13730 | 13710 | 1138 |
| 307 | 20231116 | 133500 | 1862582660 | 13710 | 13690 | 13710 | 13690 | 436 |
| 308 | 20231116 | 133400 | 1856608250 | 13690 | 13680 | 13690 | 13680 | 391 |
| 309 | 20231116 | 133300 | 1851257470 | 13670 | 13650 | 13670 | 13650 | 127 |
| 310 | 20231116 | 133200 | 1849521420 | 13650 | 13670 | 13670 | 13650 | 206 |
| 311 | 20231116 | 133100 | 1846705640 | 13640 | 13660 | 13670 | 13640 | 592 |
| 312 | 20231116 | 133000 | 1838620510 | 13660 | 13720 | 13720 | 13660 | 727 |
| 313 | 20231116 | 132900 | 1828669450 | 13720 | 13710 | 13740 | 13710 | 797 |
| 314 | 20231116 | 132800 | 1817731200 | 13700 | 13720 | 13740 | 13700 | 2008 |
| 315 | 20231116 | 132700 | 1790184680 | 13720 | 13670 | 13730 | 13670 | 2771 |
| 316 | 20231116 | 132600 | 1752217200 | 13670 | 13650 | 13680 | 13650 | 1212 |
| 317 | 20231116 | 132500 | 1735652300 | 13650 | 13660 | 13660 | 13650 | 521 |
| 318 | 20231116 | 132400 | 1728539680 | 13660 | 13650 | 13680 | 13650 | 1573 |
| 319 | 20231116 | 132300 | 1707042990 | 13650 | 13650 | 13660 | 13640 | 681 |
| 320 | 20231116 | 132200 | 1697746750 | 13640 | 13640 | 13650 | 13640 | 363 |
| 321 | 20231116 | 132100 | 1692794730 | 13650 | 13630 | 13650 | 13630 | 432 |
| 322 | 20231116 | 132000 | 1686901550 | 13630 | 13640 | 13640 | 13630 | 446 |
| 323 | 20231116 | 131900 | 1680822430 | 13640 | 13600 | 13650 | 13600 | 1431 |
| 324 | 20231116 | 131800 | 1661329650 | 13590 | 13640 | 13650 | 13590 | 699 |
| 325 | 20231116 | 131700 | 1651802510 | 13640 | 13630 | 13640 | 13610 | 1063 |
| 326 | 20231116 | 131600 | 1637317500 | 13630 | 13620 | 13640 | 13620 | 308 |
| 327 | 20231116 | 131500 | 1633120070 | 13620 | 13630 | 13630 | 13620 | 589 |
| 328 | 20231116 | 131400 | 1625095680 | 13640 | 13640 | 13650 | 13640 | 2630 |
| 329 | 20231116 | 131300 | 1589200210 | 13640 | 13610 | 13650 | 13610 | 956 |
| 330 | 20231116 | 131200 | 1576168350 | 13610 | 13620 | 13620 | 13600 | 263 |
| 331 | 20231116 | 131100 | 1572588300 | 13620 | 13610 | 13620 | 13590 | 559 |
| 332 | 20231116 | 131000 | 1564982010 | 13610 | 13610 | 13610 | 13600 | 220 |
| 333 | 20231116 | 130900 | 1561988580 | 13610 | 13550 | 13610 | 13550 | 1961 |
| 334 | 20231116 | 130800 | 1535361180 | 13550 | 13540 | 13550 | 13540 | 207 |
| 335 | 20231116 | 130700 | 1532556340 | 13550 | 13510 | 13560 | 13510 | 435 |
| 336 | 20231116 | 130600 | 1526664200 | 13500 | 13550 | 13560 | 13500 | 807 |
| 337 | 20231116 | 130500 | 1515735130 | 13550 | 13540 | 13550 | 13530 | 288 |
| 338 | 20231116 | 130400 | 1511834850 | 13540 | 13510 | 13540 | 13510 | 956 |
| 339 | 20231116 | 130300 | 1498899420 | 13510 | 13490 | 13510 | 13480 | 155 |
| 340 | 20231116 | 130200 | 1496807170 | 13490 | 13520 | 13530 | 13490 | 1005 |
| 341 | 20231116 | 130100 | 1483219620 | 13520 | 13490 | 13520 | 13490 | 318 |
