25 KiB
25 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 183100 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 7253 |
| 3 | 20231116 | 183000 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 4 | 20231116 | 182900 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 5 | 20231116 | 182800 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 6 | 20231116 | 182700 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 7 | 20231116 | 182600 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 8 | 20231116 | 182500 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 9 | 20231116 | 182400 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 10 | 20231116 | 182300 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 11 | 20231116 | 182200 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 12 | 20231116 | 182100 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 13 | 20231116 | 182000 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 14 | 20231116 | 181900 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 15 | 20231116 | 181800 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 16 | 20231116 | 181700 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 17 | 20231116 | 181600 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 18 | 20231116 | 181500 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 19 | 20231116 | 181400 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 20 | 20231116 | 181300 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 21 | 20231116 | 181200 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 22 | 20231116 | 181100 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 23 | 20231116 | 181000 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 24 | 20231116 | 180900 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 25 | 20231116 | 180800 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 26 | 20231116 | 180700 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 27 | 20231116 | 180600 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 28 | 20231116 | 180500 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 29 | 20231116 | 180400 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 30 | 20231116 | 180300 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 31 | 20231116 | 180200 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 32 | 20231116 | 180100 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 7253 |
| 33 | 20231116 | 180000 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 34 | 20231116 | 175900 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 35 | 20231116 | 175800 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 36 | 20231116 | 175700 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 37 | 20231116 | 175600 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 38 | 20231116 | 175500 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 39 | 20231116 | 175400 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 40 | 20231116 | 175300 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 41 | 20231116 | 175200 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 42 | 20231116 | 175100 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 43 | 20231116 | 175000 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 44 | 20231116 | 174900 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 45 | 20231116 | 174800 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 46 | 20231116 | 174700 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 47 | 20231116 | 174600 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 48 | 20231116 | 174500 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 49 | 20231116 | 174400 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 50 | 20231116 | 174300 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 51 | 20231116 | 174200 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 52 | 20231116 | 174100 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 53 | 20231116 | 174000 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 54 | 20231116 | 173900 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 55 | 20231116 | 173800 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 56 | 20231116 | 173700 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 57 | 20231116 | 173600 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 58 | 20231116 | 173500 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 59 | 20231116 | 173400 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 60 | 20231116 | 173300 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 61 | 20231116 | 173200 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 62 | 20231116 | 173100 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 7253 |
