28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 183700 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 2092 |
| 3 | 20231116 | 183600 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 4 | 20231116 | 183500 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 5 | 20231116 | 183400 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 6 | 20231116 | 183300 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 7 | 20231116 | 183200 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 8 | 20231116 | 183100 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 9 | 20231116 | 183000 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 10 | 20231116 | 182900 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 11 | 20231116 | 182800 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 12 | 20231116 | 182700 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 13 | 20231116 | 182600 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 14 | 20231116 | 182500 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 15 | 20231116 | 182400 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 16 | 20231116 | 182300 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 17 | 20231116 | 182200 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 18 | 20231116 | 182100 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 19 | 20231116 | 182000 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 20 | 20231116 | 181900 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 21 | 20231116 | 181800 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 22 | 20231116 | 181700 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 23 | 20231116 | 181600 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 24 | 20231116 | 181500 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 25 | 20231116 | 181400 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 26 | 20231116 | 181300 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 27 | 20231116 | 181200 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 28 | 20231116 | 181100 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 29 | 20231116 | 181000 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 30 | 20231116 | 180900 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 31 | 20231116 | 180800 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 32 | 20231116 | 180700 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 2092 |
| 33 | 20231116 | 180600 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 34 | 20231116 | 180500 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 35 | 20231116 | 180400 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 36 | 20231116 | 180300 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 37 | 20231116 | 180200 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 38 | 20231116 | 180100 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 39 | 20231116 | 180000 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 40 | 20231116 | 175900 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 41 | 20231116 | 175800 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 42 | 20231116 | 175700 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 43 | 20231116 | 175600 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 44 | 20231116 | 175500 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 45 | 20231116 | 175400 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 46 | 20231116 | 175300 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 47 | 20231116 | 175200 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 48 | 20231116 | 175100 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 49 | 20231116 | 175000 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 50 | 20231116 | 174900 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 51 | 20231116 | 174800 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 52 | 20231116 | 174700 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 53 | 20231116 | 174600 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 54 | 20231116 | 174500 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 55 | 20231116 | 174400 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 56 | 20231116 | 174300 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 57 | 20231116 | 174200 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 58 | 20231116 | 174100 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 59 | 20231116 | 174000 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 60 | 20231116 | 173900 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 61 | 20231116 | 173800 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 62 | 20231116 | 173700 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 2092 |
