26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 184700 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 73923 |
| 3 | 20231116 | 184600 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 4 | 20231116 | 184500 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 5 | 20231116 | 184400 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 6 | 20231116 | 184300 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 7 | 20231116 | 184200 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 8 | 20231116 | 184100 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 9 | 20231116 | 184000 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 10 | 20231116 | 183900 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 11 | 20231116 | 183800 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 12 | 20231116 | 183700 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 13 | 20231116 | 183600 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 14 | 20231116 | 183500 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 15 | 20231116 | 183400 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 16 | 20231116 | 183300 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 17 | 20231116 | 183200 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 18 | 20231116 | 183100 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 19 | 20231116 | 183000 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 20 | 20231116 | 182900 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 21 | 20231116 | 182800 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 22 | 20231116 | 182700 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 23 | 20231116 | 182600 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 24 | 20231116 | 182500 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 25 | 20231116 | 182400 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 26 | 20231116 | 182300 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 27 | 20231116 | 182200 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 28 | 20231116 | 182100 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 29 | 20231116 | 182000 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 30 | 20231116 | 181900 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 31 | 20231116 | 181800 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 32 | 20231116 | 181700 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 73923 |
| 33 | 20231116 | 181600 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 34 | 20231116 | 181500 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 35 | 20231116 | 181400 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 36 | 20231116 | 181300 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 37 | 20231116 | 181200 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 38 | 20231116 | 181100 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 39 | 20231116 | 181000 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 40 | 20231116 | 180900 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 41 | 20231116 | 180800 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 42 | 20231116 | 180700 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 43 | 20231116 | 180600 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 44 | 20231116 | 180500 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 45 | 20231116 | 180400 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 46 | 20231116 | 180300 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 47 | 20231116 | 180200 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 48 | 20231116 | 180100 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 49 | 20231116 | 180000 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 50 | 20231116 | 175900 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 51 | 20231116 | 175800 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 52 | 20231116 | 175700 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 53 | 20231116 | 175600 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 54 | 20231116 | 175500 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 55 | 20231116 | 175400 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 56 | 20231116 | 175300 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 57 | 20231116 | 175200 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 58 | 20231116 | 175100 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 59 | 20231116 | 175000 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 60 | 20231116 | 174900 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 61 | 20231116 | 174800 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 62 | 20231116 | 174700 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 73923 |
