29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 184800 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 5175 |
| 3 | 20231114 | 184700 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 4 | 20231114 | 184600 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 5 | 20231114 | 184500 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 6 | 20231114 | 184400 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 7 | 20231114 | 184300 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 8 | 20231114 | 184200 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 9 | 20231114 | 184100 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 10 | 20231114 | 184000 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 11 | 20231114 | 183900 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 12 | 20231114 | 183800 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 13 | 20231114 | 183700 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 14 | 20231114 | 183600 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 15 | 20231114 | 183500 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 16 | 20231114 | 183400 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 17 | 20231114 | 183300 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 18 | 20231114 | 183200 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 19 | 20231114 | 183100 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 20 | 20231114 | 183000 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 21 | 20231114 | 182900 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 22 | 20231114 | 182800 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 23 | 20231114 | 182700 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 24 | 20231114 | 182600 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 25 | 20231114 | 182500 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 26 | 20231114 | 182400 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 27 | 20231114 | 182300 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 28 | 20231114 | 182200 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 29 | 20231114 | 182100 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 30 | 20231114 | 182000 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 31 | 20231114 | 181900 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 32 | 20231114 | 181800 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 5175 |
| 33 | 20231114 | 181700 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 34 | 20231114 | 181600 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 35 | 20231114 | 181500 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 36 | 20231114 | 181400 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 37 | 20231114 | 181300 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 38 | 20231114 | 181200 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 39 | 20231114 | 181100 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 40 | 20231114 | 181000 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 41 | 20231114 | 180900 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 42 | 20231114 | 180800 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 43 | 20231114 | 180700 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 44 | 20231114 | 180600 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 45 | 20231114 | 180500 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 46 | 20231114 | 180400 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 47 | 20231114 | 180300 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 48 | 20231114 | 180200 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 49 | 20231114 | 180100 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 50 | 20231114 | 180000 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 51 | 20231114 | 175900 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 52 | 20231114 | 175800 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 53 | 20231114 | 175700 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 54 | 20231114 | 175600 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 55 | 20231114 | 175500 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 56 | 20231114 | 175400 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 57 | 20231114 | 175300 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 58 | 20231114 | 175200 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 59 | 20231114 | 175100 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 60 | 20231114 | 175000 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 61 | 20231114 | 174900 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 62 | 20231114 | 174800 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 5175 |