| 342 | 20231116 | 130000 | 1478923770 | 13490 | 13470 | 13490 | 13470 | 85 |
| 343 | 20231116 | 125900 | 1477777820 | 13480 | 13480 | 13480 | 13470 | 257 |
| 344 | 20231116 | 125800 | 1474313480 | 13480 | 13490 | 13490 | 13480 | 223 |
| 345 | 20231116 | 125700 | 1471305340 | 13500 | 13510 | 13520 | 13490 | 858 |
| 346 | 20231116 | 125600 | 1459715620 | 13510 | 13450 | 13510 | 13440 | 2490 |
| 347 | 20231116 | 125500 | 1426156350 | 13440 | 13440 | 13450 | 13440 | 183 |
| 348 | 20231116 | 125400 | 1423695930 | 13440 | 13420 | 13440 | 13420 | 195 |
| 349 | 20231116 | 125300 | 1421076160 | 13420 | 13430 | 13430 | 13420 | 653 |
| 350 | 20231116 | 125200 | 1412307880 | 13420 | 13420 | 13420 | 13420 | 12 |
| 351 | 20231116 | 125100 | 1412146840 | 13420 | 13420 | 13440 | 13420 | 59 |
| 352 | 20231116 | 125000 | 1411354040 | 13420 | 13430 | 13450 | 13420 | 345 |
| 353 | 20231116 | 124900 | 1406720110 | 13440 | 13440 | 13440 | 13420 | 248 |
| 354 | 20231116 | 124800 | 1403388310 | 13440 | 13420 | 13440 | 13420 | 173 |
| 355 | 20231116 | 124700 | 1401063440 | 13420 | 13420 | 13420 | 13400 | 368 |
| 356 | 20231116 | 124600 | 1396127180 | 13420 | 13440 | 13440 | 13420 | 387 |
| 357 | 20231116 | 124500 | 1390930490 | 13430 | 13410 | 13430 | 13390 | 415 |
| 358 | 20231116 | 124400 | 1385361490 | 13400 | 13380 | 13400 | 13380 | 160 |
| 359 | 20231116 | 124300 | 1383217680 | 13370 | 13370 | 13370 | 13360 | 334 |
| 360 | 20231116 | 124200 | 1378752200 | 13370 | 13350 | 13400 | 13350 | 857 |
| 361 | 20231116 | 124100 | 1367286730 | 13350 | 13360 | 13360 | 13350 | 144 |
| 362 | 20231116 | 124000 | 1365363260 | 13370 | 13360 | 13370 | 13350 | 287 |
| 363 | 20231116 | 123900 | 1361527930 | 13350 | 13330 | 13350 | 13330 | 533 |
| 364 | 20231116 | 123800 | 1354417970 | 13340 | 13340 | 13350 | 13330 | 496 |
| 365 | 20231116 | 123700 | 1347797320 | 13350 | 13340 | 13360 | 13340 | 653 |
| 366 | 20231116 | 123600 | 1339080790 | 13340 | 13310 | 13340 | 13310 | 559 |
| 367 | 20231116 | 123500 | 1331631620 | 13300 | 13280 | 13300 | 13280 | 576 |
| 368 | 20231116 | 123400 | 1323976020 | 13270 | 13280 | 13280 | 13270 | 99 |
| 369 | 20231116 | 123300 | 1322661440 | 13260 | 13270 | 13270 | 13260 | 77 |
| 370 | 20231116 | 123200 | 1321639670 | 13260 | 13260 | 13270 | 13260 | 61 |
| 371 | 20231116 | 123100 | 1320830510 | 13260 | 13250 | 13270 | 13250 | 17 |
| 372 | 20231116 | 123000 | 1320605040 | 13260 | 13270 | 13270 | 13260 | 394 |
| 373 | 20231116 | 122900 | 1315378200 | 13280 | 13270 | 13280 | 13270 | 201 |
| 374 | 20231116 | 122800 | 1312709030 | 13260 | 13260 | 13260 | 13260 | 251 |
| 375 | 20231116 | 122700 | 1309380770 | 13260 | 13260 | 13260 | 13250 | 35 |
| 376 | 20231116 | 122600 | 1308916690 | 13260 | 13260 | 13260 | 13250 | 343 |
| 377 | 20231116 | 122500 | 1304368630 | 13270 | 13270 | 13270 | 13270 | 0 |
