27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 191200 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 5099 |
| 3 | 20231116 | 191100 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 4 | 20231116 | 191000 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 5 | 20231116 | 190900 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 6 | 20231116 | 190800 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 7 | 20231116 | 190700 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 8 | 20231116 | 190600 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 9 | 20231116 | 190500 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 10 | 20231116 | 190400 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 11 | 20231116 | 190300 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 12 | 20231116 | 190200 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 13 | 20231116 | 190100 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 14 | 20231116 | 190000 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 15 | 20231116 | 185900 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 16 | 20231116 | 185800 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 17 | 20231116 | 185700 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 18 | 20231116 | 185600 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 19 | 20231116 | 185500 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 20 | 20231116 | 185400 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 21 | 20231116 | 185300 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 22 | 20231116 | 185200 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 23 | 20231116 | 185100 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 24 | 20231116 | 185000 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 25 | 20231116 | 184900 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 26 | 20231116 | 184800 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 27 | 20231116 | 184700 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 28 | 20231116 | 184600 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 29 | 20231116 | 184500 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 30 | 20231116 | 184400 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 31 | 20231116 | 184300 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 32 | 20231116 | 184200 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 5099 |
| 33 | 20231116 | 184100 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 34 | 20231116 | 184000 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 35 | 20231116 | 183900 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 36 | 20231116 | 183800 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 37 | 20231116 | 183700 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 38 | 20231116 | 183600 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 39 | 20231116 | 183500 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 40 | 20231116 | 183400 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 41 | 20231116 | 183300 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 42 | 20231116 | 183200 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 43 | 20231116 | 183100 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 44 | 20231116 | 183000 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 45 | 20231116 | 182900 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 46 | 20231116 | 182800 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 47 | 20231116 | 182700 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 48 | 20231116 | 182600 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 49 | 20231116 | 182500 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 50 | 20231116 | 182400 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 51 | 20231116 | 182300 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 52 | 20231116 | 182200 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 53 | 20231116 | 182100 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 54 | 20231116 | 182000 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 55 | 20231116 | 181900 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 56 | 20231116 | 181800 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 57 | 20231116 | 181700 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 58 | 20231116 | 181600 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 59 | 20231116 | 181500 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 60 | 20231116 | 181400 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 61 | 20231116 | 181300 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 62 | 20231116 | 181200 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 5099 |
