31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 192400 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 20747 |
| 3 | 20231116 | 192300 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 4 | 20231116 | 192200 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 5 | 20231116 | 192100 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 6 | 20231116 | 192000 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 7 | 20231116 | 191900 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 8 | 20231116 | 191800 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 9 | 20231116 | 191700 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 10 | 20231116 | 191600 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 11 | 20231116 | 191500 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 12 | 20231116 | 191400 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 13 | 20231116 | 191300 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 14 | 20231116 | 191200 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 15 | 20231116 | 191100 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 16 | 20231116 | 191000 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 17 | 20231116 | 190900 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 18 | 20231116 | 190800 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 19 | 20231116 | 190700 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 20 | 20231116 | 190600 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 21 | 20231116 | 190500 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 22 | 20231116 | 190400 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 23 | 20231116 | 190300 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 24 | 20231116 | 190200 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 25 | 20231116 | 190100 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 26 | 20231116 | 190000 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 27 | 20231116 | 185900 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 28 | 20231116 | 185800 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 29 | 20231116 | 185700 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 30 | 20231116 | 185600 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 31 | 20231116 | 185500 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 32 | 20231116 | 185400 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 20747 |
| 33 | 20231116 | 185300 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 34 | 20231116 | 185200 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 35 | 20231116 | 185100 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 36 | 20231116 | 185000 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 37 | 20231116 | 184900 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 38 | 20231116 | 184800 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 39 | 20231116 | 184700 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 40 | 20231116 | 184600 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 41 | 20231116 | 184500 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 42 | 20231116 | 184400 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 43 | 20231116 | 184300 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 44 | 20231116 | 184200 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 45 | 20231116 | 184100 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 46 | 20231116 | 184000 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 47 | 20231116 | 183900 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 48 | 20231116 | 183800 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 49 | 20231116 | 183700 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 50 | 20231116 | 183600 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 51 | 20231116 | 183500 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 52 | 20231116 | 183400 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 53 | 20231116 | 183300 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 54 | 20231116 | 183200 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 55 | 20231116 | 183100 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 56 | 20231116 | 183000 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 57 | 20231116 | 182900 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 58 | 20231116 | 182800 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 59 | 20231116 | 182700 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 60 | 20231116 | 182600 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 61 | 20231116 | 182500 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 62 | 20231116 | 182400 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 20747 |
| 63 | 20231116 | 182300 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 64 | 20231116 | 182200 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 65 | 20231116 | 182100 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 66 | 20231116 | 182000 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 67 | 20231116 | 181900 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 68 | 20231116 | 181800 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 69 | 20231116 | 181700 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 70 | 20231116 | 181600 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 71 | 20231116 | 181500 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 72 | 20231116 | 181400 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 73 | 20231116 | 181300 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 74 | 20231116 | 181200 