| 378 | 20231116 | 122400 | 1304368630 | 13270 | 13270 | 13270 | 13270 | 102 |
| 379 | 20231116 | 122300 | 1303015090 | 13270 | 13270 | 13270 | 13270 | 7 |
| 380 | 20231116 | 122200 | 1302922200 | 13270 | 13260 | 13270 | 13260 | 10 |
| 381 | 20231116 | 122100 | 1302789560 | 13270 | 13280 | 13280 | 13270 | 378 |
| 382 | 20231116 | 122000 | 1297771440 | 13280 | 13300 | 13310 | 13280 | 121 |
| 383 | 20231116 | 121900 | 1296163260 | 13290 | 13290 | 13290 | 13290 | 7 |
| 384 | 20231116 | 121800 | 1296070230 | 13310 | 13300 | 13310 | 13290 | 56 |
| 385 | 20231116 | 121700 | 1295325430 | 13300 | 13300 | 13300 | 13290 | 60 |
| 386 | 20231116 | 121600 | 1294527500 | 13300 | 13300 | 13300 | 13300 | 118 |
| 387 | 20231116 | 121500 | 1292958100 | 13300 | 13300 | 13300 | 13300 | 2 |
| 388 | 20231116 | 121400 | 1292931500 | 13310 | 13300 | 13310 | 13300 | 50 |
| 389 | 20231116 | 121300 | 1292266080 | 13290 | 13290 | 13290 | 13290 | 0 |
| 390 | 20231116 | 121200 | 1292266080 | 13290 | 13300 | 13320 | 13290 | 956 |
| 391 | 20231116 | 121100 | 1279541940 | 13300 | 13300 | 13300 | 13300 | 202 |
| 392 | 20231116 | 121000 | 1276855340 | 13320 | 13320 | 13320 | 13320 | 36 |
| 393 | 20231116 | 120900 | 1276375820 | 13300 | 13300 | 13320 | 13300 | 91 |
| 394 | 20231116 | 120800 | 1275163910 | 13310 | 13310 | 13310 | 13310 | 154 |
| 395 | 20231116 | 120700 | 1273114170 | 13310 | 13310 | 13310 | 13310 | 9 |
| 396 | 20231116 | 120600 | 1272994380 | 13310 | 13310 | 13310 | 13310 | 349 |
| 397 | 20231116 | 120500 | 1268349190 | 13340 | 13330 | 13340 | 13260 | 3573 |
| 398 | 20231116 | 120400 | 1220845700 | 13340 | 13360 | 13360 | 13340 | 28 |
| 399 | 20231116 | 120300 | 1220471780 | 13330 | 13370 | 13370 | 13330 | 143 |
| 400 | 20231116 | 120200 | 1218562590 | 13360 | 13380 | 13380 | 13360 | 281 |
| 401 | 20231116 | 120100 | 1214803590 | 13390 | 13390 | 13390 | 13390 | 83 |
| 402 | 20231116 | 120000 | 1213692220 | 13380 | 13370 | 13390 | 13370 | 502 |
| 403 | 20231116 | 115900 | 1206976270 | 13370 | 13350 | 13370 | 13350 | 33 |
| 404 | 20231116 | 115800 | 1206535520 | 13340 | 13330 | 13340 | 13330 | 67 |
| 405 | 20231116 | 115700 | 1205641810 | 13330 | 13320 | 13330 | 13320 | 65 |
| 406 | 20231116 | 115600 | 1204775380 | 13320 | 13330 | 13330 | 13320 | 571 |
| 407 | 20231116 | 115500 | 1197167190 | 13340 | 13340 | 13340 | 13340 | 58 |
| 408 | 20231116 | 115400 | 1196393470 | 13340 | 13340 | 13340 | 13340 | 64 |
| 409 | 20231116 | 115300 | 1195539710 | 13340 | 13340 | 13340 | 13340 | 2 |
| 410 | 20231116 | 115200 | 1195513030 | 13350 | 13350 | 13350 | 13340 | 333 |
| 411 | 20231116 | 115100 | 1191070040 | 13350 | 13360 | 13360 | 13350 | 60 |
| 412 | 20231116 | 115000 | 1190268530 | 13360 | 13360 | 13360 | 13350 | 15 |
| 413 | 20231116 | 114900 | 1190068150 | 13350 | 13350 | 13350 | 13350 | 11 |
| 414 | 20231116 | 114800 | 1189921300 | 13350 | 13360 | 13380 | 13350 | 260 |