| 63 | 20231116 | 173000 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 64 | 20231116 | 172900 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 65 | 20231116 | 172800 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 66 | 20231116 | 172700 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 67 | 20231116 | 172600 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 68 | 20231116 | 172500 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 69 | 20231116 | 172400 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 70 | 20231116 | 172300 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 71 | 20231116 | 172200 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 72 | 20231116 | 172100 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 73 | 20231116 | 172000 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 74 | 20231116 | 171900 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 75 | 20231116 | 171800 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 76 | 20231116 | 171700 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 77 | 20231116 | 171600 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 78 | 20231116 | 171500 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 79 | 20231116 | 171400 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 80 | 20231116 | 171300 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 81 | 20231116 | 171200 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 82 | 20231116 | 171100 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 83 | 20231116 | 171000 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 84 | 20231116 | 170900 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 85 | 20231116 | 170800 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 86 | 20231116 | 170700 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 87 | 20231116 | 170600 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 88 | 20231116 | 170500 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 89 | 20231116 | 170400 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 90 | 20231116 | 170300 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 91 | 20231116 | 170200 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 92 | 20231116 | 170100 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 7253 |
| 93 | 20231116 | 170000 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 94 | 20231116 | 165900 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 95 | 20231116 | 165800 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 96 | 20231116 | 165700 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 97 | 20231116 | 165600 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 98 | 20231116 | 165500 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 99 | 20231116 | 165400 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 100 | 20231116 | 165300 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 101 | 20231116 | 165200 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 102 | 20231116 | 165100 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 103 | 20231116 | 165000 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 104 | 20231116 | 164900 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 105 | 20231116 | 164800 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 106 | 20231116 | 164700 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 107 | 20231116 | 164600 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 108 | 20231116 | 164500 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 109 | 20231116 | 164400 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 110 | 20231116 | 164300 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 111 | 20231116 | 164200 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 112 | 20231116 | 164100 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 113 | 20231116 | 164000 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 114 | 20231116 | 163900 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 115 | 20231116 | 163800 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 116 | 20231116 | 163700 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 117 | 20231116 | 163600 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 118 | 20231116 | 163500 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 119 | 20231116 | 163400 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 120 | 20231116 | 163300 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 121 | 20231116 | 163200 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 0 |
| 122 | 20231116 | 163100 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 7253 |
| 123 | 20231116 | 163000 | 1098997190 | 7260 | 7260 | 7260 | 7260 | 7253 |