| 63 | 20231116 | 174600 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 64 | 20231116 | 174500 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 65 | 20231116 | 174400 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 66 | 20231116 | 174300 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 67 | 20231116 | 174200 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 68 | 20231116 | 174100 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 69 | 20231116 | 174000 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 70 | 20231116 | 173900 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 71 | 20231116 | 173800 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 72 | 20231116 | 173700 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 73 | 20231116 | 173600 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 74 | 20231116 | 173500 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 75 | 20231116 | 173400 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 76 | 20231116 | 173300 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 77 | 20231116 | 173200 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 78 | 20231116 | 173100 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 79 | 20231116 | 173000 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 80 | 20231116 | 172900 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 81 | 20231116 | 172800 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 82 | 20231116 | 172700 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 83 | 20231116 | 172600 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 84 | 20231116 | 172500 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 85 | 20231116 | 172400 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 86 | 20231116 | 172300 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 87 | 20231116 | 172200 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 88 | 20231116 | 172100 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 89 | 20231116 | 172000 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 90 | 20231116 | 171900 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 91 | 20231116 | 171800 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 92 | 20231116 | 171700 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 73923 |
| 93 | 20231116 | 171600 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 94 | 20231116 | 171500 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 95 | 20231116 | 171400 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 96 | 20231116 | 171300 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 97 | 20231116 | 171200 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 98 | 20231116 | 171100 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 99 | 20231116 | 171000 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 100 | 20231116 | 170900 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 101 | 20231116 | 170800 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 102 | 20231116 | 170700 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 103 | 20231116 | 170600 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 104 | 20231116 | 170500 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 105 | 20231116 | 170400 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 106 | 20231116 | 170300 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 107 | 20231116 | 170200 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 108 | 20231116 | 170100 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 109 | 20231116 | 170000 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 110 | 20231116 | 165900 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 111 | 20231116 | 165800 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 112 | 20231116 | 165700 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 113 | 20231116 | 165600 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 114 | 20231116 | 165500 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 115 | 20231116 | 165400 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 116 | 20231116 | 165300 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 117 | 20231116 | 165200 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 118 | 20231116 | 165100 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 119 | 20231116 | 165000 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 120 | 20231116 | 164900 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 121 | 20231116 | 164800 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 122 | 20231116 | 164700 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 73923 |