| 63 | 20231116 | 173600 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 64 | 20231116 | 173500 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 65 | 20231116 | 173400 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 66 | 20231116 | 173300 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 67 | 20231116 | 173200 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 68 | 20231116 | 173100 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 69 | 20231116 | 173000 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 70 | 20231116 | 172900 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 71 | 20231116 | 172800 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 72 | 20231116 | 172700 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 73 | 20231116 | 172600 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 74 | 20231116 | 172500 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 75 | 20231116 | 172400 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 76 | 20231116 | 172300 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 77 | 20231116 | 172200 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 78 | 20231116 | 172100 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 79 | 20231116 | 172000 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 80 | 20231116 | 171900 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 81 | 20231116 | 171800 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 82 | 20231116 | 171700 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 83 | 20231116 | 171600 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 84 | 20231116 | 171500 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 85 | 20231116 | 171400 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 86 | 20231116 | 171300 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 87 | 20231116 | 171200 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 88 | 20231116 | 171100 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 89 | 20231116 | 171000 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 90 | 20231116 | 170900 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 91 | 20231116 | 170800 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 92 | 20231116 | 170700 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 2092 |
| 93 | 20231116 | 170600 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 94 | 20231116 | 170500 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 95 | 20231116 | 170400 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 96 | 20231116 | 170300 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 97 | 20231116 | 170200 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 98 | 20231116 | 170100 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 99 | 20231116 | 170000 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 100 | 20231116 | 165900 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 101 | 20231116 | 165800 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 102 | 20231116 | 165700 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 103 | 20231116 | 165600 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 104 | 20231116 | 165500 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 105 | 20231116 | 165400 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 106 | 20231116 | 165300 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 107 | 20231116 | 165200 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 108 | 20231116 | 165100 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 109 | 20231116 | 165000 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 110 | 20231116 | 164900 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 111 | 20231116 | 164800 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 112 | 20231116 | 164700 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 113 | 20231116 | 164600 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 114 | 20231116 | 164500 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 115 | 20231116 | 164400 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 116 | 20231116 | 164300 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 117 | 20231116 | 164200 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 118 | 20231116 | 164100 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 119 | 20231116 | 164000 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 120 | 20231116 | 163900 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 121 | 20231116 | 163800 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 122 | 20231116 | 163700 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 2092 |
| 123 | 20231116 | 163600 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 124 | 20231116 | 163500 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 125 | 20231116 | 163400 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 126 | 20231116 | 163300 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 127 | 20231116 | 163200 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 128 | 20231116 | 163100 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 129 | 20231116 | 163000 | 11636848900 | 51600 | 51600 | 51600 | 51600 | 2092 |
| 130 | 20231116 | 162900 | 11528901700 | 51600 | 51600 | 51600 | 51600 | 0 |
| 131 | 20231116 | 162800 | 11528901700 | 51600 | 51600 | 51600 | 51600 | 0 |
| 132 | 20231116 | 162700 | 11528901700 | 51600 | 51600 | 51600 | 51600 | 0 |
