29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 184700 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 19595 |
| 3 | 20231114 | 184600 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 4 | 20231114 | 184500 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 5 | 20231114 | 184400 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 6 | 20231114 | 184300 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 7 | 20231114 | 184200 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 8 | 20231114 | 184100 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 9 | 20231114 | 184000 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 10 | 20231114 | 183900 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 11 | 20231114 | 183800 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 12 | 20231114 | 183700 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 13 | 20231114 | 183600 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 14 | 20231114 | 183500 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 15 | 20231114 | 183400 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 16 | 20231114 | 183300 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 17 | 20231114 | 183200 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 18 | 20231114 | 183100 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 19 | 20231114 | 183000 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 20 | 20231114 | 182900 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 21 | 20231114 | 182800 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 22 | 20231114 | 182700 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 23 | 20231114 | 182600 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 24 | 20231114 | 182500 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 25 | 20231114 | 182400 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 26 | 20231114 | 182300 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 27 | 20231114 | 182200 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 28 | 20231114 | 182100 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 29 | 20231114 | 182000 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 30 | 20231114 | 181900 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 31 | 20231114 | 181800 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 32 | 20231114 | 181700 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 19595 |
| 33 | 20231114 | 181600 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 34 | 20231114 | 181500 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 35 | 20231114 | 181400 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 36 | 20231114 | 181300 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 37 | 20231114 | 181200 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 38 | 20231114 | 181100 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 39 | 20231114 | 181000 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 40 | 20231114 | 180900 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 41 | 20231114 | 180800 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 42 | 20231114 | 180700 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 43 | 20231114 | 180600 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 44 | 20231114 | 180500 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 45 | 20231114 | 180400 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 46 | 20231114 | 180300 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 47 | 20231114 | 180200 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 48 | 20231114 | 180100 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 49 | 20231114 | 180000 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 50 | 20231114 | 175900 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 51 | 20231114 | 175800 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 52 | 20231114 | 175700 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 53 | 20231114 | 175600 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 54 | 20231114 | 175500 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 55 | 20231114 | 175400 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 56 | 20231114 | 175300 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 57 | 20231114 | 175200 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 58 | 20231114 | 175100 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 59 | 20231114 | 175000 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 60 | 20231114 | 174900 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 61 | 20231114 | 174800 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 62 | 20231114 | 174700 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 19595 |
