31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 183000 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 12340 |
| 3 | 20231117 | 182900 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 4 | 20231117 | 182800 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 5 | 20231117 | 182700 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 6 | 20231117 | 182600 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 7 | 20231117 | 182500 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 8 | 20231117 | 182400 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 9 | 20231117 | 182300 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 10 | 20231117 | 182200 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 11 | 20231117 | 182100 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 12 | 20231117 | 182000 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 13 | 20231117 | 181900 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 14 | 20231117 | 181800 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 15 | 20231117 | 181700 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 16 | 20231117 | 181600 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 17 | 20231117 | 181500 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 18 | 20231117 | 181400 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 19 | 20231117 | 181300 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 20 | 20231117 | 181200 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 21 | 20231117 | 181100 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 22 | 20231117 | 181000 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 23 | 20231117 | 180900 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 24 | 20231117 | 180800 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 25 | 20231117 | 180700 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 26 | 20231117 | 180600 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 27 | 20231117 | 180500 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 28 | 20231117 | 180400 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 29 | 20231117 | 180300 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 30 | 20231117 | 180200 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 31 | 20231117 | 180100 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 32 | 20231117 | 180000 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 12340 |
| 33 | 20231117 | 175900 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 34 | 20231117 | 175800 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 35 | 20231117 | 175700 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 36 | 20231117 | 175600 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 37 | 20231117 | 175500 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 38 | 20231117 | 175400 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 39 | 20231117 | 175300 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 40 | 20231117 | 175200 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 41 | 20231117 | 175100 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 42 | 20231117 | 175000 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 43 | 20231117 | 174900 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 44 | 20231117 | 174800 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 45 | 20231117 | 174700 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 46 | 20231117 | 174600 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 47 | 20231117 | 174500 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 48 | 20231117 | 174400 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 49 | 20231117 | 174300 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 50 | 20231117 | 174200 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 51 | 20231117 | 174100 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 52 | 20231117 | 174000 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 53 | 20231117 | 173900 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 54 | 20231117 | 173800 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 55 | 20231117 | 173700 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 56 | 20231117 | 173600 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 57 | 20231117 | 173500 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 58 | 20231117 | 173400 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 59 | 20231117 | 173300 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 60 | 20231117 | 173200 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 61 | 20231117 | 173100 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 62 | 20231117 | 173000 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 12340 |
| 63 | 20231117 | 172900 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 64 | 20231117 | 172800 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 65 | 20231117 | 172700 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 66 | 20231117 | 172600 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 67 | 20231117 | 172500 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 68 | 20231117 | 172400 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 69 | 20231117 | 172300 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 70 | 20231117 | 172200 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 71 | 20231117 | 172100 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 72 | 20231117 | 172000 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 73 | 20231117 | 171900 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 74 | 20231117 | 171800 