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 75 | 20231116 | 181100 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 76 | 20231116 | 181000 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 77 | 20231116 | 180900 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 78 | 20231116 | 180800 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 79 | 20231116 | 180700 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 80 | 20231116 | 180600 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 81 | 20231116 | 180500 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 82 | 20231116 | 180400 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 83 | 20231116 | 180300 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 84 | 20231116 | 180200 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 85 | 20231116 | 180100 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 86 | 20231116 | 180000 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 87 | 20231116 | 175900 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 88 | 20231116 | 175800 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 89 | 20231116 | 175700 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 90 | 20231116 | 175600 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 91 | 20231116 | 175500 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 92 | 20231116 | 175400 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 20747 |
| 93 | 20231116 | 175300 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 94 | 20231116 | 175200 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 95 | 20231116 | 175100 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 96 | 20231116 | 175000 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 97 | 20231116 | 174900 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 98 | 20231116 | 174800 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 99 | 20231116 | 174700 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 100 | 20231116 | 174600 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 101 | 20231116 | 174500 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 102 | 20231116 | 174400 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 103 | 20231116 | 174300 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 104 | 20231116 | 174200 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 105 | 20231116 | 174100 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 106 | 20231116 | 174000 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 107 | 20231116 | 173900 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 108 | 20231116 | 173800 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 109 | 20231116 | 173700 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 110 | 20231116 | 173600 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 111 | 20231116 | 173500 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 112 | 20231116 | 173400 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 113 | 20231116 | 173300 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 114 | 20231116 | 173200 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 115 | 20231116 | 173100 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 116 | 20231116 | 173000 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 117 | 20231116 | 172900 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 118 | 20231116 | 172800 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 119 | 20231116 | 172700 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 120 | 20231116 | 172600 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 121 | 20231116 | 172500 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 122 | 20231116 | 172400 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 20747 |
| 123 | 20231116 | 172300 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 124 | 20231116 | 172200 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 125 | 20231116 | 172100 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 126 | 20231116 | 172000 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 127 | 20231116 | 171900 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 128 | 20231116 | 171800 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 129 | 20231116 | 171700 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 130 | 20231116 | 171600 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 131 | 20231116 | 171500 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 132 | 20231116 | 171400 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 133 | 20231116 | 171300 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 134 | 20231116 | 171200 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 135 | 20231116 | 171100 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 136 | 20231116 | 171000 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 137 | 20231116 | 170900 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 138 | 20231116 | 170800 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 139 | 20231116 | 170700 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 140 | 20231116 | 170600 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 141 | 20231116 | 170500 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 142 | 20231116 | 170400 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 143 | 20231116 | 170300 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 144 | 20231116 | 170200 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 145 | 20231116 | 170100 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 146 | 20231116 | 170000 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 147 | 20231116 | 165900 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 148 | 20231116 | 165800 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 149 | 20231116 | 165700 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 150 | 20231116 | 165600 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 151 | 20231116 | 165500 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 152 | 20231116 | 165400 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 20747 |