| 123 | 20231116 | 164600 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 124 | 20231116 | 164500 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 125 | 20231116 | 164400 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 126 | 20231116 | 164300 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 127 | 20231116 | 164200 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 128 | 20231116 | 164100 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 129 | 20231116 | 164000 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 130 | 20231116 | 163900 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 131 | 20231116 | 163800 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 132 | 20231116 | 163700 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 133 | 20231116 | 163600 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 134 | 20231116 | 163500 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 135 | 20231116 | 163400 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 136 | 20231116 | 163300 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 137 | 20231116 | 163200 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 138 | 20231116 | 163100 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 139 | 20231116 | 163000 | 3783585950 | 7480 | 7480 | 7480 | 7480 | 73923 |
| 140 | 20231116 | 162900 | 3230641910 | 7470 | 7470 | 7470 | 7470 | 0 |
| 141 | 20231116 | 162800 | 3230641910 | 7470 | 7470 | 7470 | 7470 | 0 |
| 142 | 20231116 | 162700 | 3230641910 | 7470 | 7470 | 7470 | 7470 | 0 |
| 143 | 20231116 | 162600 | 3230641910 | 7470 | 7470 | 7470 | 7470 | 0 |
| 144 | 20231116 | 162500 | 3230641910 | 7470 | 7470 | 7470 | 7470 | 0 |
| 145 | 20231116 | 162400 | 3230641910 | 7470 | 7470 | 7470 | 7470 | 0 |
| 146 | 20231116 | 162300 | 3230641910 | 7470 | 7470 | 7470 | 7470 | 0 |
| 147 | 20231116 | 162200 | 3230641910 | 7470 | 7470 | 7470 | 7470 | 0 |
| 148 | 20231116 | 162100 | 3230641910 | 7470 | 7470 | 7470 | 7470 | 0 |
| 149 | 20231116 | 162000 | 3230641910 | 7470 | 7470 | 7470 | 7470 | 0 |
| 150 | 20231116 | 161900 | 3230641910 | 7470 | 7470 | 7470 | 7460 | 5195 |
| 151 | 20231116 | 161800 | 3191878050 | 7460 | 7470 | 7470 | 7460 | 897 |
| 152 | 20231116 | 161700 | 3185179000 | 7470 | 7470 | 7470 | 7470 | 517 |
| 153 | 20231116 | 161600 | 3181317010 | 7470 | 7470 | 7470 | 7460 | 1151 |
| 154 | 20231116 | 161500 | 3172729040 | 7470 | 7460 | 7470 | 7460 | 894 |
| 155 | 20231116 | 161400 | 3166057510 | 7470 | 7460 | 7470 | 7460 | 1085 |
| 156 | 20231116 | 161300 | 3157958270 | 7460 | 7470 | 7470 | 7460 | 895 |
| 157 | 20231116 | 161200 | 3151274290 | 7470 | 7450 | 7470 | 7450 | 771 |
| 158 | 20231116 | 161100 | 3145514940 | 7470 | 7470 | 7470 | 7460 | 1868 |
| 159 | 20231116 | 161000 | 3131574450 | 7470 | 7470 | 7470 | 7460 | 851 |
| 160 | 20231116 | 160900 | 3125217490 | 7470 | 7470 | 7470 | 7460 | 620 |
| 161 | 20231116 | 160800 | 3120588660 | 7470 | 7470 | 7470 | 7460 | 793 |
| 162 | 20231116 | 160700 | 3114665960 | 7470 | 7470 | 7470 | 7460 | 1082 |
| 163 | 20231116 | 160600 | 3106586480 | 7470 | 7470 | 7470 | 7460 | 795 |
| 164 | 20231116 | 160500 | 3100649990 | 7470 | 7470 | 7470 | 7460 | 115 |
| 165 | 20231116 | 160400 | 3099790950 | 7460 | 7480 | 7480 | 7460 | 788 |
| 166 | 20231116 | 160300 | 3093908260 | 7480 | 7480 | 7480 | 7470 | 253 |
| 167 | 20231116 | 160200 | 3092015830 | 7480 | 7470 | 7480 | 7470 | 376 |
| 168 | 20231116 | 160100 | 3089206170 | 7480 | 7480 | 7480 | 7480 | 209 |
| 169 | 20231116 | 160000 | 3087642850 | 7480 | 7480 | 7480 | 7470 | 799 |
| 170 | 20231116 | 155900 | 3081673030 | 7480 | 7480 | 7480 | 7480 | 754 |
| 171 | 20231116 | 155800 | 3076033110 | 7470 | 7480 | 7480 | 7470 | 545 |
| 172 | 20231116 | 155700 | 3071956520 | 7480 | 7480 | 7480 | 7470 | 267 |
| 173 | 20231116 | 155600 | 3069959390 | 7470 | 7480 | 7480 | 7470 | 561 |
| 174 | 20231116 | 155500 | 3065765180 | 7470 | 7480 | 7480 | 7470 | 439 |
| 175 | 20231116 | 155400 | 3062482480 | 7470 | 7470 | 7480 | 7470 | 565 |
| 176 | 20231116 | 155300 | 3058258370 | 7480 | 7470 | 7480 | 7470 | 240 |
| 177 | 20231116 | 155200 | 3056465240 | 7480 | 7480 | 7480 | 7470 | 410 |
| 178 | 20231116 | 155100 | 3053398450 | 7480 | 7480 | 7480 | 7470 | 1826 |
| 179 | 20231116 | 155000 | 3039754810 | 7480 | 7480 | 7480 | 7470 | 290 |
| 180 | 20231116 | 154900 | 3037585620 | 7470 | 7470 | 7470 | 7460 | 405 |
| 181 | 20231116 | 154800 | 3034560280 | 7470 | 7470 | 7470 | 7460 | 1275 |
| 182 | 20231116 | 154700 | 3025036070 | 7470 | 7470 | 7470 | 7460 | 943 |
| 183 | 20231116 | 154600 | 3017991870 | 7470 | 7470 | 7470 | 7460 | 669 |
| 184 | 20231116 | 154500 | 3012994450 | 7470 | 7470 | 7470 | 7470 | 637 |
| 185 | 20231116 | 154400 | 3008236060 | 7470 | 7470 | 7470 | 7460 | 126 |
| 186 | 20231116 | 154300 | 3007294850 | 7470 | 7470 | 7470 | 7470 | 53 |
| 187 | 20231116 | 154200 | 3006898940 | 7470 | 7470 | 7470 | 7460 | 534 |
| 188 | 20231116 | 154100 | 3002909970 | 7470 | 7470 | 7470 | 7460 | 469 |
| 189 | 20231116 | 154000 | 2999406550 | 7470 | 7460 | 7470 | 7460 | 293 |
| 190 | 20231116 | 153900 | 2997220440 | 7470 | 7460 | 7470 | 7460 | 3466 |
| 191 | 20231116 | 153800 | 2971357750 | 7470 | 7470 | 7470 | 7470 | 600 |
| 192 | 20231116 | 153700 | 2966875750 | 7460 | 7470 | 7470 | 7460 | 725 |
| 193 | 20231116 | 153600 | 2961460010 | 7470 | 7460 | 7470 | 7460 | 392 |
| 194 | 20231116 | 153500 | 2958531780 | 7470 | 7460 | 7470 | 7460 | 486 |
| 195 | 20231116 | 153400 | 2954901440 | 7470 | 7460 | 7470 | 7460 | 818 |
| 196 | 20231116 | 153300 | 2948792830 | 7470 | 7460 | 7470 | 7460 | 54 |