| 133 | 20231116 | 162600 | 11528901700 | 51600 | 51600 | 51600 | 51600 | 0 |
| 134 | 20231116 | 162500 | 11528901700 | 51600 | 51600 | 51600 | 51600 | 0 |
| 135 | 20231116 | 162400 | 11528901700 | 51600 | 51600 | 51600 | 51600 | 0 |
| 136 | 20231116 | 162300 | 11528901700 | 51600 | 51600 | 51600 | 51600 | 0 |
| 137 | 20231116 | 162200 | 11528901700 | 51600 | 51600 | 51600 | 51600 | 0 |
| 138 | 20231116 | 162100 | 11528901700 | 51600 | 51600 | 51600 | 51600 | 0 |
| 139 | 20231116 | 162000 | 11528901700 | 51600 | 51600 | 51600 | 51600 | 0 |
| 140 | 20231116 | 161900 | 11528901700 | 51600 | 51500 | 51600 | 51500 | 792 |
| 141 | 20231116 | 161800 | 11488038900 | 51600 | 51600 | 51600 | 51500 | 297 |
| 142 | 20231116 | 161700 | 11472734000 | 51600 | 51500 | 51600 | 51500 | 1684 |
| 143 | 20231116 | 161600 | 11386002900 | 51500 | 51600 | 51600 | 51500 | 449 |
| 144 | 20231116 | 161500 | 11362842500 | 51600 | 51600 | 51700 | 51600 | 344 |
| 145 | 20231116 | 161400 | 11345087100 | 51600 | 51700 | 51700 | 51600 | 552 |
| 146 | 20231116 | 161300 | 11316600400 | 51600 | 51700 | 51800 | 51600 | 1539 |
| 147 | 20231116 | 161200 | 11237035300 | 51700 | 51800 | 51800 | 51700 | 439 |
| 148 | 20231116 | 161100 | 11214318500 | 51800 | 51800 | 51800 | 51700 | 796 |
| 149 | 20231116 | 161000 | 11173150700 | 51800 | 51800 | 51800 | 51700 | 108 |
| 150 | 20231116 | 160900 | 11167561400 | 51800 | 51800 | 51800 | 51700 | 176 |
| 151 | 20231116 | 160800 | 11158445600 | 51800 | 51700 | 51800 | 51700 | 489 |
| 152 | 20231116 | 160700 | 11133157900 | 51700 | 51800 | 51800 | 51700 | 237 |
| 153 | 20231116 | 160600 | 11120895000 | 51800 | 51800 | 51800 | 51700 | 97 |
| 154 | 20231116 | 160500 | 11115872400 | 51800 | 51800 | 51800 | 51700 | 71 |
| 155 | 20231116 | 160400 | 11112196900 | 51800 | 51800 | 51800 | 51800 | 291 |
| 156 | 20231116 | 160300 | 11097123100 | 51800 | 51800 | 51800 | 51800 | 122 |
| 157 | 20231116 | 160200 | 11090803500 | 51800 | 51800 | 51900 | 51700 | 2649 |
| 158 | 20231116 | 160100 | 10953607000 | 51900 | 51800 | 51900 | 51800 | 364 |
| 159 | 20231116 | 160000 | 10934749900 | 51800 | 51900 | 51900 | 51800 | 279 |
| 160 | 20231116 | 155900 | 10920296300 | 51900 | 51800 | 51900 | 51800 | 410 |
| 161 | 20231116 | 155800 | 10899058100 | 51800 | 51900 | 51900 | 51800 | 479 |
| 162 | 20231116 | 155700 | 10874239700 | 51900 | 51900 | 51900 | 51800 | 189 |
| 163 | 20231116 | 155600 | 10864441700 | 51800 | 51800 | 51800 | 51800 | 8 |
| 164 | 20231116 | 155500 | 10864027300 | 51800 | 51800 | 51800 | 51800 | 176 |
| 165 | 20231116 | 155400 | 10854910500 | 51800 | 51800 | 51900 | 51800 | 345 |
| 166 | 20231116 | 155300 | 10837039200 | 51800 | 51900 | 51900 | 51800 | 262 |
| 167 | 20231116 | 155200 | 10823454200 | 51800 | 51900 | 51900 | 51800 | 72 |
| 168 | 20231116 | 155100 | 10819718500 | 51900 | 51900 | 51900 | 51900 | 181 |
| 169 | 20231116 | 155000 | 10810324600 | 51900 | 51800 | 51900 | 51800 | 335 |
| 170 | 20231116 | 154900 | 10792959700 | 51800 | 51800 | 51900 | 51800 | 165 |
| 171 | 20231116 | 154800 | 10784411500 | 51800 | 51900 | 51900 | 51800 | 157 |
| 172 | 20231116 | 154700 | 10776268600 | 51900 | 51900 | 51900 | 51800 | 334 |
| 173 | 20231116 | 154600 | 10758943300 | 51800 | 51900 | 51900 | 51800 | 247 |
| 174 | 20231116 | 154500 | 10746124300 | 51900 | 51900 | 51900 | 51900 | 89 |
| 175 | 20231116 | 154400 | 10741505200 | 51800 | 51900 | 51900 | 51800 | 172 |
| 176 | 20231116 | 154300 | 10732594700 | 51800 | 51800 | 51800 | 51700 | 758 |
| 177 | 20231116 | 154200 | 10693331300 | 51800 | 51800 | 51800 | 51700 | 92 |
| 178 | 20231116 | 154100 | 10688569700 | 51800 | 51800 | 51800 | 51700 | 32 |
| 179 | 20231116 | 154000 | 10686914900 | 51700 | 51800 | 51800 | 51700 | 236 |
| 180 | 20231116 | 153900 | 10674690300 | 51800 | 51800 | 51800 | 51800 | 65 |
| 181 | 20231116 | 153800 | 10671323300 | 51800 | 51800 | 51800 | 51800 | 88 |
| 182 | 20231116 | 153700 | 10666764900 | 51700 | 51800 | 51800 | 51700 | 396 |
| 183 | 20231116 | 153600 | 10646252200 | 51800 | 51700 | 51800 | 51700 | 933 |
| 184 | 20231116 | 153500 | 10597925000 | 51700 | 51800 | 51800 | 51700 | 144 |
| 185 | 20231116 | 153400 | 10590468900 | 51800 | 51800 | 51800 | 51800 | 237 |
| 186 | 20231116 | 153300 | 10578192300 | 51600 | 51800 | 51800 | 51600 | 405 |
| 187 | 20231116 | 153200 | 10557257600 | 51800 | 51700 | 51800 | 51700 | 92 |
| 188 | 20231116 | 153100 | 10552499100 | 51700 | 51700 | 51700 | 51700 | 128 |
| 189 | 20231116 | 153000 | 10545881500 | 51700 | 51700 | 51700 | 51600 | 239 |
| 190 | 20231116 | 152900 | 10533536600 | 51600 | 51600 | 51600 | 51500 | 1292 |
| 191 | 20231116 | 152800 | 10466872900 | 51600 | 51600 | 51600 | 51500 | 135 |
| 192 | 20231116 | 152700 | 10459912100 | 51600 | 51600 | 51600 | 51500 | 190 |
| 193 | 20231116 | 152600 | 10450114100 | 51600 | 51700 | 51700 | 51600 | 997 |
| 194 | 20231116 | 152500 | 10398665100 | 51600 | 51700 | 51700 | 51600 | 14 |
| 195 | 20231116 | 152400 | 10397941500 | 51700 | 51600 | 51700 | 51600 | 128 |
| 196 | 20231116 | 152300 | 10391327900 | 51600 | 51700 | 51700 | 51600 | 345 |