| 63 | 20231116 | 181100 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 64 | 20231116 | 181000 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 65 | 20231116 | 180900 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 66 | 20231116 | 180800 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 67 | 20231116 | 180700 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 68 | 20231116 | 180600 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 69 | 20231116 | 180500 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 70 | 20231116 | 180400 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 71 | 20231116 | 180300 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 72 | 20231116 | 180200 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 73 | 20231116 | 180100 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 74 | 20231116 | 180000 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 75 | 20231116 | 175900 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 76 | 20231116 | 175800 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 77 | 20231116 | 175700 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 78 | 20231116 | 175600 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 79 | 20231116 | 175500 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 80 | 20231116 | 175400 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 81 | 20231116 | 175300 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 82 | 20231116 | 175200 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 83 | 20231116 | 175100 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 84 | 20231116 | 175000 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 85 | 20231116 | 174900 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 86 | 20231116 | 174800 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 87 | 20231116 | 174700 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 88 | 20231116 | 174600 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 89 | 20231116 | 174500 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 90 | 20231116 | 174400 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 91 | 20231116 | 174300 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 92 | 20231116 | 174200 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 5099 |
| 93 | 20231116 | 174100 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 94 | 20231116 | 174000 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 95 | 20231116 | 173900 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 96 | 20231116 | 173800 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 97 | 20231116 | 173700 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 98 | 20231116 | 173600 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 99 | 20231116 | 173500 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 100 | 20231116 | 173400 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 101 | 20231116 | 173300 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 102 | 20231116 | 173200 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 103 | 20231116 | 173100 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 104 | 20231116 | 173000 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 105 | 20231116 | 172900 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 106 | 20231116 | 172800 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 107 | 20231116 | 172700 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 108 | 20231116 | 172600 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 109 | 20231116 | 172500 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 110 | 20231116 | 172400 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 111 | 20231116 | 172300 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 112 | 20231116 | 172200 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 113 | 20231116 | 172100 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 114 | 20231116 | 172000 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 115 | 20231116 | 171900 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 116 | 20231116 | 171800 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 117 | 20231116 | 171700 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 118 | 20231116 | 171600 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 119 | 20231116 | 171500 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 120 | 20231116 | 171400 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 121 | 20231116 | 171300 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 122 | 20231116 | 171200 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 5099 |
| 123 | 20231116 | 171100 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 124 | 20231116 | 171000 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 125 | 20231116 | 170900 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 126 | 20231116 | 170800 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 127 | 20231116 | 170700 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 128 | 20231116 | 170600 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 129 | 20231116 | 170500 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 130 | 20231116 | 170400 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 131 | 20231116 | 170300 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 132 | 20231116 | 170200 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 133 | 20231116 | 170100 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 134 | 20231116 | 170000 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 135 | 20231116 | 165900 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 136 | 20231116 | 165800 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 137 | 