| 197 | 20231116 | 153200 | 2948389460 | 7470 | 7460 | 7470 | 7460 | 877 |
| 198 | 20231116 | 153100 | 2941846710 | 7450 | 7460 | 7460 | 7450 | 352 |
| 199 | 20231116 | 153000 | 2939223980 | 7460 | 7460 | 7460 | 7460 | 458 |
| 200 | 20231116 | 152900 | 2935807300 | 7450 | 7470 | 7470 | 7450 | 2209 |
| 201 | 20231116 | 152800 | 2919322140 | 7460 | 7470 | 7470 | 7460 | 34 |
| 202 | 20231116 | 152700 | 2919068170 | 7470 | 7470 | 7470 | 7460 | 2024 |
| 203 | 20231116 | 152600 | 2903963800 | 7470 | 7480 | 7480 | 7470 | 4241 |
| 204 | 20231116 | 152500 | 2872281240 | 7480 | 7470 | 7480 | 7470 | 799 |
| 205 | 20231116 | 152400 | 2866304730 | 7470 | 7480 | 7480 | 7470 | 950 |
| 206 | 20231116 | 152300 | 2859202730 | 7480 | 7480 | 7480 | 7470 | 954 |
| 207 | 20231116 | 152200 | 2852066820 | 7480 | 7480 | 7480 | 7480 | 421 |
| 208 | 20231116 | 152100 | 2848917740 | 7480 | 7480 | 7480 | 7470 | 776 |
| 209 | 20231116 | 152000 | 2843113270 | 7480 | 7480 | 7480 | 7470 | 346 |
| 210 | 20231116 | 151900 | 2840525200 | 7480 | 7470 | 7480 | 7470 | 771 |
| 211 | 20231116 | 151800 | 2834758910 | 7470 | 7470 | 7470 | 7460 | 1520 |
| 212 | 20231116 | 151700 | 2823404520 | 7470 | 7460 | 7470 | 7460 | 414 |
| 213 | 20231116 | 151600 | 2820311950 | 7470 | 7470 | 7470 | 7470 | 833 |
| 214 | 20231116 | 151500 | 2814089440 | 7470 | 7470 | 7470 | 7460 | 1927 |
| 215 | 20231116 | 151400 | 2799709690 | 7470 | 7470 | 7470 | 7460 | 766 |
| 216 | 20231116 | 151300 | 2793987690 | 7460 | 7470 | 7470 | 7460 | 858 |
| 217 | 20231116 | 151200 | 2787578450 | 7460 | 7460 | 7470 | 7460 | 41 |
| 218 | 20231116 | 151100 | 2787272260 | 7470 | 7470 | 7470 | 7470 | 533 |
| 219 | 20231116 | 151000 | 2783290750 | 7460 | 7460 | 7470 | 7460 | 62 |
| 220 | 20231116 | 150900 | 2782827900 | 7470 | 7460 | 7480 | 7460 | 513 |
| 221 | 20231116 | 150800 | 2778995470 | 7470 | 7470 | 7470 | 7470 | 646 |
| 222 | 20231116 | 150700 | 2774169850 | 7470 | 7460 | 7470 | 7460 | 34 |
| 223 | 20231116 | 150600 | 2773915880 | 7470 | 7470 | 7480 | 7470 | 2115 |
| 224 | 20231116 | 150500 | 2758111500 | 7480 | 7470 | 7480 | 7470 | 34 |
| 225 | 20231116 | 150400 | 2757857190 | 7480 | 7480 | 7480 | 7470 | 986 |
| 226 | 20231116 | 150300 | 2750486510 | 7470 | 7480 | 7480 | 7470 | 1935 |
| 227 | 20231116 | 150200 | 2736031730 | 7480 | 7470 | 7480 | 7470 | 586 |
| 228 | 20231116 | 150100 | 2731648730 | 7480 | 7470 | 7480 | 7470 | 3463 |
| 229 | 20231116 | 150000 | 2705746490 | 7470 | 7470 | 7480 | 7470 | 585 |
| 230 | 20231116 | 145900 | 2701371200 | 7470 | 7470 | 7480 | 7470 | 640 |
| 231 | 20231116 | 145800 | 2696590070 | 7470 | 7480 | 7480 | 7470 | 493 |
| 232 | 20231116 | 145700 | 2692902480 | 7470 | 7460 | 7470 | 7460 | 804 |
| 233 | 20231116 | 145600 | 2686896800 | 7460 | 7460 | 7480 | 7460 | 109 |
| 234 | 20231116 | 145500 | 2686082300 | 7460 | 7470 | 7480 | 7460 | 937 |
| 235 | 20231116 | 145400 | 2679082640 | 7470 | 7470 | 7480 | 7470 | 1266 |
| 236 | 20231116 | 145300 | 2669624350 | 7470 | 7490 | 7490 | 7470 | 13009 |
| 237 | 20231116 | 145200 | 2572329000 | 7480 | 7490 | 7490 | 7480 | 1025 |
| 238 | 20231116 | 145100 | 2564654570 | 7490 | 7490 | 7490 | 7480 | 2059 |
| 239 | 20231116 | 145000 | 2549249670 | 7490 | 7490 | 7490 | 7480 | 766 |
| 240 | 20231116 | 144900 | 2543512460 | 7490 | 7490 | 7490 | 7480 | 293 |
| 241 | 20231116 | 144800 | 2541317950 | 7490 | 7470 | 7490 | 7470 | 2318 |
| 242 | 20231116 | 144700 | 2523975890 | 7480 | 7480 | 7480 | 7470 | 266 |
| 243 | 20231116 | 144600 | 2521986260 | 7480 | 7480 | 7480 | 7470 | 939 |
| 244 | 20231116 | 144500 | 2514962600 | 7480 | 7480 | 7480 | 7470 | 941 |
| 245 | 20231116 | 144400 | 2507925110 | 7480 | 7480 | 7480 | 7470 | 619 |
| 246 | 20231116 | 144300 | 2503295050 | 7480 | 7480 | 7480 | 7470 | 904 |
| 247 | 20231116 | 144200 | 2496533190 | 7480 | 7470 | 7480 | 7470 | 393 |
| 248 | 20231116 | 144100 | 2493593610 | 7480 | 7470 | 7480 | 7470 | 916 |
| 249 | 20231116 | 144000 | 2486741990 | 7480 | 7470 | 7480 | 7470 | 802 |
| 250 | 20231116 | 143900 | 2480749820 | 7480 | 7470 | 7480 | 7470 | 2246 |
| 251 | 20231116 | 143800 | 2463964790 | 7480 | 7470 | 7480 | 7470 | 343 |
| 252 | 20231116 | 143700 | 2461399510 | 7480 | 7470 | 7480 | 7470 | 881 |
| 253 | 20231116 | 143600 | 2454809690 | 7480 | 7480 | 7480 | 7470 | 930 |
| 254 | 20231116 | 143500 | 2447853350 | 7470 | 7480 | 7480 | 7470 | 326 |
| 255 | 20231116 | 143400 | 2445415900 | 7470 | 7480 | 7480 | 7470 | 1613 |
| 256 | 20231116 | 143300 | 2433355420 | 7480 | 7480 | 7480 | 7470 | 408 |
| 257 | 20231116 | 143200 | 2430303650 | 7470 | 7480 | 7480 | 7470 | 834 |
| 258 | 20231116 | 143100 | 2424067600 | 7470 | 7470 | 7480 | 7470 | 1081 |
| 259 | 20231116 | 143000 | 2415982790 | 7470 | 7470 | 7480 | 7470 | 470 |
| 260 | 20231116 | 142900 | 2412469270 | 7470 | 7480 | 7480 | 7470 | 538 |
| 261 | 20231116 | 142800 | 2408445080 | 7470 | 7480 | 7480 | 7470 | 131 |
| 262 | 20231116 | 142700 | 2407465260 | 7470 | 7470 | 7480 | 7470 | 2427 |