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 75 | 20231117 | 171700 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 76 | 20231117 | 171600 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 77 | 20231117 | 171500 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 78 | 20231117 | 171400 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 79 | 20231117 | 171300 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 80 | 20231117 | 171200 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 81 | 20231117 | 171100 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 82 | 20231117 | 171000 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 83 | 20231117 | 170900 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 84 | 20231117 | 170800 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 85 | 20231117 | 170700 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 86 | 20231117 | 170600 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 87 | 20231117 | 170500 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 88 | 20231117 | 170400 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 89 | 20231117 | 170300 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 90 | 20231117 | 170200 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 91 | 20231117 | 170100 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 92 | 20231117 | 170000 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 12340 |
| 93 | 20231117 | 165900 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 94 | 20231117 | 165800 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 95 | 20231117 | 165700 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 96 | 20231117 | 165600 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 97 | 20231117 | 165500 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 98 | 20231117 | 165400 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 99 | 20231117 | 165300 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 100 | 20231117 | 165200 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 101 | 20231117 | 165100 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 102 | 20231117 | 165000 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 103 | 20231117 | 164900 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 104 | 20231117 | 164800 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 105 | 20231117 | 164700 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 106 | 20231117 | 164600 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 107 | 20231117 | 164500 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 108 | 20231117 | 164400 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 109 | 20231117 | 164300 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 110 | 20231117 | 164200 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 111 | 20231117 | 164100 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 112 | 20231117 | 164000 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 113 | 20231117 | 163900 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 114 | 20231117 | 163800 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 115 | 20231117 | 163700 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 116 | 20231117 | 163600 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 117 | 20231117 | 163500 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 118 | 20231117 | 163400 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 119 | 20231117 | 163300 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 120 | 20231117 | 163200 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 121 | 20231117 | 163100 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 122 | 20231117 | 163000 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 12340 |
| 123 | 20231117 | 162900 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 124 | 20231117 | 162800 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 125 | 20231117 | 162700 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 126 | 20231117 | 162600 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 127 | 20231117 | 162500 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 128 | 20231117 | 162400 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 129 | 20231117 | 162300 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 130 | 20231117 | 162200 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 131 | 20231117 | 162100 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 132 | 20231117 | 162000 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 133 | 20231117 | 161900 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 134 | 20231117 | 161800 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 135 | 20231117 | 161700 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 136 | 20231117 | 161600 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 137 | 20231117 | 161500 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 138 | 20231117 | 161400 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 139 | 20231117 | 161300 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 140 | 20231117 | 161200 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 141 | 20231117 | 161100 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 142 | 20231117 | 161000 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 143 | 20231117 | 160900 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 144 | 20231117 | 160800 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 145 | 20231117 | 160700 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 146 | 20231117 | 160600 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 147 | 20231117 | 160500 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 148 | 20231117 | 160400 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 149 | 20231117 | 160300 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 150 | 20231117 | 160200 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 151 | 20231117 | 160100 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 152 | 20231117 | 160000 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 12340 |