| 415 | 20231116 | 114700 | 1186450150 | 13360 | 13360 | 13380 | 13350 | 983 |
| 416 | 20231116 | 114600 | 1173324380 | 13370 | 13360 | 13370 | 13360 | 27 |
| 417 | 20231116 | 114500 | 1172963510 | 13380 | 13350 | 13380 | 13350 | 239 |
| 418 | 20231116 | 114400 | 1169772490 | 13350 | 13350 | 13350 | 13340 | 169 |
| 419 | 20231116 | 114300 | 1167516360 | 13350 | 13340 | 13350 | 13340 | 164 |
| 420 | 20231116 | 114200 | 1165328430 | 13350 | 13350 | 13350 | 13350 | 1 |
| 421 | 20231116 | 114100 | 1165315080 | 13350 | 13350 | 13350 | 13330 | 58 |
| 422 | 20231116 | 114000 | 1164540820 | 13330 | 13350 | 13350 | 13330 | 58 |
| 423 | 20231116 | 113900 | 1163766680 | 13330 | 13340 | 13350 | 13330 | 115 |
| 424 | 20231116 | 113800 | 1162233700 | 13330 | 13330 | 13330 | 13330 | 4 |
| 425 | 20231116 | 113700 | 1162180380 | 13360 | 13360 | 13360 | 13330 | 79 |
| 426 | 20231116 | 113600 | 1161124980 | 13350 | 13350 | 13350 | 13340 | 94 |
| 427 | 20231116 | 113500 | 1159870180 | 13350 | 13330 | 13350 | 13320 | 247 |
| 428 | 20231116 | 113400 | 1156575410 | 13330 | 13330 | 13330 | 13330 | 23 |
| 429 | 20231116 | 113300 | 1156268820 | 13360 | 13370 | 13380 | 13360 | 69 |
| 430 | 20231116 | 113200 | 1155346900 | 13360 | 13330 | 13360 | 13330 | 159 |
| 431 | 20231116 | 113100 | 1153224320 | 13330 | 13330 | 13330 | 13330 | 116 |
| 432 | 20231116 | 113000 | 1151678040 | 13330 | 13340 | 13340 | 13330 | 134 |
| 433 | 20231116 | 112900 | 1149891480 | 13330 | 13300 | 13330 | 13300 | 52 |
| 434 | 20231116 | 112800 | 1149198380 | 13300 | 13300 | 13300 | 13300 | 299 |
| 435 | 20231116 | 112700 | 1145221680 | 13300 | 13330 | 13330 | 13290 | 1384 |
| 436 | 20231116 | 112600 | 1126808540 | 13340 | 13310 | 13340 | 13310 | 252 |
| 437 | 20231116 | 112500 | 1123453320 | 13300 | 13300 | 13300 | 13300 | 22 |
| 438 | 20231116 | 112400 | 1123160720 | 13300 | 13310 | 13310 | 13290 | 819 |
| 439 | 20231116 | 112300 | 1112270980 | 13310 | 13310 | 13310 | 13310 | 83 |
| 440 | 20231116 | 112200 | 1111166250 | 13300 | 13310 | 13310 | 13300 | 53 |
| 441 | 20231116 | 112100 | 1110460840 | 13290 | 13300 | 13300 | 13270 | 744 |
| 442 | 20231116 | 112000 | 1100579740 | 13300 | 13310 | 13310 | 13300 | 43 |
| 443 | 20231116 | 111900 | 1100007530 | 13290 | 13290 | 13300 | 13290 | 66 |
| 444 | 20231116 | 111800 | 1099130250 | 13280 | 13270 | 13280 | 13260 | 1016 |
| 445 | 20231116 | 111700 | 1085647830 | 13280 | 13270 | 13280 | 13270 | 560 |
| 446 | 20231116 | 111600 | 1078216620 | 13270 | 13270 | 13270 | 13260 | 299 |
| 447 | 20231116 | 111500 | 1074250460 | 13290 | 13280 | 13310 | 13260 | 1324 |
| 448 | 20231116 | 111400 | 1056656400 | 13270 | 13270 | 13270 | 13270 | 12 |
| 449 | 20231116 | 111300 | 1056497160 | 13260 | 13240 | 13260 | 13240 | 1076 |
| 450 | 20231116 | 111200 | 1042247860 | 13230 | 13240 | 13250 | 13220 | 741 |