| 263 | 20231116 | 142600 | 2389330540 | 7480 | 7480 | 7480 | 7470 | 918 |
| 264 | 20231116 | 142500 | 2382463950 | 7480 | 7480 | 7480 | 7470 | 408 |
| 265 | 20231116 | 142400 | 2379413170 | 7480 | 7480 | 7480 | 7470 | 552 |
| 266 | 20231116 | 142300 | 2375284270 | 7480 | 7470 | 7480 | 7470 | 790 |
| 267 | 20231116 | 142200 | 2369376180 | 7480 | 7480 | 7480 | 7470 | 1173 |
| 268 | 20231116 | 142100 | 2360612310 | 7480 | 7480 | 7480 | 7470 | 636 |
| 269 | 20231116 | 142000 | 2355855080 | 7470 | 7480 | 7480 | 7470 | 604 |
| 270 | 20231116 | 141900 | 2351337220 | 7470 | 7470 | 7480 | 7470 | 1225 |
| 271 | 20231116 | 141800 | 2342184280 | 7480 | 7480 | 7480 | 7470 | 663 |
| 272 | 20231116 | 141700 | 2337225100 | 7470 | 7470 | 7480 | 7470 | 217 |
| 273 | 20231116 | 141600 | 2335603780 | 7480 | 7470 | 7480 | 7470 | 652 |
| 274 | 20231116 | 141500 | 2330728650 | 7470 | 7470 | 7480 | 7470 | 2742 |
| 275 | 20231116 | 141400 | 2310239580 | 7480 | 7480 | 7480 | 7470 | 330 |
| 276 | 20231116 | 141300 | 2307773020 | 7480 | 7480 | 7480 | 7470 | 808 |
| 277 | 20231116 | 141200 | 2301729240 | 7480 | 7470 | 7480 | 7470 | 501 |
| 278 | 20231116 | 141100 | 2297981820 | 7470 | 7470 | 7480 | 7470 | 681 |
| 279 | 20231116 | 141000 | 2292888600 | 7480 | 7480 | 7480 | 7470 | 615 |
| 280 | 20231116 | 140900 | 2288290270 | 7480 | 7480 | 7480 | 7470 | 792 |
| 281 | 20231116 | 140800 | 2282366620 | 7480 | 7480 | 7480 | 7470 | 926 |
| 282 | 20231116 | 140700 | 2275441440 | 7470 | 7480 | 7480 | 7470 | 641 |
| 283 | 20231116 | 140600 | 2270649320 | 7470 | 7480 | 7480 | 7470 | 623 |
| 284 | 20231116 | 140500 | 2265989350 | 7470 | 7480 | 7480 | 7470 | 38 |
| 285 | 20231116 | 140400 | 2265705160 | 7470 | 7480 | 7480 | 7460 | 60 |
| 286 | 20231116 | 140300 | 2265256890 | 7460 | 7460 | 7480 | 7460 | 1545 |
| 287 | 20231116 | 140200 | 2253730530 | 7480 | 7480 | 7480 | 7460 | 538 |
| 288 | 20231116 | 140100 | 2249706390 | 7460 | 7480 | 7480 | 7460 | 3586 |
| 289 | 20231116 | 140000 | 2222885670 | 7480 | 7480 | 7490 | 7480 | 782 |
| 290 | 20231116 | 135900 | 2217029900 | 7490 | 7490 | 7490 | 7480 | 958 |
| 291 | 20231116 | 135800 | 2209854540 | 7490 | 7490 | 7490 | 7480 | 392 |
| 292 | 20231116 | 135700 | 2206918520 | 7490 | 7490 | 7490 | 7480 | 8608 |
| 293 | 20231116 | 135600 | 2142444650 | 7490 | 7480 | 7490 | 7480 | 2792 |
| 294 | 20231116 | 135500 | 2121556560 | 7480 | 7460 | 7480 | 7460 | 8075 |
| 295 | 20231116 | 135400 | 2061229510 | 7460 | 7470 | 7470 | 7460 | 5256 |
| 296 | 20231116 | 135300 | 2021967260 | 7470 | 7470 | 7470 | 7460 | 741 |
| 297 | 20231116 | 135200 | 2016432050 | 7470 | 7470 | 7470 | 7460 | 538 |
| 298 | 20231116 | 135100 | 2012413240 | 7460 | 7460 | 7470 | 7460 | 1682 |
| 299 | 20231116 | 135000 | 1999865190 | 7470 | 7470 | 7470 | 7460 | 930 |
| 300 | 20231116 | 134900 | 1992918150 | 7470 | 7460 | 7470 | 7460 | 1006 |
| 301 | 20231116 | 134800 | 1985404330 | 7470 | 7460 | 7470 | 7460 | 301 |
| 302 | 20231116 | 134700 | 1983155920 | 7470 | 7460 | 7470 | 7460 | 761 |
| 303 | 20231116 | 134600 | 1977471300 | 7460 | 7460 | 7470 | 7460 | 39 |
| 304 | 20231116 | 134500 | 1977180030 | 7460 | 7470 | 7480 | 7460 | 5760 |
| 305 | 20231116 | 134400 | 1934151360 | 7480 | 7480 | 7480 | 7480 | 152 |
| 306 | 20231116 | 134300 | 1933014400 | 7470 | 7470 | 7480 | 7470 | 937 |
| 307 | 20231116 | 134200 | 1926005800 | 7470 | 7470 | 7480 | 7470 | 240 |
| 308 | 20231116 | 134100 | 1924212670 | 7470 | 7480 | 7480 | 7470 | 827 |
| 309 | 20231116 | 134000 | 1918027760 | 7480 | 7480 | 7480 | 7470 | 315 |
| 310 | 20231116 | 133900 | 1915673640 | 7480 | 7470 | 7480 | 7470 | 2210 |
| 311 | 20231116 | 133800 | 1899160100 | 7470 | 7480 | 7480 | 7470 | 970 |
| 312 | 20231116 | 133700 | 1891905560 | 7470 | 7480 | 7480 | 7470 | 239 |
| 313 | 20231116 | 133600 | 1890119900 | 7480 | 7480 | 7480 | 7470 | 554 |
| 314 | 20231116 | 133500 | 1885976180 | 7470 | 7470 | 7480 | 7470 | 795 |
| 315 | 20231116 | 133400 | 1880035810 | 7470 | 7480 | 7480 | 7470 | 751 |
| 316 | 20231116 | 133300 | 1874420140 | 7470 | 7480 | 7480 | 7470 | 693 |
| 317 | 20231116 | 133200 | 1869237500 | 7470 | 7470 | 7480 | 7470 | 387 |
| 318 | 20231116 | 133100 | 1866346080 | 7470 | 7470 | 7480 | 7470 | 877 |
| 319 | 20231116 | 133000 | 1859788220 | 7470 | 7470 | 7480 | 7470 | 542 |
| 320 | 20231116 | 132900 | 1855735960 | 7480 | 7480 | 7480 | 7470 | 508 |
| 321 | 20231116 | 132800 | 1851936220 | 7470 | 7470 | 7480 | 7470 | 223 |
| 322 | 20231116 | 132700 | 1850270080 | 7480 | 7470 | 7480 | 7470 | 2159 |
| 323 | 20231116 | 132600 | 1834136870 | 7480 | 7480 | 7480 | 7470 | 988 |
| 324 | 20231116 | 132500 | 1826750840 | 7470 | 7480 | 7480 | 7470 | 54 |
| 325 | 20231116 | 132400 | 1826347030 | 7470 | 7470 | 7480 | 7470 | 1319 |
| 326 | 20231116 | 132300 | 1816489120 | 7480 | 7480 | 7480 | 7480 | 244 |
| 327 | 20231116 | 132200 | 1814664000 | 7480 | 7480 | 7480 | 7480 | 922 |
| 328 | 20231116 | 132100 | 1807767440 | 7480 | 7470 | 7480 | 7470 | 314 |
| 329 | 20231116 | 132000 | 1805420110 | 7480 | 7480 | 7480 | 7480 | 722 |