| 124 | 20231116 | 162900 | 1046340410 | 7250 | 7250 | 7250 | 7250 | 0 |
| 125 | 20231116 | 162800 | 1046340410 | 7250 | 7250 | 7250 | 7250 | 0 |
| 126 | 20231116 | 162700 | 1046340410 | 7250 | 7250 | 7250 | 7250 | 0 |
| 127 | 20231116 | 162600 | 1046340410 | 7250 | 7250 | 7250 | 7250 | 0 |
| 128 | 20231116 | 162500 | 1046340410 | 7250 | 7250 | 7250 | 7250 | 0 |
| 129 | 20231116 | 162400 | 1046340410 | 7250 | 7250 | 7250 | 7250 | 0 |
| 130 | 20231116 | 162300 | 1046340410 | 7250 | 7250 | 7250 | 7250 | 0 |
| 131 | 20231116 | 162200 | 1046340410 | 7250 | 7250 | 7250 | 7250 | 0 |
| 132 | 20231116 | 162100 | 1046340410 | 7250 | 7250 | 7250 | 7250 | 0 |
| 133 | 20231116 | 162000 | 1046340410 | 7250 | 7250 | 7250 | 7250 | 0 |
| 134 | 20231116 | 161900 | 1046340410 | 7250 | 7250 | 7250 | 7240 | 673 |
| 135 | 20231116 | 161800 | 1041464370 | 7250 | 7230 | 7250 | 7230 | 900 |
| 136 | 20231116 | 161700 | 1034943410 | 7220 | 7230 | 7230 | 7220 | 924 |
| 137 | 20231116 | 161600 | 1028265490 | 7220 | 7210 | 7220 | 7210 | 231 |
| 138 | 20231116 | 161500 | 1026598480 | 7210 | 7210 | 7210 | 7210 | 78 |
| 139 | 20231116 | 161400 | 1026036100 | 7210 | 7210 | 7210 | 7210 | 67 |
| 140 | 20231116 | 161300 | 1025553030 | 7210 | 7210 | 7210 | 7210 | 0 |
| 141 | 20231116 | 161200 | 1025553030 | 7210 | 7210 | 7210 | 7210 | 10 |
| 142 | 20231116 | 161100 | 1025480930 | 7220 | 7220 | 7220 | 7220 | 0 |
| 143 | 20231116 | 161000 | 1025480930 | 7220 | 7220 | 7220 | 7220 | 500 |
| 144 | 20231116 | 160900 | 1021870930 | 7190 | 7190 | 7220 | 7190 | 244 |
| 145 | 20231116 | 160800 | 1020111170 | 7190 | 7190 | 7190 | 7190 | 602 |
| 146 | 20231116 | 160700 | 1015782790 | 7220 | 7220 | 7220 | 7220 | 13 |
| 147 | 20231116 | 160600 | 1015688930 | 7220 | 7220 | 7220 | 7220 | 0 |
| 148 | 20231116 | 160500 | 1015688930 | 7220 | 7220 | 7220 | 7220 | 30 |
| 149 | 20231116 | 160400 | 1015472330 | 7190 | 7190 | 7190 | 7190 | 523 |
| 150 | 20231116 | 160300 | 1011711960 | 7190 | 7190 | 7190 | 7190 | 448 |
| 151 | 20231116 | 160200 | 1008490840 | 7180 | 7180 | 7190 | 7180 | 366 |
| 152 | 20231116 | 160100 | 1005862380 | 7190 | 7210 | 7210 | 7190 | 1964 |
| 153 | 20231116 | 160000 | 991727770 | 7210 | 7220 | 7220 | 7210 | 515 |
| 154 | 20231116 | 155900 | 988014560 | 7220 | 7230 | 7230 | 7220 | 363 |
| 155 | 20231116 | 155800 | 985393690 | 7230 | 7230 | 7230 | 7230 | 50 |
| 156 | 20231116 | 155700 | 985032190 | 7230 | 7230 | 7230 | 7230 | 101 |
| 157 | 20231116 | 155600 | 984301960 | 7230 | 7220 | 7230 | 7220 | 552 |
| 158 | 20231116 | 155500 | 980316510 | 7220 | 7220 | 7220 | 7220 | 0 |
| 159 | 20231116 | 155400 | 980316510 | 7220 | 7220 | 7220 | 7220 | 130 |
| 160 | 20231116 | 155300 | 979377910 | 7230 | 7220 | 7230 | 7220 | 155 |
| 161 | 20231116 | 155200 | 978257540 | 7230 | 7230 | 7230 | 7230 | 0 |
| 162 | 20231116 | 155100 | 978257540 | 7230 | 7220 | 7230 | 7220 | 151 |
| 163 | 20231116 | 155000 | 977167190 | 7220 | 7220 | 7220 | 7220 | 0 |
| 164 | 20231116 | 154900 | 977167190 | 7220 | 7220 | 7220 | 7220 | 0 |
| 165 | 20231116 | 154800 | 977167190 | 7220 | 7220 | 7220 | 7220 | 0 |
| 166 | 20231116 | 154700 | 977167190 | 7220 | 7220 | 7220 | 7220 | 132 |
| 167 | 20231116 | 154600 | 976214150 | 7220 | 7220 | 7220 | 7220 | 1 |
| 168 | 20231116 | 154500 | 976206930 | 7200 | 7210 | 7210 | 7200 | 58 |
| 169 | 20231116 | 154400 | 975788830 | 7200 | 7200 | 7210 | 7200 | 35 |
| 170 | 20231116 | 154300 | 975536630 | 7210 | 7210 | 7210 | 7210 | 1439 |
| 171 | 20231116 | 154200 | 965161440 | 7220 | 7220 | 7220 | 7210 | 106 |
| 172 | 20231116 | 154100 | 964396130 | 7220 | 7230 | 7230 | 7220 | 2840 |
| 173 | 20231116 | 154000 | 943879800 | 7230 | 7230 | 7230 | 7230 | 357 |
| 174 | 20231116 | 153900 | 941298690 | 7240 | 7240 | 7240 | 7240 | 1 |
| 175 | 20231116 | 153800 | 941291450 | 7240 | 7230 | 7240 | 7230 | 200 |
| 176 | 20231116 | 153700 | 939844450 | 7220 | 7220 | 7220 | 7220 | 0 |
| 177 | 20231116 | 153600 | 939844450 | 7220 | 7220 | 7220 | 7220 | 79 |
| 178 | 20231116 | 153500 | 939274070 | 7230 | 7230 | 7230 | 7230 | 58 |
| 179 | 20231116 | 153400 | 938854730 | 7250 | 7250 | 7250 | 7250 | 0 |
| 180 | 20231116 | 153300 | 938854730 | 7250 | 7250 | 7250 | 7250 | 0 |
| 181 | 20231116 | 153200 | 938854730 | 7250 | 7250 | 7250 | 7250 | 1 |
| 182 | 20231116 | 153100 | 938847480 | 7220 | 7220 | 7220 | 7220 | 1 |
| 183 | 20231116 | 153000 | 938840260 | 7250 | 7250 | 7250 | 7250 | 220 |
| 184 | 20231116 | 152900 | 937245260 | 7260 | 7260 | 7260 | 7260 | 1 |
| 185 | 20231116 | 152800 | 937238000 | 7260 | 7260 | 7260 | 7260 | 93 |
| 186 | 20231116 | 152700 | 936562820 | 7270 | 7270 | 7270 | 7270 | 0 |
| 187 | 20231116 | 152600 | 936562820 | 7270 | 7250 | 7270 | 7250 | 1000 |
| 188 | 20231116 | 152500 | 929300720 | 7250 | 7210 | 7250 | 7210 | 305 |