| 63 | 20231114 | 174600 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 64 | 20231114 | 174500 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 65 | 20231114 | 174400 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 66 | 20231114 | 174300 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 67 | 20231114 | 174200 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 68 | 20231114 | 174100 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 69 | 20231114 | 174000 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 70 | 20231114 | 173900 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 71 | 20231114 | 173800 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 72 | 20231114 | 173700 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 73 | 20231114 | 173600 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 74 | 20231114 | 173500 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 75 | 20231114 | 173400 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 76 | 20231114 | 173300 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 77 | 20231114 | 173200 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 78 | 20231114 | 173100 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 79 | 20231114 | 173000 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 80 | 20231114 | 172900 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 81 | 20231114 | 172800 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 82 | 20231114 | 172700 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 83 | 20231114 | 172600 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 84 | 20231114 | 172500 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 85 | 20231114 | 172400 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 86 | 20231114 | 172300 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 87 | 20231114 | 172200 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 88 | 20231114 | 172100 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 89 | 20231114 | 172000 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 90 | 20231114 | 171900 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 91 | 20231114 | 171800 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 92 | 20231114 | 171700 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 19595 |
| 93 | 20231114 | 171600 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 94 | 20231114 | 171500 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 95 | 20231114 | 171400 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 96 | 20231114 | 171300 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 97 | 20231114 | 171200 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 98 | 20231114 | 171100 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 99 | 20231114 | 171000 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 100 | 20231114 | 170900 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 101 | 20231114 | 170800 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 102 | 20231114 | 170700 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 103 | 20231114 | 170600 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 104 | 20231114 | 170500 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 105 | 20231114 | 170400 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 106 | 20231114 | 170300 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 107 | 20231114 | 170200 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 108 | 20231114 | 170100 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 109 | 20231114 | 170000 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 110 | 20231114 | 165900 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 111 | 20231114 | 165800 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 112 | 20231114 | 165700 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 113 | 20231114 | 165600 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 114 | 20231114 | 165500 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 115 | 20231114 | 165400 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 116 | 20231114 | 165300 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 117 | 20231114 | 165200 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 118 | 20231114 | 165100 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 119 | 20231114 | 165000 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 120 | 20231114 | 164900 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 121 | 20231114 | 164800 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 122 | 20231114 | 164700 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 19595 |