| 330 | 20231116 | 131900 | 1800019550 | 7480 | 7480 | 7480 | 7480 | 33 |
| 331 | 20231116 | 131800 | 1799772710 | 7480 | 7480 | 7480 | 7480 | 458 |
| 332 | 20231116 | 131700 | 1796346870 | 7470 | 7480 | 7480 | 7470 | 624 |
| 333 | 20231116 | 131600 | 1791679360 | 7480 | 7470 | 7480 | 7470 | 198 |
| 334 | 20231116 | 131500 | 1790199970 | 7480 | 7480 | 7480 | 7470 | 2323 |
| 335 | 20231116 | 131400 | 1772839910 | 7480 | 7480 | 7480 | 7480 | 33 |
| 336 | 20231116 | 131300 | 1772593070 | 7480 | 7470 | 7480 | 7470 | 1163 |
| 337 | 20231116 | 131200 | 1763900830 | 7480 | 7480 | 7480 | 7470 | 801 |
| 338 | 20231116 | 131100 | 1757910410 | 7480 | 7480 | 7480 | 7480 | 54 |
| 339 | 20231116 | 131000 | 1757506490 | 7470 | 7470 | 7470 | 7470 | 533 |
| 340 | 20231116 | 130900 | 1753524980 | 7460 | 7470 | 7470 | 7460 | 74 |
| 341 | 20231116 | 130800 | 1752972600 | 7460 | 7460 | 7470 | 7460 | 546 |
| 342 | 20231116 | 130700 | 1748899100 | 7450 | 7470 | 7480 | 7450 | 194 |
| 343 | 20231116 | 130600 | 1747452980 | 7440 | 7480 | 7480 | 7440 | 1438 |
| 344 | 20231116 | 130500 | 1736719960 | 7480 | 7480 | 7480 | 7480 | 34 |
| 345 | 20231116 | 130400 | 1736465640 | 7470 | 7470 | 7470 | 7460 | 616 |
| 346 | 20231116 | 130300 | 1731864940 | 7470 | 7440 | 7470 | 7440 | 1546 |
| 347 | 20231116 | 130200 | 1720361680 | 7440 | 7480 | 7480 | 7440 | 545 |
| 348 | 20231116 | 130100 | 1716288520 | 7480 | 7480 | 7480 | 7480 | 605 |
| 349 | 20231116 | 130000 | 1711763120 | 7480 | 7440 | 7480 | 7440 | 134 |
| 350 | 20231116 | 125900 | 1710764800 | 7480 | 7440 | 7480 | 7440 | 540 |
| 351 | 20231116 | 125800 | 1706730840 | 7440 | 7470 | 7480 | 7440 | 2767 |
| 352 | 20231116 | 125700 | 1686064440 | 7460 | 7440 | 7470 | 7440 | 715 |
| 353 | 20231116 | 125600 | 1680727210 | 7430 | 7470 | 7470 | 7430 | 1116 |
| 354 | 20231116 | 125500 | 1672398430 | 7430 | 7470 | 7470 | 7430 | 138 |
| 355 | 20231116 | 125400 | 1671371730 | 7440 | 7460 | 7470 | 7430 | 2271 |
| 356 | 20231116 | 125300 | 1654434600 | 7460 | 7470 | 7470 | 7460 | 36 |
| 357 | 20231116 | 125200 | 1654165700 | 7450 | 7450 | 7470 | 7430 | 949 |
| 358 | 20231116 | 125100 | 1647086770 | 7430 | 7460 | 7470 | 7430 | 1779 |
| 359 | 20231116 | 125000 | 1633844720 | 7470 | 7470 | 7470 | 7470 | 539 |
| 360 | 20231116 | 124900 | 1629818390 | 7440 | 7470 | 7470 | 7440 | 1026 |
| 361 | 20231116 | 124800 | 1622168930 | 7440 | 7440 | 7470 | 7440 | 141 |
| 362 | 20231116 | 124700 | 1621118860 | 7470 | 7450 | 7470 | 7440 | 968 |
| 363 | 20231116 | 124600 | 1613898520 | 7470 | 7450 | 7470 | 7450 | 1304 |
| 364 | 20231116 | 124500 | 1604183040 | 7460 | 7450 | 7460 | 7440 | 2227 |
| 365 | 20231116 | 124400 | 1587580620 | 7450 | 7450 | 7450 | 7440 | 105 |
| 366 | 20231116 | 124300 | 1586798410 | 7450 | 7450 | 7450 | 7440 | 971 |
| 367 | 20231116 | 124200 | 1579568830 | 7440 | 7450 | 7450 | 7440 | 134 |
| 368 | 20231116 | 124100 | 1578571530 | 7440 | 7440 | 7440 | 7430 | 207 |
| 369 | 20231116 | 124000 | 1577031470 | 7430 | 7440 | 7440 | 7430 | 899 |
| 370 | 20231116 | 123900 | 1570345490 | 7430 | 7450 | 7450 | 7430 | 2297 |
| 371 | 20231116 | 123800 | 1553261830 | 7440 | 7440 | 7450 | 7440 | 790 |
| 372 | 20231116 | 123700 | 1547378890 | 7450 | 7430 | 7450 | 7430 | 38 |
| 373 | 20231116 | 123600 | 1547095850 | 7430 | 7430 | 7450 | 7430 | 817 |
| 374 | 20231116 | 123500 | 1541016160 | 7450 | 7430 | 7450 | 7430 | 656 |
| 375 | 20231116 | 123400 | 1536131380 | 7450 | 7430 | 7450 | 7430 | 293 |
| 376 | 20231116 | 123300 | 1533951610 | 7430 | 7440 | 7450 | 7420 | 2312 |
| 377 | 20231116 | 123200 | 1516775490 | 7450 | 7420 | 7450 | 7420 | 2101 |
| 378 | 20231116 | 123100 | 1501158700 | 7430 | 7420 | 7460 | 7420 | 1141 |
| 379 | 20231116 | 123000 | 1492661050 | 7450 | 7420 | 7460 | 7420 | 1215 |
| 380 | 20231116 | 122900 | 1483615610 | 7420 | 7460 | 7460 | 7420 | 2434 |
| 381 | 20231116 | 122800 | 1465529060 | 7430 | 7460 | 7460 | 7430 | 536 |
| 382 | 20231116 | 122700 | 1461530560 | 7430 | 7440 | 7470 | 7430 | 2037 |
| 383 | 20231116 | 122600 | 1446394130 | 7440 | 7460 | 7470 | 7430 | 655 |
| 384 | 20231116 | 122500 | 1441510600 | 7460 | 7460 | 7470 | 7440 | 2452 |
| 385 | 20231116 | 122400 | 1423230400 | 7460 | 7460 | 7460 | 7460 | 476 |
| 386 | 20231116 | 122300 | 1419679440 | 7440 | 7440 | 7460 | 7440 | 136 |
| 387 | 20231116 | 122200 | 1418666920 | 7440 | 7440 | 7460 | 7440 | 694 |
| 388 | 20231116 | 122100 | 1413492880 | 7440 | 7460 | 7460 | 7440 | 1733 |
| 389 | 20231116 | 122000 | 1400578860 | 7450 | 7450 | 7460 | 7450 | 289 |
| 390 | 20231116 | 121900 | 1398425460 | 7460 | 7450 | 7460 | 7440 | 824 |
| 391 | 20231116 | 121800 | 1392282380 | 7450 | 7450 | 7460 | 7450 | 292 |
| 392 | 20231116 | 121700 | 1390106640 | 7460 | 7460 | 7460 | 7440 | 916 |
| 393 | 20231116 | 121600 | 1383278620 | 7470 | 7470 | 7470 | 7440 | 346 |
| 394 | 20231116 | 121500 | 1380698780 | 7430 | 7470 | 7470 | 7430 | 2190 |
| 395 | 20231116 | 121400 | 1364391710 | 7440 | 7470 | 7470 | 7440 | 646 |