| 153 | 20231116 | 165300 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 154 | 20231116 | 165200 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 155 | 20231116 | 165100 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 156 | 20231116 | 165000 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 157 | 20231116 | 164900 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 158 | 20231116 | 164800 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 159 | 20231116 | 164700 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 160 | 20231116 | 164600 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 161 | 20231116 | 164500 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 162 | 20231116 | 164400 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 163 | 20231116 | 164300 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 164 | 20231116 | 164200 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 165 | 20231116 | 164100 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 166 | 20231116 | 164000 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 167 | 20231116 | 163900 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 168 | 20231116 | 163800 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 169 | 20231116 | 163700 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 170 | 20231116 | 163600 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 171 | 20231116 | 163500 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 172 | 20231116 | 163400 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 173 | 20231116 | 163300 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 174 | 20231116 | 163200 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 175 | 20231116 | 163100 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 0 |
| 176 | 20231116 | 163000 | 59203844000 | 59700 | 59700 | 59700 | 59700 | 20747 |
| 177 | 20231116 | 162900 | 57965248100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 178 | 20231116 | 162800 | 57965248100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 179 | 20231116 | 162700 | 57965248100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 180 | 20231116 | 162600 | 57965248100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 181 | 20231116 | 162500 | 57965248100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 182 | 20231116 | 162400 | 57965248100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 183 | 20231116 | 162300 | 57965248100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 184 | 20231116 | 162200 | 57965248100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 185 | 20231116 | 162100 | 57965248100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 186 | 20231116 | 162000 | 57965248100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 187 | 20231116 | 161900 | 57965248100 | 59700 | 59700 | 59700 | 59600 | 1695 |
| 188 | 20231116 | 161800 | 57864171600 | 59600 | 59700 | 59700 | 59600 | 1858 |
| 189 | 20231116 | 161700 | 57753360300 | 59600 | 59600 | 59700 | 59500 | 2255 |
| 190 | 20231116 | 161600 | 57619018300 | 59600 | 59500 | 59700 | 59500 | 3692 |
| 191 | 20231116 | 161500 | 57399005200 | 59600 | 59600 | 59700 | 59500 | 2325 |
| 192 | 20231116 | 161400 | 57260457400 | 59600 | 59700 | 59700 | 59600 | 1759 |
| 193 | 20231116 | 161300 | 57155617200 | 59600 | 59600 | 59700 | 59500 | 6527 |
| 194 | 20231116 | 161200 | 56766640700 | 59600 | 59600 | 59700 | 59600 | 945 |
| 195 | 20231116 | 161100 | 56710291900 | 59600 | 59700 | 59800 | 59600 | 1708 |
| 196 | 20231116 | 161000 | 56608346600 | 59700 | 59800 | 59800 | 59700 | 3050 |
| 197 | 20231116 | 160900 | 56426249800 | 59700 | 59800 | 59900 | 59700 | 954 |
| 198 | 20231116 | 160800 | 56369220700 | 59800 | 59800 | 59900 | 59700 | 1052 |
| 199 | 20231116 | 160700 | 56306359800 | 59800 | 59800 | 59900 | 59700 | 1851 |
| 200 | 20231116 | 160600 | 56195685700 | 59700 | 59800 | 59800 | 59700 | 2876 |
| 201 | 20231116 | 160500 | 56023973700 | 59800 | 59900 | 59900 | 59700 | 875 |
| 202 | 20231116 | 160400 | 55971664400 | 59800 | 59900 | 59900 | 59800 | 1235 |
| 203 | 20231116 | 160300 | 55897807800 | 59900 | 59900 | 59900 | 59800 | 5411 |
| 204 | 20231116 | 160200 | 55574213200 | 59800 | 60000 | 60000 | 59800 | 3670 |
| 205 | 20231116 | 160100 | 55354384200 | 59900 | 59900 | 60000 | 59900 | 1514 |
| 206 | 20231116 | 160000 | 55263665500 | 60000 | 59900 | 60000 | 59900 | 1098 |
| 207 | 20231116 | 155900 | 55197814200 | 60000 | 59900 | 60000 | 59900 | 667 |
| 208 | 20231116 | 155800 | 55157829600 | 59900 | 59900 | 60000 | 59900 | 627 |
| 209 | 20231116 | 155700 | 55120265600 | 59900 | 60000 | 60000 | 59900 | 719 |
| 210 | 20231116 | 155600 | 55077182900 | 59900 | 60000 | 60000 | 59900 | 239 |
| 211 | 20231116 | 155500 | 55062862000 | 60000 | 59900 | 60000 | 59900 | 638 |
| 212 | 20231116 | 155400 | 55024640400 | 59900 | 60000 | 60000 | 59900 | 1976 |
| 213 | 20231116 | 155300 | 54906114300 | 60100 | 60000 | 60100 | 60000 | 910 |
| 214 | 20231116 | 155200 | 54851510800 | 60000 | 60000 | 60100 | 60000 | 897 |
| 215 | 20231116 | 155100 | 54797689600 | 60000 | 60000 | 60100 | 60000 | 1233 |