| 63 | 20231114 | 174700 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 64 | 20231114 | 174600 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 65 | 20231114 | 174500 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 66 | 20231114 | 174400 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 67 | 20231114 | 174300 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 68 | 20231114 | 174200 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 69 | 20231114 | 174100 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 70 | 20231114 | 174000 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 71 | 20231114 | 173900 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 72 | 20231114 | 173800 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 73 | 20231114 | 173700 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 74 | 20231114 | 173600 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 75 | 20231114 | 173500 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 76 | 20231114 | 173400 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 77 | 20231114 | 173300 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 78 | 20231114 | 173200 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 79 | 20231114 | 173100 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 80 | 20231114 | 173000 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 81 | 20231114 | 172900 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 82 | 20231114 | 172800 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 83 | 20231114 | 172700 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 84 | 20231114 | 172600 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 85 | 20231114 | 172500 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 86 | 20231114 | 172400 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 87 | 20231114 | 172300 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 88 | 20231114 | 172200 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 89 | 20231114 | 172100 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 90 | 20231114 | 172000 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 91 | 20231114 | 171900 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 92 | 20231114 | 171800 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 5175 |
| 93 | 20231114 | 171700 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 94 | 20231114 | 171600 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 95 | 20231114 | 171500 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 96 | 20231114 | 171400 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 97 | 20231114 | 171300 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 98 | 20231114 | 171200 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 99 | 20231114 | 171100 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 100 | 20231114 | 171000 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 101 | 20231114 | 170900 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 102 | 20231114 | 170800 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 103 | 20231114 | 170700 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 104 | 20231114 | 170600 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 105 | 20231114 | 170500 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 106 | 20231114 | 170400 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 107 | 20231114 | 170300 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 108 | 20231114 | 170200 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 109 | 20231114 | 170100 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 110 | 20231114 | 170000 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 111 | 20231114 | 165900 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 112 | 20231114 | 165800 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 113 | 20231114 | 165700 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 114 | 20231114 | 165600 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 115 | 20231114 | 165500 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 116 | 20231114 | 165400 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 117 | 20231114 | 165300 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 118 | 20231114 | 165200 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 119 | 20231114 | 165100 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 120 | 20231114 | 165000 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 121 | 20231114 | 164900 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 122 | 20231114 | 164800 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 5175 |
| 123 | 20231114 | 164700 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 124 | 20231114 | 164600 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 125 | 20231114 | 164500 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 126 | 20231114 | 164400 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 127 | 20231114 | 164300 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 128 | 20231114 | 164200 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 129 | 20231114 | 164100 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 130 | 20231114 | 164000 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 131 | 20231114 | 163900 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 132 | 20231114 | 163800 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 133 | 20231114 | 163700 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 134 | 20231114 | 163600 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 135 | 20231114 | 163500 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 136 | 20231114 | 163400 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 137 | 20231114 | 163300 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 138 | 20231114 | 163200 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 139 | 20231114 | 163100 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 140 | 20231114 | 163000 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 141 | 20231114 | 162900 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 142 | 20231114 | 162800 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 143 | 20231114 | 162700 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 144 | 20231114 | 162600 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 145 | 20231114 | 162500 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 146 | 20231114 | 162400 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 147 | 20231114 | 162300 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 148 | 20231114 | 162200 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 149 | 20231114 | 162100 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 150 | 20231114 | 162000 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 151 | 20231114 | 161900 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 152 | 20231114 | 161800 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 5175 |