| 451 | 20231116 | 111100 | 1032438990 | 13240 | 13280 | 13280 | 13230 | 1536 |
| 452 | 20231116 | 111000 | 1012091700 | 13280 | 13260 | 13280 | 13260 | 105 |
| 453 | 20231116 | 110900 | 1010697860 | 13250 | 13260 | 13260 | 13220 | 1349 |
| 454 | 20231116 | 110800 | 992837240 | 13260 | 13280 | 13290 | 13260 | 1315 |
| 455 | 20231116 | 110700 | 975395460 | 13270 | 13270 | 13270 | 13270 | 2 |
| 456 | 20231116 | 110600 | 975368920 | 13260 | 13300 | 13300 | 13260 | 1774 |
| 457 | 20231116 | 110500 | 951821500 | 13300 | 13300 | 13300 | 13300 | 64 |
| 458 | 20231116 | 110400 | 950970300 | 13300 | 13290 | 13300 | 13290 | 265 |
| 459 | 20231116 | 110300 | 947448030 | 13280 | 13320 | 13320 | 13280 | 937 |
| 460 | 20231116 | 110200 | 934989530 | 13310 | 13310 | 13310 | 13310 | 55 |
| 461 | 20231116 | 110100 | 934257480 | 13320 | 13290 | 13320 | 13290 | 99 |
| 462 | 20231116 | 110000 | 932940770 | 13290 | 13300 | 13310 | 13280 | 687 |
| 463 | 20231116 | 105900 | 923810620 | 13300 | 13330 | 13330 | 13290 | 690 |
| 464 | 20231116 | 105800 | 914633460 | 13310 | 13310 | 13310 | 13310 | 73 |
| 465 | 20231116 | 105700 | 913661830 | 13300 | 13290 | 13300 | 13290 | 33 |
| 466 | 20231116 | 105600 | 913222980 | 13270 | 13330 | 13330 | 13270 | 5988 |
| 467 | 20231116 | 105500 | 833628920 | 13330 | 13370 | 13370 | 13330 | 1284 |
| 468 | 20231116 | 105400 | 816494350 | 13380 | 13400 | 13510 | 13380 | 1625 |
| 469 | 20231116 | 105300 | 794684660 | 13390 | 13370 | 13400 | 13370 | 218 |
| 470 | 20231116 | 105200 | 791766810 | 13370 | 13340 | 13370 | 13330 | 657 |
| 471 | 20231116 | 105100 | 782994700 | 13330 | 13340 | 13340 | 13320 | 1043 |
| 472 | 20231116 | 105000 | 769096240 | 13340 | 13330 | 13340 | 13330 | 152 |
| 473 | 20231116 | 104900 | 767069570 | 13330 | 13320 | 13350 | 13320 | 1803 |
| 474 | 20231116 | 104800 | 743022930 | 13320 | 13340 | 13340 | 13320 | 555 |
| 475 | 20231116 | 104700 | 735623610 | 13350 | 13330 | 13370 | 13330 | 1233 |
| 476 | 20231116 | 104600 | 719181700 | 13380 | 13410 | 13410 | 13300 | 2996 |
| 477 | 20231116 | 104500 | 679191670 | 13380 | 13420 | 13430 | 13380 | 3650 |
| 478 | 20231116 | 104400 | 630282470 | 13420 | 13420 | 13420 | 13410 | 382 |
| 479 | 20231116 | 104300 | 625157930 | 13430 | 13410 | 13430 | 13410 | 123 |
| 480 | 20231116 | 104200 | 623506060 | 13430 | 13420 | 13430 | 13420 | 145 |
| 481 | 20231116 | 104100 | 621560020 | 13420 | 13420 | 13420 | 13400 | 184 |
| 482 | 20231116 | 104000 | 619091920 | 13420 | 13430 | 13430 | 13390 | 455 |
| 483 | 20231116 | 103900 | 612994640 | 13430 | 13450 | 13450 | 13400 | 4196 |
| 484 | 20231116 | 103800 | 556692460 | 13470 | 13430 | 13470 | 13430 | 362 |
| 485 | 20231116 | 103700 | 551823480 | 13440 | 13440 | 13440 | 13430 | 80 |
| 486 | 20231116 | 103600 | 550748290 | 13440 | 13430 | 13440 | 13420 | 535 |