| 123 | 20231114 | 164600 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 124 | 20231114 | 164500 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 125 | 20231114 | 164400 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 126 | 20231114 | 164300 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 127 | 20231114 | 164200 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 128 | 20231114 | 164100 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 129 | 20231114 | 164000 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 130 | 20231114 | 163900 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 131 | 20231114 | 163800 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 132 | 20231114 | 163700 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 133 | 20231114 | 163600 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 134 | 20231114 | 163500 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 135 | 20231114 | 163400 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 136 | 20231114 | 163300 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 137 | 20231114 | 163200 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 138 | 20231114 | 163100 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 139 | 20231114 | 163000 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 140 | 20231114 | 162900 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 141 | 20231114 | 162800 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 142 | 20231114 | 162700 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 143 | 20231114 | 162600 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 144 | 20231114 | 162500 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 145 | 20231114 | 162400 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 146 | 20231114 | 162300 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 147 | 20231114 | 162200 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 148 | 20231114 | 162100 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 149 | 20231114 | 162000 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 150 | 20231114 | 161900 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 151 | 20231114 | 161800 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 152 | 20231114 | 161700 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 19595 |
| 153 | 20231114 | 161600 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 154 | 20231114 | 161500 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 155 | 20231114 | 161400 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 156 | 20231114 | 161300 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 157 | 20231114 | 161200 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 158 | 20231114 | 161100 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 159 | 20231114 | 161000 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 160 | 20231114 | 160900 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 161 | 20231114 | 160800 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 162 | 20231114 | 160700 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 163 | 20231114 | 160600 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 164 | 20231114 | 160500 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 165 | 20231114 | 160400 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 166 | 20231114 | 160300 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 167 | 20231114 | 160200 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 168 | 20231114 | 160100 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 169 | 20231114 | 160000 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 170 | 20231114 | 155900 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 171 | 20231114 | 155800 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 172 | 20231114 | 155700 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 173 | 20231114 | 155600 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 174 | 20231114 | 155500 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 175 | 20231114 | 155400 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 176 | 20231114 | 155300 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 177 | 20231114 | 155200 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 178 | 20231114 | 155100 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 179 | 20231114 | 155000 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 180 | 20231114 | 154900 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 181 | 20231114 | 154800 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 182 | 20231114 | 154700 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 19595 |
