31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 184200 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 14861 |
| 3 | 20231117 | 184100 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 4 | 20231117 | 184000 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 5 | 20231117 | 183900 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 6 | 20231117 | 183800 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 7 | 20231117 | 183700 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 8 | 20231117 | 183600 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 9 | 20231117 | 183500 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 10 | 20231117 | 183400 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 11 | 20231117 | 183300 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 12 | 20231117 | 183200 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 13 | 20231117 | 183100 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 14 | 20231117 | 183000 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 15 | 20231117 | 182900 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 16 | 20231117 | 182800 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 17 | 20231117 | 182700 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 18 | 20231117 | 182600 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 19 | 20231117 | 182500 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 20 | 20231117 | 182400 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 21 | 20231117 | 182300 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 22 | 20231117 | 182200 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 23 | 20231117 | 182100 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 24 | 20231117 | 182000 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 25 | 20231117 | 181900 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 26 | 20231117 | 181800 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 27 | 20231117 | 181700 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 28 | 20231117 | 181600 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 29 | 20231117 | 181500 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 30 | 20231117 | 181400 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 31 | 20231117 | 181300 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 32 | 20231117 | 181200 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 14861 |
| 33 | 20231117 | 181100 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 34 | 20231117 | 181000 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 35 | 20231117 | 180900 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 36 | 20231117 | 180800 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 37 | 20231117 | 180700 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 38 | 20231117 | 180600 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 39 | 20231117 | 180500 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 40 | 20231117 | 180400 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 41 | 20231117 | 180300 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 42 | 20231117 | 180200 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 43 | 20231117 | 180100 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 44 | 20231117 | 180000 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 45 | 20231117 | 175900 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 46 | 20231117 | 175800 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 47 | 20231117 | 175700 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 48 | 20231117 | 175600 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 49 | 20231117 | 175500 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 50 | 20231117 | 175400 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 51 | 20231117 | 175300 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 52 | 20231117 | 175200 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 53 | 20231117 | 175100 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 54 | 20231117 | 175000 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 55 | 20231117 | 174900 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 56 | 20231117 | 174800 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 57 | 20231117 | 174700 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 58 | 20231117 | 174600 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 59 | 20231117 | 174500 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 60 | 20231117 | 174400 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 61 | 20231117 | 174300 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 62 | 20231117 | 174200 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 14861 |
| 63 | 20231117 | 174100 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 64 | 20231117 | 174000 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 65 | 20231117 | 173900 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 66 | 20231117 | 173800 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 67 | 20231117 | 173700 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 68 | 20231117 | 173600 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 69 | 20231117 | 173500 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 70 | 20231117 | 173400 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 71 | 20231117 | 173300 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 72 | 20231117 | 173200 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 73 | 20231117 | 173100 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 74 | 20231117 | 173000 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 75 | 20231117 | 172900 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 