| 153 | 20231114 | 161700 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 154 | 20231114 | 161600 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 155 | 20231114 | 161500 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 156 | 20231114 | 161400 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 157 | 20231114 | 161300 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 158 | 20231114 | 161200 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 159 | 20231114 | 161100 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 160 | 20231114 | 161000 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 161 | 20231114 | 160900 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 162 | 20231114 | 160800 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 163 | 20231114 | 160700 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 164 | 20231114 | 160600 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 165 | 20231114 | 160500 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 166 | 20231114 | 160400 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 167 | 20231114 | 160300 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 168 | 20231114 | 160200 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 169 | 20231114 | 160100 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 170 | 20231114 | 160000 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 171 | 20231114 | 155900 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 172 | 20231114 | 155800 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 173 | 20231114 | 155700 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 174 | 20231114 | 155600 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 175 | 20231114 | 155500 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 176 | 20231114 | 155400 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 177 | 20231114 | 155300 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 178 | 20231114 | 155200 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 179 | 20231114 | 155100 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 180 | 20231114 | 155000 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 181 | 20231114 | 154900 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 182 | 20231114 | 154800 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 5175 |
| 183 | 20231114 | 154700 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 184 | 20231114 | 154600 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 185 | 20231114 | 154500 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 186 | 20231114 | 154400 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 187 | 20231114 | 154300 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 188 | 20231114 | 154200 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 189 | 20231114 | 154100 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 190 | 20231114 | 154000 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 191 | 20231114 | 153900 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 192 | 20231114 | 153800 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 193 | 20231114 | 153700 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 194 | 20231114 | 153600 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 195 | 20231114 | 153500 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 196 | 20231114 | 153400 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 197 | 20231114 | 153300 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 198 | 20231114 | 153200 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 199 | 20231114 | 153100 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 200 | 20231114 | 153000 | 2139859170 | 7650 | 7650 | 7650 | 7650 | 5175 |
| 201 | 20231114 | 152900 | 2100270420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 202 | 20231114 | 152800 | 2100270420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 203 | 20231114 | 152700 | 2100270420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 204 | 20231114 | 152600 | 2100270420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 205 | 20231114 | 152500 | 2100270420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 206 | 20231114 | 152400 | 2100270420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 207 | 20231114 | 152300 | 2100270420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 208 | 20231114 | 152200 | 2100270420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 209 | 20231114 | 152100 | 2100270420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 210 | 20231114 | 152000 | 2100270420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 211 | 20231114 | 151900 | 2100270420 | 7720 | 7720 | 7720 | 7670 | 97 |
| 212 | 20231114 | 151800 | 2099526280 | 7670 | 7720 | 7720 | 7670 | 120 |
| 213 | 20231114 | 151700 | 2098604630 | 7670 | 7720 | 7720 | 7670 | 169 |
| 214 | 20231114 | 151600 | 2097308010 | 7670 | 7720 | 7720 | 7670 | 73 |