| 183 | 20231114 | 154600 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 184 | 20231114 | 154500 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 185 | 20231114 | 154400 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 186 | 20231114 | 154300 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 187 | 20231114 | 154200 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 188 | 20231114 | 154100 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 189 | 20231114 | 154000 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 190 | 20231114 | 153900 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 191 | 20231114 | 153800 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 192 | 20231114 | 153700 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 193 | 20231114 | 153600 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 194 | 20231114 | 153500 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 195 | 20231114 | 153400 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 196 | 20231114 | 153300 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 197 | 20231114 | 153200 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 198 | 20231114 | 153100 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 199 | 20231114 | 153000 | 3866599440 | 8570 | 8570 | 8570 | 8570 | 19595 |
| 200 | 20231114 | 152900 | 3698670290 | 8570 | 8570 | 8570 | 8570 | 0 |
| 201 | 20231114 | 152800 | 3698670290 | 8570 | 8570 | 8570 | 8570 | 0 |
| 202 | 20231114 | 152700 | 3698670290 | 8570 | 8570 | 8570 | 8570 | 0 |
| 203 | 20231114 | 152600 | 3698670290 | 8570 | 8570 | 8570 | 8570 | 0 |
| 204 | 20231114 | 152500 | 3698670290 | 8570 | 8570 | 8570 | 8570 | 0 |
| 205 | 20231114 | 152400 | 3698670290 | 8570 | 8570 | 8570 | 8570 | 0 |
| 206 | 20231114 | 152300 | 3698670290 | 8570 | 8570 | 8570 | 8570 | 0 |
| 207 | 20231114 | 152200 | 3698670290 | 8570 | 8570 | 8570 | 8570 | 0 |
| 208 | 20231114 | 152100 | 3698670290 | 8570 | 8570 | 8570 | 8570 | 0 |
| 209 | 20231114 | 152000 | 3698670290 | 8570 | 8570 | 8570 | 8570 | 0 |
| 210 | 20231114 | 151900 | 3698670290 | 8570 | 8600 | 8610 | 8570 | 7556 |
| 211 | 20231114 | 151800 | 3633701860 | 8600 | 8580 | 8600 | 8580 | 5535 |
| 212 | 20231114 | 151700 | 3586177510 | 8580 | 8580 | 8580 | 8570 | 692 |
| 213 | 20231114 | 151600 | 3580243360 | 8570 | 8560 | 8570 | 8540 | 2972 |
| 214 | 20231114 | 151500 | 3554830110 | 8560 | 8580 | 8580 | 8560 | 1905 |
| 215 | 20231114 | 151400 | 3538518140 | 8580 | 8550 | 8590 | 8550 | 2626 |
| 216 | 20231114 | 151300 | 3516014690 | 8550 | 8560 | 8560 | 8550 | 501 |
| 217 | 20231114 | 151200 | 3511729360 | 8560 | 8550 | 8560 | 8550 | 59 |
| 218 | 20231114 | 151100 | 3511224860 | 8550 | 8550 | 8550 | 8550 | 758 |
| 219 | 20231114 | 151000 | 3504743960 | 8550 | 8560 | 8560 | 8540 | 402 |
| 220 | 20231114 | 150900 | 3501309840 | 8540 | 8570 | 8570 | 8540 | 1768 |
| 221 | 20231114 | 150800 | 3486183320 | 8570 | 8560 | 8570 | 8550 | 638 |
| 222 | 20231114 | 150700 | 3480724240 | 8560 | 8560 | 8560 | 8560 | 501 |
| 223 | 20231114 | 150600 | 3476435680 | 8560 | 8550 | 8560 | 8550 | 592 |
| 224 | 20231114 | 150500 | 3471369160 | 8550 | 8540 | 8550 | 8540 | 132 |
| 225 | 20231114 | 150400 | 3470240720 | 8550 | 8560 | 8560 | 8540 | 212 |
| 226 | 20231114 | 150300 | 3468429410 | 8550 | 8550 | 8550 | 8550 | 222 |
| 227 | 20231114 | 150200 | 3466531310 | 8550 | 8540 | 8550 | 8540 | 263 |
| 228 | 20231114 | 150100 | 3464284880 | 8540 | 8540 | 8540 | 8520 | 508 |
| 229 | 20231114 | 150000 | 3459953560 | 8520 | 8520 | 8520 | 8520 | 538 |
| 230 | 20231114 | 145900 | 3455369800 | 8520 | 8530 | 8530 | 8520 | 543 |
| 231 | 20231114 | 145800 | 3450738920 | 8530 | 8540 | 8540 | 8530 | 1084 |
| 232 | 20231114 | 145700 | 3441486550 | 8540 | 8530 | 8540 | 8530 | 196 |
| 233 | 20231114 | 145600 | 3439813210 | 8530 | 8530 | 8540 | 8530 | 504 |
| 234 | 20231114 | 145500 | 3435514080 | 8530 | 8530 | 8530 | 8530 | 321 |
| 235 | 20231114 | 145400 | 3432775950 | 8530 | 8530 | 8530 | 8510 | 818 |
| 236 | 20231114 | 145300 | 3425805120 | 8530 | 8530 | 8530 | 8530 | 181 |
| 237 | 20231114 | 145200 | 3424261190 | 8530 | 8530 | 8530 | 8530 | 344 |
| 238 | 20231114 | 145100 | 3421326870 | 8530 | 8520 | 8530 | 8500 | 1164 |
| 239 | 20231114 | 145000 | 3411425000 | 8510 | 8540 | 8550 | 8500 | 18703 |
| 240 | 20231114 | 144900 | 3252321680 | 8540 | 8540 | 8540 | 8540 | 110 |