| 189 | 20231116 | 152400 | 927089710 | 7210 | 7220 | 7220 | 7210 | 112 |
| 190 | 20231116 | 152300 | 926282170 | 7220 | 7220 | 7220 | 7220 | 129 |
| 191 | 20231116 | 152200 | 925350790 | 7220 | 7240 | 7240 | 7220 | 1599 |
| 192 | 20231116 | 152100 | 913797540 | 7240 | 7240 | 7240 | 7240 | 418 |
| 193 | 20231116 | 152000 | 910771220 | 7240 | 7260 | 7260 | 7240 | 678 |
| 194 | 20231116 | 151900 | 905857390 | 7270 | 7240 | 7270 | 7240 | 3387 |
| 195 | 20231116 | 151800 | 881302990 | 7230 | 7240 | 7240 | 7230 | 276 |
| 196 | 20231116 | 151700 | 879307410 | 7240 | 7230 | 7240 | 7230 | 208 |
| 197 | 20231116 | 151600 | 877803250 | 7230 | 7230 | 7230 | 7230 | 178 |
| 198 | 20231116 | 151500 | 876516310 | 7220 | 7220 | 7220 | 7220 | 20 |
| 199 | 20231116 | 151400 | 876371910 | 7220 | 7220 | 7220 | 7220 | 350 |
| 200 | 20231116 | 151300 | 873844910 | 7230 | 7230 | 7230 | 7220 | 53 |
| 201 | 20231116 | 151200 | 873461730 | 7230 | 7220 | 7230 | 7220 | 334 |
| 202 | 20231116 | 151100 | 871047910 | 7230 | 7230 | 7230 | 7220 | 189 |
| 203 | 20231116 | 151000 | 869682990 | 7220 | 7240 | 7240 | 7220 | 326 |
| 204 | 20231116 | 150900 | 867323610 | 7240 | 7240 | 7250 | 7240 | 478 |
| 205 | 20231116 | 150800 | 863859520 | 7250 | 7250 | 7250 | 7250 | 706 |
| 206 | 20231116 | 150700 | 858741020 | 7250 | 7250 | 7250 | 7240 | 1112 |
| 207 | 20231116 | 150600 | 850680130 | 7250 | 7240 | 7250 | 7240 | 56 |
| 208 | 20231116 | 150500 | 850274150 | 7240 | 7240 | 7240 | 7240 | 1114 |
| 209 | 20231116 | 150400 | 842208790 | 7240 | 7240 | 7240 | 7240 | 21 |
| 210 | 20231116 | 150300 | 842056750 | 7240 | 7240 | 7240 | 7240 | 705 |
| 211 | 20231116 | 150200 | 836952550 | 7230 | 7240 | 7240 | 7230 | 192 |
| 212 | 20231116 | 150100 | 835562490 | 7240 | 7210 | 7240 | 7210 | 800 |
| 213 | 20231116 | 150000 | 829779790 | 7210 | 7210 | 7210 | 7210 | 2 |
| 214 | 20231116 | 145900 | 829765370 | 7200 | 7200 | 7200 | 7200 | 128 |
| 215 | 20231116 | 145800 | 828843770 | 7200 | 7210 | 7210 | 7200 | 502 |
| 216 | 20231116 | 145700 | 825229350 | 7200 | 7200 | 7200 | 7200 | 0 |
| 217 | 20231116 | 145600 | 825229350 | 7200 | 7200 | 7200 | 7200 | 266 |
| 218 | 20231116 | 145500 | 823314150 | 7200 | 7200 | 7210 | 7200 | 575 |
| 219 | 20231116 | 145400 | 819174140 | 7200 | 7210 | 7210 | 7200 | 1379 |
| 220 | 20231116 | 145300 | 809244870 | 7210 | 7230 | 7230 | 7210 | 251 |
| 221 | 20231116 | 145200 | 807434160 | 7230 | 7230 | 7230 | 7230 | 1 |
| 222 | 20231116 | 145100 | 807426930 | 7230 | 7230 | 7230 | 7230 | 1 |
| 223 | 20231116 | 145000 | 807419700 | 7190 | 7220 | 7220 | 7190 | 466 |
| 224 | 20231116 | 144900 | 804065250 | 7230 | 7230 | 7230 | 7230 | 165 |
| 225 | 20231116 | 144800 | 802872300 | 7230 | 7220 | 7230 | 7220 | 12 |
| 226 | 20231116 | 144700 | 802785640 | 7220 | 7220 | 7220 | 7220 | 50 |
| 227 | 20231116 | 144600 | 802424640 | 7240 | 7240 | 7240 | 7240 | 0 |
| 228 | 20231116 | 144500 | 802424640 | 7240 | 7240 | 7240 | 7220 | 248 |
| 229 | 20231116 | 144400 | 800630060 | 7240 | 7240 | 7240 | 7240 | 231 |
| 230 | 20231116 | 144300 | 798957620 | 7240 | 7240 | 7240 | 7240 | 201 |
| 231 | 20231116 | 144200 | 797502380 | 7250 | 7230 | 7250 | 7230 | 792 |
| 232 | 20231116 | 144100 | 791768440 | 7230 | 7210 | 7230 | 7210 | 600 |
| 233 | 20231116 | 144000 | 787438080 | 7200 | 7200 | 7200 | 7200 | 50 |
| 234 | 20231116 | 143900 | 787078080 | 7200 | 7200 | 7200 | 7200 | 21 |
| 235 | 20231116 | 143800 | 786926880 | 7200 | 7200 | 7200 | 7200 | 18 |
| 236 | 20231116 | 143700 | 786797280 | 7190 | 7190 | 7190 | 7190 | 0 |
| 237 | 20231116 | 143600 | 786797280 | 7190 | 7190 | 7200 | 7190 | 578 |
| 238 | 20231116 | 143500 | 782641450 | 7180 | 7190 | 7190 | 7180 | 748 |
| 239 | 20231116 | 143400 | 777263390 | 7190 | 7190 | 7190 | 7190 | 200 |
| 240 | 20231116 | 143300 | 775825390 | 7190 | 7190 | 7190 | 7190 | 0 |
| 241 | 20231116 | 143200 | 775825390 | 7190 | 7190 | 7210 | 7190 | 127 |
| 242 | 20231116 | 143100 | 774911240 | 7220 | 7200 | 7220 | 7200 | 53 |
| 243 | 20231116 | 143000 | 774529040 | 7200 | 7220 | 7220 | 7200 | 578 |
| 244 | 20231116 | 142900 | 770365210 | 7210 | 7220 | 7230 | 7210 | 107 |
| 245 | 20231116 | 142800 | 769592700 | 7230 | 7220 | 7230 | 7220 | 179 |
| 246 | 20231116 | 142700 | 768300310 | 7220 | 7230 | 7230 | 7220 | 76 |
| 247 | 20231116 | 142600 | 767751580 | 7230 | 7220 | 7230 | 7220 | 532 |
| 248 | 20231116 | 142500 | 763906020 | 7220 | 7220 | 7220 | 7220 | 176 |
| 249 | 20231116 | 142400 | 762635300 | 7220 | 7220 | 7220 | 7220 | 957 |
| 250 | 20231116 | 142300 | 755725760 | 7220 | 7220 | 7220 | 7220 | 43 |
| 251 | 20231116 | 142200 | 755415300 | 7220 | 7200 | 7220 | 7200 | 167 |
| 252 | 20231116 | 142100 | 754209580 | 7220 | 7220 | 7220 | 7220 | 100 |
| 253 | 20231116 | 142000 | 753487580 | 7220 | 7210 | 7220 | 7210 | 326 |