| 197 | 20231116 | 152200 | 10373524900 | 51700 | 51700 | 51700 | 51600 | 221 |
| 198 | 20231116 | 152100 | 10362102100 | 51700 | 51600 | 51700 | 51600 | 104 |
| 199 | 20231116 | 152000 | 10356729400 | 51600 | 51600 | 51700 | 51600 | 371 |
| 200 | 20231116 | 151900 | 10337583100 | 51500 | 51700 | 51700 | 51500 | 853 |
| 201 | 20231116 | 151800 | 10293611800 | 51700 | 51700 | 51700 | 51500 | 3104 |
| 202 | 20231116 | 151700 | 10133425100 | 51700 | 51700 | 51700 | 51600 | 309 |
| 203 | 20231116 | 151600 | 10117461300 | 51700 | 51700 | 51700 | 51600 | 107 |
| 204 | 20231116 | 151500 | 10111935200 | 51700 | 51700 | 51700 | 51600 | 419 |
| 205 | 20231116 | 151400 | 10090286600 | 51600 | 51700 | 51700 | 51600 | 557 |
| 206 | 20231116 | 151300 | 10061529300 | 51700 | 51700 | 51700 | 51600 | 402 |
| 207 | 20231116 | 151200 | 10040748900 | 51700 | 51700 | 51700 | 51600 | 125 |
| 208 | 20231116 | 151100 | 10034292400 | 51700 | 51700 | 51700 | 51600 | 351 |
| 209 | 20231116 | 151000 | 10016152300 | 51700 | 51600 | 51700 | 51600 | 414 |
| 210 | 20231116 | 150900 | 9994788700 | 51700 | 51700 | 51700 | 51600 | 274 |
| 211 | 20231116 | 150800 | 9980637600 | 51600 | 51700 | 51700 | 51600 | 535 |
| 212 | 20231116 | 150700 | 9952983000 | 51700 | 51700 | 51800 | 51700 | 2807 |
| 213 | 20231116 | 150600 | 9807859700 | 51700 | 51700 | 51800 | 51700 | 375 |
| 214 | 20231116 | 150500 | 9788467500 | 51800 | 51800 | 51800 | 51700 | 1056 |
| 215 | 20231116 | 150400 | 9733849500 | 51800 | 51800 | 51800 | 51800 | 103 |
| 216 | 20231116 | 150300 | 9728514100 | 51800 | 51800 | 51800 | 51700 | 325 |
| 217 | 20231116 | 150200 | 9711706400 | 51800 | 51800 | 51800 | 51800 | 641 |
| 218 | 20231116 | 150100 | 9678502600 | 51800 | 51800 | 51800 | 51700 | 141 |
| 219 | 20231116 | 150000 | 9671205100 | 51800 | 51900 | 51900 | 51700 | 590 |
| 220 | 20231116 | 145900 | 9640643200 | 51800 | 51800 | 51900 | 51800 | 178 |
| 221 | 20231116 | 145800 | 9631422500 | 51800 | 51800 | 51800 | 51700 | 165 |
| 222 | 20231116 | 145700 | 9622881500 | 51800 | 51800 | 51800 | 51700 | 8 |
| 223 | 20231116 | 145600 | 9622467300 | 51800 | 51800 | 51800 | 51700 | 366 |
| 224 | 20231116 | 145500 | 9603528700 | 51800 | 51800 | 51900 | 51700 | 245 |
| 225 | 20231116 | 145400 | 9590834000 | 51800 | 51800 | 51800 | 51700 | 163 |
| 226 | 20231116 | 145300 | 9582393800 | 51700 | 51800 | 51800 | 51700 | 324 |
| 227 | 20231116 | 145200 | 9565623500 | 51800 | 51800 | 51800 | 51700 | 156 |
| 228 | 20231116 | 145100 | 9557543200 | 51700 | 51900 | 51900 | 51700 | 4342 |
| 229 | 20231116 | 145000 | 9332624800 | 51800 | 51900 | 51900 | 51800 | 651 |
| 230 | 20231116 | 144900 | 9298880700 | 51900 | 51900 | 51900 | 51800 | 256 |
| 231 | 20231116 | 144800 | 9285595300 | 51900 | 51800 | 51900 | 51800 | 548 |
| 232 | 20231116 | 144700 | 9257180100 | 51900 | 51900 | 51900 | 51800 | 143 |
| 233 | 20231116 | 144600 | 9249761400 | 51900 | 51900 | 51900 | 51900 | 165 |
| 234 | 20231116 | 144500 | 9241197900 | 51900 | 51900 | 51900 | 51800 | 62 |
| 235 | 20231116 | 144400 | 9237980300 | 51900 | 51900 | 51900 | 51800 | 298 |
| 236 | 20231116 | 144300 | 9222519100 | 51900 | 51900 | 51900 | 51800 | 1254 |
| 237 | 20231116 | 144200 | 9157436700 | 51900 | 51800 | 51900 | 51800 | 212 |
| 238 | 20231116 | 144100 | 9146437900 | 51900 | 51900 | 51900 | 51800 | 673 |
| 239 | 20231116 | 144000 | 9111560200 | 51900 | 51900 | 51900 | 51800 | 324 |
| 240 | 20231116 | 143900 | 9094748200 | 51900 | 51900 | 51900 | 51800 | 69 |
| 241 | 20231116 | 143800 | 9091168100 | 51900 | 51800 | 51900 | 51800 | 17 |
| 242 | 20231116 | 143700 | 9090285900 | 51800 | 51800 | 51900 | 51700 | 1705 |
| 243 | 20231116 | 143600 | 9001966000 | 51800 | 51700 | 51800 | 51700 | 284 |
| 244 | 20231116 | 143500 | 8987257300 | 51800 | 51800 | 51800 | 51700 | 219 |
| 245 | 20231116 | 143400 | 8975914800 | 51700 | 51700 | 51800 | 51700 | 375 |
| 246 | 20231116 | 143300 | 8956523700 | 51800 | 51700 | 51800 | 51700 | 143 |
| 247 | 20231116 | 143200 | 8949120600 | 51800 | 51800 | 51800 | 51700 | 72 |
| 248 | 20231116 | 143100 | 8945393000 | 51800 | 51800 | 51800 | 51800 | 5 |
| 249 | 20231116 | 143000 | 8945134000 | 51700 | 51700 | 51800 | 51700 | 266 |
| 250 | 20231116 | 142900 | 8931373000 | 51800 | 51800 | 51800 | 51700 | 241 |
| 251 | 20231116 | 142800 | 8918902500 | 51800 | 51800 | 51800 | 51700 | 233 |
| 252 | 20231116 | 142700 | 8906840600 | 51800 | 51700 | 51800 | 51700 | 74 |
| 253 | 20231116 | 142600 | 8903007600 | 51700 | 51800 | 51800 | 51700 | 239 |
| 254 | 20231116 | 142500 | 8890634800 | 51800 | 51800 | 51800 | 51700 | 416 |
| 255 | 20231116 | 142400 | 8869112000 | 51800 | 51800 | 51800 | 51800 | 21 |
| 256 | 20231116 | 142300 | 8868024200 | 51800 | 51700 | 51800 | 51700 | 146 |
| 257 | 20231116 | 142200 | 8860469900 | 51700 | 51800 | 51800 | 51700 | 99 |
| 258 | 20231116 | 142100 | 8855344100 | 51800 | 51800 | 51800 | 51800 | 10 |
| 259 | 20231116 | 142000 | 8854826100 | 51800 | 51800 | 51800 | 51700 | 170 |
| 260 | 20231116 | 141900 | 8846025100 | 51800 | 51800 | 51900 | 51800 | 270 |
| 261 | 20231116 | 141800 | 8832039000 | 51800 | 51800 | 51800 | 51800 | 265 |