| 241 | 20231114 | 144800 | 3251382280 | 8540 | 8520 | 8540 | 8520 | 661 |
| 242 | 20231114 | 144700 | 3245750040 | 8550 | 8530 | 8550 | 8520 | 6201 |
| 243 | 20231114 | 144600 | 3192881730 | 8530 | 8540 | 8540 | 8530 | 173 |
| 244 | 20231114 | 144500 | 3191404410 | 8550 | 8540 | 8550 | 8540 | 400 |
| 245 | 20231114 | 144400 | 3187988370 | 8540 | 8540 | 8540 | 8540 | 11 |
| 246 | 20231114 | 144300 | 3187894430 | 8540 | 8540 | 8550 | 8530 | 2340 |
| 247 | 20231114 | 144200 | 3167912310 | 8550 | 8560 | 8560 | 8550 | 2017 |
| 248 | 20231114 | 144100 | 3150666590 | 8560 | 8560 | 8560 | 8550 | 56 |
| 249 | 20231114 | 144000 | 3150187240 | 8570 | 8570 | 8570 | 8570 | 409 |
| 250 | 20231114 | 143900 | 3146682110 | 8570 | 8570 | 8570 | 8570 | 103 |
| 251 | 20231114 | 143800 | 3145799400 | 8570 | 8550 | 8570 | 8550 | 986 |
| 252 | 20231114 | 143700 | 3137369080 | 8550 | 8570 | 8570 | 8550 | 2145 |
| 253 | 20231114 | 143600 | 3119029180 | 8560 | 8570 | 8570 | 8560 | 416 |
| 254 | 20231114 | 143500 | 3115468060 | 8570 | 8570 | 8570 | 8570 | 13 |
| 255 | 20231114 | 143400 | 3115356650 | 8570 | 8570 | 8570 | 8560 | 1142 |
| 256 | 20231114 | 143300 | 3105574890 | 8560 | 8570 | 8570 | 8560 | 40 |
| 257 | 20231114 | 143200 | 3105232440 | 8570 | 8570 | 8580 | 8570 | 21 |
| 258 | 20231114 | 143100 | 3105052420 | 8560 | 8570 | 8570 | 8560 | 105 |
| 259 | 20231114 | 143000 | 3104153570 | 8570 | 8560 | 8570 | 8550 | 489 |
| 260 | 20231114 | 142900 | 3099971170 | 8560 | 8580 | 8580 | 8560 | 6512 |
| 261 | 20231114 | 142800 | 3044161100 | 8590 | 8590 | 8590 | 8590 | 0 |
| 262 | 20231114 | 142700 | 3044161100 | 8590 | 8580 | 8590 | 8580 | 79 |
| 263 | 20231114 | 142600 | 3043483010 | 8580 | 8590 | 8590 | 8580 | 874 |
| 264 | 20231114 | 142500 | 3035981020 | 8600 | 8590 | 8600 | 8590 | 109 |
| 265 | 20231114 | 142400 | 3035044650 | 8600 | 8590 | 8600 | 8590 | 368 |
| 266 | 20231114 | 142300 | 3031880150 | 8600 | 8590 | 8600 | 8590 | 38 |
| 267 | 20231114 | 142200 | 3031553720 | 8590 | 8590 | 8590 | 8590 | 1252 |
| 268 | 20231114 | 142100 | 3020799040 | 8590 | 8580 | 8590 | 8580 | 373 |
| 269 | 20231114 | 142000 | 3017595970 | 8580 | 8590 | 8590 | 8580 | 29 |
| 270 | 20231114 | 141900 | 3017347090 | 8590 | 8590 | 8590 | 8590 | 1 |
| 271 | 20231114 | 141800 | 3017338500 | 8580 | 8580 | 8580 | 8580 | 77 |
| 272 | 20231114 | 141700 | 3016677840 | 8580 | 8580 | 8580 | 8580 | 69 |
| 273 | 20231114 | 141600 | 3016085820 | 8590 | 8580 | 8590 | 8580 | 995 |
| 274 | 20231114 | 141500 | 3007546970 | 8580 | 8580 | 8580 | 8580 | 868 |
| 275 | 20231114 | 141400 | 3000099530 | 8580 | 8580 | 8590 | 8580 | 3808 |
| 276 | 20231114 | 141300 | 2967426860 | 8580 | 8590 | 8590 | 8580 | 751 |
| 277 | 20231114 | 141200 | 2960979080 | 8590 | 8600 | 8600 | 8590 | 223 |
| 278 | 20231114 | 141100 | 2959062280 | 8590 | 8600 | 8600 | 8590 | 177 |
| 279 | 20231114 | 141000 | 2957541440 | 8590 | 8590 | 8590 | 8590 | 223 |
| 280 | 20231114 | 140900 | 2955625870 | 8600 | 8580 | 8600 | 8580 | 154 |
| 281 | 20231114 | 140800 | 2954301790 | 8580 | 8580 | 8580 | 8580 | 0 |
| 282 | 20231114 | 140700 | 2954301790 | 8580 | 8590 | 8590 | 8580 | 1410 |
| 283 | 20231114 | 140600 | 2942201110 | 8590 | 8590 | 8590 | 8590 | 903 |
| 284 | 20231114 | 140500 | 2934444340 | 8600 | 8590 | 8600 | 8590 | 117 |
| 285 | 20231114 | 140400 | 2933439090 | 8590 | 8600 | 8600 | 8590 | 1198 |
| 286 | 20231114 | 140300 | 2923148260 | 8600 | 8600 | 8600 | 8600 | 279 |
| 287 | 20231114 | 140200 | 2920748860 | 8590 | 8590 | 8590 | 8580 | 1117 |
| 288 | 20231114 | 140100 | 2911153840 | 8580 | 8580 | 8580 | 8580 | 529 |
| 289 | 20231114 | 140000 | 2906615020 | 8580 | 8590 | 8590 | 8580 | 53 |
| 290 | 20231114 | 135900 | 2906159830 | 8590 | 8590 | 8590 | 8580 | 541 |
| 291 | 20231114 | 135800 | 2901514640 | 8600 | 8600 | 8600 | 8590 | 136 |
| 292 | 20231114 | 135700 | 2900345050 | 8600 | 8590 | 8600 | 8590 | 62 |
| 293 | 20231114 | 135600 | 2899812460 | 8590 | 8590 | 8600 | 8590 | 292 |
| 294 | 20231114 | 135500 | 2897304170 | 8600 | 8570 | 8600 | 8570 | 105 |
| 295 | 20231114 | 135400 | 2896402250 | 8580 | 8580 | 8580 | 8580 | 252 |
| 296 | 20231114 | 135300 | 2894240090 | 8580 | 8580 | 8580 | 8570 | 126 |
| 297 | 20231114 | 135200 | 2893159030 | 8570 | 8570 | 8570 | 8560 | 1221 |
| 298 | 20231114 | 135100 | 2882698830 | 8570 | 8560 | 8570 | 8560 | 126 |
| 299 | 20231114 | 135000 | 2881620210 | 8560 | 8570 | 8570 | 8560 | 21 |
| 300 | 20231114 | 134900 | 2881440440 | 8560 | 8560 | 8570 | 8560 | 149 |
| 301 | 20231114 | 134800 | 2880164990 | 8560 | 8560 | 8560 | 8560 | 348 |
| 302 | 20231114 | 134700 | 2877186110 | 8560 | 8570 | 8570 | 8560 | 1490 |