20231116 | 165700 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 138 | 20231116 | 165600 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 139 | 20231116 | 165500 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 140 | 20231116 | 165400 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 141 | 20231116 | 165300 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 142 | 20231116 | 165200 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 143 | 20231116 | 165100 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 144 | 20231116 | 165000 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 145 | 20231116 | 164900 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 146 | 20231116 | 164800 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 147 | 20231116 | 164700 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 148 | 20231116 | 164600 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 149 | 20231116 | 164500 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 150 | 20231116 | 164400 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 151 | 20231116 | 164300 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 152 | 20231116 | 164200 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 5099 |
| 153 | 20231116 | 164100 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 154 | 20231116 | 164000 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 155 | 20231116 | 163900 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 156 | 20231116 | 163800 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 157 | 20231116 | 163700 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 158 | 20231116 | 163600 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 159 | 20231116 | 163500 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 160 | 20231116 | 163400 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 161 | 20231116 | 163300 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 162 | 20231116 | 163200 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 163 | 20231116 | 163100 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 0 |
| 164 | 20231116 | 163000 | 3798025310 | 7770 | 7770 | 7770 | 7770 | 5099 |
| 165 | 20231116 | 162900 | 3758406080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 166 | 20231116 | 162800 | 3758406080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 167 | 20231116 | 162700 | 3758406080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 168 | 20231116 | 162600 | 3758406080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 169 | 20231116 | 162500 | 3758406080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 170 | 20231116 | 162400 | 3758406080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 171 | 20231116 | 162300 | 3758406080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 172 | 20231116 | 162200 | 3758406080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 173 | 20231116 | 162100 | 3758406080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 174 | 20231116 | 162000 | 3758406080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 175 | 20231116 | 161900 | 3758406080 | 7800 | 7800 | 7810 | 7800 | 4309 |
| 176 | 20231116 | 161800 | 3724794440 | 7800 | 7800 | 7800 | 7800 | 874 |
| 177 | 20231116 | 161700 | 3717977240 | 7800 | 7800 | 7800 | 7800 | 1059 |
| 178 | 20231116 | 161600 | 3709717040 | 7800 | 7800 | 7800 | 7800 | 364 |
| 179 | 20231116 | 161500 | 3706877840 | 7810 | 7800 | 7810 | 7800 | 1274 |
| 180 | 20231116 | 161400 | 3696939670 | 7800 | 7790 | 7800 | 7790 | 1800 |
| 181 | 20231116 | 161300 | 3682909670 | 7790 | 7800 | 7800 | 7790 | 1007 |
| 182 | 20231116 | 161200 | 3675060070 | 7790 | 7790 | 7790 | 7790 | 10 |
| 183 | 20231116 | 161100 | 3674982170 | 7800 | 7800 | 7800 | 7800 | 733 |
| 184 | 20231116 | 161000 | 3669264770 | 7810 | 7810 | 7810 | 7800 | 568 |
| 185 | 20231116 | 160900 | 3664828710 | 7800 | 7810 | 7810 | 7800 | 787 |
| 186 | 20231116 | 160800 | 3658682250 | 7810 | 7810 | 7810 | 7810 | 67 |
| 187 | 20231116 | 160700 | 3658158980 | 7810 | 7810 | 7810 | 7810 | 29 |
| 188 | 20231116 | 160600 | 3657932490 | 7810 | 7810 | 7810 | 7810 | 20 |
| 189 | 20231116 | 160500 | 3657776290 | 7810 | 7810 | 7810 | 7810 | 47 |
| 190 | 20231116 | 160400 | 3657409220 | 7810 | 7810 | 7810 | 7810 | 202 |
| 191 | 20231116 | 160300 | 3655831600 | 7810 | 7800 | 7810 | 7800 | 68 |
| 192 | 20231116 | 160200 | 3655300720 | 7800 | 7800 | 7800 | 7800 | 300 |
| 193 | 20231116 | 160100 | 3652960720 | 7810 | 7810 | 7810 | 7810 | 143 |
| 194 | 20231116 | 160000 | 3651843890 | 7810 | 7810 | 7810 | 7810 | 406 |
| 195 | 20231116 | 155900 | 3648673030 | 7800 | 7800 | 7800 | 7800 | 2002 |
| 196 | 20231116 | 155800 | 3633057430 | 7810 | 7810 | 7810 | 7810 | 234 |
| 197 | 20231116 | 155700 | 3631229890 | 7810 | 7800 | 7810 | 7800 | 1079 |
| 198 | 20231116 | 155600 | 3622813010 | 7800 | 7800 | 7800 | 7800 | 0 |
| 199 | 20231116 | 155500 | 3622813010 | 7800 | 7800 | 7800 | 7800 | 47 |
| 200 | 20231116 | 155400 | 3622446410 | 7800 | 7800 | 7800 | 7800 | 0 |
| 201 | 20231116 | 155300 | 3622446410 | 7800 | 7800 | 7800 | 7800 | 234 |
| 202 | 20231116 | 155200 | 3620621210 | 7800 | 7800 | 7800 | 7790 | 851 |
| 203 | 20231116 | 155100 | 3613984410 | 7810 | 7800 | 7810 | 7800 | 1366 |