| 216 | 20231116 | 155000 | 54723705600 | 60100 | 60000 | 60100 | 60000 | 885 |
| 217 | 20231116 | 154900 | 54670590100 | 60100 | 60000 | 60100 | 60000 | 316 |
| 218 | 20231116 | 154800 | 54651622000 | 60000 | 60100 | 60100 | 60000 | 481 |
| 219 | 20231116 | 154700 | 54622748600 | 60000 | 60000 | 60100 | 60000 | 414 |
| 220 | 20231116 | 154600 | 54597901300 | 60000 | 60000 | 60100 | 60000 | 292 |
| 221 | 20231116 | 154500 | 54580372500 | 60000 | 60000 | 60100 | 60000 | 4950 |
| 222 | 20231116 | 154400 | 54283352500 | 60000 | 60100 | 60100 | 60000 | 4178 |
| 223 | 20231116 | 154300 | 54032655800 | 60100 | 60100 | 60100 | 60000 | 1158 |
| 224 | 20231116 | 154200 | 53963062300 | 60100 | 60100 | 60100 | 60000 | 581 |
| 225 | 20231116 | 154100 | 53928144300 | 60100 | 60000 | 60100 | 60000 | 503 |
| 226 | 20231116 | 154000 | 53897942700 | 60000 | 60100 | 60100 | 60000 | 263 |
| 227 | 20231116 | 153900 | 53882138500 | 60100 | 60000 | 60100 | 60000 | 259 |
| 228 | 20231116 | 153800 | 53866577200 | 60000 | 60100 | 60100 | 60000 | 283 |
| 229 | 20231116 | 153700 | 53849581500 | 60100 | 60200 | 60200 | 60000 | 398 |
| 230 | 20231116 | 153600 | 53825655600 | 60100 | 60100 | 60200 | 60100 | 1456 |
| 231 | 20231116 | 153500 | 53738137100 | 60100 | 60100 | 60200 | 60100 | 420 |
| 232 | 20231116 | 153400 | 53712891000 | 60100 | 60000 | 60100 | 60000 | 648 |
| 233 | 20231116 | 153300 | 53673980000 | 60000 | 60100 | 60100 | 60000 | 374 |
| 234 | 20231116 | 153200 | 53651514500 | 60000 | 60100 | 60100 | 60000 | 301 |
| 235 | 20231116 | 153100 | 53633424500 | 60100 | 60100 | 60200 | 60100 | 1553 |
| 236 | 20231116 | 153000 | 53540068600 | 60100 | 60100 | 60200 | 60100 | 374 |
| 237 | 20231116 | 152900 | 53517584500 | 60200 | 60200 | 60200 | 60100 | 377 |
| 238 | 20231116 | 152800 | 53494912500 | 60100 | 60100 | 60100 | 60000 | 1081 |
| 239 | 20231116 | 152700 | 53429949200 | 60100 | 60100 | 60100 | 60000 | 1325 |
| 240 | 20231116 | 152600 | 53350348100 | 60100 | 60100 | 60100 | 60000 | 572 |
| 241 | 20231116 | 152500 | 53315999300 | 60100 | 60100 | 60100 | 60000 | 549 |
| 242 | 20231116 | 152400 | 53283013400 | 60100 | 60100 | 60100 | 60000 | 341 |
| 243 | 20231116 | 152300 | 53262527800 | 60100 | 60100 | 60100 | 60000 | 2106 |
| 244 | 20231116 | 152200 | 53136100300 | 60100 | 60100 | 60100 | 60000 | 578 |
| 245 | 20231116 | 152100 | 53101394100 | 60000 | 60100 | 60100 | 60000 | 428 |
| 246 | 20231116 | 152000 | 53075675100 | 60000 | 60000 | 60100 | 60000 | 8054 |
| 247 | 20231116 | 151900 | 52592419300 | 60100 | 60000 | 60100 | 60000 | 844 |
| 248 | 20231116 | 151800 | 52541729500 | 60000 | 60200 | 60200 | 60000 | 2944 |
| 249 | 20231116 | 151700 | 52364965900 | 60100 | 60100 | 60100 | 60000 | 1123 |
| 250 | 20231116 | 151600 | 52297485100 | 60100 | 60000 | 60100 | 59900 | 1927 |
| 251 | 20231116 | 151500 | 52181884500 | 59900 | 60000 | 60000 | 59900 | 335 |
| 252 | 20231116 | 151400 | 52161800400 | 60000 | 59900 | 60100 | 59900 | 1889 |
| 253 | 20231116 | 151300 | 52048461800 | 60000 | 59900 | 60000 | 59900 | 2842 |
| 254 | 20231116 | 151200 | 51878222800 | 59900 | 59800 | 59900 | 59800 | 5069 |
| 255 | 20231116 | 151100 | 51574669200 | 59900 | 59700 | 59900 | 59700 | 4118 |
| 256 | 20231116 | 151000 | 51328554000 | 59700 | 59800 | 59900 | 59700 | 6185 |
| 257 | 20231116 | 150900 | 50958703000 | 59800 | 59800 | 59900 | 59800 | 1263 |
| 258 | 20231116 | 150800 | 50883175300 | 59900 | 59800 | 59900 | 59800 | 936 |
| 259 | 20231116 | 150700 | 50827159100 | 59800 | 59800 | 59900 | 59700 | 14687 |
| 260 | 20231116 | 150600 | 49949613400 | 59900 | 59900 | 60000 | 59800 | 5433 |
| 261 | 20231116 | 150500 | 49624147200 | 60000 | 59900 | 60000 | 59900 | 1107 |
| 262 | 20231116 | 150400 | 49557827600 | 60000 | 60000 | 60000 | 59900 | 1859 |
| 263 | 20231116 | 150300 | 49446410600 | 60000 | 60100 | 60100 | 60000 | 5402 |
| 264 | 20231116 | 150200 | 49122198500 | 60100 | 60100 | 60200 | 60000 | 12349 |
| 265 | 20231116 | 150100 | 48380002400 | 60100 | 60100 | 60200 | 60100 | 464 |
| 266 | 20231116 | 150000 | 48352094700 | 60200 | 60200 | 60300 | 60100 | 4717 |
| 267 | 20231116 | 145900 | 48068122400 | 60200 | 60300 | 60300 | 60200 | 937 |
| 268 | 20231116 | 145800 | 48011703000 | 60300 | 60300 | 60300 | 60200 | 755 |
| 269 | 20231116 | 145700 | 47966225000 | 60300 | 60200 | 60300 | 60200 | 616 |
| 270 | 20231116 | 145600 | 47929111700 | 60200 | 60200 | 60300 | 60200 | 480 |
| 271 | 20231116 | 145500 | 47900187300 | 60200 | 60300 | 60300 | 60200 | 540 |
| 272 | 20231116 | 145400 | 47867664900 | 60300 | 60200 | 60300 | 60200 | 290 |
| 273 | 20231116 | 145300 | 47850191700 | 60300 | 60300 | 60300 | 60200 | 263 |
| 274 | 20231116 | 145200 | 47834345400 | 60300 | 60400 | 60400 | 60300 | 3201 |
| 275 | 20231116 | 145100 | 47641314900 | 60300 | 60300 | 60400 | 60300 | 217 |
| 276 | 20231116 | 145000 | 47628218700 | 60300 | 60300 | 60400 | 60300 | 947 |
| 277 | 20231116 | 144900 | 47571068100 | 60300 | 60400 | 60400 | 60300 | 174 |
| 278 | 20231116 | 144800 | 47560570400 | 60400 | 60300 | 60400 | 60300 | 87 |
| 279 | 20231116 | 144700 | 47555322500 | 60300 | 60300 | 60400 | 60300 | 1654 |
| 280 | 20231116 | 144600 | 47455565000 | 60400 | 60400 | 60400 | 60300 | 431 |
| 281 | 20231116 | 144500 | 47429542800 | 60400 | 60400 | 60500 | 60300 | 3870 |
| 282 | 20231116 | 144400 | 47195791100 | 60500 | 60400 | 60500 | 60300 | 4679 |
| 283 | 20231116 | 144300 | 46913179500 | 60400 | 60400 | 60400 | 60300 | 961 |
| 284 | 20231116 | 144200 | 46855179200 | 60400 | 60300 | 60400 | 60200 | 4906 |
| 285 | 20231116 | 144100 | 46559341600 | 60300 | 60200 | 60300 | 60200 | 677 |
| 286 | 20231116 | 144000 | 46518554900 | 60300 | 60300 | 60300 | 60200 | 2116 |