| 254 | 20231116 | 141900 | 751137110 | 7200 | 7200 | 7200 | 7200 | 0 |
| 255 | 20231116 | 141800 | 751137110 | 7200 | 7200 | 7210 | 7200 | 2567 |
| 256 | 20231116 | 141700 | 732649540 | 7200 | 7210 | 7210 | 7200 | 539 |
| 257 | 20231116 | 141600 | 728768730 | 7210 | 7200 | 7210 | 7200 | 181 |
| 258 | 20231116 | 141500 | 727465490 | 7200 | 7200 | 7200 | 7200 | 3 |
| 259 | 20231116 | 141400 | 727443890 | 7200 | 7180 | 7200 | 7180 | 1602 |
| 260 | 20231116 | 141300 | 715922520 | 7180 | 7170 | 7180 | 7170 | 533 |
| 261 | 20231116 | 141200 | 712095790 | 7180 | 7180 | 7180 | 7180 | 399 |
| 262 | 20231116 | 141100 | 709230970 | 7180 | 7180 | 7180 | 7180 | 31 |
| 263 | 20231116 | 141000 | 709008390 | 7180 | 7180 | 7180 | 7180 | 0 |
| 264 | 20231116 | 140900 | 709008390 | 7180 | 7180 | 7180 | 7180 | 0 |
| 265 | 20231116 | 140800 | 709008390 | 7180 | 7190 | 7190 | 7180 | 23 |
| 266 | 20231116 | 140700 | 708843030 | 7190 | 7190 | 7190 | 7190 | 166 |
| 267 | 20231116 | 140600 | 707649490 | 7190 | 7180 | 7190 | 7180 | 51 |
| 268 | 20231116 | 140500 | 707282810 | 7160 | 7160 | 7160 | 7160 | 0 |
| 269 | 20231116 | 140400 | 707282810 | 7160 | 7160 | 7160 | 7160 | 108 |
| 270 | 20231116 | 140300 | 706509530 | 7190 | 7190 | 7190 | 7190 | 343 |
| 271 | 20231116 | 140200 | 704043360 | 7190 | 7200 | 7200 | 7190 | 449 |
| 272 | 20231116 | 140100 | 700815040 | 7190 | 7190 | 7190 | 7190 | 153 |
| 273 | 20231116 | 140000 | 699714970 | 7190 | 7190 | 7190 | 7190 | 0 |
| 274 | 20231116 | 135900 | 699714970 | 7190 | 7190 | 7190 | 7190 | 132 |
| 275 | 20231116 | 135800 | 698765890 | 7190 | 7190 | 7190 | 7190 | 72 |
| 276 | 20231116 | 135700 | 698248210 | 7210 | 7200 | 7210 | 7200 | 776 |
| 277 | 20231116 | 135600 | 692660760 | 7210 | 7210 | 7210 | 7210 | 0 |
| 278 | 20231116 | 135500 | 692660760 | 7210 | 7200 | 7210 | 7190 | 483 |
| 279 | 20231116 | 135400 | 689182210 | 7210 | 7190 | 7210 | 7190 | 1577 |
| 280 | 20231116 | 135300 | 677837480 | 7160 | 7160 | 7160 | 7160 | 0 |
| 281 | 20231116 | 135200 | 677837480 | 7160 | 7180 | 7180 | 7160 | 117 |
| 282 | 20231116 | 135100 | 676997740 | 7180 | 7150 | 7180 | 7150 | 10576 |
| 283 | 20231116 | 135000 | 601369100 | 7130 | 7140 | 7140 | 7130 | 106 |
| 284 | 20231116 | 134900 | 600613120 | 7130 | 7130 | 7130 | 7130 | 0 |
| 285 | 20231116 | 134800 | 600613120 | 7130 | 7130 | 7130 | 7130 | 349 |
| 286 | 20231116 | 134700 | 598124750 | 7130 | 7130 | 7130 | 7130 | 2 |
| 287 | 20231116 | 134600 | 598110490 | 7130 | 7140 | 7140 | 7130 | 193 |
| 288 | 20231116 | 134500 | 596733890 | 7140 | 7140 | 7140 | 7140 | 50 |
| 289 | 20231116 | 134400 | 596376890 | 7140 | 7140 | 7140 | 7140 | 69 |
| 290 | 20231116 | 134300 | 595884230 | 7150 | 7150 | 7150 | 7150 | 4 |
| 291 | 20231116 | 134200 | 595855630 | 7130 | 7130 | 7130 | 7130 | 10 |
| 292 | 20231116 | 134100 | 595784330 | 7140 | 7140 | 7140 | 7140 | 0 |
| 293 | 20231116 | 134000 | 595784330 | 7140 | 7140 | 7140 | 7140 | 14 |
| 294 | 20231116 | 133900 | 595684370 | 7130 | 7140 | 7140 | 7130 | 166 |
| 295 | 20231116 | 133800 | 594500590 | 7140 | 7140 | 7140 | 7140 | 0 |
| 296 | 20231116 | 133700 | 594500590 | 7140 | 7140 | 7140 | 7140 | 0 |
| 297 | 20231116 | 133600 | 594500590 | 7140 | 7140 | 7140 | 7140 | 734 |
| 298 | 20231116 | 133500 | 589259830 | 7140 | 7140 | 7140 | 7140 | 286 |
| 299 | 20231116 | 133400 | 587217790 | 7140 | 7150 | 7150 | 7140 | 21 |
| 300 | 20231116 | 133300 | 587067820 | 7150 | 7130 | 7150 | 7130 | 89 |
| 301 | 20231116 | 133200 | 586433230 | 7130 | 7130 | 7140 | 7130 | 178 |
| 302 | 20231116 | 133100 | 585164050 | 7130 | 7140 | 7140 | 7130 | 20 |
| 303 | 20231116 | 133000 | 585021440 | 7130 | 7130 | 7130 | 7130 | 0 |
| 304 | 20231116 | 132900 | 585021440 | 7130 | 7130 | 7130 | 7130 | 321 |
| 305 | 20231116 | 132800 | 582732710 | 7130 | 7130 | 7130 | 7130 | 71 |
| 306 | 20231116 | 132700 | 582226480 | 7140 | 7140 | 7140 | 7140 | 437 |
| 307 | 20231116 | 132600 | 579106300 | 7140 | 7140 | 7140 | 7130 | 105 |
| 308 | 20231116 | 132500 | 578356610 | 7140 | 7140 | 7140 | 7140 | 5 |
| 309 | 20231116 | 132400 | 578320910 | 7140 | 7170 | 7170 | 7140 | 877 |
| 310 | 20231116 | 132300 | 572056670 | 7170 | 7170 | 7170 | 7170 | 0 |
| 311 | 20231116 | 132200 | 572056670 | 7170 | 7170 | 7170 | 7170 | 0 |
| 312 | 20231116 | 132100 | 572056670 | 7170 | 7170 | 7170 | 7170 | 69 |
| 313 | 20231116 | 132000 | 571561940 | 7170 | 7150 | 7170 | 7130 | 84 |
| 314 | 20231116 | 131900 | 570962810 | 7150 | 7150 | 7150 | 7150 | 1 |
| 315 | 20231116 | 131800 | 570955660 | 7150 | 7150 | 7150 | 7150 | 7 |
| 316 | 20231116 | 131700 | 570905610 | 7150 | 7150 | 7150 | 7150 | 52 |
| 317 | 20231116 | 131600 | 570533810 | 7150 | 7150 | 7150 | 7150 | 150 |
| 318 | 20231116 | 131500 | 569461310 | 7150 | 7150 | 7150 | 7150 | 1094 |