| 303 | 20231114 | 134600 | 2864421380 | 8560 | 8560 | 8570 | 8560 | 38 |
| 304 | 20231114 | 134500 | 2864096080 | 8570 | 8560 | 8570 | 8560 | 170 |
| 305 | 20231114 | 134400 | 2862640790 | 8550 | 8550 | 8550 | 8550 | 255 |
| 306 | 20231114 | 134300 | 2860460540 | 8550 | 8560 | 8560 | 8550 | 457 |
| 307 | 20231114 | 134200 | 2856551210 | 8560 | 8550 | 8560 | 8550 | 31 |
| 308 | 20231114 | 134100 | 2856285980 | 8550 | 8540 | 8550 | 8530 | 1508 |
| 309 | 20231114 | 134000 | 2843419760 | 8540 | 8520 | 8540 | 8520 | 1755 |
| 310 | 20231114 | 133900 | 2828466940 | 8540 | 8550 | 8550 | 8520 | 3764 |
| 311 | 20231114 | 133800 | 2796388220 | 8550 | 8550 | 8550 | 8530 | 3896 |
| 312 | 20231114 | 133700 | 2763139500 | 8540 | 8550 | 8570 | 8540 | 2900 |
| 313 | 20231114 | 133600 | 2738361650 | 8570 | 8570 | 8600 | 8560 | 3298 |
| 314 | 20231114 | 133500 | 2710119130 | 8570 | 8570 | 8570 | 8560 | 1462 |
| 315 | 20231114 | 133400 | 2697591540 | 8570 | 8580 | 8580 | 8570 | 5901 |
| 316 | 20231114 | 133300 | 2647008410 | 8580 | 8590 | 8590 | 8570 | 2187 |
| 317 | 20231114 | 133200 | 2628257100 | 8580 | 8630 | 8630 | 8570 | 10348 |
| 318 | 20231114 | 133100 | 2539446810 | 8630 | 8640 | 8640 | 8630 | 963 |
| 319 | 20231114 | 133000 | 2531134270 | 8640 | 8630 | 8640 | 8630 | 2 |
| 320 | 20231114 | 132900 | 2531117000 | 8640 | 8640 | 8640 | 8640 | 169 |
| 321 | 20231114 | 132800 | 2529656840 | 8630 | 8630 | 8630 | 8630 | 75 |
| 322 | 20231114 | 132700 | 2529009590 | 8630 | 8630 | 8630 | 8630 | 333 |
| 323 | 20231114 | 132600 | 2526135800 | 8630 | 8630 | 8630 | 8630 | 342 |
| 324 | 20231114 | 132500 | 2523184340 | 8630 | 8630 | 8630 | 8630 | 23 |
| 325 | 20231114 | 132400 | 2522985850 | 8630 | 8630 | 8630 | 8630 | 421 |
| 326 | 20231114 | 132300 | 2519352620 | 8630 | 8620 | 8630 | 8610 | 3283 |
| 327 | 20231114 | 132200 | 2491031230 | 8620 | 8620 | 8620 | 8620 | 100 |
| 328 | 20231114 | 132100 | 2490169230 | 8620 | 8620 | 8620 | 8620 | 232 |
| 329 | 20231114 | 132000 | 2488169390 | 8620 | 8620 | 8620 | 8610 | 554 |
| 330 | 20231114 | 131900 | 2483394730 | 8610 | 8610 | 8610 | 8610 | 141 |
| 331 | 20231114 | 131800 | 2482180720 | 8620 | 8620 | 8620 | 8620 | 18 |
| 332 | 20231114 | 131700 | 2482025560 | 8620 | 8620 | 8620 | 8620 | 1 |
| 333 | 20231114 | 131600 | 2482016940 | 8610 | 8610 | 8610 | 8610 | 128 |
| 334 | 20231114 | 131500 | 2480914860 | 8600 | 8610 | 8610 | 8600 | 827 |
| 335 | 20231114 | 131400 | 2473800430 | 8600 | 8620 | 8620 | 8600 | 207 |
| 336 | 20231114 | 131300 | 2472020090 | 8620 | 8620 | 8620 | 8620 | 0 |
| 337 | 20231114 | 131200 | 2472020090 | 8620 | 8610 | 8620 | 8610 | 1006 |
| 338 | 20231114 | 131100 | 2463352760 | 8620 | 8620 | 8620 | 8620 | 123 |
| 339 | 20231114 | 131000 | 2462292500 | 8610 | 8610 | 8610 | 8610 | 291 |
| 340 | 20231114 | 130900 | 2459786990 | 8600 | 8600 | 8600 | 8600 | 117 |
| 341 | 20231114 | 130800 | 2458780790 | 8600 | 8600 | 8600 | 8590 | 688 |
| 342 | 20231114 | 130700 | 2452864070 | 8600 | 8600 | 8610 | 8600 | 243 |
| 343 | 20231114 | 130600 | 2450773910 | 8600 | 8600 | 8600 | 8600 | 40 |
| 344 | 20231114 | 130500 | 2450429910 | 8600 | 8600 | 8610 | 8600 | 641 |
| 345 | 20231114 | 130400 | 2444914750 | 8600 | 8600 | 8600 | 8580 | 1367 |
| 346 | 20231114 | 130300 | 2433167560 | 8600 | 8600 | 8600 | 8600 | 501 |
| 347 | 20231114 | 130200 | 2428858960 | 8600 | 8600 | 8600 | 8600 | 121 |
| 348 | 20231114 | 130100 | 2427818360 | 8600 | 8590 | 8600 | 8590 | 460 |
| 349 | 20231114 | 130000 | 2423866590 | 8590 | 8600 | 8600 | 8590 | 78 |
| 350 | 20231114 | 125900 | 2423196360 | 8610 | 8610 | 8610 | 8610 | 1 |
| 351 | 20231114 | 125800 | 2423187750 | 8600 | 8590 | 8600 | 8590 | 1053 |
| 352 | 20231114 | 125700 | 2414132190 | 8580 | 8580 | 8580 | 8580 | 0 |
| 353 | 20231114 | 125600 | 2414132190 | 8580 | 8590 | 8590 | 8580 | 681 |
| 354 | 20231114 | 125500 | 2408288280 | 8590 | 8590 | 8590 | 8590 | 40 |
| 355 | 20231114 | 125400 | 2407944680 | 8590 | 8600 | 8600 | 8590 | 226 |
| 356 | 20231114 | 125300 | 2406002340 | 8600 | 8580 | 8600 | 8580 | 462 |
| 357 | 20231114 | 125200 | 2402036470 | 8580 | 8590 | 8590 | 8580 | 866 |
| 358 | 20231114 | 125100 | 2394606170 | 8580 | 8610 | 8610 | 8580 | 1649 |
| 359 | 20231114 | 125000 | 2380442120 | 8580 | 8610 | 8610 | 8580 | 1894 |
| 360 | 20231114 | 124900 | 2364185410 | 8590 | 8610 | 8610 | 8590 | 231 |
| 361 | 20231114 | 124800 | 2362199440 | 8610 | 8580 | 8610 | 8580 | 167 |
| 362 | 20231114 | 124700 | 2360766520 | 8590 | 8590 | 8590 | 8580 | 2353 |
| 363 | 20231114 | 124600 | 2340577250 | 8590 | 8600 | 8630 | 8580 | 5905 |