| 396 | 20231116 | 121300 | 1359569090 | 7450 | 7440 | 7480 | 7440 | 1291 |
| 397 | 20231116 | 121200 | 1349961140 | 7470 | 7470 | 7470 | 7470 | 1368 |
| 398 | 20231116 | 121100 | 1339742180 | 7440 | 7440 | 7470 | 7440 | 293 |
| 399 | 20231116 | 121000 | 1337561240 | 7470 | 7460 | 7470 | 7460 | 2137 |
| 400 | 20231116 | 120900 | 1321612780 | 7470 | 7460 | 7470 | 7450 | 833 |
| 401 | 20231116 | 120800 | 1315398460 | 7450 | 7450 | 7460 | 7450 | 140 |
| 402 | 20231116 | 120700 | 1314355120 | 7460 | 7460 | 7460 | 7450 | 788 |
| 403 | 20231116 | 120600 | 1308479180 | 7450 | 7450 | 7460 | 7450 | 401 |
| 404 | 20231116 | 120500 | 1305491390 | 7450 | 7450 | 7460 | 7450 | 254 |
| 405 | 20231116 | 120400 | 1303598750 | 7450 | 7450 | 7460 | 7450 | 797 |
| 406 | 20231116 | 120300 | 1297656610 | 7460 | 7450 | 7460 | 7440 | 2018 |
| 407 | 20231116 | 120200 | 1282627450 | 7460 | 7460 | 7460 | 7450 | 462 |
| 408 | 20231116 | 120100 | 1279184870 | 7450 | 7450 | 7460 | 7450 | 859 |
| 409 | 20231116 | 120000 | 1272779980 | 7450 | 7460 | 7460 | 7450 | 219 |
| 410 | 20231116 | 115900 | 1271148080 | 7450 | 7460 | 7460 | 7440 | 314 |
| 411 | 20231116 | 115800 | 1268809740 | 7440 | 7430 | 7450 | 7430 | 1189 |
| 412 | 20231116 | 115700 | 1259954810 | 7430 | 7430 | 7440 | 7430 | 142 |
| 413 | 20231116 | 115600 | 1258899370 | 7440 | 7430 | 7440 | 7430 | 536 |
| 414 | 20231116 | 115500 | 1254911550 | 7430 | 7440 | 7460 | 7430 | 1941 |
| 415 | 20231116 | 115400 | 1240476780 | 7460 | 7440 | 7460 | 7440 | 614 |
| 416 | 20231116 | 115300 | 1235898540 | 7440 | 7450 | 7460 | 7440 | 658 |
| 417 | 20231116 | 115200 | 1230996130 | 7440 | 7440 | 7450 | 7440 | 184 |
| 418 | 20231116 | 115100 | 1229626830 | 7440 | 7440 | 7450 | 7430 | 2557 |
| 419 | 20231116 | 115000 | 1210607800 | 7460 | 7430 | 7460 | 7430 | 39 |
| 420 | 20231116 | 114900 | 1210316980 | 7460 | 7430 | 7460 | 7430 | 787 |
| 421 | 20231116 | 114800 | 1204453580 | 7460 | 7460 | 7460 | 7430 | 920 |
| 422 | 20231116 | 114700 | 1197596550 | 7460 | 7460 | 7460 | 7460 | 34 |
| 423 | 20231116 | 114600 | 1197342910 | 7430 | 7460 | 7460 | 7430 | 815 |
| 424 | 20231116 | 114500 | 1191272390 | 7440 | 7450 | 7460 | 7440 | 1774 |
| 425 | 20231116 | 114400 | 1178061500 | 7450 | 7450 | 7460 | 7450 | 448 |
| 426 | 20231116 | 114300 | 1174723260 | 7440 | 7450 | 7460 | 7440 | 156 |
| 427 | 20231116 | 114200 | 1173561970 | 7420 | 7430 | 7460 | 7420 | 1235 |
| 428 | 20231116 | 114100 | 1164367040 | 7450 | 7440 | 7450 | 7440 | 2025 |
| 429 | 20231116 | 114000 | 1149298700 | 7440 | 7430 | 7450 | 7430 | 1901 |
| 430 | 20231116 | 113900 | 1135151920 | 7430 | 7430 | 7440 | 7430 | 2349 |
| 431 | 20231116 | 113800 | 1117695940 | 7440 | 7430 | 7440 | 7430 | 546 |
| 432 | 20231116 | 113700 | 1113633720 | 7430 | 7440 | 7440 | 7430 | 1109 |
| 433 | 20231116 | 113600 | 1105387900 | 7440 | 7430 | 7440 | 7430 | 454 |
| 434 | 20231116 | 113500 | 1102012650 | 7430 | 7430 | 7440 | 7430 | 879 |
| 435 | 20231116 | 113400 | 1095476380 | 7440 | 7440 | 7440 | 7440 | 20 |
| 436 | 20231116 | 113300 | 1095327580 | 7430 | 7430 | 7430 | 7420 | 480 |
| 437 | 20231116 | 113200 | 1091763740 | 7430 | 7420 | 7430 | 7420 | 786 |
| 438 | 20231116 | 113100 | 1085925610 | 7420 | 7420 | 7420 | 7420 | 154 |
| 439 | 20231116 | 113000 | 1084782930 | 7420 | 7430 | 7430 | 7420 | 642 |
| 440 | 20231116 | 112900 | 1080014190 | 7430 | 7430 | 7430 | 7420 | 259 |
| 441 | 20231116 | 112800 | 1078090820 | 7420 | 7420 | 7420 | 7420 | 534 |
| 442 | 20231116 | 112700 | 1074128540 | 7410 | 7420 | 7420 | 7410 | 1818 |
| 443 | 20231116 | 112600 | 1060645290 | 7430 | 7430 | 7430 | 7420 | 1479 |
| 444 | 20231116 | 112500 | 1049665120 | 7420 | 7430 | 7430 | 7420 | 763 |
| 445 | 20231116 | 112400 | 1044003550 | 7430 | 7430 | 7430 | 7420 | 3200 |
| 446 | 20231116 | 112300 | 1020254220 | 7430 | 7430 | 7430 | 7420 | 204 |
| 447 | 20231116 | 112200 | 1018740020 | 7440 | 7430 | 7440 | 7420 | 605 |
| 448 | 20231116 | 112100 | 1014242120 | 7430 | 7430 | 7440 | 7430 | 1097 |
| 449 | 20231116 | 112000 | 1006081480 | 7430 | 7440 | 7440 | 7430 | 254 |
| 450 | 20231116 | 111900 | 1004194250 | 7430 | 7430 | 7440 | 7430 | 1413 |
| 451 | 20231116 | 111800 | 993690660 | 7430 | 7440 | 7440 | 7430 | 299 |
| 452 | 20231116 | 111700 | 991469030 | 7430 | 7440 | 7440 | 7430 | 754 |
| 453 | 20231116 | 111600 | 985862160 | 7430 | 7420 | 7440 | 7420 | 1984 |
| 454 | 20231116 | 111500 | 971136980 | 7420 | 7430 | 7430 | 7420 | 1941 |
| 455 | 20231116 | 111400 | 956716670 | 7430 | 7430 | 7440 | 7430 | 625 |
| 456 | 20231116 | 111300 | 952067910 | 7430 | 7430 | 7440 | 7430 | 305 |
| 457 | 20231116 | 111200 | 949801660 | 7430 | 7430 | 7440 | 7430 | 545 |
| 458 | 20231116 | 111100 | 945747260 | 7440 | 7440 | 7440 | 7430 | 1832 |
| 459 | 20231116 | 111000 | 932129100 | 7430 | 7430 | 7440 | 7430 | 1115 |
| 460 | 20231116 | 110900 | 923843050 | 7440 | 7440 | 7440 | 7430 | 1225 |
| 461 | 20231116 | 110800 | 914734450 | 7430 | 7430 | 7440 | 7430 | 451 |
| 462 | 20231116 | 110700 | 911381560 | 7440 | 7430 | 7440 | 7430 | 728 |