| 287 | 20231116 | 143900 | 46391032900 | 60300 | 60300 | 60300 | 60200 | 3819 |
| 288 | 20231116 | 143800 | 46160764100 | 60300 | 60400 | 60400 | 60300 | 288 |
| 289 | 20231116 | 143700 | 46143372800 | 60300 | 60300 | 60400 | 60300 | 401 |
| 290 | 20231116 | 143600 | 46119186600 | 60300 | 60300 | 60400 | 60300 | 484 |
| 291 | 20231116 | 143500 | 46089970700 | 60400 | 60400 | 60400 | 60300 | 514 |
| 292 | 20231116 | 143400 | 46058929500 | 60400 | 60300 | 60400 | 60300 | 101 |
| 293 | 20231116 | 143300 | 46052831300 | 60300 | 60400 | 60400 | 60300 | 451 |
| 294 | 20231116 | 143200 | 46025618300 | 60400 | 60300 | 60400 | 60300 | 441 |
| 295 | 20231116 | 143100 | 45999018900 | 60400 | 60300 | 60400 | 60300 | 1035 |
| 296 | 20231116 | 143000 | 45936578500 | 60300 | 60300 | 60400 | 60300 | 2238 |
| 297 | 20231116 | 142900 | 45801625500 | 60400 | 60300 | 60400 | 60300 | 333 |
| 298 | 20231116 | 142800 | 45781540200 | 60400 | 60300 | 60400 | 60300 | 261 |
| 299 | 20231116 | 142700 | 45765779600 | 60400 | 60300 | 60400 | 60300 | 362 |
| 300 | 20231116 | 142600 | 45743940800 | 60400 | 60300 | 60400 | 60300 | 356 |
| 301 | 20231116 | 142500 | 45722447500 | 60400 | 60400 | 60400 | 60300 | 1093 |
| 302 | 20231116 | 142400 | 45656511600 | 60300 | 60300 | 60400 | 60200 | 1934 |
| 303 | 20231116 | 142300 | 45539892100 | 60300 | 60200 | 60300 | 60200 | 370 |
| 304 | 20231116 | 142200 | 45517606100 | 60200 | 60300 | 60300 | 60200 | 205 |
| 305 | 20231116 | 142100 | 45505249300 | 60300 | 60300 | 60300 | 60200 | 320 |
| 306 | 20231116 | 142000 | 45485975900 | 60200 | 60200 | 60300 | 60200 | 106 |
| 307 | 20231116 | 141900 | 45479589100 | 60300 | 60300 | 60400 | 60200 | 2342 |
| 308 | 20231116 | 141800 | 45338407400 | 60300 | 60300 | 60400 | 60300 | 191 |
| 309 | 20231116 | 141700 | 45326886400 | 60400 | 60300 | 60400 | 60300 | 166 |
| 310 | 20231116 | 141600 | 45316869300 | 60400 | 60400 | 60500 | 60300 | 687 |
| 311 | 20231116 | 141500 | 45275377900 | 60200 | 60500 | 60500 | 60200 | 1636 |
| 312 | 20231116 | 141400 | 45176671800 | 60400 | 60500 | 60500 | 60300 | 621 |
| 313 | 20231116 | 141300 | 45139174500 | 60400 | 60400 | 60500 | 60300 | 8106 |
| 314 | 20231116 | 141200 | 44649565400 | 60400 | 60300 | 60400 | 60300 | 789 |
| 315 | 20231116 | 141100 | 44601930500 | 60300 | 60300 | 60400 | 60300 | 508 |
| 316 | 20231116 | 141000 | 44571293700 | 60300 | 60300 | 60300 | 60200 | 137 |
| 317 | 20231116 | 140900 | 44563033400 | 60200 | 60300 | 60400 | 60200 | 1066 |
| 318 | 20231116 | 140800 | 44498745200 | 60300 | 60300 | 60400 | 60300 | 3150 |
| 319 | 20231116 | 140700 | 44308798600 | 60300 | 60300 | 60300 | 60200 | 284 |
| 320 | 20231116 | 140600 | 44291687100 | 60300 | 60300 | 60300 | 60200 | 1634 |
| 321 | 20231116 | 140500 | 44193305800 | 60300 | 60200 | 60300 | 60200 | 757 |
| 322 | 20231116 | 140400 | 44147666100 | 60200 | 60200 | 60300 | 60200 | 479 |
| 323 | 20231116 | 140300 | 44118830200 | 60200 | 60300 | 60300 | 60200 | 169 |
| 324 | 20231116 | 140200 | 44108652800 | 60200 | 60300 | 60300 | 60200 | 139 |
| 325 | 20231116 | 140100 | 44100276100 | 60200 | 60200 | 60300 | 60200 | 352 |
| 326 | 20231116 | 140000 | 44079082400 | 60200 | 60200 | 60300 | 60200 | 1005 |
| 327 | 20231116 | 135900 | 44018566600 | 60200 | 60200 | 60300 | 60200 | 297 |
| 328 | 20231116 | 135800 | 44000685000 | 60200 | 60300 | 60400 | 60200 | 3652 |
| 329 | 20231116 | 135700 | 43780510700 | 60300 | 60400 | 60400 | 60300 | 430 |
| 330 | 20231116 | 135600 | 43754576400 | 60400 | 60400 | 60400 | 60300 | 741 |
| 331 | 20231116 | 135500 | 43709888600 | 60400 | 60300 | 60400 | 60300 | 97 |
| 332 | 20231116 | 135400 | 43704032100 | 60400 | 60300 | 60400 | 60300 | 207 |
| 333 | 20231116 | 135300 | 43691533600 | 60400 | 60400 | 60400 | 60300 | 1616 |
| 334 | 20231116 | 135200 | 43594087200 | 60400 | 60300 | 60400 | 60300 | 275 |
| 335 | 20231116 | 135100 | 43577499100 | 60300 | 60300 | 60400 | 60200 | 2451 |
| 336 | 20231116 | 135000 | 43429703300 | 60200 | 60200 | 60300 | 60200 | 1095 |
| 337 | 20231116 | 134900 | 43363775400 | 60100 | 60100 | 60200 | 60100 | 450 |
| 338 | 20231116 | 134800 | 43336726200 | 60100 | 60200 | 60200 | 60100 | 364 |
| 339 | 20231116 | 134700 | 43314825000 | 60100 | 60200 | 60200 | 60100 | 460 |
| 340 | 20231116 | 134600 | 43287164900 | 60200 | 60000 | 60200 | 60000 | 4094 |
| 341 | 20231116 | 134500 | 43041115700 | 60000 | 60100 | 60100 | 60000 | 7470 |
| 342 | 20231116 | 134400 | 42592912200 | 60000 | 60100 | 60100 | 60000 | 1378 |
| 343 | 20231116 | 134300 | 42510221000 | 60100 | 60100 | 60100 | 60000 | 2256 |
| 344 | 20231116 | 134200 | 42374844500 | 60000 | 60100 | 60100 | 60000 | 282 |
| 345 | 20231116 | 134100 | 42357903700 | 60100 | 60100 | 60200 | 60100 | 2033 |
| 346 | 20231116 | 134000 | 42235717300 | 60100 | 60100 | 60200 | 60100 | 336 |
| 347 | 20231116 | 133900 | 42215520700 | 60200 | 60200 | 60200 | 60100 | 269 |
| 348 | 20231116 | 133800 | 42199352000 | 60100 | 60100 | 60200 | 60100 | 5076 |
| 349 | 20231116 | 133700 | 41894280400 | 60100 | 60200 | 60200 | 60100 | 134 |
| 350 | 20231116 | 133600 | 41886217900 | 60200 | 60200 | 60200 | 60100 | 1010 |
| 351 | 20231116 | 133500 | 41825420200 | 60200 | 60200 | 60300 | 60100 | 4636 |
| 352 | 20231116 | 133400 | 41546339600 | 60300 | 60200 | 60300 | 60200 | 347 |
| 353 | 20231116 | 133300 | 41525441900 | 60300 | 60300 | 60300 | 60200 | 792 |
| 354 | 20231116 | 133200 | 41477692600 | 60300 | 60300 | 60400 | 60200 | 2164 |
| 355 | 20231116 | 133100 | 41347212100 | 60300 | 60300 | 60400 | 60200 | 1564 |
| 356 | 20231116 | 133000 | 41252902300 | 60300 | 60300 | 60400 | 60300 | 5064 |