| 215 | 20231114 | 151500 | 2096745800 | 7660 | 7720 | 7720 | 7660 | 285 |
| 216 | 20231114 | 151400 | 2094559560 | 7670 | 7680 | 7680 | 7670 | 222 |
| 217 | 20231114 | 151300 | 2092855410 | 7720 | 7710 | 7720 | 7680 | 115 |
| 218 | 20231114 | 151200 | 2091971410 | 7700 | 7720 | 7720 | 7680 | 183 |
| 219 | 20231114 | 151100 | 2090565150 | 7720 | 7720 | 7720 | 7700 | 368 |
| 220 | 20231114 | 151000 | 2087731510 | 7700 | 7700 | 7720 | 7700 | 99 |
| 221 | 20231114 | 150900 | 2086968730 | 7700 | 7720 | 7730 | 7700 | 245 |
| 222 | 20231114 | 150800 | 2085081990 | 7720 | 7720 | 7720 | 7720 | 28 |
| 223 | 20231114 | 150700 | 2084865830 | 7730 | 7740 | 7740 | 7730 | 25 |
| 224 | 20231114 | 150600 | 2084672570 | 7730 | 7700 | 7730 | 7700 | 127 |
| 225 | 20231114 | 150500 | 2083694640 | 7730 | 7740 | 7740 | 7730 | 631 |
| 226 | 20231114 | 150400 | 2078815780 | 7730 | 7730 | 7730 | 7730 | 48 |
| 227 | 20231114 | 150300 | 2078444740 | 7740 | 7730 | 7750 | 7710 | 671 |
| 228 | 20231114 | 150200 | 2073256110 | 7730 | 7730 | 7730 | 7730 | 76 |
| 229 | 20231114 | 150100 | 2072668630 | 7740 | 7740 | 7740 | 7740 | 1 |
| 230 | 20231114 | 150000 | 2072660890 | 7710 | 7740 | 7750 | 7710 | 302 |
| 231 | 20231114 | 145900 | 2070328440 | 7740 | 7740 | 7750 | 7740 | 231 |
| 232 | 20231114 | 145800 | 2068540490 | 7740 | 7740 | 7740 | 7740 | 343 |
| 233 | 20231114 | 145700 | 2065885670 | 7750 | 7740 | 7750 | 7730 | 989 |
| 234 | 20231114 | 145600 | 2058231590 | 7720 | 7740 | 7740 | 7720 | 387 |
| 235 | 20231114 | 145500 | 2055238210 | 7750 | 7730 | 7750 | 7710 | 1209 |
| 236 | 20231114 | 145400 | 2045894220 | 7720 | 7740 | 7750 | 7710 | 1454 |
| 237 | 20231114 | 145300 | 2034652740 | 7750 | 7750 | 7750 | 7740 | 30 |
| 238 | 20231114 | 145200 | 2034420520 | 7750 | 7740 | 7750 | 7730 | 2758 |
| 239 | 20231114 | 145100 | 2013081030 | 7740 | 7730 | 7740 | 7730 | 1374 |
| 240 | 20231114 | 145000 | 2002459290 | 7730 | 7720 | 7730 | 7720 | 1025 |
| 241 | 20231114 | 144900 | 1994539500 | 7710 | 7720 | 7720 | 7710 | 3076 |
| 242 | 20231114 | 144800 | 1970793140 | 7720 | 7690 | 7720 | 7690 | 5195 |
| 243 | 20231114 | 144700 | 1930818940 | 7690 | 7660 | 7690 | 7660 | 1924 |
| 244 | 20231114 | 144600 | 1916055360 | 7670 | 7670 | 7670 | 7670 | 0 |
| 245 | 20231114 | 144500 | 1916055360 | 7670 | 7680 | 7680 | 7670 | 173 |
| 246 | 20231114 | 144400 | 1914728200 | 7680 | 7670 | 7680 | 7670 | 564 |
| 247 | 20231114 | 144300 | 1910402310 | 7680 | 7680 | 7680 | 7680 | 2 |
| 248 | 20231114 | 144200 | 1910386950 | 7680 | 7660 | 7680 | 7660 | 265 |
| 249 | 20231114 | 144100 | 1908355530 | 7650 | 7660 | 7670 | 7650 | 5439 |
| 250 | 20231114 | 144000 | 1866734040 | 7660 | 7680 | 7680 | 7660 | 5025 |
| 251 | 20231114 | 143900 | 1828235620 | 7670 | 7680 | 7680 | 7670 | 105 |
| 252 | 20231114 | 143800 | 1827429580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 253 | 20231114 | 143700 | 1827429580 | 7690 | 7680 | 7690 | 7680 | 114 |
| 254 | 20231114 | 143600 | 1826553480 | 7670 | 7670 | 7670 | 7670 | 121 |
| 255 | 20231114 | 143500 | 1825625410 | 7690 | 7690 | 7690 | 7670 | 841 |
| 256 | 20231114 | 143400 | 1819174190 | 7690 | 7690 | 7690 | 7680 | 44 |
| 257 | 20231114 | 143300 | 1818836220 | 7680 | 7690 | 7690 | 7680 | 291 |
| 258 | 20231114 | 143200 | 1816601300 | 7690 | 7680 | 7690 | 7680 | 67 |
| 259 | 20231114 | 143100 | 1816086500 | 7680 | 7680 | 7680 | 7680 | 30 |
| 260 | 20231114 | 143000 | 1815856100 | 7680 | 7680 | 7690 | 7680 | 328 |
| 261 | 20231114 | 142900 | 1813336820 | 7680 | 7680 | 7680 | 7680 | 59 |
| 262 | 20231114 | 142800 | 1812883700 | 7680 | 7690 | 7690 | 7680 | 97 |
| 263 | 20231114 | 142700 | 1812138720 | 7690 | 7690 | 7690 | 7680 | 353 |
| 264 | 20231114 | 142600 | 1809427420 | 7680 | 7690 | 7690 | 7680 | 37 |
| 265 | 20231114 | 142500 | 1809143250 | 7680 | 7690 | 7690 | 7680 | 119 |
| 266 | 20231114 | 142400 | 1808229090 | 7680 | 7680 | 7680 | 7680 | 367 |
| 267 | 20231114 | 142300 | 1805410530 | 7680 | 7680 | 7690 | 7680 | 1092 |
| 268 | 20231114 | 142200 | 1797018960 | 7690 | 7680 | 7690 | 7680 | 203 |
| 269 | 20231114 | 142100 | 1795458670 | 7680 | 7690 | 7690 | 7680 | 356 |
| 270 | 20231114 | 142000 | 1792724580 | 7690 | 7700 | 7700 | 7680 | 522 |
| 271 | 20231114 | 141900 | 1788711100 | 7690 | 7690 | 7690 | 7690 | 108 |
| 272 | 20231114 | 141800 | 1787880580 | 7710 | 7690 | 7710 | 7690 | 169 |
| 273 | 20231114 | 141700 | 1786580930 | 7710 | 7710 | 7710 | 7690 | 120 |
| 274 | 20231114 | 141600 | 1785657630 | 7700 | 7700 | 7710 | 7690 | 280 |
| 275 | 20231114 | 141500 | 1783502560 | 7700 | 7690 | 7700 | 7680 | 337 |
| 276 | 20231114 | 141400 | 1780912950 | 7710 | 7710 | 7710 | 7710 | 279 |
| 277 | 20231114 | 141300 | 1778761860 | 7710 | 7700 | 7720 | 7700 | 1800 |
| 278 | 20231114 | 141200 | 1764885460 | 7700 | 7690 | 7700 | 7690 | 296 |
| 279 | 20231114 | 141100 | 1762608980 | 7710 | 7690 | 7710 | 7690 | 96 |
| 280 | 20231114 | 141000 | 1761870720 | 7710 | 7700 | 7710 | 7700 | 26 |
| 281 | 20231114 | 140900 | 1761670270 | 7710 | 7690 | 7710 | 7690 | 1915 |
| 282 | 20231114 | 140800 | 1746943100 | 7710 | 7690 | 7710 | 7690 | 97 |
| 283 | 20231114 | 140700 | 1746197150 | 7710 | 7700 | 7710 | 7690 | 521 |
| 284 | 20231114 | 140600 | 1742188160 | 7710 | 7710 | 7710 | 7690 | 182 |
| 285 | 20231114 | 140500 | 1740788000 | 7690 | 7700 | 7700 | 7690 | 119 |
| 286 | 20231114 | 140400 | 1739872650 | 7700 | 7700 | 7700 | 7690 | 1291 |
| 287 | 20231114 | 140300 | 1729944370 | 7690 | 7690 | 7690 | 7690 | 397 |
| 288 | 20231114 | 140200 | 1726891440 | 7700 | 7700 | 7700 | 7700 | 24 |