| 262 | 20231116 | 141700 | 8818312000 | 51800 | 51800 | 51800 | 51700 | 68 |
| 263 | 20231116 | 141600 | 8814790300 | 51800 | 51800 | 51900 | 51700 | 434 |
| 264 | 20231116 | 141500 | 8792305000 | 51800 | 51900 | 51900 | 51800 | 640 |
| 265 | 20231116 | 141400 | 8759146700 | 51900 | 51800 | 51900 | 51800 | 30 |
| 266 | 20231116 | 141300 | 8757591900 | 51800 | 51800 | 51800 | 51800 | 1560 |
| 267 | 20231116 | 141200 | 8676783900 | 51800 | 51800 | 51800 | 51700 | 82 |
| 268 | 20231116 | 141100 | 8672539200 | 51800 | 51800 | 51800 | 51700 | 107 |
| 269 | 20231116 | 141000 | 8666997100 | 51800 | 51700 | 51800 | 51700 | 218 |
| 270 | 20231116 | 140900 | 8655710500 | 51700 | 51700 | 51800 | 51700 | 298 |
| 271 | 20231116 | 140800 | 8640296400 | 51800 | 51700 | 51800 | 51700 | 320 |
| 272 | 20231116 | 140700 | 8623732800 | 51700 | 51700 | 51800 | 51700 | 93 |
| 273 | 20231116 | 140600 | 8618924200 | 51700 | 51800 | 51800 | 51700 | 224 |
| 274 | 20231116 | 140500 | 8607341900 | 51800 | 51700 | 51800 | 51700 | 447 |
| 275 | 20231116 | 140400 | 8584227600 | 51800 | 51800 | 51800 | 51700 | 258 |
| 276 | 20231116 | 140300 | 8570863600 | 51800 | 51700 | 51800 | 51700 | 216 |
| 277 | 20231116 | 140200 | 8559686000 | 51700 | 51700 | 51700 | 51700 | 403 |
| 278 | 20231116 | 140100 | 8538850900 | 51700 | 51800 | 51800 | 51700 | 271 |
| 279 | 20231116 | 140000 | 8524817600 | 51800 | 51800 | 51800 | 51700 | 66 |
| 280 | 20231116 | 135900 | 8521398900 | 51800 | 51800 | 51800 | 51700 | 146 |
| 281 | 20231116 | 135800 | 8513849700 | 51700 | 51800 | 51800 | 51700 | 145 |
| 282 | 20231116 | 135700 | 8506342300 | 51800 | 51800 | 51800 | 51700 | 563 |
| 283 | 20231116 | 135600 | 8477180100 | 51800 | 51800 | 51800 | 51800 | 93 |
| 284 | 20231116 | 135500 | 8472362700 | 51800 | 51700 | 51800 | 51700 | 259 |
| 285 | 20231116 | 135400 | 8458971800 | 51700 | 51700 | 51700 | 51700 | 52 |
| 286 | 20231116 | 135300 | 8456283400 | 51700 | 51700 | 51800 | 51700 | 142 |
| 287 | 20231116 | 135200 | 8448932400 | 51800 | 51800 | 51800 | 51700 | 25 |
| 288 | 20231116 | 135100 | 8447639400 | 51700 | 51700 | 51700 | 51600 | 487 |
| 289 | 20231116 | 135000 | 8422462800 | 51700 | 51700 | 51700 | 51600 | 495 |
| 290 | 20231116 | 134900 | 8396873400 | 51600 | 51600 | 51600 | 51600 | 1 |
| 291 | 20231116 | 134800 | 8396821800 | 51600 | 51700 | 51700 | 51600 | 190 |
| 292 | 20231116 | 134700 | 8387006900 | 51700 | 51700 | 51700 | 51600 | 199 |
| 293 | 20231116 | 134600 | 8376722700 | 51600 | 51700 | 51700 | 51600 | 105 |
| 294 | 20231116 | 134500 | 8371295700 | 51600 | 51700 | 51700 | 51600 | 190 |
| 295 | 20231116 | 134400 | 8361473700 | 51700 | 51600 | 51700 | 51600 | 164 |
| 296 | 20231116 | 134300 | 8353004800 | 51700 | 51500 | 51700 | 51500 | 573 |
| 297 | 20231116 | 134200 | 8323443200 | 51500 | 51600 | 51600 | 51500 | 113 |
| 298 | 20231116 | 134100 | 8317620900 | 51500 | 51500 | 51600 | 51500 | 113 |
| 299 | 20231116 | 134000 | 8311801300 | 51500 | 51600 | 51600 | 51500 | 154 |
| 300 | 20231116 | 133900 | 8303868700 | 51600 | 51600 | 51600 | 51500 | 206 |
| 301 | 20231116 | 133800 | 8293249100 | 51500 | 51700 | 51700 | 51500 | 26 |
| 302 | 20231116 | 133700 | 8291909700 | 51700 | 51700 | 51700 | 51500 | 70 |
| 303 | 20231116 | 133600 | 8288296900 | 51600 | 51600 | 51600 | 51500 | 2611 |
| 304 | 20231116 | 133500 | 8153579300 | 51700 | 51700 | 51700 | 51600 | 128 |
| 305 | 20231116 | 133400 | 8146962100 | 51700 | 51700 | 51700 | 51600 | 71 |
| 306 | 20231116 | 133300 | 8143294400 | 51600 | 51700 | 51700 | 51600 | 44 |
| 307 | 20231116 | 133200 | 8141023000 | 51700 | 51700 | 51800 | 51700 | 602 |
| 308 | 20231116 | 133100 | 8109898800 | 51700 | 51700 | 51700 | 51600 | 492 |
| 309 | 20231116 | 133000 | 8084463800 | 51700 | 51800 | 51800 | 51600 | 381 |
| 310 | 20231116 | 132900 | 8064764500 | 51800 | 51700 | 51800 | 51700 | 64 |
| 311 | 20231116 | 132800 | 8061451300 | 51600 | 51700 | 51700 | 51600 | 334 |
| 312 | 20231116 | 132700 | 8044184300 | 51700 | 51600 | 51700 | 51600 | 18 |
| 313 | 20231116 | 132600 | 8043255400 | 51700 | 51700 | 51700 | 51600 | 157 |
| 314 | 20231116 | 132500 | 8035142800 | 51700 | 51600 | 51700 | 51600 | 98 |
| 315 | 20231116 | 132400 | 8030077200 | 51600 | 51700 | 51700 | 51600 | 324 |
| 316 | 20231116 | 132300 | 8013347200 | 51700 | 51700 | 51700 | 51600 | 244 |
| 317 | 20231116 | 132200 | 8000744100 | 51700 | 51700 | 51700 | 51700 | 3 |
| 318 | 20231116 | 132100 | 8000589000 | 51700 | 51700 | 51700 | 51700 | 72 |
| 319 | 20231116 | 132000 | 7996866600 | 51700 | 51700 | 51700 | 51700 | 130 |
| 320 | 20231116 | 131900 | 7990145600 | 51600 | 51700 | 51700 | 51600 | 108 |
| 321 | 20231116 | 131800 | 7984567400 | 51600 | 51700 | 51700 | 51600 | 788 |
| 322 | 20231116 | 131700 | 7943882900 | 51700 | 51700 | 51700 | 51600 | 84 |
| 323 | 20231116 | 131600 | 7939540200 | 51700 | 51700 | 51700 | 51600 | 546 |
| 324 | 20231116 | 131500 | 7911353700 | 51700 | 51700 | 51700 | 51600 | 104 |
| 325 | 20231116 | 131400 | 7905981000 | 51700 | 51700 | 51700 | 51700 | 361 |