| 204 | 20231116 | 155000 | 3603329470 | 7800 | 7800 | 7800 | 7800 | 47 |
| 205 | 20231116 | 154900 | 3602962870 | 7800 | 7800 | 7800 | 7800 | 17 |
| 206 | 20231116 | 154800 | 3602830270 | 7800 | 7800 | 7800 | 7800 | 0 |
| 207 | 20231116 | 154700 | 3602830270 | 7800 | 7800 | 7800 | 7800 | 9 |
| 208 | 20231116 | 154600 | 3602760070 | 7780 | 7780 | 7780 | 7780 | 229 |
| 209 | 20231116 | 154500 | 3600978450 | 7770 | 7790 | 7790 | 7770 | 411 |
| 210 | 20231116 | 154400 | 3597781000 | 7800 | 7800 | 7800 | 7800 | 2 |
| 211 | 20231116 | 154300 | 3597765400 | 7800 | 7790 | 7800 | 7780 | 1358 |
| 212 | 20231116 | 154200 | 3587189660 | 7800 | 7800 | 7800 | 7800 | 200 |
| 213 | 20231116 | 154100 | 3585629660 | 7800 | 7800 | 7800 | 7800 | 186 |
| 214 | 20231116 | 154000 | 3584178860 | 7800 | 7800 | 7800 | 7800 | 37 |
| 215 | 20231116 | 153900 | 3583890260 | 7800 | 7800 | 7800 | 7800 | 0 |
| 216 | 20231116 | 153800 | 3583890260 | 7800 | 7800 | 7800 | 7800 | 302 |
| 217 | 20231116 | 153700 | 3581534660 | 7800 | 7790 | 7800 | 7790 | 535 |
| 218 | 20231116 | 153600 | 3577367000 | 7790 | 7800 | 7800 | 7790 | 314 |
| 219 | 20231116 | 153500 | 3574920460 | 7800 | 7800 | 7800 | 7800 | 178 |
| 220 | 20231116 | 153400 | 3573532060 | 7800 | 7800 | 7800 | 7800 | 20 |
| 221 | 20231116 | 153300 | 3573376060 | 7800 | 7800 | 7800 | 7800 | 107 |
| 222 | 20231116 | 153200 | 3572541460 | 7800 | 7800 | 7800 | 7800 | 49 |
| 223 | 20231116 | 153100 | 3572159260 | 7800 | 7800 | 7800 | 7800 | 1325 |
| 224 | 20231116 | 153000 | 3561824260 | 7790 | 7790 | 7790 | 7790 | 610 |
| 225 | 20231116 | 152900 | 3557072360 | 7790 | 7780 | 7790 | 7780 | 186 |
| 226 | 20231116 | 152800 | 3555623820 | 7790 | 7790 | 7790 | 7790 | 46 |
| 227 | 20231116 | 152700 | 3555265480 | 7790 | 7780 | 7790 | 7780 | 84 |
| 228 | 20231116 | 152600 | 3554611130 | 7790 | 7790 | 7790 | 7790 | 48 |
| 229 | 20231116 | 152500 | 3554237210 | 7780 | 7780 | 7780 | 7780 | 0 |
| 230 | 20231116 | 152400 | 3554237210 | 7780 | 7790 | 7790 | 7780 | 11 |
| 231 | 20231116 | 152300 | 3554151530 | 7790 | 7770 | 7790 | 7760 | 7760 |
| 232 | 20231116 | 152200 | 3493796080 | 7770 | 7770 | 7770 | 7770 | 66 |
| 233 | 20231116 | 152100 | 3493283260 | 7770 | 7760 | 7770 | 7760 | 49 |
| 234 | 20231116 | 152000 | 3492902540 | 7760 | 7770 | 7770 | 7760 | 66 |
| 235 | 20231116 | 151900 | 3492389870 | 7770 | 7770 | 7770 | 7760 | 174 |
| 236 | 20231116 | 151800 | 3491038950 | 7770 | 7760 | 7770 | 7760 | 300 |
| 237 | 20231116 | 151700 | 3488709950 | 7760 | 7760 | 7760 | 7760 | 0 |
| 238 | 20231116 | 151600 | 3488709950 | 7760 | 7770 | 7770 | 7760 | 537 |
| 239 | 20231116 | 151500 | 3484538460 | 7760 | 7760 | 7760 | 7760 | 34 |
| 240 | 20231116 | 151400 | 3484274620 | 7760 | 7760 | 7760 | 7760 | 49 |
| 241 | 20231116 | 151300 | 3483894380 | 7750 | 7770 | 7770 | 7750 | 457 |
| 242 | 20231116 | 151200 | 3480348660 | 7770 | 7770 | 7770 | 7770 | 136 |
| 243 | 20231116 | 151100 | 3479291940 | 7770 | 7760 | 7770 | 7760 | 278 |
| 244 | 20231116 | 151000 | 3477134190 | 7750 | 7760 | 7760 | 7750 | 471 |
| 245 | 20231116 | 150900 | 3473482220 | 7760 | 7760 | 7760 | 7760 | 623 |
| 246 | 20231116 | 150800 | 3468647740 | 7760 | 7760 | 7760 | 7760 | 6 |
| 247 | 20231116 | 150700 | 3468601180 | 7760 | 7760 | 7760 | 7760 | 160 |
| 248 | 20231116 | 150600 | 3467359580 | 7760 | 7760 | 7760 | 7750 | 198 |
| 249 | 20231116 | 150500 | 3465823110 | 7760 | 7760 | 7760 | 7760 | 31 |
| 250 | 20231116 | 150400 | 3465582550 | 7760 | 7760 | 7760 | 7760 | 48 |
| 251 | 20231116 | 150300 | 3465210070 | 7760 | 7760 | 7760 | 7760 | 37 |
| 252 | 20231116 | 150200 | 3464922950 | 7760 | 7770 | 7770 | 7750 | 2205 |
| 253 | 20231116 | 150100 | 3447822470 | 7770 | 7780 | 7780 | 7770 | 2114 |
| 254 | 20231116 | 150000 | 3431394050 | 7780 | 7780 | 7780 | 7780 | 868 |
| 255 | 20231116 | 145900 | 3424641010 | 7780 | 7780 | 7780 | 7780 | 520 |
| 256 | 20231116 | 145800 | 3420595410 | 7780 | 7770 | 7780 | 7770 | 1670 |
| 257 | 20231116 | 145700 | 3407619260 | 7770 | 7760 | 7770 | 7750 | 5407 |
| 258 | 20231116 | 145600 | 3365660440 | 7760 | 7760 | 7760 | 7750 | 568 |
| 259 | 20231116 | 145500 | 3361255870 | 7760 | 7750 | 7760 | 7750 | 153 |
| 260 | 20231116 | 145400 | 3360068850 | 7760 | 7760 | 7760 | 7750 | 496 |
| 261 | 20231116 | 145300 | 3356221640 | 7760 | 7750 | 7760 | 7750 | 468 |
| 262 | 20231116 | 145200 | 3352592730 | 7750 | 7750 | 7750 | 7750 | 282 |
| 263 | 20231116 | 145100 | 3350407230 | 7730 | 7740 | 7750 | 7730 | 432 |
| 264 | 20231116 | 145000 | 3347062870 | 7730 | 7730 | 7750 | 7730 | 507 |
| 265 | 20231116 | 144900 | 3343138960 | 7730 | 7730 | 7740 | 7730 | 377 |
| 266 | 20231116 | 144800 | 3340223690 | 7730 | 7730 | 7730 | 7730 | 115 |
| 267 | 20231116 | 144700 | 3339334740 | 7730 | 7720 | 7730 | 7720 | 205 |
| 268 | 20231116 | 144600 | 3337752030 | 7720 | 7720 | 7720 | 7720 | 52 |
| 269 | 20231116 | 144500 | 3337350590 | 7730 | 7720 | 7740 | 7720 | 2237 |
| 270 | 20231116 | 144400 | 3320076170 | 7720 | 7710 | 7720 | 7710 | 208 |
| 271 | 20231116 | 144300 | 3318471510 | 7710 | 7710 | 7720 | 7710 | 351 |
| 272 | 20231116 | 144200 | 3315765180 | 7710 | 7720 | 7720 | 7710 | 311 |
| 273 | 20231116 | 144100 | 3313365260 | 7720 | 7720 | 7720 | 7720 | 50 |