| 319 | 20231116 | 131400 | 561639210 | 7150 | 7150 | 7150 | 7150 | 32 |
| 320 | 20231116 | 131300 | 561410410 | 7140 | 7140 | 7140 | 7140 | 303 |
| 321 | 20231116 | 131200 | 559246990 | 7120 | 7120 | 7120 | 7120 | 88 |
| 322 | 20231116 | 131100 | 558620430 | 7120 | 7120 | 7120 | 7120 | 0 |
| 323 | 20231116 | 131000 | 558620430 | 7120 | 7120 | 7120 | 7120 | 0 |
| 324 | 20231116 | 130900 | 558620430 | 7120 | 7120 | 7120 | 7120 | 68 |
| 325 | 20231116 | 130800 | 558136270 | 7120 | 7120 | 7120 | 7120 | 0 |
| 326 | 20231116 | 130700 | 558136270 | 7120 | 7120 | 7120 | 7120 | 205 |
| 327 | 20231116 | 130600 | 556676670 | 7120 | 7120 | 7120 | 7120 | 1 |
| 328 | 20231116 | 130500 | 556669550 | 7140 | 7140 | 7140 | 7140 | 3 |
| 329 | 20231116 | 130400 | 556648130 | 7140 | 7120 | 7140 | 7120 | 92 |
| 330 | 20231116 | 130300 | 555992970 | 7130 | 7130 | 7130 | 7130 | 7 |
| 331 | 20231116 | 130200 | 555943060 | 7120 | 7130 | 7130 | 7120 | 139 |
| 332 | 20231116 | 130100 | 554953190 | 7140 | 7130 | 7140 | 7130 | 31 |
| 333 | 20231116 | 130000 | 554732150 | 7130 | 7130 | 7130 | 7130 | 0 |
| 334 | 20231116 | 125900 | 554732150 | 7130 | 7150 | 7150 | 7130 | 86 |
| 335 | 20231116 | 125800 | 554118770 | 7140 | 7140 | 7140 | 7140 | 0 |
| 336 | 20231116 | 125700 | 554118770 | 7140 | 7140 | 7140 | 7140 | 0 |
| 337 | 20231116 | 125600 | 554118770 | 7140 | 7140 | 7140 | 7140 | 3 |
| 338 | 20231116 | 125500 | 554097350 | 7140 | 7120 | 7140 | 7120 | 182 |
| 339 | 20231116 | 125400 | 552801150 | 7140 | 7120 | 7140 | 7120 | 105 |
| 340 | 20231116 | 125300 | 552053430 | 7120 | 7120 | 7120 | 7120 | 132 |
| 341 | 20231116 | 125200 | 551113590 | 7140 | 7140 | 7140 | 7140 | 74 |
| 342 | 20231116 | 125100 | 550585230 | 7130 | 7130 | 7130 | 7130 | 2 |
| 343 | 20231116 | 125000 | 550570970 | 7120 | 7120 | 7120 | 7120 | 10 |
| 344 | 20231116 | 124900 | 550499770 | 7120 | 7120 | 7120 | 7120 | 120 |
| 345 | 20231116 | 124800 | 549645370 | 7120 | 7120 | 7120 | 7120 | 173 |
| 346 | 20231116 | 124700 | 548413610 | 7110 | 7110 | 7110 | 7110 | 0 |
| 347 | 20231116 | 124600 | 548413610 | 7110 | 7110 | 7110 | 7110 | 9 |
| 348 | 20231116 | 124500 | 548349620 | 7110 | 7130 | 7130 | 7110 | 812 |
| 349 | 20231116 | 124400 | 542561610 | 7130 | 7130 | 7130 | 7130 | 0 |
| 350 | 20231116 | 124300 | 542561610 | 7130 | 7130 | 7130 | 7130 | 1 |
| 351 | 20231116 | 124200 | 542554480 | 7130 | 7140 | 7140 | 7130 | 232 |
| 352 | 20231116 | 124100 | 540899620 | 7150 | 7150 | 7150 | 7150 | 0 |
| 353 | 20231116 | 124000 | 540899620 | 7150 | 7150 | 7150 | 7150 | 1094 |
| 354 | 20231116 | 123900 | 533077520 | 7150 | 7150 | 7150 | 7140 | 174 |
| 355 | 20231116 | 123800 | 531833830 | 7150 | 7150 | 7150 | 7150 | 5 |
| 356 | 20231116 | 123700 | 531798080 | 7140 | 7140 | 7140 | 7140 | 143 |
| 357 | 20231116 | 123600 | 530777060 | 7140 | 7160 | 7160 | 7140 | 502 |
| 358 | 20231116 | 123500 | 527183140 | 7190 | 7180 | 7190 | 7180 | 405 |
| 359 | 20231116 | 123400 | 524271800 | 7180 | 7110 | 7180 | 7110 | 490 |
| 360 | 20231116 | 123300 | 520779010 | 7110 | 7130 | 7130 | 7110 | 913 |
| 361 | 20231116 | 123200 | 514284740 | 7130 | 7130 | 7130 | 7130 | 100 |
| 362 | 20231116 | 123100 | 513571740 | 7130 | 7130 | 7130 | 7130 | 2 |
| 363 | 20231116 | 123000 | 513557480 | 7130 | 7140 | 7140 | 7130 | 971 |
| 364 | 20231116 | 122900 | 506631600 | 7150 | 7150 | 7150 | 7150 | 0 |
| 365 | 20231116 | 122800 | 506631600 | 7150 | 7150 | 7150 | 7150 | 73 |
| 366 | 20231116 | 122700 | 506109650 | 7150 | 7150 | 7150 | 7150 | 0 |
| 367 | 20231116 | 122600 | 506109650 | 7150 | 7150 | 7150 | 7150 | 0 |
| 368 | 20231116 | 122500 | 506109650 | 7150 | 7160 | 7160 | 7140 | 150 |
| 369 | 20231116 | 122400 | 505038310 | 7150 | 7150 | 7150 | 7150 | 729 |
| 370 | 20231116 | 122300 | 499825960 | 7150 | 7160 | 7160 | 7150 | 366 |
| 371 | 20231116 | 122200 | 497205410 | 7160 | 7160 | 7160 | 7160 | 86 |
| 372 | 20231116 | 122100 | 496589650 | 7190 | 7190 | 7190 | 7190 | 4 |
| 373 | 20231116 | 122000 | 496560890 | 7200 | 7200 | 7200 | 7200 | 0 |
| 374 | 20231116 | 121900 | 496560890 | 7200 | 7160 | 7200 | 7160 | 35 |
| 375 | 20231116 | 121800 | 496310210 | 7160 | 7160 | 7160 | 7160 | 3 |
| 376 | 20231116 | 121700 | 496288730 | 7160 | 7170 | 7200 | 7160 | 283 |
| 377 | 20231116 | 121600 | 494262080 | 7200 | 7200 | 7200 | 7200 | 1 |
| 378 | 20231116 | 121500 | 494254880 | 7210 | 7210 | 7210 | 7210 | 225 |
| 379 | 20231116 | 121400 | 492632630 | 7160 | 7170 | 7170 | 7160 | 103 |
| 380 | 20231116 | 121300 | 491894650 | 7210 | 7160 | 7210 | 7160 | 13 |
| 381 | 20231116 | 121200 | 491801520 | 7160 | 7170 | 7170 | 7160 | 669 |
| 382 | 20231116 | 121100 | 487008450 | 7170 | 7170 | 7170 | 7170 | 126 |
| 383 | 20231116 | 121000 | 486105030 | 7170 | 7170 | 7170 | 7170 | 0 |