| 326 | 20231116 | 131300 | 7887317300 | 51600 | 51500 | 51600 | 51500 | 606 |
| 327 | 20231116 | 131200 | 7856048000 | 51600 | 51600 | 51600 | 51500 | 292 |
| 328 | 20231116 | 131100 | 7841007800 | 51600 | 51600 | 51600 | 51500 | 226 |
| 329 | 20231116 | 131000 | 7829347300 | 51600 | 51600 | 51600 | 51600 | 170 |
| 330 | 20231116 | 130900 | 7820575300 | 51500 | 51600 | 51600 | 51500 | 223 |
| 331 | 20231116 | 130800 | 7809071800 | 51600 | 51600 | 51600 | 51500 | 246 |
| 332 | 20231116 | 130700 | 7796387600 | 51600 | 51600 | 51600 | 51500 | 144 |
| 333 | 20231116 | 130600 | 7788958200 | 51600 | 51500 | 51600 | 51500 | 256 |
| 334 | 20231116 | 130500 | 7775752900 | 51600 | 51500 | 51600 | 51500 | 75 |
| 335 | 20231116 | 130400 | 7771889200 | 51500 | 51500 | 51500 | 51500 | 25 |
| 336 | 20231116 | 130300 | 7770601700 | 51500 | 51500 | 51600 | 51500 | 170 |
| 337 | 20231116 | 130200 | 7761837100 | 51500 | 51500 | 51500 | 51500 | 54 |
| 338 | 20231116 | 130100 | 7759056100 | 51600 | 51600 | 51600 | 51500 | 749 |
| 339 | 20231116 | 130000 | 7720419200 | 51600 | 51600 | 51600 | 51500 | 115 |
| 340 | 20231116 | 125900 | 7714487500 | 51600 | 51600 | 51600 | 51500 | 256 |
| 341 | 20231116 | 125800 | 7701302800 | 51600 | 51500 | 51600 | 51500 | 296 |
| 342 | 20231116 | 125700 | 7686058300 | 51600 | 51600 | 51600 | 51500 | 946 |
| 343 | 20231116 | 125600 | 7637247200 | 51600 | 51500 | 51600 | 51500 | 815 |
| 344 | 20231116 | 125500 | 7595218800 | 51500 | 51500 | 51600 | 51500 | 110 |
| 345 | 20231116 | 125400 | 7589552800 | 51600 | 51500 | 51600 | 51500 | 59 |
| 346 | 20231116 | 125300 | 7586511800 | 51500 | 51500 | 51600 | 51500 | 65 |
| 347 | 20231116 | 125200 | 7583163500 | 51500 | 51600 | 51600 | 51500 | 119 |
| 348 | 20231116 | 125100 | 7577030700 | 51500 | 51600 | 51700 | 51500 | 919 |
| 349 | 20231116 | 125000 | 7529653600 | 51600 | 51600 | 51600 | 51500 | 409 |
| 350 | 20231116 | 124900 | 7508549300 | 51500 | 51600 | 51600 | 51500 | 67 |
| 351 | 20231116 | 124800 | 7505097800 | 51600 | 51600 | 51600 | 51500 | 190 |
| 352 | 20231116 | 124700 | 7495299300 | 51600 | 51500 | 51600 | 51500 | 11 |
| 353 | 20231116 | 124600 | 7494732000 | 51500 | 51600 | 51600 | 51500 | 431 |
| 354 | 20231116 | 124500 | 7472525000 | 51500 | 51600 | 51600 | 51500 | 519 |
| 355 | 20231116 | 124400 | 7445794200 | 51600 | 51600 | 51600 | 51500 | 154 |
| 356 | 20231116 | 124300 | 7437851400 | 51600 | 51600 | 51600 | 51500 | 491 |
| 357 | 20231116 | 124200 | 7412546200 | 51500 | 51600 | 51600 | 51500 | 473 |
| 358 | 20231116 | 124100 | 7388142100 | 51600 | 51500 | 51600 | 51500 | 101 |
| 359 | 20231116 | 124000 | 7382937200 | 51500 | 51600 | 51600 | 51500 | 199 |
| 360 | 20231116 | 123900 | 7372672000 | 51600 | 51700 | 51700 | 51600 | 234 |
| 361 | 20231116 | 123800 | 7360595900 | 51700 | 51700 | 51700 | 51600 | 402 |
| 362 | 20231116 | 123700 | 7339836100 | 51600 | 51600 | 51700 | 51600 | 348 |
| 363 | 20231116 | 123600 | 7321858300 | 51700 | 51600 | 51700 | 51600 | 591 |
| 364 | 20231116 | 123500 | 7291309900 | 51700 | 51600 | 51700 | 51600 | 647 |
| 365 | 20231116 | 123400 | 7257904500 | 51600 | 51500 | 51600 | 51500 | 50 |
| 366 | 20231116 | 123300 | 7255326500 | 51500 | 51500 | 51600 | 51500 | 283 |
| 367 | 20231116 | 123200 | 7240749000 | 51500 | 51600 | 51600 | 51500 | 184 |
| 368 | 20231116 | 123100 | 7231271800 | 51500 | 51600 | 51600 | 51500 | 103 |
| 369 | 20231116 | 123000 | 7225965000 | 51600 | 51600 | 51600 | 51500 | 81 |
| 370 | 20231116 | 122900 | 7221793000 | 51500 | 51500 | 51500 | 51500 | 26 |
| 371 | 20231116 | 122800 | 7220454000 | 51500 | 51500 | 51500 | 51500 | 424 |
| 372 | 20231116 | 122700 | 7198618000 | 51500 | 51600 | 51600 | 51500 | 401 |
| 373 | 20231116 | 122600 | 7177966200 | 51500 | 51600 | 51600 | 51500 | 201 |
| 374 | 20231116 | 122500 | 7167611900 | 51600 | 51500 | 51600 | 51500 | 32 |
| 375 | 20231116 | 122400 | 7165961200 | 51500 | 51500 | 51500 | 51500 | 125 |
| 376 | 20231116 | 122300 | 7159523700 | 51500 | 51500 | 51600 | 51500 | 262 |
| 377 | 20231116 | 122200 | 7146030400 | 51500 | 51500 | 51600 | 51500 | 107 |
| 378 | 20231116 | 122100 | 7140518400 | 51500 | 51600 | 51600 | 51500 | 802 |
| 379 | 20231116 | 122000 | 7099212100 | 51600 | 51600 | 51600 | 51600 | 56 |
| 380 | 20231116 | 121900 | 7096322500 | 51600 | 51600 | 51600 | 51500 | 121 |
| 381 | 20231116 | 121800 | 7090081800 | 51600 | 51600 | 51600 | 51500 | 306 |
| 382 | 20231116 | 121700 | 7074322300 | 51500 | 51600 | 51600 | 51500 | 356 |
| 383 | 20231116 | 121600 | 7055955300 | 51600 | 51600 | 51600 | 51500 | 2536 |
| 384 | 20231116 | 121500 | 6925348900 | 51600 | 51600 | 51600 | 51600 | 54 |
| 385 | 20231116 | 121400 | 6922562500 | 51600 | 51600 | 51600 | 51500 | 241 |
| 386 | 20231116 | 121300 | 6910127700 | 51600 | 51500 | 51600 | 51500 | 99 |
| 387 | 20231116 | 121200 | 6905020300 | 51600 | 51500 | 51600 | 51500 | 152 |
| 388 | 20231116 | 121100 | 6897190600 | 51500 | 51600 | 51600 | 51500 | 35 |
| 389 | 20231116 | 121000 | 6895386400 | 51500 | 51500 | 51600 | 51500 | 534 |
| 390 | 20231116 | 120900 | 6867871300 | 51500 | 51600 | 51600 | 51500 | 376 |