| 153 | 20231117 | 155900 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 154 | 20231117 | 155800 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 155 | 20231117 | 155700 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 156 | 20231117 | 155600 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 157 | 20231117 | 155500 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 158 | 20231117 | 155400 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 159 | 20231117 | 155300 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 160 | 20231117 | 155200 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 161 | 20231117 | 155100 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 162 | 20231117 | 155000 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 163 | 20231117 | 154900 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 164 | 20231117 | 154800 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 165 | 20231117 | 154700 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 166 | 20231117 | 154600 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 167 | 20231117 | 154500 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 168 | 20231117 | 154400 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 169 | 20231117 | 154300 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 170 | 20231117 | 154200 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 171 | 20231117 | 154100 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 172 | 20231117 | 154000 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 173 | 20231117 | 153900 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 174 | 20231117 | 153800 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 175 | 20231117 | 153700 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 176 | 20231117 | 153600 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 177 | 20231117 | 153500 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 178 | 20231117 | 153400 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 179 | 20231117 | 153300 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 180 | 20231117 | 153200 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 181 | 20231117 | 153100 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 182 | 20231117 | 153000 | 10641821940 | 13330 | 13330 | 13330 | 13330 | 24680 |
| 183 | 20231117 | 152900 | 10477329740 | 13410 | 13410 | 13410 | 13410 | 0 |
| 184 | 20231117 | 152800 | 10477329740 | 13410 | 13410 | 13410 | 13410 | 0 |
| 185 | 20231117 | 152700 | 10477329740 | 13410 | 13410 | 13410 | 13410 | 0 |
| 186 | 20231117 | 152600 | 10477329740 | 13410 | 13410 | 13410 | 13410 | 0 |
| 187 | 20231117 | 152500 | 10477329740 | 13410 | 13410 | 13410 | 13410 | 0 |
| 188 | 20231117 | 152400 | 10477329740 | 13410 | 13410 | 13410 | 13410 | 0 |
| 189 | 20231117 | 152300 | 10477329740 | 13410 | 13410 | 13410 | 13410 | 0 |
| 190 | 20231117 | 152200 | 10477329740 | 13410 | 13410 | 13410 | 13410 | 0 |
| 191 | 20231117 | 152100 | 10477329740 | 13410 | 13410 | 13410 | 13410 | 0 |
| 192 | 20231117 | 152000 | 10477329740 | 13410 | 13410 | 13410 | 13410 | 0 |
| 193 | 20231117 | 151900 | 10477329740 | 13410 | 13360 | 13410 | 13350 | 2166 |
| 194 | 20231117 | 151800 | 10448392070 | 13340 | 13390 | 13410 | 13340 | 5650 |
| 195 | 20231117 | 151700 | 10372900870 | 13390 | 13400 | 13400 | 13390 | 401 |
| 196 | 20231117 | 151600 | 10367531370 | 13400 | 13390 | 13400 | 13360 | 5464 |
| 197 | 20231117 | 151500 | 10294475870 | 13400 | 13390 | 13400 | 13380 | 1322 |
| 198 | 20231117 | 151400 | 10276775370 | 13400 | 13390 | 13410 | 13370 | 908 |
| 199 | 20231117 | 151300 | 10264619860 | 13410 | 13410 | 13420 | 13400 | 327 |
| 200 | 20231117 | 151200 | 10260233800 | 13400 | 13390 | 13400 | 13390 | 1835 |
| 201 | 20231117 | 151100 | 10235646060 | 13400 | 13430 | 13430 | 13380 | 340 |
| 202 | 20231117 | 151000 | 10231090480 | 13430 | 13390 | 13430 | 13380 | 877 |
| 203 | 20231117 | 150900 | 10219342830 | 13390 | 13420 | 13420 | 13380 | 1173 |
| 204 | 20231117 | 150800 | 10203635660 | 13420 | 13390 | 13430 | 13380 | 3049 |
| 205 | 20231117 | 150700 | 10162773960 | 13390 | 13390 | 13400 | 13390 | 389 |
| 206 | 20231117 | 150600 | 10157562660 | 13390 | 13400 | 13400 | 13380 | 868 |
| 207 | 20231117 | 150500 | 10145940450 | 13400 | 13420 | 13420 | 13400 | 946 |
| 208 | 20231117 | 150400 | 10133260500 | 13430 | 13440 | 13440 | 13410 | 803 |
| 209 | 20231117 | 150300 | 10122480990 | 13450 | 13470 | 13540 | 13450 | 1418 |
| 210 | 20231117 | 150200 | 10103376840 | 13480 | 13430 | 13480 | 13400 | 722 |
| 211 | 20231117 | 150100 | 10093674800 | 13430 | 13380 | 13430 | 13380 | 2801 |
| 212 | 20231117 | 150000 | 10056156280 | 13380 | 13400 | 13410 | 13380 | 1151 |
| 213 | 20231117 | 145900 | 10040749000 | 13400 | 13400 | 13410 | 13380 | 4065 |
| 214 | 20231117 | 145800 | 9986305140 | 13400 | 13390 | 13400 | 13380 | 4347 |
| 215 | 20231117 | 145700 | 9928065090 | 13390 | 13410 | 13410 | 13390 | 3565 |
| 216 | 20231117 | 145600 | 9880294470 | 13390 | 13390 | 13400 | 13380 | 867 |
| 217 | 20231117 | 145500 | 9868686870 | 13400 | 13380 | 13410 | 13380 | 1026 |