| 274 | 20231116 | 144000 | 3312979260 | 7710 | 7700 | 7710 | 7700 | 2225 |
| 275 | 20231116 | 143900 | 3295844450 | 7700 | 7740 | 7740 | 7700 | 8800 |
| 276 | 20231116 | 143800 | 3227975150 | 7730 | 7730 | 7740 | 7730 | 135 |
| 277 | 20231116 | 143700 | 3226931400 | 7730 | 7730 | 7740 | 7730 | 992 |
| 278 | 20231116 | 143600 | 3219262550 | 7740 | 7740 | 7740 | 7740 | 1698 |
| 279 | 20231116 | 143500 | 3206120030 | 7750 | 7760 | 7760 | 7750 | 482 |
| 280 | 20231116 | 143400 | 3202383950 | 7760 | 7760 | 7770 | 7760 | 719 |
| 281 | 20231116 | 143300 | 3196804400 | 7750 | 7760 | 7760 | 7750 | 3128 |
| 282 | 20231116 | 143200 | 3172561130 | 7760 | 7750 | 7760 | 7750 | 232 |
| 283 | 20231116 | 143100 | 3170762980 | 7750 | 7750 | 7750 | 7750 | 183 |
| 284 | 20231116 | 143000 | 3169344730 | 7740 | 7760 | 7760 | 7740 | 4471 |
| 285 | 20231116 | 142900 | 3134728550 | 7770 | 7760 | 7770 | 7760 | 35 |
| 286 | 20231116 | 142800 | 3134456660 | 7770 | 7770 | 7770 | 7770 | 59 |
| 287 | 20231116 | 142700 | 3133998230 | 7750 | 7730 | 7760 | 7730 | 1391 |
| 288 | 20231116 | 142600 | 3123211120 | 7750 | 7740 | 7750 | 7730 | 1240 |
| 289 | 20231116 | 142500 | 3113620110 | 7750 | 7750 | 7750 | 7730 | 1283 |
| 290 | 20231116 | 142400 | 3103696400 | 7750 | 7750 | 7750 | 7730 | 8005 |
| 291 | 20231116 | 142300 | 3041778440 | 7760 | 7750 | 7760 | 7750 | 1588 |
| 292 | 20231116 | 142200 | 3029466660 | 7750 | 7780 | 7780 | 7740 | 3516 |
| 293 | 20231116 | 142100 | 3002225570 | 7770 | 7770 | 7770 | 7760 | 5094 |
| 294 | 20231116 | 142000 | 2962687700 | 7770 | 7790 | 7790 | 7770 | 4885 |
| 295 | 20231116 | 141900 | 2924698370 | 7790 | 7790 | 7790 | 7790 | 533 |
| 296 | 20231116 | 141800 | 2920546300 | 7790 | 7790 | 7790 | 7790 | 150 |
| 297 | 20231116 | 141700 | 2919377800 | 7790 | 7780 | 7790 | 7780 | 436 |
| 298 | 20231116 | 141600 | 2915985150 | 7780 | 7790 | 7790 | 7780 | 531 |
| 299 | 20231116 | 141500 | 2911853420 | 7790 | 7790 | 7800 | 7790 | 917 |
| 300 | 20231116 | 141400 | 2904705830 | 7790 | 7790 | 7800 | 7790 | 686 |
| 301 | 20231116 | 141300 | 2899361760 | 7790 | 7790 | 7800 | 7780 | 2642 |
| 302 | 20231116 | 141200 | 2878797880 | 7780 | 7790 | 7790 | 7780 | 50 |
| 303 | 20231116 | 141100 | 2878408840 | 7790 | 7800 | 7800 | 7790 | 247 |
| 304 | 20231116 | 141000 | 2876484540 | 7780 | 7780 | 7800 | 7770 | 3364 |
| 305 | 20231116 | 140900 | 2850300180 | 7800 | 7790 | 7800 | 7780 | 2457 |
| 306 | 20231116 | 140800 | 2831180540 | 7780 | 7800 | 7810 | 7780 | 2122 |
| 307 | 20231116 | 140700 | 2814665990 | 7780 | 7800 | 7800 | 7780 | 5259 |
| 308 | 20231116 | 140600 | 2773711670 | 7800 | 7810 | 7810 | 7800 | 3114 |
| 309 | 20231116 | 140500 | 2749422410 | 7810 | 7810 | 7820 | 7810 | 2342 |
| 310 | 20231116 | 140400 | 2731130920 | 7820 | 7820 | 7820 | 7810 | 151 |
| 311 | 20231116 | 140300 | 2729951100 | 7830 | 7830 | 7830 | 7820 | 914 |
| 312 | 20231116 | 140200 | 2722802950 | 7830 | 7830 | 7830 | 7830 | 0 |
| 313 | 20231116 | 140100 | 2722802950 | 7830 | 7830 | 7840 | 7830 | 652 |
| 314 | 20231116 | 140000 | 2717697580 | 7840 | 7840 | 7840 | 7840 | 272 |
| 315 | 20231116 | 135900 | 2715565100 | 7840 | 7840 | 7840 | 7840 | 152 |
| 316 | 20231116 | 135800 | 2714373420 | 7840 | 7840 | 7840 | 7840 | 48 |
| 317 | 20231116 | 135700 | 2713997100 | 7840 | 7840 | 7840 | 7840 | 103 |
| 318 | 20231116 | 135600 | 2713189580 | 7840 | 7840 | 7840 | 7840 | 0 |
| 319 | 20231116 | 135500 | 2713189580 | 7840 | 7840 | 7840 | 7840 | 47 |
| 320 | 20231116 | 135400 | 2712821100 | 7840 | 7840 | 7840 | 7840 | 21 |
| 321 | 20231116 | 135300 | 2712656460 | 7840 | 7840 | 7840 | 7840 | 0 |
| 322 | 20231116 | 135200 | 2712656460 | 7840 | 7840 | 7840 | 7840 | 0 |
| 323 | 20231116 | 135100 | 2712656460 | 7840 | 7830 | 7840 | 7820 | 392 |
| 324 | 20231116 | 135000 | 2709589210 | 7840 | 7830 | 7840 | 7830 | 58 |
| 325 | 20231116 | 134900 | 2709134790 | 7830 | 7830 | 7830 | 7820 | 599 |
| 326 | 20231116 | 134800 | 2704449780 | 7830 | 7840 | 7840 | 7830 | 502 |
| 327 | 20231116 | 134700 | 2700518570 | 7840 | 7840 | 7840 | 7840 | 92 |
| 328 | 20231116 | 134600 | 2699797290 | 7840 | 7850 | 7850 | 7840 | 665 |
| 329 | 20231116 | 134500 | 2694583490 | 7850 | 7850 | 7850 | 7850 | 67 |
| 330 | 20231116 | 134400 | 2694057540 | 7850 | 7850 | 7850 | 7850 | 0 |
| 331 | 20231116 | 134300 | 2694057540 | 7850 | 7850 | 7850 | 7850 | 48 |
| 332 | 20231116 | 134200 | 2693680740 | 7830 | 7840 | 7840 | 7830 | 18 |
| 333 | 20231116 | 134100 | 2693539640 | 7850 | 7840 | 7850 | 7840 | 25 |
| 334 | 20231116 | 134000 | 2693343630 | 7840 | 7840 | 7840 | 7840 | 47 |
| 335 | 20231116 | 133900 | 2692975150 | 7840 | 7850 | 7850 | 7840 | 50 |
| 336 | 20231116 | 133800 | 2692583120 | 7850 | 7840 | 7850 | 7840 | 203 |
| 337 | 20231116 | 133700 | 2690990020 | 7840 | 7840 | 7840 | 7840 | 41 |
| 338 | 20231116 | 133600 | 2690668580 | 7840 | 7840 | 7840 | 7820 | 3098 |
| 339 | 20231116 | 133500 | 2666410160 | 7830 | 7840 | 7840 | 7830 | 1453 |
| 340 | 20231116 | 133400 | 2655030010 | 7850 | 7840 | 7850 | 7840 | 168 |
| 341 | 20231116 | 133300 | 2653711410 | 7840 | 7850 | 7850 | 7840 | 566 |
| 342 | 20231116 | 133200 | 2649273240 | 7850 | 7850 | 7850 | 7850 | 64 |
| 343 | 20231116 | 133100 | 2648770840 | 7850 | 7850 | 7850 | 7850 | 91 |
| 344 | 20231116 | 133000 | 2648056490 | 7850 | 7850 | 7850 | 7850 | 68 |