76 | 20231117 | 172800 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 77 | 20231117 | 172700 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 78 | 20231117 | 172600 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 79 | 20231117 | 172500 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 80 | 20231117 | 172400 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 81 | 20231117 | 172300 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 82 | 20231117 | 172200 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 83 | 20231117 | 172100 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 84 | 20231117 | 172000 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 85 | 20231117 | 171900 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 86 | 20231117 | 171800 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 87 | 20231117 | 171700 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 88 | 20231117 | 171600 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 89 | 20231117 | 171500 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 90 | 20231117 | 171400 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 91 | 20231117 | 171300 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 92 | 20231117 | 171200 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 14861 |
| 93 | 20231117 | 171100 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 94 | 20231117 | 171000 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 95 | 20231117 | 170900 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 96 | 20231117 | 170800 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 97 | 20231117 | 170700 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 98 | 20231117 | 170600 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 99 | 20231117 | 170500 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 100 | 20231117 | 170400 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 101 | 20231117 | 170300 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 102 | 20231117 | 170200 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 103 | 20231117 | 170100 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 104 | 20231117 | 170000 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 105 | 20231117 | 165900 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 106 | 20231117 | 165800 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 107 | 20231117 | 165700 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 108 | 20231117 | 165600 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 109 | 20231117 | 165500 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 110 | 20231117 | 165400 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 111 | 20231117 | 165300 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 112 | 20231117 | 165200 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 113 | 20231117 | 165100 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 114 | 20231117 | 165000 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 115 | 20231117 | 164900 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 116 | 20231117 | 164800 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 117 | 20231117 | 164700 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 118 | 20231117 | 164600 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 119 | 20231117 | 164500 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 120 | 20231117 | 164400 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 121 | 20231117 | 164300 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 122 | 20231117 | 164200 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 14861 |
| 123 | 20231117 | 164100 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 124 | 20231117 | 164000 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 125 | 20231117 | 163900 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 126 | 20231117 | 163800 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 127 | 20231117 | 163700 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 128 | 20231117 | 163600 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 129 | 20231117 | 163500 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 130 | 20231117 | 163400 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 131 | 20231117 | 163300 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 132 | 20231117 | 163200 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 133 | 20231117 | 163100 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 134 | 20231117 | 163000 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 135 | 20231117 | 162900 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 136 | 20231117 | 162800 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 137 | 20231117 | 162700 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 138 | 20231117 | 162600 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 139 | 20231117 | 162500 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 140 | 20231117 | 162400 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 141 | 20231117 | 162300 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 142 | 20231117 | 162200 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 143 | 20231117 | 162100 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 144 | 20231117 | 162000 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 145 | 20231117 | 161900 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 146 | 20231117 | 161800 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 147 | 20231117 | 161700 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 148 | 20231117 | 161600 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 149 | 20231117 | 161500 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 150 | 20231117 | 161400 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 151 | 20231117 | 161300 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 152 | 20231117 | 161200 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 14861 |