| 218 | 20231117 | 145400 | 9854937230 | 13380 | 13370 | 13390 | 13370 | 1152 |
| 219 | 20231117 | 145300 | 9839529660 | 13390 | 13400 | 13400 | 13380 | 559 |
| 220 | 20231117 | 145200 | 9832044010 | 13390 | 13400 | 13400 | 13360 | 8024 |
| 221 | 20231117 | 145100 | 9724748010 | 13410 | 13390 | 13410 | 13380 | 7107 |
| 222 | 20231117 | 145000 | 9629610950 | 13390 | 13390 | 13400 | 13380 | 1825 |
| 223 | 20231117 | 144900 | 9605185060 | 13400 | 13400 | 13410 | 13390 | 3243 |
| 224 | 20231117 | 144800 | 9561732030 | 13390 | 13370 | 13400 | 13370 | 1220 |
| 225 | 20231117 | 144700 | 9545410260 | 13370 | 13390 | 13400 | 13370 | 2628 |
| 226 | 20231117 | 144600 | 9510248610 | 13380 | 13410 | 13420 | 13380 | 2730 |
| 227 | 20231117 | 144500 | 9473689790 | 13420 | 13400 | 13430 | 13380 | 2614 |
| 228 | 20231117 | 144400 | 9438675390 | 13400 | 13390 | 13440 | 13380 | 3004 |
| 229 | 20231117 | 144300 | 9398430260 | 13390 | 13370 | 13400 | 13360 | 3682 |
| 230 | 20231117 | 144200 | 9349206820 | 13380 | 13400 | 13410 | 13340 | 4608 |
| 231 | 20231117 | 144100 | 9287608910 | 13400 | 13400 | 13410 | 13380 | 1748 |
| 232 | 20231117 | 144000 | 9264195570 | 13370 | 13450 | 13450 | 13330 | 7501 |
| 233 | 20231117 | 143900 | 9163873300 | 13450 | 13410 | 13470 | 13390 | 4780 |
| 234 | 20231117 | 143800 | 9099778090 | 13470 | 13560 | 13560 | 13390 | 9625 |
| 235 | 20231117 | 143700 | 8970451810 | 13550 | 13590 | 13590 | 13500 | 6654 |
| 236 | 20231117 | 143600 | 8880450380 | 13580 | 13600 | 13600 | 13580 | 704 |
| 237 | 20231117 | 143500 | 8870885190 | 13600 | 13620 | 13630 | 13600 | 475 |
| 238 | 20231117 | 143400 | 8864415970 | 13600 | 13620 | 13630 | 13580 | 1575 |
| 239 | 20231117 | 143300 | 8842994520 | 13630 | 13630 | 13640 | 13620 | 383 |
| 240 | 20231117 | 143200 | 8837772980 | 13630 | 13640 | 13650 | 13620 | 691 |
| 241 | 20231117 | 143100 | 8828350900 | 13640 | 13630 | 13650 | 13630 | 841 |
| 242 | 20231117 | 143000 | 8816877920 | 13640 | 13650 | 13660 | 13640 | 864 |
| 243 | 20231117 | 142900 | 8805086220 | 13660 | 13660 | 13660 | 13650 | 526 |
| 244 | 20231117 | 142800 | 8797903880 | 13650 | 13680 | 13680 | 13640 | 109 |
| 245 | 20231117 | 142700 | 8796416780 | 13670 | 13640 | 13670 | 13640 | 958 |
| 246 | 20231117 | 142600 | 8783335900 | 13640 | 13640 | 13680 | 13640 | 1017 |
| 247 | 20231117 | 142500 | 8769443510 | 13640 | 13620 | 13640 | 13620 | 948 |
| 248 | 20231117 | 142400 | 8756520950 | 13620 | 13600 | 13620 | 13600 | 278 |
| 249 | 20231117 | 142300 | 8752738790 | 13600 | 13610 | 13610 | 13600 | 563 |
| 250 | 20231117 | 142200 | 8745079180 | 13600 | 13610 | 13610 | 13600 | 1574 |
| 251 | 20231117 | 142100 | 8723670850 | 13610 | 13630 | 13640 | 13610 | 1313 |
| 252 | 20231117 | 142000 | 8705793320 | 13630 | 13590 | 13630 | 13590 | 704 |
| 253 | 20231117 | 141900 | 8696220000 | 13590 | 13550 | 13590 | 13540 | 3333 |
| 254 | 20231117 | 141800 | 8650997760 | 13540 | 13530 | 13570 | 13530 | 1531 |
| 255 | 20231117 | 141700 | 8630274850 | 13530 | 13480 | 13530 | 13470 | 2966 |
| 256 | 20231117 | 141600 | 8590204600 | 13470 | 13460 | 13480 | 13460 | 1560 |
| 257 | 20231117 | 141500 | 8569190270 | 13450 | 13450 | 13450 | 13440 | 271 |
| 258 | 20231117 | 141400 | 8565545530 | 13460 | 13450 | 13480 | 13450 | 680 |
| 259 | 20231117 | 141300 | 8556388260 | 13450 | 13470 | 13480 | 13450 | 200 |
| 260 | 20231117 | 141200 | 8553696100 | 13460 | 13470 | 13470 | 13450 | 313 |
| 261 | 20231117 | 141100 | 8549482310 | 13470 | 13470 | 13480 | 13460 | 373 |
| 262 | 20231117 | 141000 | 8544457000 | 13480 | 13470 | 13490 | 13450 | 539 |
| 263 | 20231117 | 140900 | 8537199140 | 13470 | 13460 | 13470 | 13450 | 616 |
| 264 | 20231117 | 140800 | 8528907620 | 13450 | 13460 | 13460 | 13440 | 474 |
| 265 | 20231117 | 140700 | 8522532030 | 13450 | 13450 | 13460 | 13450 | 859 |
| 266 | 20231117 | 140600 | 8510974500 | 13460 | 13440 | 13470 | 13440 | 599 |
| 267 | 20231117 | 140500 | 8502916320 | 13440 | 13430 | 13450 | 13430 | 899 |
| 268 | 20231117 | 140400 | 8490831310 | 13430 | 13420 | 13440 | 13420 | 786 |
| 269 | 20231117 | 140300 | 8480281120 | 13410 | 13430 | 13430 | 13410 | 472 |
| 270 | 20231117 | 140200 | 8473950190 | 13420 | 13410 | 13430 | 13410 | 804 |
| 271 | 20231117 | 140100 | 8463162560 | 13410 | 13420 | 13420 | 13410 | 618 |
| 272 | 20231117 | 140000 | 8454874370 | 13420 | 13450 | 13450 | 13420 | 501 |
| 273 | 20231117 | 135900 | 8448146550 | 13420 | 13420 | 13450 | 13420 | 1491 |
| 274 | 20231117 | 135800 | 8428125390 | 13420 | 13440 | 13440 | 13410 | 321 |
| 275 | 20231117 | 135700 | 8423817620 | 13420 | 13420 | 13470 | 13420 | 548 |
| 276 | 20231117 | 135600 | 8416444990 | 13410 | 13400 | 13410 | 13370 | 556 |
| 277 | 20231117 | 135500 | 8408992570 | 13400 | 13400 | 13410 | 13400 | 556 |
| 278 | 20231117 | 135400 | 8401540770 | 13410 | 13410 | 13410 | 13400 | 379 |
| 279 | 20231117 | 135300 | 8396459950 | 13410 | 13430 | 13440 | 13400 | 388 |
| 280 | 20231117 | 135200 | 8391253840 | 13430 | 13400 | 13430 | 13400 | 1218 |
| 281 | 20231117 | 135100 | 8374931620 | 13400 | 13440 | 13450 | 13400 | 917 |
| 282 | 20231117 | 135000 | 8362631260 | 13440 | 13460 | 13470 | 13440 | 489 |
| 283 | 20231117 | 134900 | 8356048250 | 13460 | 13450 | 13460 | 13450 | 284 |
| 284 | 20231117 | 134800 | 8352227050 | 13460 | 13460 | 13470 | 13440 | 890 |
| 285 | 20231117 | 134700 | 8340244630 | 13450 | 13440 | 13470 | 13440 | 1275 |
| 286 | 20231117 | 134600 | 8323099970 | 13430 | 13420 | 13460 | 13420 | 2012 |
| 287 | 20231117 | 134500 | 8296039240 | 13410 | 13400 | 13430 | 13360 | 429 |
| 288 | 20231117 | 134400 | 8290282800 | 13410 | 13350 | 13410 | 13350 | 4392 |