| 345 | 20231116 | 132900 | 2647522690 | 7850 | 7850 | 7860 | 7840 | 291 |
| 346 | 20231116 | 132800 | 2645238360 | 7860 | 7860 | 7860 | 7850 | 244 |
| 347 | 20231116 | 132700 | 2643321440 | 7850 | 7850 | 7850 | 7850 | 46 |
| 348 | 20231116 | 132600 | 2642960340 | 7860 | 7850 | 7860 | 7850 | 150 |
| 349 | 20231116 | 132500 | 2641782000 | 7840 | 7850 | 7850 | 7840 | 20 |
| 350 | 20231116 | 132400 | 2641625190 | 7850 | 7850 | 7850 | 7850 | 50 |
| 351 | 20231116 | 132300 | 2641232690 | 7850 | 7840 | 7850 | 7840 | 184 |
| 352 | 20231116 | 132200 | 2639789290 | 7830 | 7830 | 7830 | 7830 | 0 |
| 353 | 20231116 | 132100 | 2639789290 | 7830 | 7830 | 7830 | 7830 | 277 |
| 354 | 20231116 | 132000 | 2637620380 | 7830 | 7830 | 7830 | 7830 | 568 |
| 355 | 20231116 | 131900 | 2633172940 | 7830 | 7830 | 7830 | 7830 | 50 |
| 356 | 20231116 | 131800 | 2632781440 | 7830 | 7830 | 7830 | 7820 | 1056 |
| 357 | 20231116 | 131700 | 2624522960 | 7830 | 7830 | 7830 | 7820 | 101 |
| 358 | 20231116 | 131600 | 2623732910 | 7830 | 7830 | 7830 | 7830 | 246 |
| 359 | 20231116 | 131500 | 2621806730 | 7830 | 7830 | 7830 | 7830 | 9 |
| 360 | 20231116 | 131400 | 2621736260 | 7820 | 7830 | 7830 | 7820 | 583 |
| 361 | 20231116 | 131300 | 2617176370 | 7830 | 7830 | 7830 | 7830 | 47 |
| 362 | 20231116 | 131200 | 2616808360 | 7830 | 7820 | 7830 | 7820 | 741 |
| 363 | 20231116 | 131100 | 2611013630 | 7820 | 7820 | 7820 | 7820 | 49 |
| 364 | 20231116 | 131000 | 2610630450 | 7810 | 7810 | 7810 | 7810 | 280 |
| 365 | 20231116 | 130900 | 2608443650 | 7810 | 7820 | 7820 | 7800 | 394 |
| 366 | 20231116 | 130800 | 2605366050 | 7820 | 7800 | 7820 | 7800 | 1255 |
| 367 | 20231116 | 130700 | 2595558200 | 7800 | 7800 | 7800 | 7800 | 10 |
| 368 | 20231116 | 130600 | 2595480200 | 7800 | 7800 | 7800 | 7800 | 252 |
| 369 | 20231116 | 130500 | 2593514600 | 7790 | 7800 | 7800 | 7790 | 31 |
| 370 | 20231116 | 130400 | 2593273060 | 7790 | 7800 | 7800 | 7790 | 79 |
| 371 | 20231116 | 130300 | 2592657190 | 7800 | 7800 | 7800 | 7790 | 2335 |
| 372 | 20231116 | 130200 | 2574449280 | 7800 | 7810 | 7810 | 7800 | 185 |
| 373 | 20231116 | 130100 | 2573006010 | 7820 | 7810 | 7820 | 7810 | 464 |
| 374 | 20231116 | 130000 | 2569381830 | 7810 | 7810 | 7810 | 7810 | 757 |
| 375 | 20231116 | 125900 | 2563469660 | 7810 | 7810 | 7810 | 7810 | 903 |
| 376 | 20231116 | 125800 | 2556417230 | 7810 | 7810 | 7810 | 7810 | 289 |
| 377 | 20231116 | 125700 | 2554160140 | 7820 | 7820 | 7820 | 7820 | 452 |
| 378 | 20231116 | 125600 | 2550625500 | 7820 | 7820 | 7820 | 7820 | 76 |
| 379 | 20231116 | 125500 | 2550031180 | 7820 | 7820 | 7820 | 7820 | 11 |
| 380 | 20231116 | 125400 | 2549945160 | 7810 | 7820 | 7820 | 7810 | 546 |
| 381 | 20231116 | 125300 | 2545680440 | 7820 | 7810 | 7820 | 7810 | 130 |
| 382 | 20231116 | 125200 | 2544664760 | 7810 | 7820 | 7820 | 7810 | 235 |
| 383 | 20231116 | 125100 | 2542827400 | 7810 | 7820 | 7820 | 7810 | 709 |
| 384 | 20231116 | 125000 | 2537284370 | 7810 | 7810 | 7820 | 7810 | 747 |
| 385 | 20231116 | 124900 | 2531445080 | 7810 | 7820 | 7820 | 7810 | 243 |
| 386 | 20231116 | 124800 | 2529546600 | 7820 | 7820 | 7820 | 7810 | 18 |
| 387 | 20231116 | 124700 | 2529405950 | 7820 | 7820 | 7820 | 7820 | 20 |
| 388 | 20231116 | 124600 | 2529249550 | 7820 | 7820 | 7820 | 7810 | 80 |
| 389 | 20231116 | 124500 | 2528623970 | 7820 | 7820 | 7820 | 7820 | 2 |
| 390 | 20231116 | 124400 | 2528608330 | 7820 | 7820 | 7820 | 7820 | 50 |
| 391 | 20231116 | 124300 | 2528217330 | 7820 | 7810 | 7820 | 7810 | 89 |
| 392 | 20231116 | 124200 | 2527521740 | 7790 | 7800 | 7810 | 7790 | 1755 |
| 393 | 20231116 | 124100 | 2513837400 | 7800 | 7800 | 7810 | 7800 | 3168 |
| 394 | 20231116 | 124000 | 2489126990 | 7820 | 7820 | 7820 | 7800 | 7151 |
| 395 | 20231116 | 123900 | 2433324020 | 7820 | 7830 | 7830 | 7820 | 3443 |
| 396 | 20231116 | 123800 | 2406399060 | 7830 | 7850 | 7850 | 7830 | 1604 |
| 397 | 20231116 | 123700 | 2393825970 | 7850 | 7860 | 7860 | 7840 | 3434 |
| 398 | 20231116 | 123600 | 2366869760 | 7870 | 7870 | 7870 | 7870 | 3 |
| 399 | 20231116 | 123500 | 2366846150 | 7870 | 7860 | 7870 | 7860 | 29 |
| 400 | 20231116 | 123400 | 2366618200 | 7860 | 7850 | 7860 | 7850 | 74 |
| 401 | 20231116 | 123300 | 2366036760 | 7850 | 7850 | 7850 | 7850 | 351 |
| 402 | 20231116 | 123200 | 2363281410 | 7850 | 7870 | 7870 | 7850 | 234 |
| 403 | 20231116 | 123100 | 2361443180 | 7870 | 7860 | 7870 | 7860 | 266 |
| 404 | 20231116 | 123000 | 2359351200 | 7870 | 7870 | 7870 | 7870 | 2 |
| 405 | 20231116 | 122900 | 2359335460 | 7870 | 7870 | 7870 | 7870 | 68 |
| 406 | 20231116 | 122800 | 2358800300 | 7870 | 7860 | 7870 | 7860 | 118 |
| 407 | 20231116 | 122700 | 2357872780 | 7860 | 7870 | 7870 | 7850 | 1359 |
| 408 | 20231116 | 122600 | 2347192380 | 7880 | 7880 | 7880 | 7880 | 56 |
| 409 | 20231116 | 122500 | 2346751100 | 7880 | 7870 | 7880 | 7870 | 69 |
| 410 | 20231116 | 122400 | 2346207820 | 7870 | 7870 | 7870 | 7870 | 65 |
| 411 | 20231116 | 122300 | 2345696270 | 7870 | 7880 | 7880 | 7870 | 613 |
| 412 | 20231116 | 122200 | 2340866750 | 7880 | 7880 | 7880 | 7870 | 225 |
| 413 | 20231116 | 122100 | 2339093760 | 7880 | 7880 | 7880 | 7880 | 92 |
| 414 | 20231116 | 122000 | 2338368800 | 7880 | 7880 | 7880 | 7880 | 30 |