| 384 | 20231116 | 120900 | 486105030 | 7170 | 7170 | 7170 | 7170 | 0 |
| 385 | 20231116 | 120800 | 486105030 | 7170 | 7200 | 7200 | 7170 | 133 |
| 386 | 20231116 | 120700 | 485148110 | 7200 | 7200 | 7200 | 7200 | 6 |
| 387 | 20231116 | 120600 | 485104910 | 7220 | 7220 | 7220 | 7220 | 6 |
| 388 | 20231116 | 120500 | 485061590 | 7200 | 7200 | 7200 | 7200 | 0 |
| 389 | 20231116 | 120400 | 485061590 | 7200 | 7200 | 7230 | 7200 | 3161 |
| 390 | 20231116 | 120300 | 462226690 | 7200 | 7210 | 7210 | 7200 | 93 |
| 391 | 20231116 | 120200 | 461557070 | 7210 | 7210 | 7210 | 7210 | 471 |
| 392 | 20231116 | 120100 | 458161160 | 7200 | 7210 | 7210 | 7200 | 94 |
| 393 | 20231116 | 120000 | 457483670 | 7210 | 7200 | 7210 | 7200 | 211 |
| 394 | 20231116 | 115900 | 455964370 | 7200 | 7190 | 7200 | 7190 | 478 |
| 395 | 20231116 | 115800 | 452525090 | 7190 | 7180 | 7190 | 7160 | 974 |
| 396 | 20231116 | 115700 | 445542230 | 7180 | 7180 | 7180 | 7180 | 0 |
| 397 | 20231116 | 115600 | 445542230 | 7180 | 7180 | 7180 | 7180 | 0 |
| 398 | 20231116 | 115500 | 445542230 | 7180 | 7180 | 7180 | 7180 | 0 |
| 399 | 20231116 | 115400 | 445542230 | 7180 | 7180 | 7180 | 7180 | 1 |
| 400 | 20231116 | 115300 | 445535050 | 7170 | 7170 | 7170 | 7170 | 0 |
| 401 | 20231116 | 115200 | 445535050 | 7170 | 7170 | 7170 | 7170 | 0 |
| 402 | 20231116 | 115100 | 445535050 | 7170 | 7170 | 7170 | 7170 | 0 |
| 403 | 20231116 | 115000 | 445535050 | 7170 | 7170 | 7170 | 7170 | 100 |
| 404 | 20231116 | 114900 | 444818050 | 7200 | 7170 | 7200 | 7160 | 948 |
| 405 | 20231116 | 114800 | 438010910 | 7170 | 7170 | 7170 | 7170 | 133 |
| 406 | 20231116 | 114700 | 437057300 | 7170 | 7170 | 7170 | 7170 | 508 |
| 407 | 20231116 | 114600 | 433414940 | 7170 | 7170 | 7170 | 7170 | 0 |
| 408 | 20231116 | 114500 | 433414940 | 7170 | 7180 | 7180 | 7170 | 300 |
| 409 | 20231116 | 114400 | 431261410 | 7180 | 7180 | 7180 | 7180 | 318 |
| 410 | 20231116 | 114300 | 428978170 | 7190 | 7190 | 7190 | 7180 | 365 |
| 411 | 20231116 | 114200 | 426355820 | 7180 | 7200 | 7200 | 7180 | 383 |
| 412 | 20231116 | 114100 | 423604540 | 7200 | 7190 | 7200 | 7190 | 300 |
| 413 | 20231116 | 114000 | 421445110 | 7190 | 7200 | 7210 | 7180 | 321 |
| 414 | 20231116 | 113900 | 419134800 | 7200 | 7200 | 7200 | 7200 | 848 |
| 415 | 20231116 | 113800 | 413029200 | 7200 | 7190 | 7200 | 7190 | 621 |
| 416 | 20231116 | 113700 | 408559250 | 7180 | 7180 | 7180 | 7180 | 46 |
| 417 | 20231116 | 113600 | 408228970 | 7180 | 7180 | 7180 | 7180 | 74 |
| 418 | 20231116 | 113500 | 407697650 | 7180 | 7180 | 7180 | 7180 | 65 |
| 419 | 20231116 | 113400 | 407230950 | 7180 | 7190 | 7200 | 7180 | 315 |
| 420 | 20231116 | 113300 | 404968210 | 7180 | 7200 | 7200 | 7180 | 113 |
| 421 | 20231116 | 113200 | 404156170 | 7210 | 7200 | 7220 | 7200 | 650 |
| 422 | 20231116 | 113100 | 399468560 | 7190 | 7190 | 7190 | 7180 | 730 |
| 423 | 20231116 | 113000 | 394222600 | 7190 | 7140 | 7190 | 7140 | 3319 |
| 424 | 20231116 | 112900 | 370418890 | 7140 | 7130 | 7140 | 7120 | 72 |
| 425 | 20231116 | 112800 | 369905850 | 7140 | 7140 | 7140 | 7140 | 150 |
| 426 | 20231116 | 112700 | 368834850 | 7140 | 7160 | 7160 | 7140 | 735 |
| 427 | 20231116 | 112600 | 363583760 | 7160 | 7160 | 7160 | 7160 | 2 |
| 428 | 20231116 | 112500 | 363569440 | 7160 | 7160 | 7160 | 7160 | 1 |
| 429 | 20231116 | 112400 | 363562280 | 7160 | 7160 | 7160 | 7160 | 208 |
| 430 | 20231116 | 112300 | 362073000 | 7160 | 7160 | 7160 | 7160 | 118 |
| 431 | 20231116 | 112200 | 361228120 | 7170 | 7140 | 7170 | 7140 | 1290 |
| 432 | 20231116 | 112100 | 351999230 | 7120 | 7120 | 7130 | 7120 | 1596 |
| 433 | 20231116 | 112000 | 340632700 | 7120 | 7130 | 7130 | 7120 | 435 |
| 434 | 20231116 | 111900 | 337535250 | 7130 | 7130 | 7130 | 7130 | 75 |
| 435 | 20231116 | 111800 | 337000500 | 7130 | 7130 | 7130 | 7130 | 138 |
| 436 | 20231116 | 111700 | 336016560 | 7130 | 7130 | 7130 | 7130 | 72 |
| 437 | 20231116 | 111600 | 335503200 | 7130 | 7130 | 7130 | 7130 | 72 |
| 438 | 20231116 | 111500 | 334989840 | 7130 | 7090 | 7130 | 7090 | 1299 |
| 439 | 20231116 | 111400 | 325759970 | 7070 | 7070 | 7070 | 7070 | 0 |
| 440 | 20231116 | 111300 | 325759970 | 7070 | 7070 | 7070 | 7070 | 112 |
| 441 | 20231116 | 111200 | 324968130 | 7070 | 7070 | 7070 | 7070 | 401 |
| 442 | 20231116 | 111100 | 322133060 | 7080 | 7080 | 7080 | 7080 | 59 |
| 443 | 20231116 | 111000 | 321715340 | 7080 | 7080 | 7080 | 7080 | 0 |
| 444 | 20231116 | 110900 | 321715340 | 7080 | 7080 | 7090 | 7080 | 895 |
| 445 | 20231116 | 110800 | 315375240 | 7080 | 7080 | 7080 | 7080 | 50 |
| 446 | 20231116 | 110700 | 315021240 | 7070 | 7050 | 7070 | 7050 | 31 |
| 447 | 20231116 | 110600 | 314802090 | 7050 | 7070 | 7070 | 7050 | 111 |
| 448 | 20231116 | 110500 | 314019520 | 7080 | 7070 | 7080 | 7050 | 478 |