| 289 | 20231117 | 134300 | 8231547270 | 13350 | 13360 | 13360 | 13350 | 421 |
| 290 | 20231117 | 134200 | 8225924100 | 13350 | 13340 | 13360 | 13340 | 593 |
| 291 | 20231117 | 134100 | 8218011100 | 13340 | 13350 | 13350 | 13330 | 111 |
| 292 | 20231117 | 134000 | 8216530490 | 13350 | 13340 | 13350 | 13340 | 278 |
| 293 | 20231117 | 133900 | 8212820290 | 13340 | 13340 | 13350 | 13340 | 394 |
| 294 | 20231117 | 133800 | 8207563710 | 13340 | 13330 | 13350 | 13330 | 345 |
| 295 | 20231117 | 133700 | 8202963250 | 13330 | 13350 | 13350 | 13330 | 290 |
| 296 | 20231117 | 133600 | 8199094140 | 13340 | 13340 | 13340 | 13330 | 423 |
| 297 | 20231117 | 133500 | 8193452370 | 13330 | 13330 | 13340 | 13330 | 595 |
| 298 | 20231117 | 133400 | 8185519800 | 13330 | 13340 | 13340 | 13330 | 473 |
| 299 | 20231117 | 133300 | 8179212770 | 13340 | 13330 | 13340 | 13330 | 462 |
| 300 | 20231117 | 133200 | 8173053610 | 13330 | 13330 | 13330 | 13320 | 838 |
| 301 | 20231117 | 133100 | 8161884820 | 13330 | 13320 | 13340 | 13320 | 1128 |
| 302 | 20231117 | 133000 | 8146849620 | 13320 | 13330 | 13340 | 13320 | 581 |
| 303 | 20231117 | 132900 | 8139104710 | 13330 | 13330 | 13340 | 13320 | 508 |
| 304 | 20231117 | 132800 | 8132332890 | 13330 | 13340 | 13340 | 13330 | 285 |
| 305 | 20231117 | 132700 | 8128531640 | 13340 | 13340 | 13340 | 13330 | 692 |
| 306 | 20231117 | 132600 | 8119305690 | 13340 | 13330 | 13350 | 13330 | 679 |
| 307 | 20231117 | 132500 | 8110252140 | 13330 | 13340 | 13350 | 13330 | 593 |
| 308 | 20231117 | 132400 | 8102346520 | 13350 | 13350 | 13350 | 13340 | 464 |
| 309 | 20231117 | 132300 | 8096154850 | 13340 | 13340 | 13350 | 13340 | 645 |
| 310 | 20231117 | 132200 | 8087549350 | 13340 | 13350 | 13350 | 13340 | 892 |
| 311 | 20231117 | 132100 | 8075646770 | 13350 | 13340 | 13350 | 13340 | 436 |
| 312 | 20231117 | 132000 | 8069829970 | 13340 | 13350 | 13360 | 13340 | 574 |
| 313 | 20231117 | 131900 | 8062168120 | 13350 | 13350 | 13360 | 13350 | 352 |
| 314 | 20231117 | 131800 | 8057468130 | 13360 | 13360 | 13360 | 13350 | 834 |
| 315 | 20231117 | 131700 | 8046331270 | 13360 | 13360 | 13370 | 13360 | 287 |
| 316 | 20231117 | 131600 | 8042496900 | 13360 | 13370 | 13380 | 13350 | 1531 |
| 317 | 20231117 | 131500 | 8022034820 | 13380 | 13380 | 13380 | 13370 | 396 |
| 318 | 20231117 | 131400 | 8016738770 | 13370 | 13370 | 13380 | 13370 | 309 |
| 319 | 20231117 | 131300 | 8012605400 | 13360 | 13350 | 13380 | 13350 | 1735 |
| 320 | 20231117 | 131200 | 7989438420 | 13360 | 13360 | 13360 | 13360 | 448 |
| 321 | 20231117 | 131100 | 7983453140 | 13360 | 13350 | 13360 | 13350 | 610 |
| 322 | 20231117 | 131000 | 7975307100 | 13350 | 13360 | 13360 | 13350 | 696 |
| 323 | 20231117 | 130900 | 7966012600 | 13360 | 13350 | 13360 | 13350 | 454 |
| 324 | 20231117 | 130800 | 7959951520 | 13360 | 13350 | 13360 | 13350 | 552 |
| 325 | 20231117 | 130700 | 7952579930 | 13360 | 13360 | 13360 | 13350 | 159 |
| 326 | 20231117 | 130600 | 7950456690 | 13350 | 13350 | 13360 | 13340 | 768 |
| 327 | 20231117 | 130500 | 7940205180 | 13350 | 13360 | 13360 | 13340 | 239 |
| 328 | 20231117 | 130400 | 7937013560 | 13360 | 13350 | 13360 | 13340 | 548 |
| 329 | 20231117 | 130300 | 7929698730 | 13350 | 13350 | 13360 | 13340 | 422 |
| 330 | 20231117 | 130200 | 7924064460 | 13360 | 13350 | 13360 | 13340 | 647 |
| 331 | 20231117 | 130100 | 7915428950 | 13350 | 13350 | 13350 | 13350 | 343 |
| 332 | 20231117 | 130000 | 7910849900 | 13350 | 13370 | 13370 | 13350 | 415 |
| 333 | 20231117 | 125900 | 7905308120 | 13360 | 13360 | 13370 | 13360 | 343 |
| 334 | 20231117 | 125800 | 7900724980 | 13360 | 13350 | 13370 | 13350 | 812 |
| 335 | 20231117 | 125700 | 7889877200 | 13350 | 13350 | 13350 | 13340 | 464 |
| 336 | 20231117 | 125600 | 7883684890 | 13350 | 13340 | 13350 | 13340 | 429 |
| 337 | 20231117 | 125500 | 7877957900 | 13340 | 13340 | 13350 | 13330 | 468 |
| 338 | 20231117 | 125400 | 7871715260 | 13340 | 13340 | 13340 | 13330 | 540 |
| 339 | 20231117 | 125300 | 7864513800 | 13350 | 13330 | 13360 | 13330 | 783 |
| 340 | 20231117 | 125200 | 7854058880 | 13340 | 13340 | 13350 | 13330 | 862 |
| 341 | 20231117 | 125100 | 7842560220 | 13350 | 13340 | 13350 | 13340 | 260 |
| 342 | 20231117 | 125000 | 7839091750 | 13340 | 13330 | 13350 | 13330 | 1966 |
| 343 | 20231117 | 124900 | 7812877580 | 13340 | 13340 | 13350 | 13330 | 1244 |
| 344 | 20231117 | 124800 | 7796286440 | 13340 | 13350 | 13360 | 13330 | 3160 |
| 345 | 20231117 | 124700 | 7754130540 | 13350 | 13370 | 13370 | 13350 | 425 |
| 346 | 20231117 | 124600 | 7748453660 | 13360 | 13370 | 13370 | 13360 | 1863 |
| 347 | 20231117 | 124500 | 7723552450 | 13380 | 13360 | 13390 | 13360 | 1286 |
| 348 | 20231117 | 124400 | 7706352630 | 13360 | 13360 | 13370 | 13360 | 541 |
| 349 | 20231117 | 124300 | 7699120990 | 13370 | 13370 | 13380 | 13350 | 980 |
| 350 | 20231117 | 124200 | 7686022500 | 13350 | 13380 | 13380 | 13350 | 394 |
| 351 | 20231117 | 124100 | 7680758100 | 13390 | 13400 | 13400 | 13340 | 3196 |
| 352 | 20231117 | 124000 | 7638050110 | 13400 | 13420 | 13420 | 13400 | 185 |
| 353 | 20231117 | 123900 | 7635569750 | 13420 | 13420 | 13420 | 13410 | 440 |
| 354 | 20231117 | 123800 | 7629668370 | 13420 | 13430 | 13440 | 13420 | 216 |
| 355 | 20231117 | 123700 | 7626768290 | 13420 | 13420 | 13430 | 13420 | 756 |
| 356 | 20231117 | 123600 | 7616619290 | 13420 | 13440 | 13450 | 13420 | 409 |
| 357 | 20231117 | 123500 | 7611125230 | 13440 | 13460 | 13460 | 13430 | 444 |
| 358 | 20231117 | 123400 | 7605154960 | 13460 | 13470 | 13470 | 13460 | 363 |
| 359 | 20231117 | 123300 | 7600268450 | 13470 | 13470 | 13490 | 13460 | 469 |