| 415 | 20231116 | 121900 | 2338132400 | 7880 | 7880 | 7880 | 7860 | 711 |
| 416 | 20231116 | 121800 | 2332541270 | 7880 | 7870 | 7880 | 7870 | 831 |
| 417 | 20231116 | 121700 | 2326001290 | 7870 | 7870 | 7870 | 7870 | 183 |
| 418 | 20231116 | 121600 | 2324561080 | 7870 | 7870 | 7870 | 7860 | 130 |
| 419 | 20231116 | 121500 | 2323538240 | 7870 | 7870 | 7870 | 7860 | 918 |
| 420 | 20231116 | 121400 | 2316320580 | 7870 | 7870 | 7870 | 7870 | 525 |
| 421 | 20231116 | 121300 | 2312188830 | 7870 | 7870 | 7870 | 7870 | 5 |
| 422 | 20231116 | 121200 | 2312149480 | 7870 | 7870 | 7870 | 7870 | 56 |
| 423 | 20231116 | 121100 | 2311708760 | 7870 | 7860 | 7870 | 7860 | 1422 |
| 424 | 20231116 | 121000 | 2300517630 | 7870 | 7860 | 7870 | 7860 | 509 |
| 425 | 20231116 | 120900 | 2296512300 | 7860 | 7870 | 7870 | 7860 | 52 |
| 426 | 20231116 | 120800 | 2296103560 | 7870 | 7870 | 7870 | 7870 | 0 |
| 427 | 20231116 | 120700 | 2296103560 | 7870 | 7870 | 7880 | 7870 | 337 |
| 428 | 20231116 | 120600 | 2293450890 | 7880 | 7880 | 7880 | 7880 | 277 |
| 429 | 20231116 | 120500 | 2291268130 | 7880 | 7890 | 7890 | 7880 | 139 |
| 430 | 20231116 | 120400 | 2290172740 | 7890 | 7880 | 7890 | 7880 | 6 |
| 431 | 20231116 | 120300 | 2290125410 | 7890 | 7880 | 7890 | 7880 | 136 |
| 432 | 20231116 | 120200 | 2289053690 | 7880 | 7880 | 7880 | 7880 | 380 |
| 433 | 20231116 | 120100 | 2286059290 | 7880 | 7880 | 7880 | 7880 | 0 |
| 434 | 20231116 | 120000 | 2286059290 | 7880 | 7890 | 7890 | 7880 | 455 |
| 435 | 20231116 | 115900 | 2282472980 | 7880 | 7880 | 7880 | 7880 | 723 |
| 436 | 20231116 | 115800 | 2276775740 | 7900 | 7900 | 7900 | 7900 | 0 |
| 437 | 20231116 | 115700 | 2276775740 | 7900 | 7890 | 7900 | 7890 | 471 |
| 438 | 20231116 | 115600 | 2273058320 | 7900 | 7890 | 7900 | 7890 | 290 |
| 439 | 20231116 | 115500 | 2270770000 | 7890 | 7890 | 7900 | 7890 | 683 |
| 440 | 20231116 | 115400 | 2265380630 | 7880 | 7880 | 7880 | 7880 | 1220 |
| 441 | 20231116 | 115300 | 2255767030 | 7870 | 7870 | 7870 | 7870 | 277 |
| 442 | 20231116 | 115200 | 2253587040 | 7880 | 7860 | 7880 | 7860 | 1320 |
| 443 | 20231116 | 115100 | 2243211820 | 7860 | 7870 | 7870 | 7860 | 238 |
| 444 | 20231116 | 115000 | 2241341020 | 7870 | 7890 | 7890 | 7870 | 337 |
| 445 | 20231116 | 114900 | 2238686600 | 7900 | 7900 | 7900 | 7900 | 1000 |
| 446 | 20231116 | 114800 | 2230786600 | 7910 | 7910 | 7910 | 7910 | 1216 |
| 447 | 20231116 | 114700 | 2221168040 | 7910 | 7920 | 7920 | 7900 | 214 |
| 448 | 20231116 | 114600 | 2219474430 | 7900 | 7900 | 7910 | 7900 | 2737 |
| 449 | 20231116 | 114500 | 2197843890 | 7900 | 7890 | 7900 | 7890 | 83 |
| 450 | 20231116 | 114400 | 2197188200 | 7890 | 7900 | 7900 | 7890 | 536 |
| 451 | 20231116 | 114300 | 2192957960 | 7900 | 7900 | 7900 | 7900 | 546 |
| 452 | 20231116 | 114200 | 2188644560 | 7900 | 7900 | 7900 | 7900 | 226 |
| 453 | 20231116 | 114100 | 2186859160 | 7910 | 7920 | 7920 | 7900 | 3813 |
| 454 | 20231116 | 114000 | 2156701990 | 7920 | 7930 | 7930 | 7910 | 3211 |
| 455 | 20231116 | 113900 | 2131254830 | 7920 | 7920 | 7920 | 7920 | 5425 |
| 456 | 20231116 | 113800 | 2088288830 | 7920 | 7890 | 7920 | 7890 | 10655 |
| 457 | 20231116 | 113700 | 2004069130 | 7880 | 7870 | 7880 | 7870 | 4635 |
| 458 | 20231116 | 113600 | 1967580680 | 7860 | 7860 | 7870 | 7860 | 219 |
| 459 | 20231116 | 113500 | 1965859310 | 7860 | 7860 | 7860 | 7850 | 707 |
| 460 | 20231116 | 113400 | 1960305890 | 7850 | 7860 | 7860 | 7850 | 972 |
| 461 | 20231116 | 113300 | 1952670530 | 7860 | 7860 | 7860 | 7860 | 1057 |
| 462 | 20231116 | 113200 | 1944362510 | 7850 | 7860 | 7860 | 7850 | 38 |
| 463 | 20231116 | 113100 | 1944063910 | 7860 | 7850 | 7860 | 7850 | 209 |
| 464 | 20231116 | 113000 | 1942423230 | 7860 | 7860 | 7860 | 7860 | 64 |
| 465 | 20231116 | 112900 | 1941920190 | 7850 | 7850 | 7850 | 7850 | 293 |
| 466 | 20231116 | 112800 | 1939620140 | 7850 | 7850 | 7860 | 7850 | 210 |
| 467 | 20231116 | 112700 | 1937970950 | 7880 | 7880 | 7880 | 7850 | 750 |
| 468 | 20231116 | 112600 | 1932071130 | 7880 | 7890 | 7890 | 7880 | 1059 |
| 469 | 20231116 | 112500 | 1923725970 | 7890 | 7880 | 7890 | 7880 | 468 |
| 470 | 20231116 | 112400 | 1920037650 | 7880 | 7850 | 7880 | 7850 | 571 |
| 471 | 20231116 | 112300 | 1915541340 | 7860 | 7840 | 7860 | 7840 | 415 |
| 472 | 20231116 | 112200 | 1912284100 | 7840 | 7860 | 7860 | 7840 | 1035 |
| 473 | 20231116 | 112100 | 1904149020 | 7860 | 7840 | 7860 | 7840 | 1008 |
| 474 | 20231116 | 112000 | 1896236890 | 7840 | 7820 | 7840 | 7820 | 980 |
| 475 | 20231116 | 111900 | 1888566140 | 7820 | 7810 | 7820 | 7810 | 328 |
| 476 | 20231116 | 111800 | 1886003220 | 7820 | 7820 | 7820 | 7820 | 174 |
| 477 | 20231116 | 111700 | 1884642540 | 7810 | 7820 | 7820 | 7810 | 329 |
| 478 | 20231116 | 111600 | 1882071010 | 7820 | 7820 | 7820 | 7810 | 309 |
| 479 | 20231116 | 111500 | 1879656630 | 7820 | 7820 | 7820 | 7820 | 20 |
| 480 | 20231116 | 111400 | 1879500230 | 7820 | 7820 | 7820 | 7820 | 221 |
| 481 | 20231116 | 111300 | 1877772010 | 7820 | 7820 | 7820 | 7820 | 238 |
| 482 | 20231116 | 111200 | 1875910850 | 7820 | 7820 | 7820 | 7820 | 0 |
| 483 | 20231116 | 111100 | 1875910850 | 7820 | 7820 | 7840 | 7800 | 1866 |
| 484 | 20231116 | 111000 | 1861332110 | 7830 | 7800 | 7830 | 7800 | 1101 |