| 289 | 20231114 | 140100 | 1726706640 | 7690 | 7690 | 7690 | 7690 | 143 |
| 290 | 20231114 | 140000 | 1725606970 | 7710 | 7700 | 7710 | 7700 | 251 |
| 291 | 20231114 | 135900 | 1723674030 | 7700 | 7690 | 7700 | 7690 | 171 |
| 292 | 20231114 | 135800 | 1722358280 | 7690 | 7700 | 7700 | 7690 | 261 |
| 293 | 20231114 | 135700 | 1720348940 | 7710 | 7690 | 7710 | 7690 | 354 |
| 294 | 20231114 | 135600 | 1717625180 | 7710 | 7690 | 7710 | 7690 | 150 |
| 295 | 20231114 | 135500 | 1716470960 | 7710 | 7700 | 7710 | 7700 | 119 |
| 296 | 20231114 | 135400 | 1715554420 | 7710 | 7700 | 7710 | 7700 | 194 |
| 297 | 20231114 | 135300 | 1714060140 | 7700 | 7700 | 7700 | 7700 | 197 |
| 298 | 20231114 | 135200 | 1712543240 | 7710 | 7690 | 7710 | 7690 | 142 |
| 299 | 20231114 | 135100 | 1711450550 | 7700 | 7690 | 7700 | 7690 | 709 |
| 300 | 20231114 | 135000 | 1705995540 | 7710 | 7710 | 7710 | 7710 | 24 |
| 301 | 20231114 | 134900 | 1705810500 | 7710 | 7700 | 7710 | 7690 | 145 |
| 302 | 20231114 | 134800 | 1704694380 | 7700 | 7700 | 7700 | 7700 | 2200 |
| 303 | 20231114 | 134700 | 1687754380 | 7710 | 7710 | 7710 | 7700 | 170 |
| 304 | 20231114 | 134600 | 1686445080 | 7710 | 7720 | 7720 | 7710 | 382 |
| 305 | 20231114 | 134500 | 1683497360 | 7730 | 7730 | 7740 | 7720 | 1864 |
| 306 | 20231114 | 134400 | 1669101950 | 7740 | 7730 | 7740 | 7730 | 496 |
| 307 | 20231114 | 134300 | 1665263860 | 7730 | 7720 | 7730 | 7720 | 1355 |
| 308 | 20231114 | 134200 | 1654792710 | 7720 | 7720 | 7740 | 7720 | 346 |
| 309 | 20231114 | 134100 | 1652120710 | 7720 | 7730 | 7730 | 7720 | 176 |
| 310 | 20231114 | 134000 | 1650761190 | 7720 | 7730 | 7730 | 7720 | 62 |
| 311 | 20231114 | 133900 | 1650282290 | 7740 | 7720 | 7740 | 7720 | 319 |
| 312 | 20231114 | 133800 | 1647818890 | 7730 | 7720 | 7730 | 7710 | 291 |
| 313 | 20231114 | 133700 | 1645571280 | 7730 | 7730 | 7730 | 7720 | 344 |
| 314 | 20231114 | 133600 | 1642915230 | 7730 | 7730 | 7730 | 7730 | 272 |
| 315 | 20231114 | 133500 | 1640812670 | 7730 | 7730 | 7740 | 7730 | 97 |
| 316 | 20231114 | 133400 | 1640062620 | 7720 | 7720 | 7730 | 7720 | 268 |
| 317 | 20231114 | 133300 | 1637993520 | 7710 | 7690 | 7710 | 7690 | 570 |
| 318 | 20231114 | 133200 | 1633605720 | 7710 | 7690 | 7710 | 7690 | 389 |
| 319 | 20231114 | 133100 | 1630613810 | 7710 | 7710 | 7710 | 7710 | 0 |
| 320 | 20231114 | 133000 | 1630613810 | 7710 | 7710 | 7720 | 7690 | 504 |
| 321 | 20231114 | 132900 | 1626732610 | 7700 | 7720 | 7720 | 7690 | 1462 |
| 322 | 20231114 | 132800 | 1615477930 | 7720 | 7730 | 7730 | 7720 | 102 |
| 323 | 20231114 | 132700 | 1614689840 | 7740 | 7730 | 7740 | 7730 | 26 |
| 324 | 20231114 | 132600 | 1614488610 | 7740 | 7740 | 7740 | 7740 | 300 |
| 325 | 20231114 | 132500 | 1612166610 | 7750 | 7740 | 7760 | 7730 | 894 |
| 326 | 20231114 | 132400 | 1605240130 | 7740 | 7730 | 7740 | 7730 | 97 |
| 327 | 20231114 | 132300 | 1604490310 | 7740 | 7730 | 7740 | 7730 | 131 |
| 328 | 20231114 | 132200 | 1603477670 | 7730 | 7720 | 7730 | 7720 | 331 |
| 329 | 20231114 | 132100 | 1600919190 | 7730 | 7710 | 7730 | 7710 | 433 |
| 330 | 20231114 | 132000 | 1597579270 | 7720 | 7720 | 7730 | 7710 | 426 |
| 331 | 20231114 | 131900 | 1594294030 | 7730 | 7730 | 7730 | 7730 | 0 |
| 332 | 20231114 | 131800 | 1594294030 | 7730 | 7730 | 7730 | 7730 | 14 |
| 333 | 20231114 | 131700 | 1594185810 | 7740 | 7720 | 7740 | 7710 | 819 |
| 334 | 20231114 | 131600 | 1587862050 | 7740 | 7740 | 7740 | 7740 | 510 |
| 335 | 20231114 | 131500 | 1583914650 | 7740 | 7750 | 7750 | 7740 | 60 |
| 336 | 20231114 | 131400 | 1583450010 | 7750 | 7750 | 7760 | 7750 | 199 |
| 337 | 20231114 | 131300 | 1581906310 | 7750 | 7740 | 7750 | 7740 | 526 |
| 338 | 20231114 | 131200 | 1577832460 | 7740 | 7710 | 7750 | 7710 | 1920 |
| 339 | 20231114 | 131100 | 1562995900 | 7700 | 7720 | 7720 | 7700 | 1493 |
| 340 | 20231114 | 131000 | 1551473360 | 7700 | 7700 | 7720 | 7690 | 1925 |
| 341 | 20231114 | 130900 | 1536645260 | 7690 | 7710 | 7710 | 7690 | 784 |
| 342 | 20231114 | 130800 | 1530616100 | 7700 | 7690 | 7720 | 7690 | 1354 |
| 343 | 20231114 | 130700 | 1520176320 | 7710 | 7710 | 7730 | 7680 | 8176 |
| 344 | 20231114 | 130600 | 1457297960 | 7710 | 7730 | 7740 | 7670 | 6299 |
| 345 | 20231114 | 130500 | 1408813790 | 7720 | 7740 | 7750 | 7650 | 14300 |
| 346 | 20231114 | 130400 | 1298742370 | 7770 | 7760 | 7770 | 7710 | 4906 |
| 347 | 20231114 | 130300 | 1260777200 | 7760 | 7770 | 7770 | 7760 | 1242 |
| 348 | 20231114 | 130200 | 1251133480 | 7770 | 7780 | 7790 | 7760 | 1317 |
| 349 | 20231114 | 130100 | 1240895940 | 7780 | 7790 | 7790 | 7780 | 231 |
| 350 | 20231114 | 130000 | 1239096890 | 7790 | 7780 | 7800 | 7780 | 698 |
| 351 | 20231114 | 125900 | 1233664720 | 7790 | 7800 | 7810 | 7790 | 543 |
| 352 | 20231114 | 125800 | 1229428870 | 7800 | 7770 | 7800 | 7770 | 1589 |
| 353 | 20231114 | 125700 | 1217050800 | 7770 | 7750 | 7770 | 7750 | 2594 |
| 354 | 20231114 | 125600 | 1196910470 | 7750 | 7740 | 7750 | 7740 | 439 |
| 355 | 20231114 | 125500 | 1193512420 | 7740 | 7750 | 7750 | 7740 | 816 |
| 356 | 20231114 | 125400 | 1187193980 | 7760 | 7750 | 7760 | 7750 | 371 |
| 357 | 20231114 | 125300 | 1184318100 | 7750 | 7750 | 7750 | 7740 | 732 |
| 358 | 20231114 | 125200 | 1178648160 | 7750 | 7760 | 7760 | 7750 | 1292 |
| 359 | 20231114 | 125100 | 1168633640 | 7760 | 7760 | 7780 | 7760 | 1769 |
| 360 | 20231114 | 125000 | 1154899800 | 7760 | 7760 | 7780 | 7750 | 1720 |
| 361 | 20231114 | 124900 | 1141549470 | 7760 | 7780 | 7780 | 7760 | 121 |
| 362 | 20231114 | 124800 | 1140609110 | 7780 | 7770 | 7780 | 7720 | 3015 |