| 153 | 20231117 | 161100 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 154 | 20231117 | 161000 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 155 | 20231117 | 160900 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 156 | 20231117 | 160800 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 157 | 20231117 | 160700 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 158 | 20231117 | 160600 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 159 | 20231117 | 160500 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 160 | 20231117 | 160400 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 161 | 20231117 | 160300 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 162 | 20231117 | 160200 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 163 | 20231117 | 160100 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 164 | 20231117 | 160000 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 165 | 20231117 | 155900 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 166 | 20231117 | 155800 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 167 | 20231117 | 155700 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 168 | 20231117 | 155600 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 169 | 20231117 | 155500 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 170 | 20231117 | 155400 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 171 | 20231117 | 155300 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 172 | 20231117 | 155200 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 173 | 20231117 | 155100 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 174 | 20231117 | 155000 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 175 | 20231117 | 154900 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 176 | 20231117 | 154800 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 177 | 20231117 | 154700 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 178 | 20231117 | 154600 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 179 | 20231117 | 154500 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 180 | 20231117 | 154400 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 181 | 20231117 | 154300 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 182 | 20231117 | 154200 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 14861 |
| 183 | 20231117 | 154100 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 184 | 20231117 | 154000 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 185 | 20231117 | 153900 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 186 | 20231117 | 153800 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 187 | 20231117 | 153700 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 188 | 20231117 | 153600 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 189 | 20231117 | 153500 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 190 | 20231117 | 153400 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 191 | 20231117 | 153300 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 192 | 20231117 | 153200 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 193 | 20231117 | 153100 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 194 | 20231117 | 153000 | 7949089260 | 14500 | 14500 | 14500 | 14500 | 14861 |
| 195 | 20231117 | 152900 | 7733604760 | 14520 | 14520 | 14520 | 14520 | 0 |
| 196 | 20231117 | 152800 | 7733604760 | 14520 | 14520 | 14520 | 14520 | 0 |
| 197 | 20231117 | 152700 | 7733604760 | 14520 | 14520 | 14520 | 14520 | 0 |
| 198 | 20231117 | 152600 | 7733604760 | 14520 | 14520 | 14520 | 14520 | 0 |
| 199 | 20231117 | 152500 | 7733604760 | 14520 | 14520 | 14520 | 14520 | 0 |
| 200 | 20231117 | 152400 | 7733604760 | 14520 | 14520 | 14520 | 14520 | 0 |
| 201 | 20231117 | 152300 | 7733604760 | 14520 | 14520 | 14520 | 14520 | 0 |
| 202 | 20231117 | 152200 | 7733604760 | 14520 | 14520 | 14520 | 14520 | 0 |
| 203 | 20231117 | 152100 | 7733604760 | 14520 | 14520 | 14520 | 14520 | 0 |
| 204 | 20231117 | 152000 | 7733604760 | 14520 | 14520 | 14520 | 14520 | 0 |
| 205 | 20231117 | 151900 | 7733604760 | 14520 | 14540 | 14600 | 14510 | 4314 |
| 206 | 20231117 | 151800 | 7670877020 | 14540 | 14540 | 14590 | 14540 | 1035 |
| 207 | 20231117 | 151700 | 7655825080 | 14610 | 14620 | 14620 | 14540 | 1924 |
| 208 | 20231117 | 151600 | 7627765290 | 14590 | 14610 | 14630 | 14590 | 622 |
| 209 | 20231117 | 151500 | 7618673700 | 14610 | 14590 | 14610 | 14580 | 797 |
| 210 | 20231117 | 151400 | 7607040940 | 14580 | 14590 | 14590 | 14580 | 14 |
| 211 | 20231117 | 151300 | 7606836690 | 14600 | 14560 | 14610 | 14560 | 1618 |
| 212 | 20231117 | 151200 | 7583219380 | 14560 | 14580 | 14580 | 14560 | 2028 |
| 213 | 20231117 | 151100 | 7553677080 | 14580 | 14590 | 14600 | 14570 | 1014 |
| 214 | 20231117 | 151000 | 7538891400 | 14590 | 14610 | 14610 | 14590 | 293 |
| 215 | 20231117 | 150900 | 7534615510 | 14590 | 14610 | 14610 | 14590 | 1147 |
| 216 | 20231117 | 150800 | 7517879770 | 14610 | 14590 | 14610 | 14580 | 220 |
| 217 | 20231117 | 150700 | 7514670360 | 14580 | 14580 | 14580 | 14580 | 20 |
| 218 | 20231117 | 150600 | 7514378760 | 14600 | 14630 | 14630 | 14600 | 1854 |
| 219 | 20231117 | 150500 | 7487280950 | 14610 | 14650 | 14660 | 14610 | 710 |
| 220 | 20231117 | 150400 | 7476896730 | 14640 | 14650 | 14650 | 14630 | 168 |
| 221 | 20231117 | 150300 | 7474438540 | 14650 | 14630 | 14650 | 14610 | 143 |