| 485 | 20231116 | 110900 | 1852735670 | 7800 | 7800 | 7800 | 7790 | 782 |
| 486 | 20231116 | 110800 | 1846643820 | 7800 | 7840 | 7840 | 7800 | 2155 |
| 487 | 20231116 | 110700 | 1829829400 | 7810 | 7800 | 7810 | 7800 | 282 |
| 488 | 20231116 | 110600 | 1827628230 | 7800 | 7790 | 7800 | 7780 | 2088 |
| 489 | 20231116 | 110500 | 1811368540 | 7790 | 7770 | 7790 | 7770 | 2331 |
| 490 | 20231116 | 110400 | 1793229370 | 7780 | 7780 | 7790 | 7780 | 792 |
| 491 | 20231116 | 110300 | 1787066790 | 7790 | 7790 | 7790 | 7780 | 2393 |
| 492 | 20231116 | 110200 | 1768425940 | 7800 | 7810 | 7810 | 7800 | 8779 |
| 493 | 20231116 | 110100 | 1699914700 | 7820 | 7820 | 7840 | 7820 | 1094 |
| 494 | 20231116 | 110000 | 1691359600 | 7820 | 7850 | 7850 | 7820 | 1710 |
| 495 | 20231116 | 105900 | 1677981380 | 7850 | 7840 | 7850 | 7840 | 55 |
| 496 | 20231116 | 105800 | 1677550130 | 7840 | 7840 | 7840 | 7840 | 370 |
| 497 | 20231116 | 105700 | 1674649330 | 7840 | 7870 | 7870 | 7840 | 935 |
| 498 | 20231116 | 105600 | 1667315300 | 7870 | 7840 | 7870 | 7820 | 4983 |
| 499 | 20231116 | 105500 | 1628249280 | 7840 | 7830 | 7840 | 7830 | 1208 |
| 500 | 20231116 | 105400 | 1618790040 | 7820 | 7840 | 7840 | 7820 | 2117 |
| 501 | 20231116 | 105300 | 1602212420 | 7840 | 7840 | 7840 | 7840 | 56 |
| 502 | 20231116 | 105200 | 1601773380 | 7840 | 7840 | 7840 | 7840 | 167 |
| 503 | 20231116 | 105100 | 1600464100 | 7830 | 7850 | 7850 | 7830 | 1640 |
| 504 | 20231116 | 105000 | 1587606210 | 7850 | 7840 | 7850 | 7840 | 1064 |
| 505 | 20231116 | 104900 | 1579254520 | 7840 | 7830 | 7840 | 7830 | 331 |
| 506 | 20231116 | 104800 | 1576662490 | 7830 | 7850 | 7850 | 7830 | 2217 |
| 507 | 20231116 | 104700 | 1559295470 | 7850 | 7840 | 7850 | 7830 | 3653 |
| 508 | 20231116 | 104600 | 1530654680 | 7840 | 7850 | 7850 | 7840 | 399 |
| 509 | 20231116 | 104500 | 1527525140 | 7850 | 7860 | 7870 | 7840 | 2055 |
| 510 | 20231116 | 104400 | 1511390380 | 7870 | 7870 | 7900 | 7860 | 3487 |
| 511 | 20231116 | 104300 | 1483958360 | 7870 | 7910 | 7910 | 7870 | 5955 |
| 512 | 20231116 | 104200 | 1436970160 | 7920 | 7900 | 7920 | 7900 | 2052 |
| 513 | 20231116 | 104100 | 1420737700 | 7900 | 7890 | 7900 | 7890 | 2255 |
| 514 | 20231116 | 104000 | 1402934170 | 7900 | 7880 | 7900 | 7870 | 1528 |
| 515 | 20231116 | 103900 | 1390896180 | 7870 | 7900 | 7900 | 7860 | 3846 |
| 516 | 20231116 | 103800 | 1360574790 | 7890 | 7860 | 7890 | 7860 | 1306 |
| 517 | 20231116 | 103700 | 1350289310 | 7860 | 7850 | 7860 | 7840 | 918 |
| 518 | 20231116 | 103600 | 1343083150 | 7840 | 7860 | 7870 | 7840 | 6009 |
| 519 | 20231116 | 103500 | 1295910990 | 7860 | 7880 | 7890 | 7860 | 3988 |
| 520 | 20231116 | 103400 | 1264522180 | 7870 | 7890 | 7900 | 7870 | 4837 |
| 521 | 20231116 | 103300 | 1226421560 | 7900 | 7900 | 7910 | 7880 | 4735 |
| 522 | 20231116 | 103200 | 1189026670 | 7910 | 7900 | 7920 | 7880 | 26011 |
| 523 | 20231116 | 103100 | 983580890 | 7910 | 7880 | 7910 | 7870 | 8590 |
| 524 | 20231116 | 103000 | 915803150 | 7890 | 7840 | 7890 | 7840 | 21557 |
| 525 | 20231116 | 102900 | 745970620 | 7840 | 7860 | 7860 | 7830 | 10679 |
| 526 | 20231116 | 102800 | 662182150 | 7860 | 7820 | 7860 | 7820 | 7507 |
| 527 | 20231116 | 102700 | 603301030 | 7820 | 7810 | 7820 | 7810 | 1496 |
| 528 | 20231116 | 102600 | 591615990 | 7810 | 7820 | 7820 | 7810 | 1240 |
| 529 | 20231116 | 102500 | 581929080 | 7820 | 7810 | 7830 | 7810 | 1435 |
| 530 | 20231116 | 102400 | 570718450 | 7810 | 7820 | 7820 | 7800 | 1106 |
| 531 | 20231116 | 102300 | 562084180 | 7810 | 7800 | 7810 | 7800 | 755 |
| 532 | 20231116 | 102200 | 556191530 | 7800 | 7780 | 7800 | 7780 | 1950 |
| 533 | 20231116 | 102100 | 540993700 | 7770 | 7780 | 7790 | 7770 | 3148 |
| 534 | 20231116 | 102000 | 516516510 | 7790 | 7800 | 7800 | 7790 | 2921 |
| 535 | 20231116 | 101900 | 493744020 | 7800 | 7800 | 7800 | 7790 | 471 |
| 536 | 20231116 | 101800 | 490074250 | 7780 | 7780 | 7800 | 7780 | 3507 |
| 537 | 20231116 | 101700 | 462757050 | 7780 | 7760 | 7780 | 7760 | 1224 |
| 538 | 20231116 | 101600 | 453241620 | 7760 | 7750 | 7760 | 7750 | 994 |
| 539 | 20231116 | 101500 | 445533290 | 7770 | 7740 | 7770 | 7740 | 406 |
| 540 | 20231116 | 101400 | 442386320 | 7740 | 7750 | 7750 | 7740 | 510 |
| 541 | 20231116 | 101300 | 438435610 | 7750 | 7770 | 7770 | 7750 | 297 |
| 542 | 20231116 | 101200 | 436133140 | 7780 | 7730 | 7780 | 7730 | 1678 |
| 543 | 20231116 | 101100 | 423134380 | 7730 | 7760 | 7760 | 7720 | 7352 |
| 544 | 20231116 | 101000 | 366256750 | 7760 | 7760 | 7760 | 7750 | 2120 |
| 545 | 20231116 | 100900 | 349813860 | 7760 | 7800 | 7810 | 7760 | 5348 |
| 546 | 20231116 | 100800 | 308186060 | 7810 | 7790 | 7810 | 7780 | 2712 |
| 547 | 20231116 | 100700 | 287055830 | 7810 | 7790 | 7840 | 7780 | 3548 |
| 548 | 20231116 | 100600 | 259374230 | 7840 | 7750 | 7840 | 7730 | 5032 |
| 549 | 20231116 | 100500 | 220253700 | 7740 | 7770 | 7770 | 7740 | 1867 |
| 550 | 20231116 | 100400 | 205773560 | 7770 | 7780 | 7780 | 7750 | 5285 |
| 551 | 20231116 | 100300 | 164715990 | 7780 | 7750 | 7780 | 7750 | 1970 |
| 552 | 20231116 | 100200 | 149441140 | 7750 | 7740 | 7750 | 7740 | 259 |
| 553 | 20231116 | 100100 | 147436470 | 7710 | 7740 | 7750 | 7710 | 3559 |
| 554 | 20231116 | 100000 | 119982130 | 7740 | 7710 | 7770 | 7710 | 15557 |