| 363 | 20231114 | 124700 | 1117208700 | 7780 | 7740 | 7780 | 7720 | 4933 |
| 364 | 20231114 | 124600 | 1078930400 | 7750 | 7710 | 7750 | 7710 | 1517 |
| 365 | 20231114 | 124500 | 1067206300 | 7720 | 7720 | 7770 | 7720 | 1439 |
| 366 | 20231114 | 124400 | 1056061200 | 7720 | 7780 | 7790 | 7700 | 5345 |
| 367 | 20231114 | 124300 | 1014729030 | 7780 | 7770 | 7810 | 7690 | 21758 |
| 368 | 20231114 | 124200 | 845669540 | 7770 | 7650 | 7850 | 7650 | 38219 |
| 369 | 20231114 | 124100 | 548560670 | 7640 | 7650 | 7650 | 7640 | 131 |
| 370 | 20231114 | 124000 | 547559730 | 7650 | 7650 | 7650 | 7650 | 24 |
| 371 | 20231114 | 123900 | 547376130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 372 | 20231114 | 123800 | 547376130 | 7650 | 7650 | 7650 | 7650 | 248 |
| 373 | 20231114 | 123700 | 545478930 | 7660 | 7640 | 7660 | 7640 | 62 |
| 374 | 20231114 | 123600 | 545004410 | 7640 | 7640 | 7640 | 7640 | 6 |
| 375 | 20231114 | 123500 | 544958570 | 7650 | 7660 | 7660 | 7640 | 179 |
| 376 | 20231114 | 123400 | 543589070 | 7650 | 7650 | 7650 | 7650 | 36 |
| 377 | 20231114 | 123300 | 543313670 | 7660 | 7660 | 7660 | 7660 | 0 |
| 378 | 20231114 | 123200 | 543313670 | 7660 | 7660 | 7660 | 7650 | 273 |
| 379 | 20231114 | 123100 | 541222660 | 7680 | 7680 | 7680 | 7680 | 3 |
| 380 | 20231114 | 123000 | 541199620 | 7680 | 7670 | 7680 | 7660 | 116 |
| 381 | 20231114 | 122900 | 540309740 | 7660 | 7670 | 7670 | 7660 | 53 |
| 382 | 20231114 | 122800 | 539903600 | 7680 | 7680 | 7680 | 7680 | 0 |
| 383 | 20231114 | 122700 | 539903600 | 7680 | 7680 | 7680 | 7680 | 24 |
| 384 | 20231114 | 122600 | 539719280 | 7670 | 7680 | 7680 | 7670 | 177 |
| 385 | 20231114 | 122500 | 538360280 | 7690 | 7680 | 7690 | 7680 | 231 |
| 386 | 20231114 | 122400 | 536585960 | 7670 | 7670 | 7670 | 7670 | 38 |
| 387 | 20231114 | 122300 | 536294500 | 7670 | 7670 | 7670 | 7670 | 115 |
| 388 | 20231114 | 122200 | 535412450 | 7680 | 7670 | 7680 | 7670 | 130 |
| 389 | 20231114 | 122100 | 534415110 | 7660 | 7660 | 7660 | 7660 | 35 |
| 390 | 20231114 | 122000 | 534147010 | 7650 | 7650 | 7650 | 7650 | 190 |
| 391 | 20231114 | 121900 | 532693510 | 7670 | 7670 | 7670 | 7670 | 0 |
| 392 | 20231114 | 121800 | 532693510 | 7670 | 7650 | 7670 | 7650 | 114 |
| 393 | 20231114 | 121700 | 531819560 | 7650 | 7650 | 7650 | 7650 | 182 |
| 394 | 20231114 | 121600 | 530427260 | 7650 | 7650 | 7650 | 7650 | 36 |
| 395 | 20231114 | 121500 | 530151860 | 7660 | 7650 | 7660 | 7650 | 114 |
| 396 | 20231114 | 121400 | 529279520 | 7640 | 7650 | 7650 | 7640 | 276 |
| 397 | 20231114 | 121300 | 527168930 | 7650 | 7660 | 7660 | 7650 | 283 |
| 398 | 20231114 | 121200 | 525003710 | 7670 | 7660 | 7670 | 7660 | 54 |
| 399 | 20231114 | 121100 | 524589830 | 7650 | 7650 | 7650 | 7650 | 154 |
| 400 | 20231114 | 121000 | 523411730 | 7670 | 7670 | 7670 | 7670 | 24 |
| 401 | 20231114 | 120900 | 523227650 | 7660 | 7650 | 7660 | 7650 | 321 |
| 402 | 20231114 | 120800 | 520771760 | 7650 | 7660 | 7660 | 7650 | 408 |
| 403 | 20231114 | 120700 | 517648120 | 7670 | 7660 | 7670 | 7660 | 38 |
| 404 | 20231114 | 120600 | 517356790 | 7660 | 7650 | 7660 | 7650 | 235 |
| 405 | 20231114 | 120500 | 515558690 | 7650 | 7650 | 7670 | 7650 | 926 |
| 406 | 20231114 | 120400 | 508471270 | 7650 | 7670 | 7670 | 7650 | 558 |
| 407 | 20231114 | 120300 | 504199540 | 7660 | 7670 | 7670 | 7660 | 1050 |
| 408 | 20231114 | 120200 | 496153640 | 7680 | 7680 | 7680 | 7680 | 49 |
| 409 | 20231114 | 120100 | 495777320 | 7680 | 7680 | 7680 | 7680 | 36 |
| 410 | 20231114 | 120000 | 495500840 | 7690 | 7690 | 7690 | 7690 | 24 |
| 411 | 20231114 | 115900 | 495316280 | 7690 | 7690 | 7690 | 7690 | 65 |
| 412 | 20231114 | 115800 | 494816430 | 7690 | 7690 | 7690 | 7690 | 36 |
| 413 | 20231114 | 115700 | 494539590 | 7700 | 7680 | 7700 | 7680 | 681 |
| 414 | 20231114 | 115600 | 489303160 | 7680 | 7690 | 7690 | 7680 | 63 |
| 415 | 20231114 | 115500 | 488819040 | 7690 | 7700 | 7700 | 7690 | 104 |
| 416 | 20231114 | 115400 | 488019040 | 7700 | 7710 | 7710 | 7700 | 557 |
| 417 | 20231114 | 115300 | 483727380 | 7710 | 7710 | 7710 | 7710 | 261 |
| 418 | 20231114 | 115200 | 481715070 | 7720 | 7710 | 7720 | 7710 | 247 |
| 419 | 20231114 | 115100 | 479808450 | 7710 | 7700 | 7710 | 7700 | 28 |
| 420 | 20231114 | 115000 | 479592580 | 7710 | 7690 | 7710 | 7690 | 410 |
| 421 | 20231114 | 114900 | 476437890 | 7700 | 7700 | 7700 | 7700 | 329 |
| 422 | 20231114 | 114800 | 473904590 | 7700 | 7720 | 7720 | 7700 | 1390 |
| 423 | 20231114 | 114700 | 463195090 | 7720 | 7730 | 7740 | 7710 | 2339 |
| 424 | 20231114 | 114600 | 445135750 | 7710 | 7710 | 7720 | 7700 | 1932 |
| 425 | 20231114 | 114500 | 430233700 | 7710 | 7690 | 7710 | 7690 | 2262 |
| 426 | 20231114 | 114400 | 412816570 | 7690 | 7690 | 7690 | 7690 | 119 |
| 427 | 20231114 | 114300 | 411901460 | 7690 | 7700 | 7700 | 7690 | 718 |
| 428 | 20231114 | 114200 | 406375940 | 7700 | 7700 | 7700 | 7700 | 1888 |
| 429 | 20231114 | 114100 | 391838340 | 7700 | 7680 | 7700 | 7680 | 1011 |
| 430 | 20231114 | 114000 | 384057170 | 7690 | 7690 | 7700 | 7680 | 429 |
| 431 | 20231114 | 113900 | 380758860 | 7690 | 7690 | 7690 | 7670 | 2197 |
| 432 | 20231114 | 113800 | 363865070 | 7690 | 7630 | 7690 | 7630 | 2601 |
| 433 | 20231114 | 113700 | 343915060 | 7630 | 7650 | 7650 | 7630 | 600 |
| 434 | 20231114 | 113600 | 339336080 | 7640 | 7640 | 7640 | 7640 | 48 |
| 435 | 20231114 | 113500 | 338969360 | 7630 | 7640 | 7640 | 7630 | 136 |
| 436 | 20231114 | 113400 | 337930680 | 7630 | 7630 | 7630 | 7630 | 139 |
| 437 | 20231114 | 113300 | 336870110 | 7630 | 7630 | 7630 | 7630 | 80 |
| 438 | 20231114 | 113200 | 336259710 | 7630 | 7630 | 7630 | 7630 | 74 |