| 357 | 20231116 | 132900 | 40947539600 | 60300 | 60300 | 60400 | 60300 | 300 |
| 358 | 20231116 | 132800 | 40929446800 | 60300 | 60400 | 60400 | 60300 | 214 |
| 359 | 20231116 | 132700 | 40916539300 | 60300 | 60500 | 60500 | 60300 | 2063 |
| 360 | 20231116 | 132600 | 40791912200 | 60400 | 60500 | 60500 | 60400 | 863 |
| 361 | 20231116 | 132500 | 40739777800 | 60500 | 60500 | 60500 | 60400 | 690 |
| 362 | 20231116 | 132400 | 40698039400 | 60400 | 60400 | 60500 | 60400 | 563 |
| 363 | 20231116 | 132300 | 40664018200 | 60400 | 60400 | 60400 | 60300 | 1199 |
| 364 | 20231116 | 132200 | 40591612300 | 60400 | 60400 | 60400 | 60300 | 769 |
| 365 | 20231116 | 132100 | 40545165200 | 60400 | 60400 | 60500 | 60300 | 1104 |
| 366 | 20231116 | 132000 | 40478485300 | 60400 | 60300 | 60400 | 60300 | 5323 |
| 367 | 20231116 | 131900 | 40157067100 | 60300 | 60300 | 60400 | 60200 | 738 |
| 368 | 20231116 | 131800 | 40112564300 | 60300 | 60200 | 60400 | 60200 | 2943 |
| 369 | 20231116 | 131700 | 39935103200 | 60300 | 60200 | 60300 | 60200 | 284 |
| 370 | 20231116 | 131600 | 39917980900 | 60200 | 60300 | 60300 | 60200 | 305 |
| 371 | 20231116 | 131500 | 39899608000 | 60300 | 60200 | 60300 | 60200 | 299 |
| 372 | 20231116 | 131400 | 39881585900 | 60200 | 60300 | 60300 | 60200 | 759 |
| 373 | 20231116 | 131300 | 39835843900 | 60200 | 60300 | 60300 | 60200 | 434 |
| 374 | 20231116 | 131200 | 39809710100 | 60200 | 60200 | 60300 | 60200 | 289 |
| 375 | 20231116 | 131100 | 39792310700 | 60200 | 60300 | 60400 | 60200 | 11281 |
| 376 | 20231116 | 131000 | 39112354000 | 60200 | 60300 | 60300 | 60200 | 219 |
| 377 | 20231116 | 130900 | 39099158400 | 60200 | 60300 | 60300 | 60200 | 170 |
| 378 | 20231116 | 130800 | 39088920800 | 60300 | 60300 | 60300 | 60200 | 306 |
| 379 | 20231116 | 130700 | 39070472400 | 60200 | 60100 | 60300 | 60100 | 2079 |
| 380 | 20231116 | 130600 | 38945283400 | 60200 | 60100 | 60200 | 60100 | 647 |
| 381 | 20231116 | 130500 | 38906339300 | 60200 | 60100 | 60200 | 60000 | 956 |
| 382 | 20231116 | 130400 | 38848881600 | 60100 | 60000 | 60100 | 60000 | 2270 |
| 383 | 20231116 | 130300 | 38712512000 | 60100 | 60100 | 60100 | 60000 | 282 |
| 384 | 20231116 | 130200 | 38695576700 | 60100 | 60000 | 60100 | 60000 | 1166 |
| 385 | 20231116 | 130100 | 38625597200 | 60000 | 60200 | 60200 | 60000 | 1963 |
| 386 | 20231116 | 130000 | 38507652900 | 60200 | 60200 | 60200 | 60100 | 345 |
| 387 | 20231116 | 125900 | 38486912700 | 60100 | 60000 | 60200 | 60000 | 740 |
| 388 | 20231116 | 125800 | 38442447200 | 60100 | 60000 | 60100 | 60000 | 536 |
| 389 | 20231116 | 125700 | 38410273300 | 60000 | 60000 | 60100 | 60000 | 465 |
| 390 | 20231116 | 125600 | 38382331400 | 60100 | 60100 | 60100 | 60000 | 1898 |
| 391 | 20231116 | 125500 | 38268263900 | 60100 | 60100 | 60100 | 60000 | 2003 |
| 392 | 20231116 | 125400 | 38147900900 | 60000 | 60100 | 60100 | 60000 | 208 |
| 393 | 20231116 | 125300 | 38135414600 | 60000 | 60100 | 60100 | 60000 | 550 |
| 394 | 20231116 | 125200 | 38102407600 | 60000 | 60000 | 60100 | 60000 | 635 |
| 395 | 20231116 | 125100 | 38064304500 | 60000 | 60000 | 60100 | 60000 | 705 |
| 396 | 20231116 | 125000 | 38021999500 | 60000 | 60000 | 60100 | 60000 | 880 |
| 397 | 20231116 | 124900 | 37969156600 | 60000 | 60000 | 60000 | 59900 | 1384 |
| 398 | 20231116 | 124800 | 37886122100 | 60000 | 60000 | 60000 | 59900 | 443 |
| 399 | 20231116 | 124700 | 37859582500 | 60000 | 60000 | 60000 | 59900 | 339 |
| 400 | 20231116 | 124600 | 37839269700 | 59900 | 60000 | 60000 | 59900 | 375 |
| 401 | 20231116 | 124500 | 37816789400 | 60000 | 60000 | 60100 | 59900 | 5524 |
| 402 | 20231116 | 124400 | 37485307200 | 60100 | 60100 | 60100 | 60000 | 1237 |
| 403 | 20231116 | 124300 | 37411051800 | 60000 | 60000 | 60100 | 60000 | 657 |
| 404 | 20231116 | 124200 | 37371626900 | 60000 | 60100 | 60100 | 60000 | 604 |
| 405 | 20231116 | 124100 | 37335370500 | 60100 | 60100 | 60100 | 60000 | 666 |
| 406 | 20231116 | 124000 | 37295379600 | 60100 | 60100 | 60100 | 60000 | 1420 |
| 407 | 20231116 | 123900 | 37210060900 | 60100 | 60200 | 60200 | 60000 | 1311 |
| 408 | 20231116 | 123800 | 37131268300 | 60200 | 60200 | 60200 | 60100 | 308 |
| 409 | 20231116 | 123700 | 37112733200 | 60200 | 60200 | 60300 | 60100 | 1858 |
| 410 | 20231116 | 123600 | 37000870800 | 60200 | 60200 | 60300 | 60200 | 462 |
| 411 | 20231116 | 123500 | 36973044200 | 60300 | 60200 | 60300 | 60200 | 63 |
| 412 | 20231116 | 123400 | 36969246800 | 60200 | 60300 | 60300 | 60200 | 375 |
| 413 | 20231116 | 123300 | 36946648200 | 60300 | 60200 | 60300 | 60200 | 191 |
| 414 | 20231116 | 123200 | 36935146100 | 60200 | 60200 | 60300 | 60200 | 825 |
| 415 | 20231116 | 123100 | 36885477500 | 60300 | 60200 | 60300 | 60100 | 763 |
| 416 | 20231116 | 123000 | 36839551700 | 60100 | 60200 | 60200 | 60100 | 10945 |
| 417 | 20231116 | 122900 | 36181518600 | 60200 | 60200 | 60300 | 60200 | 386 |
| 418 | 20231116 | 122800 | 36158280900 | 60200 | 60200 | 60300 | 60200 | 183 |
| 419 | 20231116 | 122700 | 36147258800 | 60200 | 60200 | 60300 | 60200 | 1458 |
| 420 | 20231116 | 122600 | 36059484500 | 60200 | 60200 | 60300 | 60200 | 615 |
| 421 | 20231116 | 122500 | 36022447900 | 60200 | 60300 | 60300 | 60200 | 336 |
| 422 | 20231116 | 122400 | 36002199400 | 60200 | 60200 | 60300 | 60100 | 2186 |
| 423 | 20231116 | 122300 | 35870474800 | 60200 | 60200 | 60200 | 60100 | 1385 |
| 424 | 20231116 | 122200 | 35787136000 | 60100 | 60200 | 60200 | 60100 | 454 |
| 425 | 20231116 | 122100 | 35759811700 | 60200 | 60200 | 60300 | 60200 | 255 |
| 426 | 20231116 | 122000 | 35744460500 | 60200 | 60200 | 60300 | 60200 | 1226 |