| 364 | 20231114 | 124500 | 2289808900 | 8610 | 8640 | 8640 | 8600 | 2109 |
| 365 | 20231114 | 124400 | 2271650200 | 8640 | 8630 | 8640 | 8620 | 2213 |
| 366 | 20231114 | 124300 | 2252573780 | 8620 | 8640 | 8640 | 8620 | 103 |
| 367 | 20231114 | 124200 | 2251685860 | 8610 | 8630 | 8660 | 8610 | 754 |
| 368 | 20231114 | 124100 | 2245177090 | 8630 | 8630 | 8670 | 8620 | 1018 |
| 369 | 20231114 | 124000 | 2236393120 | 8630 | 8640 | 8670 | 8630 | 501 |
| 370 | 20231114 | 123900 | 2232066660 | 8670 | 8650 | 8670 | 8650 | 500 |
| 371 | 20231114 | 123800 | 2227734840 | 8640 | 8640 | 8640 | 8640 | 1150 |
| 372 | 20231114 | 123700 | 2217798840 | 8640 | 8640 | 8640 | 8640 | 129 |
| 373 | 20231114 | 123600 | 2216684280 | 8640 | 8630 | 8640 | 8630 | 500 |
| 374 | 20231114 | 123500 | 2212364350 | 8640 | 8640 | 8640 | 8640 | 1 |
| 375 | 20231114 | 123400 | 2212355710 | 8620 | 8620 | 8620 | 8620 | 81 |
| 376 | 20231114 | 123300 | 2211657490 | 8620 | 8630 | 8630 | 8620 | 2344 |
| 377 | 20231114 | 123200 | 2191452200 | 8620 | 8620 | 8650 | 8620 | 82 |
| 378 | 20231114 | 123100 | 2190744490 | 8620 | 8630 | 8630 | 8620 | 408 |
| 379 | 20231114 | 123000 | 2187223520 | 8620 | 8620 | 8620 | 8620 | 243 |
| 380 | 20231114 | 122900 | 2185128860 | 8620 | 8620 | 8620 | 8620 | 59 |
| 381 | 20231114 | 122800 | 2184620280 | 8620 | 8610 | 8630 | 8610 | 192 |
| 382 | 20231114 | 122700 | 2182967070 | 8630 | 8630 | 8630 | 8610 | 142 |
| 383 | 20231114 | 122600 | 2181743760 | 8610 | 8630 | 8630 | 8610 | 345 |
| 384 | 20231114 | 122500 | 2178771010 | 8630 | 8610 | 8630 | 8610 | 2180 |
| 385 | 20231114 | 122400 | 2160001170 | 8610 | 8610 | 8620 | 8610 | 1237 |
| 386 | 20231114 | 122300 | 2149349100 | 8610 | 8630 | 8630 | 8610 | 1625 |
| 387 | 20231114 | 122200 | 2135341010 | 8620 | 8620 | 8620 | 8620 | 91 |
| 388 | 20231114 | 122100 | 2134556590 | 8620 | 8630 | 8630 | 8620 | 234 |
| 389 | 20231114 | 122000 | 2132539420 | 8630 | 8640 | 8640 | 8630 | 43 |
| 390 | 20231114 | 121900 | 2132167930 | 8650 | 8650 | 8650 | 8650 | 1 |
| 391 | 20231114 | 121800 | 2132159280 | 8620 | 8620 | 8620 | 8620 | 347 |
| 392 | 20231114 | 121700 | 2129168140 | 8620 | 8640 | 8650 | 8620 | 2958 |
| 393 | 20231114 | 121600 | 2103642520 | 8650 | 8630 | 8650 | 8630 | 11 |
| 394 | 20231114 | 121500 | 2103547560 | 8630 | 8630 | 8640 | 8630 | 762 |
| 395 | 20231114 | 121400 | 2096971490 | 8640 | 8630 | 8640 | 8630 | 275 |
| 396 | 20231114 | 121300 | 2094595990 | 8640 | 8660 | 8660 | 8640 | 134 |
| 397 | 20231114 | 121200 | 2093438070 | 8640 | 8640 | 8660 | 8640 | 285 |
| 398 | 20231114 | 121100 | 2090973310 | 8670 | 8660 | 8670 | 8660 | 120 |
| 399 | 20231114 | 121000 | 2089933910 | 8670 | 8670 | 8670 | 8670 | 394 |
| 400 | 20231114 | 120900 | 2086517930 | 8670 | 8660 | 8670 | 8660 | 89 |
| 401 | 20231114 | 120800 | 2085746680 | 8630 | 8640 | 8640 | 8630 | 3313 |
| 402 | 20231114 | 120700 | 2057145890 | 8640 | 8640 | 8650 | 8640 | 315 |
| 403 | 20231114 | 120600 | 2054424280 | 8630 | 8650 | 8650 | 8630 | 318 |
| 404 | 20231114 | 120500 | 2051676960 | 8640 | 8640 | 8640 | 8640 | 60 |
| 405 | 20231114 | 120400 | 2051158560 | 8650 | 8650 | 8650 | 8650 | 50 |
| 406 | 20231114 | 120300 | 2050726060 | 8660 | 8660 | 8660 | 8660 | 123 |
| 407 | 20231114 | 120200 | 2049660880 | 8660 | 8660 | 8660 | 8660 | 10 |
| 408 | 20231114 | 120100 | 2049574280 | 8660 | 8650 | 8660 | 8640 | 167 |
| 409 | 20231114 | 120000 | 2048130000 | 8640 | 8650 | 8650 | 8640 | 556 |
| 410 | 20231114 | 115900 | 2043322660 | 8650 | 8660 | 8660 | 8650 | 411 |
| 411 | 20231114 | 115800 | 2039766590 | 8660 | 8670 | 8670 | 8660 | 56 |
| 412 | 20231114 | 115700 | 2039281440 | 8680 | 8680 | 8680 | 8680 | 191 |
| 413 | 20231114 | 115600 | 2037623560 | 8680 | 8660 | 8680 | 8660 | 7 |
| 414 | 20231114 | 115500 | 2037562820 | 8660 | 8660 | 8660 | 8660 | 405 |
| 415 | 20231114 | 115400 | 2034055520 | 8680 | 8680 | 8680 | 8680 | 3 |
| 416 | 20231114 | 115300 | 2034029480 | 8660 | 8660 | 8660 | 8660 | 101 |
| 417 | 20231114 | 115200 | 2033154820 | 8660 | 8690 | 8690 | 8660 | 63 |
| 418 | 20231114 | 115100 | 2032609210 | 8660 | 8660 | 8660 | 8660 | 27 |
| 419 | 20231114 | 115000 | 2032375390 | 8700 | 8700 | 8700 | 8700 | 254 |
| 420 | 20231114 | 114900 | 2030165590 | 8700 | 8710 | 8710 | 8630 | 6878 |
| 421 | 20231114 | 114800 | 1970463760 | 8700 | 8680 | 8710 | 8680 | 2290 |
| 422 | 20231114 | 114700 | 1950544010 | 8700 | 8670 | 8700 | 8670 | 1224 |
| 423 | 20231114 | 114600 | 1939907890 | 8670 | 8670 | 8670 | 8670 | 500 |
| 424 | 20231114 | 114500 | 1935572890 | 8660 | 8660 | 8660 | 8660 | 200 |
| 425 | 20231114 | 114400 | 1933840890 | 8660 | 8680 | 8680 | 8660 | 154 |