| 439 | 20231114 | 113100 | 335695090 | 7630 | 7630 | 7630 | 7630 | 100 |
| 440 | 20231114 | 113000 | 334932090 | 7630 | 7640 | 7640 | 7630 | 79 |
| 441 | 20231114 | 112900 | 334328880 | 7630 | 7630 | 7630 | 7630 | 36 |
| 442 | 20231114 | 112800 | 334054200 | 7630 | 7630 | 7630 | 7630 | 151 |
| 443 | 20231114 | 112700 | 332902070 | 7630 | 7630 | 7630 | 7630 | 241 |
| 444 | 20231114 | 112600 | 331063240 | 7630 | 7630 | 7630 | 7630 | 0 |
| 445 | 20231114 | 112500 | 331063240 | 7630 | 7630 | 7630 | 7630 | 108 |
| 446 | 20231114 | 112400 | 330239200 | 7620 | 7620 | 7620 | 7620 | 0 |
| 447 | 20231114 | 112300 | 330239200 | 7620 | 7620 | 7620 | 7620 | 36 |
| 448 | 20231114 | 112200 | 329964880 | 7630 | 7620 | 7630 | 7620 | 133 |
| 449 | 20231114 | 112100 | 328951170 | 7630 | 7630 | 7630 | 7630 | 0 |
| 450 | 20231114 | 112000 | 328951170 | 7630 | 7640 | 7640 | 7630 | 27 |
| 451 | 20231114 | 111900 | 328744920 | 7640 | 7640 | 7640 | 7640 | 100 |
| 452 | 20231114 | 111800 | 327980920 | 7640 | 7640 | 7650 | 7640 | 1144 |
| 453 | 20231114 | 111700 | 319240730 | 7640 | 7650 | 7650 | 7640 | 27 |
| 454 | 20231114 | 111600 | 319034190 | 7650 | 7650 | 7650 | 7640 | 141 |
| 455 | 20231114 | 111500 | 317956930 | 7640 | 7650 | 7650 | 7640 | 60 |
| 456 | 20231114 | 111400 | 317498290 | 7650 | 7650 | 7650 | 7650 | 0 |
| 457 | 20231114 | 111300 | 317498290 | 7650 | 7650 | 7650 | 7650 | 116 |
| 458 | 20231114 | 111200 | 316610890 | 7650 | 7660 | 7660 | 7650 | 26 |
| 459 | 20231114 | 111100 | 316411750 | 7650 | 7650 | 7650 | 7650 | 144 |
| 460 | 20231114 | 111000 | 315310150 | 7650 | 7650 | 7650 | 7650 | 25 |
| 461 | 20231114 | 110900 | 315118900 | 7650 | 7640 | 7650 | 7640 | 331 |
| 462 | 20231114 | 110800 | 312588050 | 7650 | 7650 | 7650 | 7650 | 1 |
| 463 | 20231114 | 110700 | 312580400 | 7640 | 7650 | 7650 | 7640 | 57 |
| 464 | 20231114 | 110600 | 312144710 | 7670 | 7670 | 7670 | 7670 | 0 |
| 465 | 20231114 | 110500 | 312144710 | 7670 | 7650 | 7670 | 7650 | 599 |
| 466 | 20231114 | 110400 | 307556360 | 7640 | 7640 | 7640 | 7640 | 768 |
| 467 | 20231114 | 110300 | 301688840 | 7650 | 7640 | 7650 | 7640 | 30 |
| 468 | 20231114 | 110200 | 301459630 | 7640 | 7640 | 7640 | 7640 | 36 |
| 469 | 20231114 | 110100 | 301184590 | 7650 | 7660 | 7660 | 7650 | 1137 |
| 470 | 20231114 | 110000 | 292484980 | 7670 | 7660 | 7670 | 7660 | 37 |
| 471 | 20231114 | 105900 | 292201550 | 7660 | 7660 | 7660 | 7660 | 0 |
| 472 | 20231114 | 105800 | 292201550 | 7660 | 7660 | 7660 | 7660 | 137 |
| 473 | 20231114 | 105700 | 291152130 | 7670 | 7670 | 7670 | 7660 | 39 |
| 474 | 20231114 | 105600 | 290853360 | 7660 | 7660 | 7660 | 7660 | 166 |
| 475 | 20231114 | 105500 | 289581800 | 7660 | 7660 | 7660 | 7650 | 399 |
| 476 | 20231114 | 105400 | 286528040 | 7660 | 7660 | 7660 | 7660 | 38 |
| 477 | 20231114 | 105300 | 286236960 | 7660 | 7660 | 7660 | 7660 | 112 |
| 478 | 20231114 | 105200 | 285379040 | 7660 | 7670 | 7670 | 7650 | 346 |
| 479 | 20231114 | 105100 | 282729010 | 7660 | 7650 | 7670 | 7650 | 341 |
| 480 | 20231114 | 105000 | 280119260 | 7650 | 7630 | 7650 | 7630 | 826 |
| 481 | 20231114 | 104900 | 273808640 | 7640 | 7640 | 7650 | 7640 | 189 |
| 482 | 20231114 | 104800 | 272364670 | 7640 | 7630 | 7640 | 7580 | 4385 |
| 483 | 20231114 | 104700 | 239047460 | 7620 | 7640 | 7640 | 7610 | 2657 |
| 484 | 20231114 | 104600 | 218804500 | 7640 | 7640 | 7640 | 7640 | 303 |
| 485 | 20231114 | 104500 | 216489580 | 7650 | 7630 | 7650 | 7630 | 184 |
| 486 | 20231114 | 104400 | 215083680 | 7630 | 7630 | 7630 | 7630 | 36 |
| 487 | 20231114 | 104300 | 214809000 | 7640 | 7660 | 7660 | 7640 | 1467 |
| 488 | 20231114 | 104200 | 203600790 | 7650 | 7650 | 7660 | 7650 | 122 |
| 489 | 20231114 | 104100 | 202667470 | 7650 | 7650 | 7650 | 7650 | 53 |
| 490 | 20231114 | 104000 | 202262020 | 7650 | 7650 | 7650 | 7640 | 246 |
| 491 | 20231114 | 103900 | 200381660 | 7640 | 7650 | 7650 | 7640 | 109 |
| 492 | 20231114 | 103800 | 199548160 | 7660 | 7650 | 7660 | 7650 | 53 |
| 493 | 20231114 | 103700 | 199142470 | 7650 | 7650 | 7650 | 7640 | 280 |
| 494 | 20231114 | 103600 | 197003200 | 7660 | 7660 | 7660 | 7660 | 1 |
| 495 | 20231114 | 103500 | 196995540 | 7650 | 7650 | 7650 | 7650 | 34 |
| 496 | 20231114 | 103400 | 196735440 | 7650 | 7640 | 7650 | 7640 | 97 |
| 497 | 20231114 | 103300 | 195994340 | 7660 | 7660 | 7660 | 7640 | 1501 |
| 498 | 20231114 | 103200 | 184517210 | 7670 | 7670 | 7670 | 7660 | 38 |
| 499 | 20231114 | 103100 | 184226110 | 7660 | 7650 | 7660 | 7650 | 401 |
| 500 | 20231114 | 103000 | 181157390 | 7660 | 7660 | 7660 | 7660 | 57 |
| 501 | 20231114 | 102900 | 180720770 | 7660 | 7650 | 7660 | 7650 | 37 |
| 502 | 20231114 | 102800 | 180437710 | 7660 | 7650 | 7660 | 7650 | 161 |
| 503 | 20231114 | 102700 | 179206040 | 7660 | 7660 | 7660 | 7660 | 179 |
| 504 | 20231114 | 102600 | 177834900 | 7670 | 7670 | 7670 | 7670 | 0 |
| 505 | 20231114 | 102500 | 177834900 | 7670 | 7660 | 7670 | 7660 | 353 |
| 506 | 20231114 | 102400 | 175130910 | 7660 | 7660 | 7660 | 7660 | 36 |
| 507 | 20231114 | 102300 | 174855150 | 7670 | 7670 | 7670 | 7670 | 0 |
| 508 | 20231114 | 102200 | 174855150 | 7670 | 7660 | 7670 | 7660 | 185 |
| 509 | 20231114 | 102100 | 173438040 | 7660 | 7660 | 7660 | 7660 | 36 |
| 510 | 20231114 | 102000 | 173162280 | 7670 | 7660 | 7670 | 7660 | 1403 |
| 511 | 20231114 | 101900 | 162415020 | 7650 | 7650 | 7660 | 7650 | 232 |
| 512 | 20231114 | 101800 | 160640100 | 7660 | 7660 | 7660 | 7660 | 0 |
| 513 | 20231114 | 101700 | 160640100 | 7660 | 7660 | 7660 | 7660 | 64 |