| 427 | 20231116 | 121900 | 35670655100 | 60300 | 60300 | 60300 | 60200 | 722 |
| 428 | 20231116 | 121800 | 35627152000 | 60200 | 60200 | 60300 | 60200 | 2408 |
| 429 | 20231116 | 121700 | 35482175400 | 60300 | 60400 | 60400 | 60200 | 3310 |
| 430 | 20231116 | 121600 | 35282610900 | 60300 | 60300 | 60400 | 60300 | 161 |
| 431 | 20231116 | 121500 | 35272895400 | 60300 | 60400 | 60500 | 60300 | 2900 |
| 432 | 20231116 | 121400 | 35097719700 | 60400 | 60400 | 60500 | 60400 | 576 |
| 433 | 20231116 | 121300 | 35062925000 | 60400 | 60500 | 60500 | 60400 | 323 |
| 434 | 20231116 | 121200 | 35043399600 | 60400 | 60400 | 60500 | 60400 | 878 |
| 435 | 20231116 | 121100 | 34990291900 | 60500 | 60500 | 60600 | 60400 | 471 |
| 436 | 20231116 | 121000 | 34961801300 | 60600 | 60500 | 60600 | 60400 | 2704 |
| 437 | 20231116 | 120900 | 34798201200 | 60500 | 60400 | 60500 | 60400 | 661 |
| 438 | 20231116 | 120800 | 34758271000 | 60400 | 60400 | 60400 | 60300 | 841 |
| 439 | 20231116 | 120700 | 34707475000 | 60400 | 60400 | 60400 | 60300 | 675 |
| 440 | 20231116 | 120600 | 34666717400 | 60400 | 60500 | 60500 | 60300 | 2312 |
| 441 | 20231116 | 120500 | 34527081200 | 60500 | 60500 | 60500 | 60400 | 168 |
| 442 | 20231116 | 120400 | 34516922600 | 60400 | 60500 | 60500 | 60400 | 1221 |
| 443 | 20231116 | 120300 | 34443072900 | 60500 | 60400 | 60500 | 60400 | 727 |
| 444 | 20231116 | 120200 | 34399121400 | 60400 | 60500 | 60500 | 60400 | 1379 |
| 445 | 20231116 | 120100 | 34315779000 | 60500 | 60300 | 60500 | 60300 | 1840 |
| 446 | 20231116 | 120000 | 34204577000 | 60300 | 60300 | 60400 | 60300 | 2762 |
| 447 | 20231116 | 115900 | 34037779200 | 60400 | 60300 | 60400 | 60300 | 589 |
| 448 | 20231116 | 115800 | 34002261300 | 60300 | 60300 | 60400 | 60300 | 373 |
| 449 | 20231116 | 115700 | 33979768700 | 60300 | 60500 | 60500 | 60300 | 1390 |
| 450 | 20231116 | 115600 | 33895837700 | 60500 | 60300 | 60500 | 60300 | 1769 |
| 451 | 20231116 | 115500 | 33789000500 | 60400 | 60500 | 60500 | 60300 | 1510 |
| 452 | 20231116 | 115400 | 33697799200 | 60500 | 60500 | 60500 | 60400 | 569 |
| 453 | 20231116 | 115300 | 33663377800 | 60500 | 60500 | 60600 | 60400 | 1544 |
| 454 | 20231116 | 115200 | 33569956900 | 60500 | 60600 | 60600 | 60500 | 1974 |
| 455 | 20231116 | 115100 | 33450519600 | 60600 | 60600 | 60700 | 60500 | 13883 |
| 456 | 20231116 | 115000 | 32609098800 | 60600 | 60600 | 60600 | 60500 | 2048 |
| 457 | 20231116 | 114900 | 32485105500 | 60600 | 60500 | 60600 | 60500 | 830 |
| 458 | 20231116 | 114800 | 32434867900 | 60500 | 60500 | 60600 | 60400 | 1584 |
| 459 | 20231116 | 114700 | 32339033600 | 60500 | 60600 | 60600 | 60500 | 1158 |
| 460 | 20231116 | 114600 | 32268952600 | 60600 | 60500 | 60600 | 60500 | 4119 |
| 461 | 20231116 | 114500 | 32019506200 | 60500 | 60400 | 60500 | 60300 | 3788 |
| 462 | 20231116 | 114400 | 31790556200 | 60400 | 60300 | 60400 | 60300 | 321 |
| 463 | 20231116 | 114300 | 31771186300 | 60300 | 60300 | 60300 | 60200 | 2743 |
| 464 | 20231116 | 114200 | 31605784900 | 60300 | 60200 | 60300 | 60200 | 186 |
| 465 | 20231116 | 114100 | 31594579500 | 60300 | 60300 | 60300 | 60200 | 1231 |
| 466 | 20231116 | 114000 | 31520351200 | 60300 | 60100 | 60300 | 60100 | 1032 |
| 467 | 20231116 | 113900 | 31458152500 | 60100 | 60200 | 60300 | 60100 | 413 |
| 468 | 20231116 | 113800 | 31433290800 | 60200 | 60300 | 60300 | 60100 | 2727 |
| 469 | 20231116 | 113700 | 31269212700 | 60300 | 60300 | 60300 | 60200 | 1019 |
| 470 | 20231116 | 113600 | 31207827000 | 60400 | 60500 | 60500 | 60300 | 1659 |
| 471 | 20231116 | 113500 | 31107599300 | 60600 | 60600 | 60600 | 60400 | 3463 |
| 472 | 20231116 | 113400 | 30898096400 | 60500 | 60300 | 60600 | 60300 | 23583 |
| 473 | 20231116 | 113300 | 29471533800 | 60300 | 60400 | 60400 | 60300 | 549 |
| 474 | 20231116 | 113200 | 29438423200 | 60400 | 60400 | 60400 | 60300 | 607 |
| 475 | 20231116 | 113100 | 29401787900 | 60400 | 60300 | 60400 | 60200 | 6578 |
| 476 | 20231116 | 113000 | 29004672000 | 60300 | 60200 | 60300 | 60200 | 538 |
| 477 | 20231116 | 112900 | 28972267200 | 60100 | 60200 | 60200 | 60100 | 2155 |
| 478 | 20231116 | 112800 | 28842561500 | 60200 | 60400 | 60400 | 60200 | 1606 |
| 479 | 20231116 | 112700 | 28745722500 | 60400 | 60300 | 60400 | 60300 | 524 |
| 480 | 20231116 | 112600 | 28714123400 | 60400 | 60400 | 60500 | 60300 | 2189 |
| 481 | 20231116 | 112500 | 28581923500 | 60400 | 60400 | 60500 | 60400 | 8279 |
| 482 | 20231116 | 112400 | 28081841900 | 60400 | 60300 | 60400 | 60300 | 750 |
| 483 | 20231116 | 112300 | 28036568600 | 60400 | 60300 | 60400 | 60300 | 791 |
| 484 | 20231116 | 112200 | 27988829900 | 60300 | 60300 | 60300 | 60200 | 1521 |
| 485 | 20231116 | 112100 | 27897133900 | 60300 | 60200 | 60300 | 60200 | 7728 |
| 486 | 20231116 | 112000 | 27431386400 | 60200 | 60100 | 60200 | 60100 | 887 |
| 487 | 20231116 | 111900 | 27378026800 | 60100 | 60200 | 60200 | 60100 | 239 |
| 488 | 20231116 | 111800 | 27363643000 | 60200 | 60200 | 60200 | 60100 | 2023 |
| 489 | 20231116 | 111700 | 27241942700 | 60200 | 60200 | 60200 | 60100 | 483 |
| 490 | 20231116 | 111600 | 27212898500 | 60100 | 60100 | 60200 | 60100 | 918 |
| 491 | 20231116 | 111500 | 27157660300 | 60200 | 60200 | 60200 | 60100 | 1160 |
| 492 | 20231116 | 111400 | 27087829000 | 60200 | 60100 | 60200 | 60000 | 1904 |
| 493 | 20231116 | 111300 | 26973375600 | 60100 | 60000 | 60100 | 60000 | 448 |
| 494 | 20231116 | 111200 | 26946479700 | 59900 | 59900 | 60000 | 59900 | 1313 |
| 495 | 20231116 | 111100 | 26867746400 | 60000 | 59900 | 60000 | 59800 | 1263 |
| 496 | 20231116 | 111000 | 26792091300 | 59800 | 59800 | 59900 | 59800 | 354 |