| 391 | 20231116 | 120800 | 6848503300 | 51600 | 51600 | 51700 | 51600 | 904 |
| 392 | 20231116 | 120700 | 6801856300 | 51600 | 51600 | 51700 | 51600 | 491 |
| 393 | 20231116 | 120600 | 6776520500 | 51600 | 51600 | 51700 | 51600 | 504 |
| 394 | 20231116 | 120500 | 6750487200 | 51600 | 51600 | 51700 | 51600 | 97 |
| 395 | 20231116 | 120400 | 6745476500 | 51600 | 51700 | 51700 | 51600 | 145 |
| 396 | 20231116 | 120300 | 6737985500 | 51700 | 51700 | 51700 | 51700 | 93 |
| 397 | 20231116 | 120200 | 6733177400 | 51700 | 51700 | 51700 | 51600 | 199 |
| 398 | 20231116 | 120100 | 6722894000 | 51700 | 51600 | 51700 | 51600 | 1270 |
| 399 | 20231116 | 120000 | 6657361200 | 51600 | 51600 | 51600 | 51500 | 143 |
| 400 | 20231116 | 115900 | 6649986400 | 51600 | 51700 | 51700 | 51600 | 1224 |
| 401 | 20231116 | 115800 | 6586825700 | 51700 | 51700 | 51700 | 51600 | 314 |
| 402 | 20231116 | 115700 | 6570596600 | 51700 | 51700 | 51700 | 51600 | 218 |
| 403 | 20231116 | 115600 | 6559334900 | 51700 | 51600 | 51700 | 51600 | 588 |
| 404 | 20231116 | 115500 | 6528973200 | 51700 | 51700 | 51700 | 51600 | 346 |
| 405 | 20231116 | 115400 | 6511089900 | 51700 | 51700 | 51700 | 51600 | 553 |
| 406 | 20231116 | 115300 | 6482503000 | 51600 | 51600 | 51700 | 51600 | 621 |
| 407 | 20231116 | 115200 | 6450454500 | 51700 | 51700 | 51800 | 51700 | 617 |
| 408 | 20231116 | 115100 | 6418551900 | 51700 | 51900 | 51900 | 51700 | 1667 |
| 409 | 20231116 | 115000 | 6332228300 | 51900 | 51800 | 51900 | 51700 | 1187 |
| 410 | 20231116 | 114900 | 6270750100 | 51700 | 51700 | 51800 | 51700 | 448 |
| 411 | 20231116 | 114800 | 6247587200 | 51700 | 51700 | 51700 | 51600 | 150 |
| 412 | 20231116 | 114700 | 6239835800 | 51700 | 51800 | 51800 | 51700 | 305 |
| 413 | 20231116 | 114600 | 6224060100 | 51700 | 51600 | 51700 | 51600 | 1481 |
| 414 | 20231116 | 114500 | 6147509100 | 51500 | 51600 | 51600 | 51500 | 774 |
| 415 | 20231116 | 114400 | 6107600300 | 51600 | 51600 | 51600 | 51500 | 591 |
| 416 | 20231116 | 114300 | 6077107700 | 51600 | 51500 | 51600 | 51400 | 525 |
| 417 | 20231116 | 114200 | 6050084200 | 51500 | 51400 | 51500 | 51400 | 698 |
| 418 | 20231116 | 114100 | 6014181700 | 51500 | 51500 | 51500 | 51400 | 213 |
| 419 | 20231116 | 114000 | 6003215700 | 51500 | 51400 | 51500 | 51400 | 420 |
| 420 | 20231116 | 113900 | 5981586200 | 51400 | 51400 | 51500 | 51300 | 229 |
| 421 | 20231116 | 113800 | 5969825500 | 51400 | 51500 | 51500 | 51400 | 507 |
| 422 | 20231116 | 113700 | 5943753500 | 51500 | 51400 | 51500 | 51400 | 393 |
| 423 | 20231116 | 113600 | 5923551200 | 51500 | 51700 | 51700 | 51500 | 1579 |
| 424 | 20231116 | 113500 | 5842087200 | 51600 | 51700 | 51700 | 51600 | 505 |
| 425 | 20231116 | 113400 | 5815990000 | 51700 | 51400 | 51700 | 51300 | 7103 |
| 426 | 20231116 | 113300 | 5450667000 | 51300 | 51400 | 51400 | 51300 | 453 |
| 427 | 20231116 | 113200 | 5427400100 | 51400 | 51500 | 51500 | 51300 | 140 |
| 428 | 20231116 | 113100 | 5420205000 | 51300 | 51300 | 51400 | 51300 | 461 |
| 429 | 20231116 | 113000 | 5396536200 | 51300 | 51400 | 51500 | 51300 | 626 |
| 430 | 20231116 | 112900 | 5364396400 | 51400 | 51500 | 51500 | 51400 | 800 |
| 431 | 20231116 | 112800 | 5323275700 | 51500 | 51500 | 51500 | 51400 | 1488 |
| 432 | 20231116 | 112700 | 5246658600 | 51600 | 51500 | 51600 | 51500 | 84 |
| 433 | 20231116 | 112600 | 5242328500 | 51600 | 51600 | 51700 | 51600 | 1227 |
| 434 | 20231116 | 112500 | 5179003300 | 51700 | 51600 | 51700 | 51600 | 248 |
| 435 | 20231116 | 112400 | 5166201600 | 51600 | 51600 | 51700 | 51600 | 155 |
| 436 | 20231116 | 112300 | 5158202600 | 51600 | 51700 | 51700 | 51600 | 173 |
| 437 | 20231116 | 112200 | 5149262700 | 51600 | 51700 | 51700 | 51600 | 617 |
| 438 | 20231116 | 112100 | 5117366800 | 51700 | 51500 | 51700 | 51500 | 2357 |
| 439 | 20231116 | 112000 | 4995835300 | 51500 | 51400 | 51500 | 51400 | 419 |
| 440 | 20231116 | 111900 | 4974279200 | 51500 | 51500 | 51500 | 51400 | 31 |
| 441 | 20231116 | 111800 | 4972682800 | 51500 | 51400 | 51500 | 51400 | 1196 |
| 442 | 20231116 | 111700 | 4911156500 | 51400 | 51400 | 51400 | 51400 | 292 |
| 443 | 20231116 | 111600 | 4896147700 | 51400 | 51300 | 51400 | 51300 | 1136 |
| 444 | 20231116 | 111500 | 4837848900 | 51300 | 51400 | 51400 | 51300 | 93 |
| 445 | 20231116 | 111400 | 4833077700 | 51400 | 51300 | 51400 | 51300 | 265 |
| 446 | 20231116 | 111300 | 4819470600 | 51300 | 51200 | 51300 | 51200 | 579 |
| 447 | 20231116 | 111200 | 4789785300 | 51200 | 51300 | 51300 | 51200 | 182 |
| 448 | 20231116 | 111100 | 4780455600 | 51200 | 51200 | 51200 | 51200 | 499 |
| 449 | 20231116 | 111000 | 4754906800 | 51200 | 51200 | 51200 | 51100 | 809 |
| 450 | 20231116 | 110900 | 4713489200 | 51200 | 51400 | 51400 | 51200 | 1565 |
| 451 | 20231116 | 110800 | 4633299200 | 51400 | 51300 | 51400 | 51300 | 84 |
| 452 | 20231116 | 110700 | 4628988500 | 51200 | 51300 | 51400 | 51200 | 271 |
| 453 | 20231116 | 110600 | 4615083800 | 51300 | 51300 | 51300 | 51300 | 199 |
| 454 | 20231116 | 110500 | 4604875100 | 51200 | 51200 | 51300 | 51200 | 474 |
| 455 | 20231116 | 110400 | 4580590400 | 51100 | 51200 | 51200 | 51100 | 398 |