| 514 | 20231114 | 101600 | 160149860 | 7650 | 7660 | 7660 | 7650 | 1097 |
| 515 | 20231114 | 101500 | 151757240 | 7670 | 7670 | 7670 | 7670 | 0 |
| 516 | 20231114 | 101400 | 151757240 | 7670 | 7660 | 7670 | 7660 | 37 |
| 517 | 20231114 | 101300 | 151473800 | 7670 | 7670 | 7670 | 7670 | 0 |
| 518 | 20231114 | 101200 | 151473800 | 7670 | 7660 | 7670 | 7660 | 135 |
| 519 | 20231114 | 101100 | 150439690 | 7660 | 7670 | 7670 | 7650 | 403 |
| 520 | 20231114 | 101000 | 147353060 | 7660 | 7660 | 7660 | 7660 | 0 |
| 521 | 20231114 | 100900 | 147353060 | 7660 | 7660 | 7660 | 7660 | 36 |
| 522 | 20231114 | 100800 | 147077300 | 7670 | 7670 | 7670 | 7670 | 0 |
| 523 | 20231114 | 100700 | 147077300 | 7670 | 7670 | 7670 | 7670 | 0 |
| 524 | 20231114 | 100600 | 147077300 | 7670 | 7660 | 7670 | 7660 | 40 |
| 525 | 20231114 | 100500 | 146770860 | 7670 | 7670 | 7670 | 7670 | 53 |
| 526 | 20231114 | 100400 | 146364350 | 7680 | 7680 | 7680 | 7680 | 0 |
| 527 | 20231114 | 100300 | 146364350 | 7680 | 7680 | 7680 | 7680 | 0 |
| 528 | 20231114 | 100200 | 146364350 | 7680 | 7670 | 7680 | 7670 | 15 |
| 529 | 20231114 | 100100 | 146249280 | 7660 | 7680 | 7680 | 7660 | 43 |
| 530 | 20231114 | 100000 | 145919610 | 7680 | 7670 | 7680 | 7670 | 8 |
| 531 | 20231114 | 095900 | 145858240 | 7670 | 7650 | 7670 | 7650 | 612 |
| 532 | 20231114 | 095800 | 141170430 | 7650 | 7650 | 7660 | 7650 | 102 |
| 533 | 20231114 | 095700 | 140390120 | 7650 | 7650 | 7650 | 7650 | 69 |
| 534 | 20231114 | 095600 | 139862270 | 7660 | 7650 | 7660 | 7650 | 39 |
| 535 | 20231114 | 095500 | 139563900 | 7640 | 7640 | 7640 | 7640 | 427 |
| 536 | 20231114 | 095400 | 136301620 | 7640 | 7640 | 7640 | 7640 | 1 |
| 537 | 20231114 | 095300 | 136293980 | 7630 | 7650 | 7650 | 7630 | 3488 |
| 538 | 20231114 | 095200 | 109636230 | 7660 | 7660 | 7660 | 7660 | 6 |
| 539 | 20231114 | 095100 | 109590270 | 7650 | 7650 | 7650 | 7650 | 236 |
| 540 | 20231114 | 095000 | 107784870 | 7660 | 7660 | 7660 | 7660 | 11 |
| 541 | 20231114 | 094900 | 107700610 | 7660 | 7660 | 7660 | 7660 | 2 |
| 542 | 20231114 | 094800 | 107685290 | 7660 | 7660 | 7660 | 7650 | 120 |
| 543 | 20231114 | 094700 | 106766440 | 7660 | 7660 | 7660 | 7660 | 0 |
| 544 | 20231114 | 094600 | 106766440 | 7660 | 7660 | 7660 | 7650 | 108 |
| 545 | 20231114 | 094500 | 105939610 | 7660 | 7660 | 7660 | 7660 | 100 |
| 546 | 20231114 | 094400 | 105173610 | 7660 | 7660 | 7660 | 7660 | 13 |
| 547 | 20231114 | 094300 | 105074030 | 7650 | 7650 | 7650 | 7650 | 10 |
| 548 | 20231114 | 094200 | 104997530 | 7660 | 7660 | 7660 | 7660 | 3 |
| 549 | 20231114 | 094100 | 104974550 | 7660 | 7660 | 7660 | 7660 | 0 |
| 550 | 20231114 | 094000 | 104974550 | 7660 | 7660 | 7660 | 7660 | 4 |
| 551 | 20231114 | 093900 | 104943910 | 7660 | 7660 | 7660 | 7660 | 22 |
| 552 | 20231114 | 093800 | 104775390 | 7650 | 7660 | 7660 | 7650 | 116 |
| 553 | 20231114 | 093700 | 103887930 | 7670 | 7660 | 7670 | 7660 | 26 |
| 554 | 20231114 | 093600 | 103688740 | 7650 | 7650 | 7650 | 7650 | 918 |
| 555 | 20231114 | 093500 | 96666040 | 7650 | 7670 | 7670 | 7650 | 38 |
| 556 | 20231114 | 093400 | 96374680 | 7680 | 7680 | 7680 | 7680 | 3 |
| 557 | 20231114 | 093300 | 96351640 | 7680 | 7680 | 7680 | 7670 | 69 |
| 558 | 20231114 | 093200 | 95822300 | 7690 | 7690 | 7690 | 7690 | 12 |
| 559 | 20231114 | 093100 | 95730020 | 7690 | 7680 | 7690 | 7680 | 33 |
| 560 | 20231114 | 093000 | 95476480 | 7680 | 7660 | 7680 | 7660 | 2957 |
| 561 | 20231114 | 092900 | 72804770 | 7660 | 7640 | 7660 | 7640 | 723 |
| 562 | 20231114 | 092800 | 67280030 | 7640 | 7640 | 7640 | 7640 | 1000 |
| 563 | 20231114 | 092700 | 59640030 | 7640 | 7640 | 7640 | 7640 | 0 |
| 564 | 20231114 | 092600 | 59640030 | 7640 | 7640 | 7640 | 7640 | 0 |
| 565 | 20231114 | 092500 | 59640030 | 7640 | 7640 | 7640 | 7640 | 7 |
| 566 | 20231114 | 092400 | 59586550 | 7640 | 7640 | 7640 | 7640 | 0 |
| 567 | 20231114 | 092300 | 59586550 | 7640 | 7640 | 7640 | 7640 | 21 |
| 568 | 20231114 | 092200 | 59426110 | 7640 | 7630 | 7640 | 7630 | 51 |
| 569 | 20231114 | 092100 | 59036960 | 7650 | 7650 | 7650 | 7650 | 0 |
| 570 | 20231114 | 092000 | 59036960 | 7650 | 7630 | 7650 | 7620 | 1568 |
| 571 | 20231114 | 091900 | 47055530 | 7630 | 7610 | 7630 | 7600 | 677 |
| 572 | 20231114 | 091800 | 41902720 | 7620 | 7650 | 7650 | 7620 | 311 |
| 573 | 20231114 | 091700 | 39531290 | 7650 | 7650 | 7650 | 7650 | 232 |
| 574 | 20231114 | 091600 | 37756490 | 7650 | 7640 | 7650 | 7640 | 162 |
| 575 | 20231114 | 091500 | 36518800 | 7650 | 7640 | 7650 | 7640 | 27 |
| 576 | 20231114 | 091400 | 36312510 | 7650 | 7640 | 7650 | 7640 | 51 |
| 577 | 20231114 | 091300 | 35922860 | 7650 | 7650 | 7660 | 7650 | 27 |
| 578 | 20231114 | 091200 | 35716300 | 7660 | 7660 | 7660 | 7660 | 38 |
| 579 | 20231114 | 091100 | 35425220 | 7660 | 7660 | 7660 | 7660 | 875 |
| 580 | 20231114 | 091000 | 28722720 | 7660 | 7650 | 7660 | 7650 | 121 |
| 581 | 20231114 | 090900 | 27797060 | 7650 | 7650 | 7650 | 7650 | 5 |
| 582 | 20231114 | 090800 | 27758810 | 7650 | 7650 | 7650 | 7650 | 402 |
| 583 | 20231114 | 090700 | 24683510 | 7650 | 7630 | 7650 | 7630 | 1006 |
| 584 | 20231114 | 090600 | 16993900 | 7630 | 7630 | 7630 | 7630 | 70 |
| 585 | 20231114 | 090500 | 16459800 | 7630 | 7610 | 7630 | 7610 | 190 |
| 586 | 20231114 | 090400 | 15012980 | 7610 | 7630 | 7630 | 7610 | 173 |
| 587 | 20231114 | 090300 | 13695670 | 7610 | 7620 | 7630 | 7610 | 209 |
| 588 | 20231114 | 090200 | 12104040 | 7630 | 7630 | 7630 | 7630 | 8 |
| 589 | 20231114 | 090100 | 12043000 | 7640 | 7600 | 7640 | 7600 | 874 |
| 590 | 20231114 | 090000 | 5366140 | 7600 | 7590 | 7600 | 7590 | 707 |