| 222 | 20231117 | 150200 | 7472343770 | 14650 | 14610 | 14650 | 14600 | 364 |
| 223 | 20231117 | 150100 | 7467022850 | 14610 | 14600 | 14610 | 14600 | 497 |
| 224 | 20231117 | 150000 | 7459762930 | 14600 | 14580 | 14600 | 14580 | 16 |
| 225 | 20231117 | 145900 | 7459529630 | 14580 | 14580 | 14580 | 14580 | 8 |
| 226 | 20231117 | 145800 | 7459412990 | 14570 | 14590 | 14590 | 14570 | 1345 |
| 227 | 20231117 | 145700 | 7439809380 | 14580 | 14590 | 14610 | 14580 | 748 |
| 228 | 20231117 | 145600 | 7428900830 | 14590 | 14620 | 14620 | 14590 | 140 |
| 229 | 20231117 | 145500 | 7426854120 | 14580 | 14600 | 14600 | 14580 | 555 |
| 230 | 20231117 | 145400 | 7418753640 | 14600 | 14650 | 14650 | 14600 | 2334 |
| 231 | 20231117 | 145300 | 7384666560 | 14600 | 14600 | 14600 | 14600 | 113 |
| 232 | 20231117 | 145200 | 7383016760 | 14600 | 14580 | 14600 | 14580 | 334 |
| 233 | 20231117 | 145100 | 7378141900 | 14580 | 14600 | 14600 | 14580 | 206 |
| 234 | 20231117 | 145000 | 7375135030 | 14610 | 14610 | 14610 | 14610 | 281 |
| 235 | 20231117 | 144900 | 7371029620 | 14640 | 14650 | 14650 | 14610 | 1237 |
| 236 | 20231117 | 144800 | 7352924210 | 14640 | 14630 | 14640 | 14630 | 26 |
| 237 | 20231117 | 144700 | 7352543600 | 14610 | 14630 | 14630 | 14610 | 356 |
| 238 | 20231117 | 144600 | 7347339480 | 14610 | 14630 | 14630 | 14610 | 138 |
| 239 | 20231117 | 144500 | 7345320580 | 14600 | 14630 | 14630 | 14600 | 26 |
| 240 | 20231117 | 144400 | 7344940740 | 14630 | 14630 | 14630 | 14630 | 131 |
| 241 | 20231117 | 144300 | 7343024210 | 14620 | 14610 | 14620 | 14610 | 410 |
| 242 | 20231117 | 144200 | 7337030190 | 14620 | 14620 | 14620 | 14620 | 479 |
| 243 | 20231117 | 144100 | 7330027210 | 14620 | 14610 | 14620 | 14600 | 23 |
| 244 | 20231117 | 144000 | 7329691300 | 14570 | 14570 | 14570 | 14570 | 332 |
| 245 | 20231117 | 143900 | 7324854060 | 14570 | 14570 | 14570 | 14570 | 75 |
| 246 | 20231117 | 143800 | 7323761310 | 14570 | 14560 | 14570 | 14560 | 283 |
| 247 | 20231117 | 143700 | 7319638910 | 14520 | 14550 | 14560 | 14520 | 3868 |
| 248 | 20231117 | 143600 | 7263439880 | 14550 | 14560 | 14560 | 14550 | 557 |
| 249 | 20231117 | 143500 | 7255331400 | 14550 | 14550 | 14560 | 14550 | 83 |
| 250 | 20231117 | 143400 | 7254123740 | 14550 | 14550 | 14570 | 14550 | 575 |
| 251 | 20231117 | 143300 | 7245757380 | 14550 | 14570 | 14570 | 14550 | 902 |
| 252 | 20231117 | 143200 | 7232627220 | 14570 | 14580 | 14580 | 14550 | 1319 |
| 253 | 20231117 | 143100 | 7213413190 | 14580 | 14620 | 14620 | 14580 | 3894 |
| 254 | 20231117 | 143000 | 7156565110 | 14620 | 14630 | 14630 | 14620 | 572 |
| 255 | 20231117 | 142900 | 7148196760 | 14630 | 14630 | 14660 | 14630 | 17 |
| 256 | 20231117 | 142800 | 7147948020 | 14640 | 14650 | 14650 | 14640 | 794 |
| 257 | 20231117 | 142700 | 7136317430 | 14650 | 14660 | 14660 | 14650 | 22 |
| 258 | 20231117 | 142600 | 7135995100 | 14660 | 14680 | 14680 | 14650 | 779 |
| 259 | 20231117 | 142500 | 7124574700 | 14680 | 14680 | 14680 | 14680 | 237 |
| 260 | 20231117 | 142400 | 7121095540 | 14680 | 14680 | 14680 | 14680 | 41 |
| 261 | 20231117 | 142300 | 7120493660 | 14680 | 14680 | 14680 | 14680 | 137 |
| 262 | 20231117 | 142200 | 7118482500 | 14680 | 14650 | 14680 | 14650 | 35 |
| 263 | 20231117 | 142100 | 7117969720 | 14680 | 14680 | 14680 | 14680 | 9 |
| 264 | 20231117 | 142000 | 7117837600 | 14650 | 14660 | 14670 | 14650 | 109 |
| 265 | 20231117 | 141900 | 7116239940 | 14670 | 14680 | 14690 | 14670 | 6 |
| 266 | 20231117 | 141800 | 7116151860 | 14680 | 14670 | 14680 | 14640 | 537 |
| 267 | 20231117 | 141700 | 7108284850 | 14660 | 14650 | 14660 | 14640 | 641 |
| 268 | 20231117 | 141600 | 7098894700 | 14650 | 14650 | 14650 | 14650 | 601 |
| 269 | 20231117 | 141500 | 7090090050 | 14680 | 14650 | 14680 | 14650 | 577 |
| 270 | 20231117 | 141400 | 7081632920 | 14650 | 14660 | 14660 | 14640 | 888 |
| 271 | 20231117 | 141300 | 7068618580 | 14670 | 14670 | 14680 | 14670 | 357 |
| 272 | 20231117 | 141200 | 7063380880 | 14660 | 14660 | 14660 | 14660 | 10 |
| 273 | 20231117 | 141100 | 7063234280 | 14660 | 14630 | 14660 | 14630 | 150 |
| 274 | 20231117 | 141000 | 7061038580 | 14630 | 14630 | 14630 | 14610 | 608 |
| 275 | 20231117 | 140900 | 7052151090 | 14620 | 14650 | 14650 | 14620 | 616 |
| 276 | 20231117 | 140800 | 7043138040 | 14650 | 14670 | 14670 | 14650 | 1020 |
| 277 | 20231117 | 140700 | 7028186830 | 14670 | 14670 | 14690 | 14660 | 241 |
| 278 | 20231117 | 140600 | 7024652310 | 14650 | 14650 | 14670 | 14650 | 997 |
| 279 | 20231117 | 140500 | 7010046220 | 14650 | 14650 | 14650 | 14650 | 1 |
| 280 | 20231117 | 140400 | 7010031570 | 14650 | 14650 | 14660 | 14650 | 396 |
| 281 | 20231117 | 140300 | 7004230160 | 14650 | 14640 | 14650 | 14630 | 1036 |
| 282 | 20231117 | 140200 | 6989070740 | 14660 | 14650 | 14660 | 14640 | 650 |
| 283 | 20231117 | 140100 | 6979553580 | 14650 | 14670 | 14680 | 14650 | 1182 |
| 284 | 20231117 | 140000 | 6962229730 | 14670 | 14700 | 14700 | 14660 | 940 |
| 285 | 20231117 | 135900 | 6948442620 | 14690 | 14690 | 14720 | 14690 | 474 |
| 286 | 20231117 | 135800 | 6941476910 | 14700 | 14720 | 14720 | 14700 | 227 |
| 287 | 20231117 | 135700 | 6938139850 | 14700 | 14710 | 14720 | 14700 | 314 |
| 288 | 20231117 | 135600 | 6933523880 | 14720 | 14720 | 14720 | 14720 | 0 |
| 289 | 20231117 | 135500 | 6933523880 | 14720 | 14690 | 14720 | 14690 | 4 |
| 290 | 20231117 | 135400 | 6933465030 | 14720 | 14720 | 14720 | 14700 | 18 |
| 291 | 20231117 | 135300 | 6933200300 | 14670 | 14720 | 14720 | 14670 | 896 |
| 292 | 20231117 | 135200 | 6920021880 | 14720 | 14720 | 14720 | 14720 | 400 |
| 293 | 20231117 | 135100 | 6914133880 | 14720 | 14730 | 14730 | 14720 | 321 |
| 294 | 20231117 | 135000 | 6909408670 | 14730 | 14720 | 14730 | 14710 | 165 |