| 487 | 20231116 | 103500 | 543561830 | 13420 | 13440 | 13450 | 13420 | 1939 |
| 488 | 20231116 | 103400 | 517518850 | 13450 | 13470 | 13470 | 13450 | 1504 |
| 489 | 20231116 | 103300 | 497280790 | 13480 | 13470 | 13480 | 13470 | 193 |
| 490 | 20231116 | 103200 | 494680500 | 13470 | 13470 | 13470 | 13460 | 423 |
| 491 | 20231116 | 103100 | 488986240 | 13460 | 13480 | 13500 | 13460 | 574 |
| 492 | 20231116 | 103000 | 481254090 | 13480 | 13440 | 13480 | 13440 | 347 |
| 493 | 20231116 | 102900 | 476585560 | 13440 | 13490 | 13490 | 13440 | 1711 |
| 494 | 20231116 | 102800 | 453559230 | 13490 | 13490 | 13490 | 13490 | 175 |
| 495 | 20231116 | 102700 | 451198480 | 13510 | 13470 | 13510 | 13470 | 1274 |
| 496 | 20231116 | 102600 | 434014550 | 13480 | 13470 | 13480 | 13460 | 972 |
| 497 | 20231116 | 102500 | 420923580 | 13480 | 13490 | 13500 | 13480 | 667 |
| 498 | 20231116 | 102400 | 411930680 | 13510 | 13500 | 13510 | 13490 | 186 |
| 499 | 20231116 | 102300 | 409420620 | 13500 | 13550 | 13550 | 13480 | 5146 |
| 500 | 20231116 | 102200 | 339930080 | 13530 | 13530 | 13540 | 13530 | 1042 |
| 501 | 20231116 | 102100 | 325831290 | 13540 | 13540 | 13550 | 13540 | 1069 |
| 502 | 20231116 | 102000 | 311357020 | 13540 | 13590 | 13590 | 13540 | 2232 |
| 503 | 20231116 | 101900 | 281073990 | 13600 | 13610 | 13640 | 13600 | 189 |
| 504 | 20231116 | 101800 | 278501770 | 13610 | 13600 | 13650 | 13600 | 868 |
| 505 | 20231116 | 101700 | 266687990 | 13590 | 13540 | 13590 | 13540 | 389 |
| 506 | 20231116 | 101600 | 261415130 | 13550 | 13570 | 13570 | 13550 | 487 |
| 507 | 20231116 | 101500 | 254814020 | 13560 | 13600 | 13600 | 13550 | 3701 |
| 508 | 20231116 | 101400 | 204611730 | 13590 | 13610 | 13610 | 13590 | 323 |
| 509 | 20231116 | 101300 | 200218560 | 13620 | 13620 | 13650 | 13620 | 362 |
| 510 | 20231116 | 101200 | 195288090 | 13650 | 13590 | 13650 | 13580 | 211 |
| 511 | 20231116 | 101100 | 192420550 | 13610 | 13620 | 13640 | 13570 | 1557 |
| 512 | 20231116 | 101000 | 171266350 | 13600 | 13620 | 13650 | 13590 | 926 |
| 513 | 20231116 | 100900 | 158673380 | 13620 | 13650 | 13650 | 13600 | 598 |
| 514 | 20231116 | 100800 | 150527340 | 13650 | 13700 | 13700 | 13650 | 1837 |
| 515 | 20231116 | 100700 | 125405210 | 13740 | 13720 | 13750 | 13680 | 4301 |
| 516 | 20231116 | 100600 | 66491350 | 13720 | 13680 | 13790 | 13680 | 625 |
| 517 | 20231116 | 100500 | 57922990 | 13660 | 13630 | 13660 | 13630 | 374 |
| 518 | 20231116 | 100400 | 52822680 | 13650 | 13580 | 13660 | 13580 | 137 |
| 519 | 20231116 | 100300 | 50959230 | 13600 | 13620 | 13630 | 13570 | 1547 |
| 520 | 20231116 | 100200 | 29930260 | 13620 | 13640 | 13640 | 13620 | 470 |
| 521 | 20231116 | 100100 | 23525060 | 13640 | 13640 | 13640 | 13640 | 68 |
| 522 | 20231116 | 100000 | 22597540 | 13640 | 13670 | 13710 | 13640 | 1557 |