| 449 | 20231116 | 110400 | 310644900 | 7070 | 7070 | 7070 | 7070 | 68 |
| 450 | 20231116 | 110300 | 310164140 | 7070 | 7050 | 7070 | 7050 | 300 |
| 451 | 20231116 | 110200 | 308049100 | 7050 | 7050 | 7050 | 7040 | 923 |
| 452 | 20231116 | 110100 | 301546210 | 7050 | 7050 | 7050 | 7050 | 0 |
| 453 | 20231116 | 110000 | 301546210 | 7050 | 7060 | 7060 | 7050 | 484 |
| 454 | 20231116 | 105900 | 298131190 | 7090 | 7090 | 7090 | 7090 | 0 |
| 455 | 20231116 | 105800 | 298131190 | 7090 | 7060 | 7090 | 7060 | 561 |
| 456 | 20231116 | 105700 | 294169690 | 7060 | 7070 | 7090 | 7060 | 101 |
| 457 | 20231116 | 105600 | 293456410 | 7070 | 7080 | 7090 | 7070 | 411 |
| 458 | 20231116 | 105500 | 290544760 | 7080 | 7060 | 7090 | 7060 | 116 |
| 459 | 20231116 | 105400 | 289725470 | 7090 | 7090 | 7090 | 7060 | 114 |
| 460 | 20231116 | 105300 | 288918050 | 7090 | 7070 | 7090 | 7060 | 722 |
| 461 | 20231116 | 105200 | 283812470 | 7090 | 7080 | 7090 | 7080 | 378 |
| 462 | 20231116 | 105100 | 281135730 | 7080 | 7080 | 7080 | 7080 | 301 |
| 463 | 20231116 | 105000 | 279004650 | 7090 | 7090 | 7090 | 7060 | 524 |
| 464 | 20231116 | 104900 | 275289670 | 7060 | 7070 | 7080 | 7060 | 845 |
| 465 | 20231116 | 104800 | 269315880 | 7070 | 7080 | 7080 | 7070 | 474 |
| 466 | 20231116 | 104700 | 265963920 | 7090 | 7100 | 7100 | 7090 | 102 |
| 467 | 20231116 | 104600 | 265240730 | 7090 | 7090 | 7090 | 7090 | 205 |
| 468 | 20231116 | 104500 | 263787280 | 7090 | 7090 | 7090 | 7090 | 57 |
| 469 | 20231116 | 104400 | 263383150 | 7090 | 7090 | 7090 | 7090 | 564 |
| 470 | 20231116 | 104300 | 259384390 | 7090 | 7090 | 7090 | 7090 | 333 |
| 471 | 20231116 | 104200 | 257023420 | 7090 | 7100 | 7100 | 7090 | 89 |
| 472 | 20231116 | 104100 | 256392320 | 7100 | 7110 | 7110 | 7100 | 34 |
| 473 | 20231116 | 104000 | 256150910 | 7110 | 7100 | 7110 | 7100 | 200 |
| 474 | 20231116 | 103900 | 254729560 | 7090 | 7100 | 7100 | 7090 | 171 |
| 475 | 20231116 | 103800 | 253515660 | 7110 | 7090 | 7110 | 7090 | 76 |
| 476 | 20231116 | 103700 | 252976760 | 7090 | 7100 | 7100 | 7090 | 2576 |
| 477 | 20231116 | 103600 | 234689920 | 7100 | 7100 | 7100 | 7100 | 30 |
| 478 | 20231116 | 103500 | 234476920 | 7100 | 7110 | 7120 | 7100 | 507 |
| 479 | 20231116 | 103400 | 230873490 | 7120 | 7130 | 7130 | 7120 | 433 |
| 480 | 20231116 | 103300 | 227787270 | 7140 | 7140 | 7140 | 7140 | 73 |
| 481 | 20231116 | 103200 | 227266050 | 7140 | 7160 | 7160 | 7140 | 692 |
| 482 | 20231116 | 103100 | 222318550 | 7160 | 7170 | 7170 | 7160 | 256 |
| 483 | 20231116 | 103000 | 220485540 | 7150 | 7140 | 7150 | 7140 | 877 |
| 484 | 20231116 | 102900 | 214218850 | 7140 | 7130 | 7140 | 7130 | 944 |
| 485 | 20231116 | 102800 | 207488070 | 7130 | 7130 | 7130 | 7130 | 738 |
| 486 | 20231116 | 102700 | 202226130 | 7130 | 7110 | 7130 | 7110 | 1489 |
| 487 | 20231116 | 102600 | 191623840 | 7080 | 7090 | 7120 | 7070 | 1082 |
| 488 | 20231116 | 102500 | 183944340 | 7070 | 7070 | 7070 | 7070 | 150 |
| 489 | 20231116 | 102400 | 182883840 | 7070 | 7070 | 7070 | 7070 | 0 |
| 490 | 20231116 | 102300 | 182883840 | 7070 | 7070 | 7070 | 7070 | 73 |
| 491 | 20231116 | 102200 | 182367730 | 7060 | 7090 | 7090 | 7060 | 644 |
| 492 | 20231116 | 102100 | 177819690 | 7090 | 7090 | 7090 | 7090 | 106 |
| 493 | 20231116 | 102000 | 177068150 | 7090 | 7100 | 7100 | 7090 | 258 |
| 494 | 20231116 | 101900 | 175236360 | 7100 | 7100 | 7100 | 7100 | 226 |
| 495 | 20231116 | 101800 | 173631760 | 7100 | 7100 | 7100 | 7100 | 157 |
| 496 | 20231116 | 101700 | 172517060 | 7080 | 7080 | 7100 | 7080 | 472 |
| 497 | 20231116 | 101600 | 169171880 | 7080 | 7040 | 7080 | 7040 | 1538 |
| 498 | 20231116 | 101500 | 158330870 | 7040 | 7040 | 7040 | 7030 | 1086 |
| 499 | 20231116 | 101400 | 150688270 | 7040 | 7050 | 7070 | 7040 | 487 |
| 500 | 20231116 | 101300 | 147250710 | 7070 | 7050 | 7070 | 7050 | 305 |
| 501 | 20231116 | 101200 | 145099200 | 7050 | 7080 | 7080 | 7050 | 73 |
| 502 | 20231116 | 101100 | 144582450 | 7050 | 7050 | 7050 | 7050 | 705 |
| 503 | 20231116 | 101000 | 139612200 | 7070 | 7080 | 7090 | 7050 | 1188 |
| 504 | 20231116 | 100900 | 131205850 | 7080 | 7100 | 7120 | 7080 | 853 |
| 505 | 20231116 | 100800 | 125156170 | 7120 | 7120 | 7120 | 7100 | 624 |
| 506 | 20231116 | 100700 | 120713940 | 7120 | 7100 | 7120 | 7090 | 1317 |
| 507 | 20231116 | 100600 | 111350770 | 7100 | 7090 | 7100 | 7070 | 2087 |
| 508 | 20231116 | 100500 | 96538410 | 7080 | 7040 | 7080 | 7040 | 778 |
| 509 | 20231116 | 100400 | 91047410 | 7040 | 7040 | 7040 | 7010 | 600 |
| 510 | 20231116 | 100300 | 86824580 | 7010 | 7010 | 7040 | 7010 | 523 |
| 511 | 20231116 | 100200 | 83157930 | 7000 | 7010 | 7020 | 6980 | 5800 |
| 512 | 20231116 | 100100 | 42581770 | 7010 | 7060 | 7080 | 7010 | 620 |
| 513 | 20231116 | 100000 | 38220260 | 7030 | 7010 | 7060 | 7010 | 5430 |