| 295 | 20231117 | 134900 | 6906980140 | 14720 | 14720 | 14720 | 14710 | 118 |
| 296 | 20231117 | 134800 | 6905243390 | 14720 | 14720 | 14720 | 14720 | 131 |
| 297 | 20231117 | 134700 | 6903315070 | 14740 | 14710 | 14740 | 14710 | 51 |
| 298 | 20231117 | 134600 | 6902564830 | 14710 | 14740 | 14740 | 14710 | 3 |
| 299 | 20231117 | 134500 | 6902520640 | 14710 | 14720 | 14740 | 14710 | 376 |
| 300 | 20231117 | 134400 | 6896985930 | 14730 | 14750 | 14750 | 14730 | 297 |
| 301 | 20231117 | 134300 | 6892608100 | 14750 | 14750 | 14750 | 14750 | 144 |
| 302 | 20231117 | 134200 | 6890484100 | 14750 | 14750 | 14750 | 14740 | 155 |
| 303 | 20231117 | 134100 | 6888199280 | 14740 | 14730 | 14740 | 14720 | 241 |
| 304 | 20231117 | 134000 | 6884648940 | 14720 | 14700 | 14720 | 14700 | 267 |
| 305 | 20231117 | 133900 | 6880721810 | 14690 | 14690 | 14700 | 14680 | 331 |
| 306 | 20231117 | 133800 | 6875857120 | 14690 | 14680 | 14690 | 14680 | 46 |
| 307 | 20231117 | 133700 | 6875181790 | 14690 | 14690 | 14690 | 14690 | 0 |
| 308 | 20231117 | 133600 | 6875181790 | 14690 | 14670 | 14690 | 14670 | 116 |
| 309 | 20231117 | 133500 | 6873479750 | 14670 | 14680 | 14680 | 14670 | 259 |
| 310 | 20231117 | 133400 | 6869678480 | 14680 | 14690 | 14700 | 14680 | 165 |
| 311 | 20231117 | 133300 | 6867254860 | 14680 | 14700 | 14700 | 14680 | 110 |
| 312 | 20231117 | 133200 | 6865639880 | 14680 | 14690 | 14700 | 14680 | 165 |
| 313 | 20231117 | 133100 | 6863217550 | 14700 | 14700 | 14700 | 14690 | 71 |
| 314 | 20231117 | 133000 | 6862174530 | 14700 | 14680 | 14700 | 14660 | 345 |
| 315 | 20231117 | 132900 | 6857111850 | 14680 | 14670 | 14680 | 14670 | 422 |
| 316 | 20231117 | 132800 | 6850920840 | 14680 | 14680 | 14690 | 14680 | 201 |
| 317 | 20231117 | 132700 | 6847970110 | 14720 | 14660 | 14720 | 14660 | 571 |
| 318 | 20231117 | 132600 | 6839580960 | 14650 | 14680 | 14680 | 14650 | 294 |
| 319 | 20231117 | 132500 | 6835269420 | 14680 | 14700 | 14710 | 14680 | 442 |
| 320 | 20231117 | 132400 | 6828778590 | 14710 | 14710 | 14710 | 14710 | 0 |
| 321 | 20231117 | 132300 | 6828778590 | 14710 | 14700 | 14710 | 14690 | 89 |
| 322 | 20231117 | 132200 | 6827470470 | 14700 | 14700 | 14700 | 14700 | 52 |
| 323 | 20231117 | 132100 | 6826706070 | 14650 | 14680 | 14700 | 14640 | 1247 |
| 324 | 20231117 | 132000 | 6808424630 | 14700 | 14700 | 14700 | 14660 | 929 |
| 325 | 20231117 | 131900 | 6794797340 | 14680 | 14710 | 14720 | 14680 | 522 |
| 326 | 20231117 | 131800 | 6787123970 | 14720 | 14720 | 14720 | 14720 | 10 |
| 327 | 20231117 | 131700 | 6786976770 | 14670 | 14730 | 14740 | 14660 | 1319 |
| 328 | 20231117 | 131600 | 6767608850 | 14730 | 14720 | 14730 | 14700 | 848 |
| 329 | 20231117 | 131500 | 6755136820 | 14720 | 14780 | 14780 | 14720 | 2555 |
| 330 | 20231117 | 131400 | 6717452380 | 14810 | 14790 | 14810 | 14780 | 1724 |
| 331 | 20231117 | 131300 | 6691963000 | 14800 | 14810 | 14820 | 14790 | 11 |
| 332 | 20231117 | 131200 | 6691800230 | 14790 | 14790 | 14820 | 14780 | 1003 |
| 333 | 20231117 | 131100 | 6676969070 | 14790 | 14770 | 14790 | 14770 | 117 |
| 334 | 20231117 | 131000 | 6675239000 | 14780 | 14820 | 14820 | 14780 | 2526 |
| 335 | 20231117 | 130900 | 6637846410 | 14820 | 14850 | 14850 | 14820 | 59 |
| 336 | 20231117 | 130800 | 6636970610 | 14850 | 14830 | 14850 | 14830 | 142 |
| 337 | 20231117 | 130700 | 6634863140 | 14830 | 14850 | 14850 | 14830 | 204 |
| 338 | 20231117 | 130600 | 6631836480 | 14850 | 14840 | 14850 | 14820 | 413 |
| 339 | 20231117 | 130500 | 6625709090 | 14860 | 14850 | 14860 | 14820 | 385 |
| 340 | 20231117 | 130400 | 6619992760 | 14830 | 14860 | 14860 | 14810 | 3189 |
| 341 | 20231117 | 130300 | 6572658460 | 14860 | 14830 | 14860 | 14810 | 2964 |
| 342 | 20231117 | 130200 | 6528677560 | 14850 | 14860 | 14860 | 14830 | 1428 |
| 343 | 20231117 | 130100 | 6507473250 | 14860 | 14890 | 14890 | 14850 | 1911 |
| 344 | 20231117 | 130000 | 6479073330 | 14870 | 14810 | 14890 | 14810 | 5888 |
| 345 | 20231117 | 125900 | 6391634640 | 14810 | 14810 | 14810 | 14810 | 204 |
| 346 | 20231117 | 125800 | 6388613400 | 14800 | 14810 | 14810 | 14800 | 210 |
| 347 | 20231117 | 125700 | 6385504100 | 14820 | 14820 | 14820 | 14810 | 97 |
| 348 | 20231117 | 125600 | 6384066620 | 14820 | 14810 | 14820 | 14810 | 792 |
| 349 | 20231117 | 125500 | 6372333940 | 14820 | 14800 | 14820 | 14800 | 594 |
| 350 | 20231117 | 125400 | 6363541520 | 14780 | 14800 | 14800 | 14780 | 139 |
| 351 | 20231117 | 125300 | 6361484380 | 14770 | 14810 | 14810 | 14760 | 579 |
| 352 | 20231117 | 125200 | 6352938010 | 14810 | 14790 | 14810 | 14790 | 456 |
| 353 | 20231117 | 125100 | 6346187850 | 14790 | 14790 | 14790 | 14790 | 233 |
| 354 | 20231117 | 125000 | 6342741780 | 14790 | 14770 | 14790 | 14770 | 477 |
| 355 | 20231117 | 124900 | 6335691090 | 14770 | 14770 | 14770 | 14770 | 0 |
| 356 | 20231117 | 124800 | 6335691090 | 14770 | 14730 | 14770 | 14710 | 501 |
| 357 | 20231117 | 124700 | 6328316440 | 14770 | 14770 | 14770 | 14740 | 542 |
| 358 | 20231117 | 124600 | 6320313990 | 14770 | 14720 | 14770 | 14700 | 3014 |
| 359 | 20231117 | 124500 | 6275910090 | 14720 | 14750 | 14770 | 14720 | 605 |
| 360 | 20231117 | 124400 | 6266998260 | 14740 | 14740 | 14770 | 14740 | 434 |
| 361 | 20231117 | 124300 | 6260600880 | 14740 | 14750 | 14750 | 14740 | 116 |
| 362 | 20231117 | 124200 | 6258890840 | 14750 | 14740 | 14770 | 14740 | 178 |
| 363 | 20231117 | 124100 | 6256266820 | 14740 | 14750 | 14750 | 14740 | 741 |
| 364 | 20231117 | 124000 | 6245337300 | 14780 | 14760 | 14780 | 14750 | 171 |
| 365 | 20231117 | 123900 | 6242810670 | 14790 | 14790 | 14790 | 14790 | 0 |
| 366 | 20231117 | 123800 | 6242810670 | 14790 | 14770 | 14790 | 14770 | 228 |
| 367 | 20231117 | 123700 | 6239443090 | 14770 | 14790 | 14790 | 14770 | 43 |