| 360 | 20231117 | 123200 | 7593949950 | 13470 | 13470 | 13470 | 13460 | 461 |
| 361 | 20231117 | 123100 | 7587741270 | 13470 | 13450 | 13470 | 13450 | 531 |
| 362 | 20231117 | 123000 | 7580593600 | 13450 | 13420 | 13470 | 13420 | 5163 |
| 363 | 20231117 | 122900 | 7511162110 | 13420 | 13360 | 13420 | 13360 | 869 |
| 364 | 20231117 | 122800 | 7499523000 | 13410 | 13390 | 13410 | 13340 | 240 |
| 365 | 20231117 | 122700 | 7496312260 | 13380 | 13390 | 13410 | 13350 | 4143 |
| 366 | 20231117 | 122600 | 7440956960 | 13410 | 13420 | 13420 | 13410 | 334 |
| 367 | 20231117 | 122500 | 7436476680 | 13420 | 13430 | 13430 | 13410 | 410 |
| 368 | 20231117 | 122400 | 7430973590 | 13430 | 13430 | 13430 | 13420 | 300 |
| 369 | 20231117 | 122300 | 7426946260 | 13420 | 13430 | 13430 | 13420 | 202 |
| 370 | 20231117 | 122200 | 7424234370 | 13420 | 13390 | 13420 | 13380 | 513 |
| 371 | 20231117 | 122100 | 7417361780 | 13390 | 13400 | 13430 | 13390 | 1459 |
| 372 | 20231117 | 122000 | 7397795650 | 13410 | 13410 | 13410 | 13400 | 94 |
| 373 | 20231117 | 121900 | 7396535860 | 13400 | 13420 | 13430 | 13390 | 1193 |
| 374 | 20231117 | 121800 | 7380536080 | 13420 | 13430 | 13430 | 13410 | 417 |
| 375 | 20231117 | 121700 | 7374937480 | 13410 | 13450 | 13450 | 13400 | 2256 |
| 376 | 20231117 | 121600 | 7344659430 | 13460 | 13470 | 13470 | 13460 | 250 |
| 377 | 20231117 | 121500 | 7341293320 | 13470 | 13450 | 13470 | 13450 | 497 |
| 378 | 20231117 | 121400 | 7334605140 | 13470 | 13460 | 13480 | 13450 | 917 |
| 379 | 20231117 | 121300 | 7322259810 | 13460 | 13470 | 13470 | 13460 | 1113 |
| 380 | 20231117 | 121200 | 7307270560 | 13480 | 13460 | 13480 | 13460 | 2115 |
| 381 | 20231117 | 121100 | 7278790830 | 13460 | 13460 | 13460 | 13450 | 174 |
| 382 | 20231117 | 121000 | 7276449810 | 13440 | 13460 | 13470 | 13440 | 595 |
| 383 | 20231117 | 120900 | 7268441280 | 13470 | 13470 | 13470 | 13460 | 529 |
| 384 | 20231117 | 120800 | 7261316470 | 13440 | 13450 | 13460 | 13440 | 2666 |
| 385 | 20231117 | 120700 | 7225454850 | 13460 | 13450 | 13460 | 13450 | 154 |
| 386 | 20231117 | 120600 | 7223382850 | 13450 | 13470 | 13470 | 13450 | 134 |
| 387 | 20231117 | 120500 | 7221579310 | 13470 | 13470 | 13480 | 13430 | 552 |
| 388 | 20231117 | 120400 | 7214149510 | 13470 | 13470 | 13480 | 13470 | 385 |
| 389 | 20231117 | 120300 | 7208962810 | 13470 | 13480 | 13490 | 13470 | 496 |
| 390 | 20231117 | 120200 | 7202277900 | 13470 | 13480 | 13480 | 13420 | 1384 |
| 391 | 20231117 | 120100 | 7183656470 | 13490 | 13480 | 13500 | 13470 | 447 |
| 392 | 20231117 | 120000 | 7177629220 | 13470 | 13500 | 13500 | 13450 | 633 |
| 393 | 20231117 | 115900 | 7169098030 | 13480 | 13480 | 13500 | 13480 | 910 |
| 394 | 20231117 | 115800 | 7156822800 | 13440 | 13460 | 13470 | 13430 | 3350 |
| 395 | 20231117 | 115700 | 7111766800 | 13470 | 13490 | 13490 | 13470 | 1517 |
| 396 | 20231117 | 115600 | 7091312580 | 13490 | 13490 | 13490 | 13470 | 249 |
| 397 | 20231117 | 115500 | 7087955510 | 13490 | 13490 | 13500 | 13490 | 572 |
| 398 | 20231117 | 115400 | 7080239050 | 13480 | 13520 | 13520 | 13480 | 625 |
| 399 | 20231117 | 115300 | 7071811530 | 13480 | 13530 | 13530 | 13480 | 2505 |
| 400 | 20231117 | 115200 | 7037989100 | 13540 | 13530 | 13540 | 13520 | 346 |
| 401 | 20231117 | 115100 | 7033307120 | 13540 | 13540 | 13550 | 13530 | 430 |
| 402 | 20231117 | 115000 | 7027484220 | 13540 | 13560 | 13560 | 13530 | 1006 |
| 403 | 20231117 | 114900 | 7013859650 | 13550 | 13560 | 13560 | 13550 | 576 |
| 404 | 20231117 | 114800 | 7006052750 | 13550 | 13560 | 13560 | 13550 | 149 |
| 405 | 20231117 | 114700 | 7004033140 | 13570 | 13550 | 13570 | 13550 | 593 |
| 406 | 20231117 | 114600 | 6995993610 | 13550 | 13550 | 13560 | 13540 | 1612 |
| 407 | 20231117 | 114500 | 6974150420 | 13560 | 13550 | 13560 | 13540 | 1710 |
| 408 | 20231117 | 114400 | 6950980770 | 13550 | 13550 | 13560 | 13540 | 1567 |
| 409 | 20231117 | 114300 | 6929747670 | 13560 | 13570 | 13570 | 13550 | 2864 |
| 410 | 20231117 | 114200 | 6890906970 | 13560 | 13560 | 13560 | 13550 | 887 |
| 411 | 20231117 | 114100 | 6878880810 | 13570 | 13580 | 13580 | 13560 | 991 |
| 412 | 20231117 | 114000 | 6865430730 | 13580 | 13570 | 13580 | 13570 | 1047 |
| 413 | 20231117 | 113900 | 6851222240 | 13570 | 13540 | 13580 | 13530 | 3343 |
| 414 | 20231117 | 113800 | 6805902700 | 13540 | 13540 | 13550 | 13530 | 479 |
| 415 | 20231117 | 113700 | 6799417090 | 13540 | 13530 | 13550 | 13530 | 782 |
| 416 | 20231117 | 113600 | 6788831920 | 13530 | 13560 | 13560 | 13510 | 808 |
| 417 | 20231117 | 113500 | 6777907570 | 13560 | 13550 | 13580 | 13480 | 5078 |
| 418 | 20231117 | 113400 | 6709199580 | 13560 | 13610 | 13610 | 13560 | 1516 |
| 419 | 20231117 | 113300 | 6688626610 | 13580 | 13580 | 13620 | 13580 | 97 |
| 420 | 20231117 | 113200 | 6687307390 | 13580 | 13620 | 13630 | 13580 | 2158 |
| 421 | 20231117 | 113100 | 6657960230 | 13630 | 13630 | 13630 | 13620 | 45 |
| 422 | 20231117 | 113000 | 6657347030 | 13640 | 13630 | 13640 | 13600 | 2017 |
| 423 | 20231117 | 112900 | 6629902840 | 13650 | 13670 | 13670 | 13610 | 861 |
| 424 | 20231117 | 112800 | 6618171840 | 13670 | 13680 | 13680 | 13670 | 1449 |
| 425 | 20231117 | 112700 | 6598352280 | 13680 | 13690 | 13710 | 13680 | 749 |
| 426 | 20231117 | 112600 | 6588095910 | 13710 | 13680 | 13710 | 13680 | 697 |
| 427 | 20231117 | 112500 | 6578559740 | 13690 | 13690 | 13700 | 13680 | 851 |
| 428 | 20231117 | 112400 | 6566904850 | 13690 | 13690 | 13700 | 13670 | 269 |
| 429 | 20231117 | 112300 | 6563224100 | 13700 | 13700 | 13710 | 13690 | 1984 |
| 430 | 20231117 | 112200 | 6536050500 | 13700 | 13690 | 13700 | 13690 | 762 |
| 431 | 20231117 | 112100 | 6525616490 | 13700 | 13710 | 13710 | 13690 | 1328 |