| 456 | 20231116 | 110300 | 4560232000 | 51200 | 51200 | 51300 | 51100 | 932 |
| 457 | 20231116 | 110200 | 4512514700 | 51200 | 51400 | 51400 | 51100 | 1280 |
| 458 | 20231116 | 110100 | 4447029000 | 51400 | 51400 | 51500 | 51300 | 709 |
| 459 | 20231116 | 110000 | 4410595100 | 51400 | 51200 | 51400 | 51100 | 1698 |
| 460 | 20231116 | 105900 | 4323582900 | 51100 | 51100 | 51300 | 51100 | 534 |
| 461 | 20231116 | 105800 | 4296273200 | 51100 | 51200 | 51300 | 51100 | 4621 |
| 462 | 20231116 | 105700 | 4059867100 | 51200 | 51300 | 51300 | 51200 | 698 |
| 463 | 20231116 | 105600 | 4024075200 | 51300 | 51400 | 51500 | 51300 | 1678 |
| 464 | 20231116 | 105500 | 3937897800 | 51400 | 51400 | 51500 | 51400 | 381 |
| 465 | 20231116 | 105400 | 3918311300 | 51500 | 51500 | 51500 | 51400 | 67 |
| 466 | 20231116 | 105300 | 3914862200 | 51500 | 51400 | 51500 | 51400 | 251 |
| 467 | 20231116 | 105200 | 3901956200 | 51400 | 51400 | 51400 | 51300 | 275 |
| 468 | 20231116 | 105100 | 3887822900 | 51300 | 51400 | 51400 | 51300 | 962 |
| 469 | 20231116 | 105000 | 3838451800 | 51400 | 51400 | 51500 | 51400 | 191 |
| 470 | 20231116 | 104900 | 3828631600 | 51400 | 51400 | 51500 | 51300 | 272 |
| 471 | 20231116 | 104800 | 3814661700 | 51400 | 51500 | 51600 | 51400 | 1207 |
| 472 | 20231116 | 104700 | 3752553400 | 51500 | 51600 | 51600 | 51500 | 392 |
| 473 | 20231116 | 104600 | 3732335300 | 51600 | 51600 | 51700 | 51600 | 238 |
| 474 | 20231116 | 104500 | 3720054200 | 51700 | 51600 | 51700 | 51600 | 627 |
| 475 | 20231116 | 104400 | 3687698300 | 51700 | 51700 | 51800 | 51600 | 659 |
| 476 | 20231116 | 104300 | 3653624100 | 51800 | 51700 | 51800 | 51600 | 907 |
| 477 | 20231116 | 104200 | 3606732600 | 51600 | 51400 | 51600 | 51300 | 1955 |
| 478 | 20231116 | 104100 | 3505992500 | 51400 | 51300 | 51400 | 51300 | 165 |
| 479 | 20231116 | 104000 | 3497522000 | 51400 | 51300 | 51400 | 51200 | 1114 |
| 480 | 20231116 | 103900 | 3440376200 | 51300 | 51200 | 51300 | 51200 | 1215 |
| 481 | 20231116 | 103800 | 3378147400 | 51300 | 51200 | 51300 | 51200 | 1104 |
| 482 | 20231116 | 103700 | 3321599000 | 51200 | 51400 | 51400 | 51200 | 2461 |
| 483 | 20231116 | 103600 | 3195299100 | 51400 | 51500 | 51500 | 51400 | 251 |
| 484 | 20231116 | 103500 | 3182391200 | 51400 | 51400 | 51500 | 51400 | 424 |
| 485 | 20231116 | 103400 | 3160594100 | 51400 | 51300 | 51500 | 51300 | 703 |
| 486 | 20231116 | 103300 | 3124516300 | 51400 | 51500 | 51500 | 51300 | 2479 |
| 487 | 20231116 | 103200 | 2997260700 | 51500 | 51500 | 51600 | 51300 | 1958 |
| 488 | 20231116 | 103100 | 2896587100 | 51500 | 51500 | 51700 | 51400 | 657 |
| 489 | 20231116 | 103000 | 2862787100 | 51500 | 51600 | 51600 | 51500 | 1865 |
| 490 | 20231116 | 102900 | 2766686300 | 51700 | 51700 | 51800 | 51500 | 961 |
| 491 | 20231116 | 102800 | 2717026900 | 51800 | 51800 | 51800 | 51700 | 313 |
| 492 | 20231116 | 102700 | 2700817700 | 51800 | 51700 | 51800 | 51600 | 934 |
| 493 | 20231116 | 102600 | 2652548900 | 51700 | 51700 | 51700 | 51600 | 671 |
| 494 | 20231116 | 102500 | 2617879500 | 51600 | 51600 | 51700 | 51600 | 1028 |
| 495 | 20231116 | 102400 | 2564834200 | 51600 | 51600 | 51800 | 51500 | 1248 |
| 496 | 20231116 | 102300 | 2500407000 | 51600 | 51700 | 51700 | 51400 | 2408 |
| 497 | 20231116 | 102200 | 2376319600 | 51700 | 51700 | 51700 | 51600 | 1558 |
| 498 | 20231116 | 102100 | 2295827300 | 51800 | 51800 | 51900 | 51700 | 329 |
| 499 | 20231116 | 102000 | 2278785200 | 51700 | 51800 | 51800 | 51700 | 328 |
| 500 | 20231116 | 101900 | 2261803900 | 51700 | 51800 | 51900 | 51700 | 631 |
| 501 | 20231116 | 101800 | 2229129300 | 51800 | 51800 | 51800 | 51800 | 627 |
| 502 | 20231116 | 101700 | 2196650700 | 51700 | 51800 | 51800 | 51600 | 715 |
| 503 | 20231116 | 101600 | 2159656900 | 51800 | 51800 | 51900 | 51800 | 267 |
| 504 | 20231116 | 101500 | 2145809200 | 51700 | 51800 | 51900 | 51600 | 1531 |
| 505 | 20231116 | 101400 | 2066665600 | 51800 | 51700 | 51900 | 51600 | 2771 |
| 506 | 20231116 | 101300 | 1923310400 | 51700 | 51900 | 51900 | 51700 | 217 |
| 507 | 20231116 | 101200 | 1912081200 | 51900 | 51500 | 51900 | 51400 | 1670 |
| 508 | 20231116 | 101100 | 1825848400 | 51400 | 51400 | 51500 | 51300 | 2437 |
| 509 | 20231116 | 101000 | 1700627100 | 51400 | 51600 | 51600 | 51400 | 920 |
| 510 | 20231116 | 100900 | 1653335200 | 51400 | 51700 | 51700 | 51400 | 1147 |
| 511 | 20231116 | 100800 | 1594178200 | 51700 | 51700 | 51800 | 51300 | 3263 |
| 512 | 20231116 | 100700 | 1426040900 | 51700 | 52200 | 52200 | 51500 | 4243 |
| 513 | 20231116 | 100600 | 1205620500 | 52200 | 51800 | 52200 | 51800 | 1588 |
| 514 | 20231116 | 100500 | 1122970000 | 51900 | 51700 | 52000 | 51400 | 2660 |
| 515 | 20231116 | 100400 | 985406400 | 51600 | 51300 | 51700 | 50900 | 7019 |
| 516 | 20231116 | 100300 | 625883100 | 51400 | 51400 | 51600 | 51300 | 3799 |
| 517 | 20231116 | 100200 | 430502800 | 51400 | 52000 | 52000 | 51400 | 2082 |
| 518 | 20231116 | 100100 | 322848000 | 52000 | 52100 | 52100 | 51900 | 2669 |
| 519 | 20231116 | 100000 | 184015700 | 52000 | 52300 | 52300 | 52000 | 3418 |