| 463 | 20231116 | 110600 | 905966240 | 7430 | 7430 | 7430 | 7430 | 157 |
| 464 | 20231116 | 110500 | 904799730 | 7430 | 7430 | 7440 | 7430 | 1737 |
| 465 | 20231116 | 110400 | 891888370 | 7430 | 7430 | 7440 | 7430 | 1219 |
| 466 | 20231116 | 110300 | 882825380 | 7430 | 7430 | 7440 | 7430 | 2639 |
| 467 | 20231116 | 110200 | 863208070 | 7430 | 7430 | 7440 | 7430 | 508 |
| 468 | 20231116 | 110100 | 859430950 | 7430 | 7430 | 7440 | 7430 | 1124 |
| 469 | 20231116 | 110000 | 851071830 | 7430 | 7430 | 7440 | 7430 | 649 |
| 470 | 20231116 | 105900 | 846243790 | 7430 | 7430 | 7440 | 7430 | 337 |
| 471 | 20231116 | 105800 | 843739380 | 7430 | 7430 | 7440 | 7430 | 690 |
| 472 | 20231116 | 105700 | 838607680 | 7430 | 7450 | 7450 | 7430 | 616 |
| 473 | 20231116 | 105600 | 834021760 | 7460 | 7440 | 7460 | 7430 | 2686 |
| 474 | 20231116 | 105500 | 814043250 | 7430 | 7440 | 7440 | 7430 | 1328 |
| 475 | 20231116 | 105400 | 804169510 | 7440 | 7440 | 7440 | 7430 | 584 |
| 476 | 20231116 | 105300 | 799829040 | 7460 | 7450 | 7470 | 7450 | 1434 |
| 477 | 20231116 | 105200 | 789132650 | 7440 | 7440 | 7450 | 7430 | 1741 |
| 478 | 20231116 | 105100 | 776175010 | 7440 | 7440 | 7440 | 7430 | 5797 |
| 479 | 20231116 | 105000 | 733078300 | 7450 | 7450 | 7450 | 7450 | 178 |
| 480 | 20231116 | 104900 | 731752200 | 7450 | 7450 | 7460 | 7440 | 4694 |
| 481 | 20231116 | 104800 | 696782600 | 7450 | 7460 | 7460 | 7450 | 801 |
| 482 | 20231116 | 104700 | 690810120 | 7460 | 7470 | 7480 | 7450 | 3074 |
| 483 | 20231116 | 104600 | 667877220 | 7470 | 7490 | 7490 | 7460 | 980 |
| 484 | 20231116 | 104500 | 660553300 | 7490 | 7460 | 7490 | 7460 | 704 |
| 485 | 20231116 | 104400 | 655284530 | 7490 | 7490 | 7490 | 7460 | 650 |
| 486 | 20231116 | 104300 | 650418880 | 7460 | 7470 | 7490 | 7460 | 268 |
| 487 | 20231116 | 104200 | 648418420 | 7480 | 7470 | 7490 | 7460 | 2153 |
| 488 | 20231116 | 104100 | 632299930 | 7470 | 7460 | 7490 | 7460 | 542 |
| 489 | 20231116 | 104000 | 628246010 | 7480 | 7470 | 7490 | 7460 | 1031 |
| 490 | 20231116 | 103900 | 620532620 | 7470 | 7470 | 7470 | 7460 | 2434 |
| 491 | 20231116 | 103800 | 602367720 | 7460 | 7470 | 7470 | 7460 | 621 |
| 492 | 20231116 | 103700 | 597729750 | 7470 | 7470 | 7490 | 7470 | 1007 |
| 493 | 20231116 | 103600 | 590197440 | 7470 | 7470 | 7490 | 7470 | 630 |
| 494 | 20231116 | 103500 | 585491100 | 7490 | 7490 | 7500 | 7490 | 4220 |
| 495 | 20231116 | 103400 | 553878500 | 7470 | 7490 | 7500 | 7470 | 1817 |
| 496 | 20231116 | 103300 | 540274310 | 7470 | 7490 | 7490 | 7470 | 366 |
| 497 | 20231116 | 103200 | 537539930 | 7470 | 7470 | 7490 | 7470 | 801 |
| 498 | 20231116 | 103100 | 531546400 | 7470 | 7490 | 7490 | 7470 | 1212 |
| 499 | 20231116 | 103000 | 522469320 | 7490 | 7480 | 7490 | 7470 | 1379 |
| 500 | 20231116 | 102900 | 512155880 | 7480 | 7480 | 7480 | 7470 | 758 |
| 501 | 20231116 | 102800 | 506487710 | 7470 | 7470 | 7470 | 7470 | 1393 |
| 502 | 20231116 | 102700 | 496082000 | 7470 | 7480 | 7480 | 7460 | 4223 |
| 503 | 20231116 | 102600 | 464515810 | 7480 | 7500 | 7500 | 7480 | 4352 |
| 504 | 20231116 | 102500 | 431914010 | 7500 | 7500 | 7520 | 7500 | 3220 |
| 505 | 20231116 | 102400 | 407749490 | 7500 | 7490 | 7500 | 7490 | 183 |
| 506 | 20231116 | 102300 | 406378810 | 7520 | 7500 | 7520 | 7490 | 1537 |
| 507 | 20231116 | 102200 | 394839440 | 7500 | 7500 | 7500 | 7500 | 550 |
| 508 | 20231116 | 102100 | 390714440 | 7500 | 7500 | 7520 | 7500 | 1390 |
| 509 | 20231116 | 102000 | 380279160 | 7500 | 7510 | 7510 | 7500 | 6605 |
| 510 | 20231116 | 101900 | 330696130 | 7510 | 7500 | 7510 | 7500 | 3250 |
| 511 | 20231116 | 101800 | 306288680 | 7500 | 7510 | 7510 | 7500 | 850 |
| 512 | 20231116 | 101700 | 299907900 | 7510 | 7510 | 7510 | 7510 | 11 |
| 513 | 20231116 | 101600 | 299825290 | 7510 | 7500 | 7510 | 7500 | 709 |
| 514 | 20231116 | 101500 | 294501740 | 7500 | 7510 | 7510 | 7500 | 1758 |
| 515 | 20231116 | 101400 | 281316520 | 7510 | 7490 | 7510 | 7490 | 571 |
| 516 | 20231116 | 101300 | 277030130 | 7490 | 7510 | 7510 | 7490 | 564 |
| 517 | 20231116 | 101200 | 272795370 | 7490 | 7510 | 7510 | 7490 | 96 |
| 518 | 20231116 | 101100 | 272075470 | 7500 | 7480 | 7520 | 7480 | 4539 |
| 519 | 20231116 | 101000 | 238001650 | 7490 | 7480 | 7490 | 7480 | 643 |
| 520 | 20231116 | 100900 | 233186420 | 7490 | 7500 | 7500 | 7490 | 1871 |
| 521 | 20231116 | 100800 | 219160920 | 7500 | 7490 | 7500 | 7490 | 2545 |
| 522 | 20231116 | 100700 | 200098860 | 7490 | 7480 | 7520 | 7480 | 1219 |
| 523 | 20231116 | 100600 | 190968530 | 7480 | 7510 | 7520 | 7480 | 1544 |
| 524 | 20231116 | 100500 | 179378210 | 7510 | 7490 | 7510 | 7490 | 1052 |
| 525 | 20231116 | 100400 | 171478290 | 7490 | 7500 | 7500 | 7490 | 1977 |
| 526 | 20231116 | 100300 | 156655290 | 7530 | 7520 | 7530 | 7500 | 4462 |
| 527 | 20231116 | 100200 | 123121230 | 7520 | 7530 | 7540 | 7520 | 2156 |
| 528 | 20231116 | 100100 | 106881460 | 7530 | 7540 | 7540 | 7530 | 884 |
| 529 | 20231116 | 100000 | 100217710 | 7550 | 7540 | 7550 | 7530 | 13299 |