| 368 | 20231117 | 123600 | 6238807420 | 14790 | 14770 | 14790 | 14750 | 400 |
| 369 | 20231117 | 123500 | 6232896440 | 14710 | 14780 | 14780 | 14710 | 913 |
| 370 | 20231117 | 123400 | 6219443980 | 14750 | 14780 | 14780 | 14750 | 400 |
| 371 | 20231117 | 123300 | 6213543950 | 14750 | 14750 | 14790 | 14720 | 613 |
| 372 | 20231117 | 123200 | 6204510190 | 14770 | 14810 | 14820 | 14740 | 950 |
| 373 | 20231117 | 123100 | 6190466220 | 14810 | 14800 | 14830 | 14800 | 609 |
| 374 | 20231117 | 123000 | 6181441960 | 14840 | 14840 | 14850 | 14800 | 540 |
| 375 | 20231117 | 122900 | 6173432350 | 14840 | 14850 | 14850 | 14830 | 103 |
| 376 | 20231117 | 122800 | 6171904050 | 14850 | 14810 | 14850 | 14810 | 1871 |
| 377 | 20231117 | 122700 | 6144149830 | 14800 | 14790 | 14800 | 14790 | 357 |
| 378 | 20231117 | 122600 | 6138866930 | 14770 | 14770 | 14770 | 14770 | 410 |
| 379 | 20231117 | 122500 | 6132811230 | 14770 | 14760 | 14800 | 14760 | 43 |
| 380 | 20231117 | 122400 | 6132175280 | 14770 | 14820 | 14820 | 14770 | 404 |
| 381 | 20231117 | 122300 | 6126193670 | 14820 | 14840 | 14840 | 14810 | 429 |
| 382 | 20231117 | 122200 | 6119838400 | 14820 | 14840 | 14840 | 14820 | 878 |
| 383 | 20231117 | 122100 | 6106820800 | 14840 | 14780 | 14840 | 14780 | 1416 |
| 384 | 20231117 | 122000 | 6085836840 | 14790 | 14810 | 14820 | 14790 | 627 |
| 385 | 20231117 | 121900 | 6076556120 | 14810 | 14800 | 14820 | 14800 | 319 |
| 386 | 20231117 | 121800 | 6071830590 | 14800 | 14820 | 14830 | 14800 | 1087 |
| 387 | 20231117 | 121700 | 6055727790 | 14810 | 14770 | 14810 | 14760 | 1892 |
| 388 | 20231117 | 121600 | 6027748590 | 14760 | 14760 | 14770 | 14730 | 605 |
| 389 | 20231117 | 121500 | 6018817710 | 14760 | 14740 | 14760 | 14710 | 745 |
| 390 | 20231117 | 121400 | 6007830340 | 14740 | 14730 | 14740 | 14710 | 369 |
| 391 | 20231117 | 121300 | 6002400280 | 14730 | 14720 | 14750 | 14720 | 914 |
| 392 | 20231117 | 121200 | 5988940180 | 14710 | 14700 | 14710 | 14680 | 381 |
| 393 | 20231117 | 121100 | 5983342160 | 14700 | 14670 | 14700 | 14660 | 551 |
| 394 | 20231117 | 121000 | 5975249580 | 14680 | 14670 | 14680 | 14670 | 73 |
| 395 | 20231117 | 120900 | 5974178530 | 14680 | 14650 | 14680 | 14650 | 1165 |
| 396 | 20231117 | 120800 | 5957105800 | 14660 | 14690 | 14690 | 14660 | 1375 |
| 397 | 20231117 | 120700 | 5936931530 | 14690 | 14690 | 14700 | 14690 | 178 |
| 398 | 20231117 | 120600 | 5934316370 | 14690 | 14730 | 14730 | 14690 | 1061 |
| 399 | 20231117 | 120500 | 5918720820 | 14730 | 14730 | 14730 | 14730 | 33 |
| 400 | 20231117 | 120400 | 5918234730 | 14730 | 14690 | 14730 | 14690 | 435 |
| 401 | 20231117 | 120300 | 5911833480 | 14700 | 14700 | 14710 | 14690 | 479 |
| 402 | 20231117 | 120200 | 5904792310 | 14700 | 14710 | 14710 | 14700 | 494 |
| 403 | 20231117 | 120100 | 5897526040 | 14720 | 14730 | 14730 | 14720 | 179 |
| 404 | 20231117 | 120000 | 5894890960 | 14730 | 14730 | 14730 | 14730 | 366 |
| 405 | 20231117 | 115900 | 5889499780 | 14730 | 14710 | 14730 | 14710 | 263 |
| 406 | 20231117 | 115800 | 5885631030 | 14740 | 14730 | 14740 | 14730 | 287 |
| 407 | 20231117 | 115700 | 5881403240 | 14720 | 14700 | 14720 | 14700 | 242 |
| 408 | 20231117 | 115600 | 5877845300 | 14700 | 14700 | 14700 | 14690 | 128 |
| 409 | 20231117 | 115500 | 5875963730 | 14700 | 14700 | 14700 | 14690 | 98 |
| 410 | 20231117 | 115400 | 5874523420 | 14700 | 14690 | 14710 | 14690 | 10 |
| 411 | 20231117 | 115300 | 5874376420 | 14690 | 14720 | 14720 | 14690 | 508 |
| 412 | 20231117 | 115200 | 5866904280 | 14720 | 14710 | 14740 | 14710 | 100 |
| 413 | 20231117 | 115100 | 5865431960 | 14710 | 14670 | 14710 | 14660 | 1327 |
| 414 | 20231117 | 115000 | 5845961720 | 14670 | 14750 | 14770 | 14670 | 3884 |
| 415 | 20231117 | 114900 | 5788804450 | 14750 | 14760 | 14770 | 14740 | 353 |
| 416 | 20231117 | 114800 | 5783597040 | 14750 | 14810 | 14820 | 14730 | 3944 |
| 417 | 20231117 | 114700 | 5725332690 | 14820 | 14810 | 14850 | 14770 | 8535 |
| 418 | 20231117 | 114600 | 5598933210 | 14790 | 14760 | 14810 | 14690 | 8738 |
| 419 | 20231117 | 114500 | 5469829780 | 14670 | 14610 | 14800 | 14600 | 8856 |
| 420 | 20231117 | 114400 | 5339469790 | 14640 | 14620 | 14640 | 14590 | 1693 |
| 421 | 20231117 | 114300 | 5314701020 | 14620 | 14570 | 14620 | 14570 | 2571 |
| 422 | 20231117 | 114200 | 5277169880 | 14570 | 14560 | 14590 | 14560 | 1356 |
| 423 | 20231117 | 114100 | 5257412950 | 14560 | 14530 | 14570 | 14530 | 440 |
| 424 | 20231117 | 114000 | 5251005990 | 14550 | 14530 | 14560 | 14530 | 379 |
| 425 | 20231117 | 113900 | 5245490300 | 14560 | 14540 | 14580 | 14540 | 647 |
| 426 | 20231117 | 113800 | 5236076120 | 14550 | 14530 | 14560 | 14530 | 2271 |
| 427 | 20231117 | 113700 | 5203015100 | 14510 | 14560 | 14560 | 14500 | 742 |
| 428 | 20231117 | 113600 | 5192217370 | 14560 | 14500 | 14580 | 14480 | 2880 |
| 429 | 20231117 | 113500 | 5150303120 | 14490 | 14510 | 14510 | 14490 | 57 |
| 430 | 20231117 | 113400 | 5149476870 | 14510 | 14500 | 14510 | 14480 | 781 |
| 431 | 20231117 | 113300 | 5138158310 | 14500 | 14470 | 14500 | 14470 | 585 |
| 432 | 20231117 | 113200 | 5129680020 | 14480 | 14460 | 14480 | 14450 | 414 |
| 433 | 20231117 | 113100 | 5123691080 | 14460 | 14470 | 14470 | 14460 | 333 |
| 434 | 20231117 | 113000 | 5118875890 | 14460 | 14470 | 14480 | 14460 | 202 |
| 435 | 20231117 | 112900 | 5115952950 | 14480 | 14460 | 14480 | 14460 | 142 |
| 436 | 20231117 | 112800 | 5113896890 | 14460 | 14480 | 14480 | 14440 | 24 |
| 437 | 20231117 | 112700 | 5113549780 | 14480 | 14470 | 14480 | 14470 | 288 |
| 438 | 20231117 | 112600 | 5109381160 | 14470 | 14460 | 14470 | 14440 | 345 |
| 439 | 20231117 | 112500 | 5104390140 | 14480 | 14470 | 14480 | 14460 | 755 |
| 440 | 20231117 | 112400 | 5093470980 | 14490 | 14460 | 14510 | 14460 | 3931 |