| 432 | 20231117 | 112000 | 6507429230 | 13710 | 13670 | 13720 | 13670 | 3740 |
| 433 | 20231117 | 111900 | 6456215660 | 13670 | 13660 | 13670 | 13650 | 512 |
| 434 | 20231117 | 111800 | 6449223050 | 13660 | 13640 | 13670 | 13640 | 417 |
| 435 | 20231117 | 111700 | 6443526940 | 13640 | 13640 | 13690 | 13640 | 366 |
| 436 | 20231117 | 111600 | 6438530300 | 13640 | 13650 | 13660 | 13640 | 1748 |
| 437 | 20231117 | 111500 | 6414669340 | 13650 | 13650 | 13660 | 13640 | 584 |
| 438 | 20231117 | 111400 | 6406698460 | 13650 | 13650 | 13650 | 13640 | 661 |
| 439 | 20231117 | 111300 | 6397677240 | 13650 | 13650 | 13670 | 13640 | 1960 |
| 440 | 20231117 | 111200 | 6370922010 | 13650 | 13650 | 13680 | 13650 | 882 |
| 441 | 20231117 | 111100 | 6358862490 | 13650 | 13660 | 13670 | 13650 | 700 |
| 442 | 20231117 | 111000 | 6349300380 | 13650 | 13650 | 13650 | 13640 | 1271 |
| 443 | 20231117 | 110900 | 6331960250 | 13650 | 13650 | 13650 | 13630 | 728 |
| 444 | 20231117 | 110800 | 6322031530 | 13650 | 13610 | 13660 | 13610 | 1301 |
| 445 | 20231117 | 110700 | 6304285860 | 13610 | 13630 | 13640 | 13600 | 2270 |
| 446 | 20231117 | 110600 | 6273365400 | 13630 | 13570 | 13640 | 13570 | 1570 |
| 447 | 20231117 | 110500 | 6251998190 | 13570 | 13530 | 13570 | 13530 | 1474 |
| 448 | 20231117 | 110400 | 6232020870 | 13540 | 13540 | 13570 | 13530 | 1674 |
| 449 | 20231117 | 110300 | 6209352930 | 13540 | 13510 | 13540 | 13500 | 1849 |
| 450 | 20231117 | 110200 | 6184351960 | 13510 | 13470 | 13510 | 13470 | 1103 |
| 451 | 20231117 | 110100 | 6169466860 | 13460 | 13460 | 13470 | 13460 | 1015 |
| 452 | 20231117 | 110000 | 6155802700 | 13460 | 13470 | 13470 | 13450 | 1234 |
| 453 | 20231117 | 105900 | 6139203080 | 13450 | 13470 | 13480 | 13450 | 2838 |
| 454 | 20231117 | 105800 | 6101000060 | 13500 | 13470 | 13500 | 13460 | 1065 |
| 455 | 20231117 | 105700 | 6086650340 | 13470 | 13490 | 13490 | 13470 | 955 |
| 456 | 20231117 | 105600 | 6073784360 | 13490 | 13470 | 13500 | 13470 | 2064 |
| 457 | 20231117 | 105500 | 6045946560 | 13460 | 13450 | 13490 | 13450 | 5237 |
| 458 | 20231117 | 105400 | 5975453220 | 13460 | 13480 | 13480 | 13440 | 1359 |
| 459 | 20231117 | 105300 | 5957162540 | 13490 | 13460 | 13490 | 13450 | 449 |
| 460 | 20231117 | 105200 | 5951112910 | 13420 | 13400 | 13450 | 13400 | 2881 |
| 461 | 20231117 | 105100 | 5912397590 | 13390 | 13380 | 13400 | 13380 | 721 |
| 462 | 20231117 | 105000 | 5902742390 | 13350 | 13330 | 13390 | 13330 | 2539 |
| 463 | 20231117 | 104900 | 5868836810 | 13320 | 13310 | 13320 | 13310 | 1267 |
| 464 | 20231117 | 104800 | 5851960470 | 13320 | 13330 | 13330 | 13300 | 636 |
| 465 | 20231117 | 104700 | 5843489960 | 13310 | 13310 | 13330 | 13290 | 5086 |
| 466 | 20231117 | 104600 | 5775829530 | 13310 | 13350 | 13350 | 13310 | 8897 |
| 467 | 20231117 | 104500 | 5657195780 | 13350 | 13370 | 13370 | 13350 | 1131 |
| 468 | 20231117 | 104400 | 5642086570 | 13360 | 13360 | 13370 | 13360 | 4694 |
| 469 | 20231117 | 104300 | 5579362320 | 13360 | 13360 | 13360 | 13350 | 612 |
| 470 | 20231117 | 104200 | 5571188040 | 13360 | 13350 | 13370 | 13350 | 1089 |
| 471 | 20231117 | 104100 | 5556638050 | 13350 | 13360 | 13360 | 13350 | 2248 |
| 472 | 20231117 | 104000 | 5526609710 | 13370 | 13350 | 13370 | 13350 | 3158 |
| 473 | 20231117 | 103900 | 5484430040 | 13350 | 13360 | 13360 | 13350 | 475 |
| 474 | 20231117 | 103800 | 5478085480 | 13350 | 13360 | 13360 | 13350 | 1777 |
| 475 | 20231117 | 103700 | 5454361370 | 13360 | 13370 | 13370 | 13350 | 3981 |
| 476 | 20231117 | 103600 | 5401197040 | 13370 | 13360 | 13390 | 13360 | 2825 |
| 477 | 20231117 | 103500 | 5363424080 | 13360 | 13360 | 13390 | 13350 | 2604 |
| 478 | 20231117 | 103400 | 5328646740 | 13350 | 13390 | 13400 | 13350 | 8842 |
| 479 | 20231117 | 103300 | 5210404960 | 13390 | 13390 | 13410 | 13390 | 2641 |
| 480 | 20231117 | 103200 | 5175040300 | 13380 | 13390 | 13400 | 13380 | 2304 |
| 481 | 20231117 | 103100 | 5144201350 | 13390 | 13420 | 13430 | 13390 | 2581 |
| 482 | 20231117 | 103000 | 5109588980 | 13430 | 13380 | 13430 | 13380 | 3554 |
| 483 | 20231117 | 102900 | 5061936230 | 13390 | 13370 | 13390 | 13370 | 682 |
| 484 | 20231117 | 102800 | 5052813080 | 13370 | 13370 | 13420 | 13370 | 5857 |
| 485 | 20231117 | 102700 | 4974337320 | 13410 | 13490 | 13490 | 13350 | 14492 |
| 486 | 20231117 | 102600 | 4779703900 | 13500 | 13530 | 13530 | 13500 | 8597 |
| 487 | 20231117 | 102500 | 4663608280 | 13520 | 13520 | 13520 | 13510 | 1918 |
| 488 | 20231117 | 102400 | 4637684800 | 13520 | 13500 | 13540 | 13500 | 7976 |
| 489 | 20231117 | 102300 | 4529889620 | 13510 | 13510 | 13510 | 13510 | 2812 |
| 490 | 20231117 | 102200 | 4491899500 | 13510 | 13520 | 13520 | 13510 | 1610 |
| 491 | 20231117 | 102100 | 4470135810 | 13520 | 13530 | 13530 | 13520 | 1357 |
| 492 | 20231117 | 102000 | 4451776240 | 13520 | 13520 | 13530 | 13520 | 963 |
| 493 | 20231117 | 101900 | 4438751330 | 13520 | 13500 | 13530 | 13500 | 1505 |
| 494 | 20231117 | 101800 | 4418408740 | 13500 | 13520 | 13540 | 13500 | 2917 |
| 495 | 20231117 | 101700 | 4378992770 | 13530 | 13510 | 13540 | 13510 | 2754 |
| 496 | 20231117 | 101600 | 4341752260 | 13510 | 13510 | 13510 | 13510 | 2567 |
| 497 | 20231117 | 101500 | 4307072090 | 13520 | 13520 | 13530 | 13510 | 4615 |
| 498 | 20231117 | 101400 | 4244714660 | 13520 | 13540 | 13540 | 13510 | 3933 |
| 499 | 20231117 | 101300 | 4191531160 | 13530 | 13570 | 13570 | 13520 | 4262 |
| 500 | 20231117 | 101200 | 4133791170 | 13570 | 13570 | 13580 | 13570 | 1408 |
| 501 | 20231117 | 101100 | 4114681820 | 13570 | 13560 | 13580 | 13560 | 2498 |