| 497 | 20231116 | 110900 | 26770905600 | 59800 | 59900 | 59900 | 59800 | 2194 |
| 498 | 20231116 | 110800 | 26639623500 | 59900 | 60000 | 60000 | 59900 | 8728 |
| 499 | 20231116 | 110700 | 26116806700 | 60000 | 60000 | 60000 | 59900 | 774 |
| 500 | 20231116 | 110600 | 26070409500 | 60000 | 60100 | 60100 | 59900 | 3707 |
| 501 | 20231116 | 110500 | 25847967200 | 60000 | 60100 | 60200 | 60000 | 501 |
| 502 | 20231116 | 110400 | 25817857200 | 60100 | 60000 | 60100 | 59900 | 4246 |
| 503 | 20231116 | 110300 | 25562902500 | 60000 | 60000 | 60000 | 59900 | 636 |
| 504 | 20231116 | 110200 | 25524749600 | 60000 | 59900 | 60000 | 59900 | 7799 |
| 505 | 20231116 | 110100 | 25057078300 | 60000 | 60100 | 60100 | 59900 | 3654 |
| 506 | 20231116 | 110000 | 24837718900 | 60100 | 59900 | 60100 | 59900 | 2864 |
| 507 | 20231116 | 105900 | 24665815100 | 59900 | 59900 | 60000 | 59900 | 1007 |
| 508 | 20231116 | 105800 | 24605494900 | 59800 | 59800 | 59900 | 59800 | 1368 |
| 509 | 20231116 | 105700 | 24523621000 | 59800 | 59900 | 59900 | 59800 | 1705 |
| 510 | 20231116 | 105600 | 24421543600 | 59900 | 60000 | 60100 | 59900 | 4457 |
| 511 | 20231116 | 105500 | 24154259400 | 60100 | 60000 | 60100 | 60000 | 878 |
| 512 | 20231116 | 105400 | 24101573100 | 60000 | 60100 | 60100 | 60000 | 1401 |
| 513 | 20231116 | 105300 | 24017429300 | 60200 | 60200 | 60200 | 60100 | 1148 |
| 514 | 20231116 | 105200 | 23948335600 | 60100 | 60000 | 60200 | 60000 | 2434 |
| 515 | 20231116 | 105100 | 23801981100 | 60100 | 60200 | 60200 | 60000 | 4277 |
| 516 | 20231116 | 105000 | 23544833400 | 60200 | 60300 | 60400 | 60200 | 4064 |
| 517 | 20231116 | 104900 | 23299652900 | 60300 | 60100 | 60300 | 60100 | 3961 |
| 518 | 20231116 | 104800 | 23061111200 | 60100 | 60400 | 60500 | 60100 | 4522 |
| 519 | 20231116 | 104700 | 22788386300 | 60400 | 60500 | 60500 | 60300 | 5123 |
| 520 | 20231116 | 104600 | 22478961500 | 60500 | 60200 | 60500 | 60200 | 7743 |
| 521 | 20231116 | 104500 | 22011598700 | 60200 | 60300 | 60300 | 60200 | 403 |
| 522 | 20231116 | 104400 | 21987314800 | 60200 | 59900 | 60200 | 59900 | 5135 |
| 523 | 20231116 | 104300 | 21678616900 | 59900 | 60000 | 60100 | 59900 | 5410 |
| 524 | 20231116 | 104200 | 21353907500 | 60000 | 59700 | 60100 | 59700 | 6404 |
| 525 | 20231116 | 104100 | 20970245500 | 59800 | 59700 | 59800 | 59700 | 2076 |
| 526 | 20231116 | 104000 | 20846297600 | 59700 | 59500 | 59800 | 59500 | 5879 |
| 527 | 20231116 | 103900 | 20495636100 | 59500 | 59700 | 59800 | 59500 | 5109 |
| 528 | 20231116 | 103800 | 20191143500 | 59700 | 59900 | 59900 | 59600 | 7906 |
| 529 | 20231116 | 103700 | 19718727100 | 59900 | 60200 | 60300 | 59800 | 15611 |
| 530 | 20231116 | 103600 | 18782055100 | 60200 | 60200 | 60300 | 60100 | 4185 |
| 531 | 20231116 | 103500 | 18530135700 | 60300 | 60300 | 60300 | 60200 | 1214 |
| 532 | 20231116 | 103400 | 18456970200 | 60300 | 60100 | 60400 | 60100 | 7647 |
| 533 | 20231116 | 103300 | 17996263700 | 60200 | 60300 | 60400 | 60100 | 6019 |
| 534 | 20231116 | 103200 | 17633775700 | 60300 | 60400 | 60500 | 60300 | 7166 |
| 535 | 20231116 | 103100 | 17201204700 | 60500 | 60500 | 60500 | 60400 | 3734 |
| 536 | 20231116 | 103000 | 16975322400 | 60400 | 60600 | 60600 | 60400 | 10411 |
| 537 | 20231116 | 102900 | 16345531300 | 60600 | 60700 | 60700 | 60500 | 7907 |
| 538 | 20231116 | 102800 | 15866473100 | 60600 | 60600 | 60700 | 60600 | 5098 |
| 539 | 20231116 | 102700 | 15557434500 | 60600 | 60500 | 60700 | 60500 | 19897 |
| 540 | 20231116 | 102600 | 14352494000 | 60400 | 60500 | 60500 | 60400 | 6397 |
| 541 | 20231116 | 102500 | 13965614400 | 60400 | 60400 | 60500 | 60300 | 5617 |
| 542 | 20231116 | 102400 | 13626290300 | 60400 | 60500 | 60500 | 60300 | 14909 |
| 543 | 20231116 | 102300 | 12725441600 | 60500 | 60300 | 60500 | 60200 | 18056 |
| 544 | 20231116 | 102200 | 11635334000 | 60300 | 60400 | 60400 | 60100 | 10215 |
| 545 | 20231116 | 102100 | 11019451400 | 60400 | 60200 | 60400 | 60100 | 12792 |
| 546 | 20231116 | 102000 | 10248007300 | 60200 | 60200 | 60300 | 60100 | 10289 |
| 547 | 20231116 | 101900 | 9628295000 | 60200 | 60100 | 60300 | 60000 | 10715 |
| 548 | 20231116 | 101800 | 8983745100 | 60000 | 59900 | 60100 | 59900 | 5866 |
| 549 | 20231116 | 101700 | 8631788500 | 59900 | 59900 | 60000 | 59900 | 5227 |
| 550 | 20231116 | 101600 | 8318635500 | 59900 | 60000 | 60000 | 59800 | 10689 |
| 551 | 20231116 | 101500 | 7678056000 | 59900 | 59700 | 60000 | 59700 | 11082 |
| 552 | 20231116 | 101400 | 7014659300 | 59700 | 59400 | 59800 | 59400 | 5343 |
| 553 | 20231116 | 101300 | 6696028700 | 59400 | 59400 | 59500 | 59300 | 3882 |
| 554 | 20231116 | 101200 | 6465445600 | 59300 | 59100 | 59400 | 59100 | 6029 |
| 555 | 20231116 | 101100 | 6108503200 | 59100 | 59200 | 59200 | 59100 | 2226 |
| 556 | 20231116 | 101000 | 5976866300 | 59100 | 59300 | 59400 | 59100 | 3193 |
| 557 | 20231116 | 100900 | 5787772500 | 59300 | 59500 | 59600 | 59300 | 4544 |
| 558 | 20231116 | 100800 | 5517631900 | 59500 | 59500 | 59600 | 59400 | 2063 |
| 559 | 20231116 | 100700 | 5394863300 | 59600 | 59800 | 59800 | 59500 | 8247 |
| 560 | 20231116 | 100600 | 4902802200 | 59700 | 59400 | 59700 | 59400 | 5964 |
| 561 | 20231116 | 100500 | 4547590200 | 59400 | 59100 | 59400 | 59100 | 4372 |
| 562 | 20231116 | 100400 | 4288343600 | 59200 | 58900 | 59200 | 58800 | 6215 |
| 563 | 20231116 | 100300 | 3922065600 | 59000 | 58800 | 59000 | 58700 | 5776 |
| 564 | 20231116 | 100200 | 3582151200 | 58800 | 59300 | 59400 | 58700 | 20929 |
| 565 | 20231116 | 100100 | 2346161200 | 59300 | 59500 | 59600 | 59300 | 10825 |
| 566 | 20231116 | 100000 | 1702856700 | 59600 | 59700 | 60000 | 59500 | 28248 |