| 441 | 20231117 | 112300 | 5036535770 | 14450 | 14450 | 14450 | 14440 | 968 |
| 442 | 20231117 | 112200 | 5022552100 | 14440 | 14440 | 14440 | 14440 | 205 |
| 443 | 20231117 | 112100 | 5019591900 | 14440 | 14430 | 14440 | 14420 | 197 |
| 444 | 20231117 | 112000 | 5016749780 | 14430 | 14430 | 14430 | 14410 | 637 |
| 445 | 20231117 | 111900 | 5007560710 | 14420 | 14410 | 14420 | 14410 | 565 |
| 446 | 20231117 | 111800 | 4999416540 | 14410 | 14400 | 14420 | 14400 | 741 |
| 447 | 20231117 | 111700 | 4988738730 | 14410 | 14400 | 14430 | 14400 | 530 |
| 448 | 20231117 | 111600 | 4981101960 | 14400 | 14380 | 14400 | 14380 | 41 |
| 449 | 20231117 | 111500 | 4980512360 | 14360 | 14350 | 14360 | 14350 | 383 |
| 450 | 20231117 | 111400 | 4975013250 | 14350 | 14370 | 14390 | 14350 | 1231 |
| 451 | 20231117 | 111300 | 4957335300 | 14370 | 14370 | 14370 | 14350 | 620 |
| 452 | 20231117 | 111200 | 4948427200 | 14370 | 14350 | 14370 | 14350 | 141 |
| 453 | 20231117 | 111100 | 4946402580 | 14360 | 14350 | 14370 | 14340 | 776 |
| 454 | 20231117 | 111000 | 4935258380 | 14350 | 14370 | 14370 | 14350 | 82 |
| 455 | 20231117 | 110900 | 4934081660 | 14380 | 14330 | 14380 | 14310 | 1107 |
| 456 | 20231117 | 110800 | 4918226690 | 14350 | 14330 | 14350 | 14310 | 229 |
| 457 | 20231117 | 110700 | 4914945970 | 14330 | 14340 | 14360 | 14330 | 435 |
| 458 | 20231117 | 110600 | 4908705120 | 14350 | 14390 | 14410 | 14350 | 749 |
| 459 | 20231117 | 110500 | 4897935500 | 14390 | 14340 | 14390 | 14340 | 489 |
| 460 | 20231117 | 110400 | 4890902510 | 14340 | 14370 | 14380 | 14340 | 463 |
| 461 | 20231117 | 110300 | 4884245350 | 14330 | 14320 | 14360 | 14300 | 1519 |
| 462 | 20231117 | 110200 | 4862468190 | 14350 | 14350 | 14350 | 14300 | 933 |
| 463 | 20231117 | 110100 | 4849085300 | 14350 | 14290 | 14350 | 14260 | 2883 |
| 464 | 20231117 | 110000 | 4807885510 | 14260 | 14250 | 14290 | 14250 | 1396 |
| 465 | 20231117 | 105900 | 4787976930 | 14240 | 14270 | 14270 | 14240 | 1997 |
| 466 | 20231117 | 105800 | 4759507580 | 14270 | 14260 | 14290 | 14260 | 918 |
| 467 | 20231117 | 105700 | 4746403170 | 14260 | 14240 | 14270 | 14220 | 945 |
| 468 | 20231117 | 105600 | 4732942440 | 14240 | 14310 | 14320 | 14230 | 13750 |
| 469 | 20231117 | 105500 | 4536479970 | 14310 | 14330 | 14330 | 14310 | 932 |
| 470 | 20231117 | 105400 | 4523134090 | 14360 | 14330 | 14370 | 14310 | 1452 |
| 471 | 20231117 | 105300 | 4502333990 | 14330 | 14310 | 14330 | 14310 | 430 |
| 472 | 20231117 | 105200 | 4496179410 | 14310 | 14350 | 14370 | 14310 | 3758 |
| 473 | 20231117 | 105100 | 4442334570 | 14350 | 14350 | 14350 | 14340 | 594 |
| 474 | 20231117 | 105000 | 4433816000 | 14350 | 14350 | 14370 | 14330 | 1568 |
| 475 | 20231117 | 104900 | 4411317740 | 14350 | 14360 | 14360 | 14350 | 987 |
| 476 | 20231117 | 104800 | 4397153210 | 14360 | 14370 | 14370 | 14360 | 366 |
| 477 | 20231117 | 104700 | 4391897110 | 14360 | 14370 | 14370 | 14360 | 1267 |
| 478 | 20231117 | 104600 | 4373697240 | 14370 | 14380 | 14380 | 14370 | 493 |
| 479 | 20231117 | 104500 | 4366612780 | 14380 | 14390 | 14390 | 14380 | 851 |
| 480 | 20231117 | 104400 | 4354368370 | 14390 | 14410 | 14410 | 14390 | 1481 |
| 481 | 20231117 | 104300 | 4333046760 | 14410 | 14470 | 14470 | 14410 | 3733 |
| 482 | 20231117 | 104200 | 4279119720 | 14470 | 14470 | 14470 | 14460 | 416 |
| 483 | 20231117 | 104100 | 4273100410 | 14470 | 14460 | 14480 | 14460 | 576 |
| 484 | 20231117 | 104000 | 4264765820 | 14460 | 14460 | 14460 | 14450 | 184 |
| 485 | 20231117 | 103900 | 4262105400 | 14460 | 14440 | 14460 | 14440 | 211 |
| 486 | 20231117 | 103800 | 4259057290 | 14450 | 14450 | 14450 | 14440 | 135 |
| 487 | 20231117 | 103700 | 4257107680 | 14440 | 14450 | 14450 | 14440 | 311 |
| 488 | 20231117 | 103600 | 4252614740 | 14450 | 14400 | 14450 | 14390 | 1560 |
| 489 | 20231117 | 103500 | 4230092690 | 14420 | 14350 | 14430 | 14320 | 2046 |
| 490 | 20231117 | 103400 | 4200718070 | 14350 | 14390 | 14390 | 14350 | 3973 |
| 491 | 20231117 | 103300 | 4143685150 | 14390 | 14410 | 14410 | 14390 | 769 |
| 492 | 20231117 | 103200 | 4132610430 | 14400 | 14440 | 14440 | 14400 | 609 |
| 493 | 20231117 | 103100 | 4123828350 | 14400 | 14410 | 14450 | 14360 | 6832 |
| 494 | 20231117 | 103000 | 4025576970 | 14410 | 14400 | 14450 | 14400 | 977 |
| 495 | 20231117 | 102900 | 4011499450 | 14400 | 14400 | 14430 | 14390 | 7845 |
| 496 | 20231117 | 102800 | 3898489360 | 14400 | 14440 | 14450 | 14400 | 5799 |
| 497 | 20231117 | 102700 | 3814910580 | 14420 | 14500 | 14500 | 14420 | 5348 |
| 498 | 20231117 | 102600 | 3737596470 | 14500 | 14520 | 14530 | 14490 | 244 |
| 499 | 20231117 | 102500 | 3734057850 | 14520 | 14500 | 14530 | 14480 | 4052 |
| 500 | 20231117 | 102400 | 3675318550 | 14500 | 14530 | 14530 | 14500 | 2091 |
| 501 | 20231117 | 102300 | 3644969640 | 14520 | 14530 | 14530 | 14520 | 764 |
| 502 | 20231117 | 102200 | 3633876250 | 14530 | 14550 | 14560 | 14520 | 1091 |
| 503 | 20231117 | 102100 | 3618024720 | 14550 | 14530 | 14560 | 14530 | 124 |
| 504 | 20231117 | 102000 | 3616222660 | 14520 | 14560 | 14560 | 14520 | 1139 |
| 505 | 20231117 | 101900 | 3599668520 | 14560 | 14560 | 14560 | 14560 | 520 |
| 506 | 20231117 | 101800 | 3592097320 | 14560 | 14530 | 14560 | 14530 | 332 |
| 507 | 20231117 | 101700 | 3587265110 | 14530 | 14520 | 14540 | 14520 | 217 |
| 508 | 20231117 | 101600 | 3584112260 | 14520 | 14520 | 14530 | 14520 | 675 |
| 509 | 20231117 | 101500 | 3574311080 | 14520 | 14540 | 14560 | 14500 | 5404 |
| 510 | 20231117 | 101400 | 3495895390 | 14540 | 14570 | 14580 | 14540 | 2389 |
| 511 | 20231117 | 101300 | 3461126280 | 14570 | 14580 | 14600 | 14570 | 642 |
| 512 | 20231117 | 101200 | 3451769340 | 14580 | 14610 | 14610 | 14580 | 1577 |