| 502 | 20231117 | 101000 | 4080785390 | 13570 | 13570 | 13580 | 13560 | 2538 |
| 503 | 20231117 | 100900 | 4046362290 | 13570 | 13590 | 13590 | 13540 | 3274 |
| 504 | 20231117 | 100800 | 4001946420 | 13590 | 13600 | 13620 | 13580 | 5320 |
| 505 | 20231117 | 100700 | 3929601640 | 13600 | 13570 | 13610 | 13570 | 4806 |
| 506 | 20231117 | 100600 | 3864289060 | 13570 | 13570 | 13580 | 13570 | 1346 |
| 507 | 20231117 | 100500 | 3846017680 | 13570 | 13580 | 13600 | 13550 | 5804 |
| 508 | 20231117 | 100400 | 3767254840 | 13580 | 13620 | 13620 | 13580 | 3630 |
| 509 | 20231117 | 100300 | 3717888020 | 13610 | 13630 | 13640 | 13600 | 5849 |
| 510 | 20231117 | 100200 | 3638229480 | 13630 | 13650 | 13670 | 13620 | 9816 |
| 511 | 20231117 | 100100 | 3504355940 | 13640 | 13640 | 13700 | 13630 | 1682 |
| 512 | 20231117 | 100000 | 3481416490 | 13630 | 13630 | 13650 | 13610 | 5292 |
| 513 | 20231117 | 095900 | 3409226620 | 13620 | 13630 | 13640 | 13610 | 5570 |
| 514 | 20231117 | 095800 | 3333330530 | 13630 | 13690 | 13700 | 13630 | 11568 |
| 515 | 20231117 | 095700 | 3175189130 | 13690 | 13700 | 13720 | 13690 | 1490 |
| 516 | 20231117 | 095600 | 3154778030 | 13700 | 13730 | 13730 | 13700 | 4489 |
| 517 | 20231117 | 095500 | 3093228310 | 13730 | 13810 | 13810 | 13730 | 5126 |
| 518 | 20231117 | 095400 | 3022663930 | 13840 | 13770 | 13840 | 13770 | 293 |
| 519 | 20231117 | 095300 | 3018618330 | 13770 | 13800 | 13800 | 13770 | 9846 |
| 520 | 20231117 | 095200 | 2882824240 | 13810 | 13860 | 13860 | 13800 | 11688 |
| 521 | 20231117 | 095100 | 2721254940 | 13870 | 13890 | 13900 | 13870 | 1269 |
| 522 | 20231117 | 095000 | 2703644690 | 13880 | 13890 | 13890 | 13880 | 1693 |
| 523 | 20231117 | 094900 | 2680138920 | 13890 | 13890 | 13890 | 13890 | 535 |
| 524 | 20231117 | 094800 | 2672707770 | 13890 | 13910 | 13910 | 13890 | 4131 |
| 525 | 20231117 | 094700 | 2615316190 | 13910 | 13920 | 13920 | 13900 | 1041 |
| 526 | 20231117 | 094600 | 2600837480 | 13920 | 13960 | 13960 | 13920 | 1224 |
| 527 | 20231117 | 094500 | 2583788510 | 13940 | 13970 | 13970 | 13940 | 1877 |
| 528 | 20231117 | 094400 | 2557592330 | 13970 | 13970 | 13970 | 13970 | 331 |
| 529 | 20231117 | 094300 | 2552968260 | 13970 | 13990 | 13990 | 13970 | 534 |
| 530 | 20231117 | 094200 | 2545503960 | 13990 | 13990 | 13990 | 13980 | 199 |
| 531 | 20231117 | 094100 | 2542721540 | 13980 | 14010 | 14010 | 13980 | 169 |
| 532 | 20231117 | 094000 | 2540358840 | 14020 | 13990 | 14030 | 13950 | 5449 |
| 533 | 20231117 | 093900 | 2464086920 | 13980 | 13950 | 13980 | 13940 | 1049 |
| 534 | 20231117 | 093800 | 2449449840 | 13930 | 13920 | 13930 | 13920 | 1322 |
| 535 | 20231117 | 093700 | 2431035030 | 13910 | 13900 | 13910 | 13900 | 2785 |
| 536 | 20231117 | 093600 | 2392311160 | 13900 | 13900 | 13900 | 13900 | 287 |
| 537 | 20231117 | 093500 | 2388321860 | 13900 | 13890 | 13920 | 13890 | 1625 |
| 538 | 20231117 | 093400 | 2365715010 | 13900 | 13890 | 13900 | 13880 | 2841 |
| 539 | 20231117 | 093300 | 2326248320 | 13900 | 13860 | 13900 | 13860 | 2344 |
| 540 | 20231117 | 093200 | 2293701470 | 13880 | 13860 | 13880 | 13860 | 708 |
| 541 | 20231117 | 093100 | 2283888570 | 13860 | 13850 | 13860 | 13840 | 316 |
| 542 | 20231117 | 093000 | 2279511630 | 13850 | 13860 | 13860 | 13820 | 4898 |
| 543 | 20231117 | 092900 | 2211692450 | 13860 | 13880 | 13880 | 13860 | 3618 |
| 544 | 20231117 | 092800 | 2161528120 | 13870 | 13910 | 13910 | 13870 | 2092 |
| 545 | 20231117 | 092700 | 2132476150 | 13910 | 13900 | 13910 | 13900 | 878 |
| 546 | 20231117 | 092600 | 2120268170 | 13920 | 13890 | 13920 | 13890 | 1906 |
| 547 | 20231117 | 092500 | 2093756730 | 13890 | 13900 | 13900 | 13890 | 1423 |
| 548 | 20231117 | 092400 | 2073985420 | 13900 | 13900 | 13910 | 13900 | 679 |
| 549 | 20231117 | 092300 | 2064547310 | 13910 | 13920 | 13920 | 13910 | 2174 |
| 550 | 20231117 | 092200 | 2034287360 | 13910 | 13920 | 13920 | 13910 | 472 |
| 551 | 20231117 | 092100 | 2027721310 | 13920 | 13910 | 13920 | 13910 | 604 |
| 552 | 20231117 | 092000 | 2019315020 | 13920 | 13850 | 13920 | 13840 | 1574 |
| 553 | 20231117 | 091900 | 1997480600 | 13850 | 13900 | 13900 | 13850 | 6772 |
| 554 | 20231117 | 091800 | 1903399800 | 13930 | 13950 | 13990 | 13890 | 3833 |
| 555 | 20231117 | 091700 | 1849968620 | 13950 | 13910 | 13950 | 13900 | 5393 |
| 556 | 20231117 | 091600 | 1774959360 | 13870 | 13870 | 13870 | 13790 | 9586 |
| 557 | 20231117 | 091500 | 1642240720 | 13910 | 13990 | 13990 | 13860 | 8350 |
| 558 | 20231117 | 091400 | 1525882540 | 14000 | 14030 | 14030 | 14000 | 7135 |
| 559 | 20231117 | 091300 | 1425892650 | 14020 | 14080 | 14080 | 14020 | 9528 |
| 560 | 20231117 | 091200 | 1291963260 | 14080 | 14110 | 14110 | 14080 | 1200 |
| 561 | 20231117 | 091100 | 1275047370 | 14110 | 14120 | 14160 | 14100 | 9062 |
| 562 | 20231117 | 091000 | 1147246440 | 14120 | 14150 | 14160 | 14120 | 1321 |
| 563 | 20231117 | 090900 | 1128566940 | 14190 | 14200 | 14240 | 14190 | 2938 |
| 564 | 20231117 | 090800 | 1086832660 | 14200 | 14200 | 14200 | 14140 | 89 |
| 565 | 20231117 | 090700 | 1085571380 | 14200 | 14200 | 14340 | 14140 | 7123 |
| 566 | 20231117 | 090600 | 984388390 | 14200 | 14130 | 14200 | 14120 | 8068 |
| 567 | 20231117 | 090500 | 870238690 | 14120 | 14120 | 14120 | 14120 | 1343 |
| 568 | 20231117 | 090400 | 851275530 | 14120 | 14100 | 14150 | 14000 | 10930 |
| 569 | 20231117 | 090300 | 697657550 | 14100 | 14310 | 14310 | 14100 | 9768 |
| 570 | 20231117 | 090200 | 559436930 | 14200 | 14350 | 14360 | 14200 | 8170 |
| 571 | 20231117 | 090100 | 443082840 | 14270 | 14340 | 14360 | 14250 | 15546 |
| 572 | 20231117 | 090000 | 220824980 | 14330 | 14400 | 14400 | 14330 | 14438 |