| 513 | 20231117 | 101100 | 3428770430 | 14610 | 14620 | 14620 | 14590 | 2125 |
| 514 | 20231117 | 101000 | 3397727400 | 14630 | 14650 | 14670 | 14630 | 1282 |
| 515 | 20231117 | 100900 | 3378964380 | 14650 | 14650 | 14670 | 14640 | 492 |
| 516 | 20231117 | 100800 | 3371757690 | 14650 | 14610 | 14670 | 14610 | 1530 |
| 517 | 20231117 | 100700 | 3349371220 | 14610 | 14620 | 14620 | 14610 | 1185 |
| 518 | 20231117 | 100600 | 3332052830 | 14630 | 14630 | 14630 | 14620 | 603 |
| 519 | 20231117 | 100500 | 3323232120 | 14620 | 14670 | 14670 | 14610 | 1786 |
| 520 | 20231117 | 100400 | 3297075210 | 14680 | 14690 | 14690 | 14680 | 541 |
| 521 | 20231117 | 100300 | 3289130820 | 14690 | 14720 | 14730 | 14690 | 890 |
| 522 | 20231117 | 100200 | 3276041330 | 14710 | 14720 | 14790 | 14710 | 1216 |
| 523 | 20231117 | 100100 | 3258095860 | 14720 | 14790 | 14790 | 14710 | 2046 |
| 524 | 20231117 | 100000 | 3227927250 | 14790 | 14790 | 14790 | 14780 | 282 |
| 525 | 20231117 | 095900 | 3223756850 | 14790 | 14820 | 14830 | 14780 | 2591 |
| 526 | 20231117 | 095800 | 3185423500 | 14840 | 14880 | 14880 | 14810 | 1265 |
| 527 | 20231117 | 095700 | 3166634800 | 14880 | 14810 | 14880 | 14810 | 1362 |
| 528 | 20231117 | 095600 | 3146419180 | 14820 | 14830 | 14870 | 14820 | 269 |
| 529 | 20231117 | 095500 | 3142422070 | 14790 | 14840 | 14870 | 14790 | 818 |
| 530 | 20231117 | 095400 | 3130296940 | 14880 | 14810 | 14880 | 14780 | 855 |
| 531 | 20231117 | 095300 | 3117622820 | 14810 | 14870 | 14940 | 14780 | 8502 |
| 532 | 20231117 | 095200 | 2991026460 | 14870 | 14920 | 14940 | 14870 | 9766 |
| 533 | 20231117 | 095100 | 2845473060 | 14900 | 14880 | 14950 | 14870 | 6778 |
| 534 | 20231117 | 095000 | 2744361670 | 14870 | 14730 | 14870 | 14730 | 3965 |
| 535 | 20231117 | 094900 | 2685675370 | 14720 | 14710 | 14760 | 14710 | 2812 |
| 536 | 20231117 | 094800 | 2644224720 | 14710 | 14650 | 14710 | 14650 | 628 |
| 537 | 20231117 | 094700 | 2634993190 | 14650 | 14650 | 14730 | 14650 | 6258 |
| 538 | 20231117 | 094600 | 2542988640 | 14650 | 14610 | 14650 | 14600 | 755 |
| 539 | 20231117 | 094500 | 2531941840 | 14600 | 14610 | 14620 | 14570 | 284 |
| 540 | 20231117 | 094400 | 2527800740 | 14610 | 14570 | 14610 | 14560 | 881 |
| 541 | 20231117 | 094300 | 2514958900 | 14570 | 14560 | 14570 | 14560 | 10 |
| 542 | 20231117 | 094200 | 2514813290 | 14550 | 14540 | 14550 | 14540 | 317 |
| 543 | 20231117 | 094100 | 2510202260 | 14540 | 14550 | 14560 | 14540 | 299 |
| 544 | 20231117 | 094000 | 2505853010 | 14530 | 14530 | 14530 | 14510 | 878 |
| 545 | 20231117 | 093900 | 2493101400 | 14550 | 14510 | 14550 | 14510 | 939 |
| 546 | 20231117 | 093800 | 2479476240 | 14500 | 14510 | 14520 | 14500 | 3804 |
| 547 | 20231117 | 093700 | 2424302990 | 14510 | 14550 | 14550 | 14510 | 4037 |
| 548 | 20231117 | 093600 | 2365686420 | 14530 | 14570 | 14570 | 14530 | 3397 |
| 549 | 20231117 | 093500 | 2316261120 | 14570 | 14560 | 14570 | 14550 | 770 |
| 550 | 20231117 | 093400 | 2305048540 | 14560 | 14560 | 14570 | 14560 | 1801 |
| 551 | 20231117 | 093300 | 2278824320 | 14560 | 14590 | 14590 | 14560 | 1689 |
| 552 | 20231117 | 093200 | 2254204090 | 14600 | 14610 | 14610 | 14600 | 905 |
| 553 | 20231117 | 093100 | 2240989570 | 14610 | 14620 | 14620 | 14600 | 1023 |
| 554 | 20231117 | 093000 | 2226040460 | 14670 | 14670 | 14670 | 14620 | 263 |
| 555 | 20231117 | 092900 | 2222189070 | 14680 | 14620 | 14680 | 14610 | 1078 |
| 556 | 20231117 | 092800 | 2206421640 | 14620 | 14670 | 14670 | 14620 | 1651 |
| 557 | 20231117 | 092700 | 2182235420 | 14650 | 14680 | 14680 | 14640 | 322 |
| 558 | 20231117 | 092600 | 2177511670 | 14690 | 14650 | 14690 | 14640 | 351 |
| 559 | 20231117 | 092500 | 2172363620 | 14680 | 14660 | 14680 | 14640 | 716 |
| 560 | 20231117 | 092400 | 2161874450 | 14660 | 14650 | 14680 | 14650 | 1034 |
| 561 | 20231117 | 092300 | 2146722810 | 14650 | 14640 | 14680 | 14640 | 976 |
| 562 | 20231117 | 092200 | 2132422610 | 14640 | 14590 | 14640 | 14570 | 7179 |
| 563 | 20231117 | 092100 | 2027671040 | 14570 | 14600 | 14600 | 14570 | 1905 |
| 564 | 20231117 | 092000 | 1999884160 | 14600 | 14640 | 14660 | 14600 | 3636 |
| 565 | 20231117 | 091900 | 1946717310 | 14650 | 14640 | 14670 | 14640 | 1451 |
| 566 | 20231117 | 091800 | 1925451780 | 14630 | 14610 | 14650 | 14610 | 1507 |
| 567 | 20231117 | 091700 | 1903402560 | 14600 | 14580 | 14600 | 14580 | 634 |
| 568 | 20231117 | 091600 | 1894151480 | 14540 | 14530 | 14580 | 14530 | 858 |
| 569 | 20231117 | 091500 | 1881670490 | 14530 | 14560 | 14580 | 14520 | 4652 |
| 570 | 20231117 | 091400 | 1814024420 | 14560 | 14560 | 14560 | 14550 | 3806 |
| 571 | 20231117 | 091300 | 1758620290 | 14560 | 14650 | 14650 | 14560 | 5310 |
| 572 | 20231117 | 091200 | 1681225420 | 14590 | 14610 | 14680 | 14590 | 4886 |
| 573 | 20231117 | 091100 | 1609670530 | 14630 | 14640 | 14670 | 14560 | 22454 |
| 574 | 20231117 | 091000 | 1281978830 | 14640 | 14650 | 14680 | 14640 | 3293 |
| 575 | 20231117 | 090900 | 1233750850 | 14650 | 14740 | 14740 | 14650 | 3811 |
| 576 | 20231117 | 090800 | 1177721910 | 14650 | 14690 | 14740 | 14610 | 6698 |
| 577 | 20231117 | 090700 | 1079588200 | 14700 | 14800 | 14800 | 14700 | 8160 |
| 578 | 20231117 | 090600 | 959349680 | 14800 | 14800 | 14810 | 14780 | 1918 |
| 579 | 20231117 | 090500 | 930976340 | 14810 | 14890 | 14890 | 14810 | 3330 |
| 580 | 20231117 | 090400 | 881585890 | 14890 | 14910 | 14910 | 14840 | 1980 |
| 581 | 20231117 | 090300 | 852158630 | 14910 | 14850 | 14930 | 14790 | 9148 |
| 582 | 20231117 | 090200 | 716625410 | 14840 | 14950 | 14950 | 14840 | 13183 |
| 583 | 20231117 | 090100 | 520147490 | 14930 | 15000 | 15040 | 14920 | 11124 |
| 584 | 20231117 | 090000 | 353714630 | 15030 | 15100 | 15100 | 15000 | 23448 |