| 426 | 20231114 | 114300 | 1932506660 | 8670 | 8680 | 8680 | 8670 | 5304 |
| 427 | 20231114 | 114200 | 1886518840 | 8690 | 8690 | 8700 | 8690 | 20 |
| 428 | 20231114 | 114100 | 1886345020 | 8700 | 8700 | 8710 | 8700 | 1979 |
| 429 | 20231114 | 114000 | 1869126700 | 8700 | 8680 | 8700 | 8680 | 592 |
| 430 | 20231114 | 113900 | 1863978880 | 8680 | 8670 | 8680 | 8650 | 1458 |
| 431 | 20231114 | 113800 | 1851341990 | 8670 | 8670 | 8680 | 8670 | 1848 |
| 432 | 20231114 | 113700 | 1835316010 | 8700 | 8700 | 8700 | 8670 | 1754 |
| 433 | 20231114 | 113600 | 1820070070 | 8690 | 8680 | 8710 | 8650 | 2872 |
| 434 | 20231114 | 113500 | 1795105230 | 8720 | 8640 | 8720 | 8640 | 10742 |
| 435 | 20231114 | 113400 | 1701886100 | 8630 | 8630 | 8630 | 8630 | 3 |
| 436 | 20231114 | 113300 | 1701860210 | 8640 | 8610 | 8640 | 8610 | 948 |
| 437 | 20231114 | 113200 | 1693692980 | 8630 | 8620 | 8630 | 8620 | 305 |
| 438 | 20231114 | 113100 | 1691063830 | 8640 | 8640 | 8640 | 8640 | 0 |
| 439 | 20231114 | 113000 | 1691063830 | 8640 | 8640 | 8640 | 8640 | 10 |
| 440 | 20231114 | 112900 | 1690977430 | 8640 | 8620 | 8640 | 8620 | 507 |
| 441 | 20231114 | 112800 | 1686607070 | 8620 | 8630 | 8640 | 8620 | 637 |
| 442 | 20231114 | 112700 | 1681108800 | 8630 | 8640 | 8640 | 8630 | 731 |
| 443 | 20231114 | 112600 | 1674797960 | 8640 | 8620 | 8640 | 8620 | 945 |
| 444 | 20231114 | 112500 | 1666646920 | 8620 | 8620 | 8620 | 8600 | 349 |
| 445 | 20231114 | 112400 | 1663644260 | 8610 | 8620 | 8620 | 8610 | 1898 |
| 446 | 20231114 | 112300 | 1647292480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 447 | 20231114 | 112200 | 1647292480 | 8620 | 8640 | 8640 | 8620 | 1283 |
| 448 | 20231114 | 112100 | 1636230510 | 8620 | 8650 | 8650 | 8620 | 588 |
| 449 | 20231114 | 112000 | 1631156210 | 8650 | 8630 | 8650 | 8630 | 632 |
| 450 | 20231114 | 111900 | 1625693690 | 8640 | 8640 | 8640 | 8640 | 0 |
| 451 | 20231114 | 111800 | 1625693690 | 8640 | 8640 | 8640 | 8640 | 4 |
| 452 | 20231114 | 111700 | 1625659130 | 8600 | 8600 | 8600 | 8600 | 0 |
| 453 | 20231114 | 111600 | 1625659130 | 8600 | 8630 | 8630 | 8600 | 2316 |
| 454 | 20231114 | 111500 | 1605724010 | 8640 | 8620 | 8640 | 8620 | 71 |
| 455 | 20231114 | 111400 | 1605111970 | 8620 | 8620 | 8620 | 8620 | 100 |
| 456 | 20231114 | 111300 | 1604249970 | 8620 | 8620 | 8620 | 8620 | 0 |
| 457 | 20231114 | 111200 | 1604249970 | 8620 | 8650 | 8650 | 8620 | 236 |
| 458 | 20231114 | 111100 | 1602215500 | 8650 | 8650 | 8650 | 8620 | 436 |
| 459 | 20231114 | 111000 | 1598452100 | 8630 | 8630 | 8630 | 8630 | 492 |
| 460 | 20231114 | 110900 | 1594206140 | 8650 | 8650 | 8650 | 8630 | 1520 |
| 461 | 20231114 | 110800 | 1581085120 | 8630 | 8640 | 8650 | 8630 | 780 |
| 462 | 20231114 | 110700 | 1574351360 | 8640 | 8650 | 8650 | 8640 | 307 |
| 463 | 20231114 | 110600 | 1571697520 | 8650 | 8650 | 8650 | 8640 | 1530 |
| 464 | 20231114 | 110500 | 1558473850 | 8650 | 8660 | 8660 | 8650 | 661 |
| 465 | 20231114 | 110400 | 1552756090 | 8650 | 8650 | 8650 | 8650 | 30 |
| 466 | 20231114 | 110300 | 1552496590 | 8650 | 8650 | 8650 | 8650 | 425 |
| 467 | 20231114 | 110200 | 1548820340 | 8650 | 8650 | 8650 | 8650 | 55 |
| 468 | 20231114 | 110100 | 1548344590 | 8650 | 8640 | 8650 | 8640 | 648 |
| 469 | 20231114 | 110000 | 1542744570 | 8640 | 8640 | 8640 | 8640 | 565 |
| 470 | 20231114 | 105900 | 1537862970 | 8640 | 8640 | 8640 | 8630 | 14 |
| 471 | 20231114 | 105800 | 1537742030 | 8640 | 8650 | 8650 | 8640 | 456 |
| 472 | 20231114 | 105700 | 1533801630 | 8640 | 8640 | 8640 | 8630 | 540 |
| 473 | 20231114 | 105600 | 1529137530 | 8640 | 8650 | 8650 | 8640 | 113 |
| 474 | 20231114 | 105500 | 1528160250 | 8640 | 8620 | 8640 | 8620 | 2780 |
| 475 | 20231114 | 105400 | 1504164690 | 8620 | 8610 | 8620 | 8610 | 1026 |
| 476 | 20231114 | 105300 | 1495324930 | 8610 | 8610 | 8610 | 8600 | 905 |
| 477 | 20231114 | 105200 | 1487536360 | 8610 | 8610 | 8610 | 8600 | 72 |
| 478 | 20231114 | 105100 | 1486916470 | 8610 | 8610 | 8610 | 8600 | 543 |
| 479 | 20231114 | 105000 | 1482246330 | 8620 | 8600 | 8620 | 8600 | 213 |
| 480 | 20231114 | 104900 | 1480414360 | 8620 | 8610 | 8620 | 8610 | 35 |
| 481 | 20231114 | 104800 | 1480112990 | 8600 | 8600 | 8610 | 8600 | 63 |
| 482 | 20231114 | 104700 | 1479571080 | 8620 | 8600 | 8620 | 8600 | 193 |
| 483 | 20231114 | 104600 | 1477911080 | 8620 | 8600 | 8620 | 8600 | 125 |
| 484 | 20231114 | 104500 | 1476835920 | 8620 | 8620 | 8620 | 8620 | 0 |
| 485 | 20231114 | 104400 | 1476835920 | 8620 | 8600 | 8620 | 8590 | 5537 |
| 486 | 20231114 | 104300 | 1429268700 | 8600 | 8600 | 8620 | 8600 | 772 |
| 487 | 20231114 | 104200 | 1422629440 | 8600 | 8600 | 8600 | 8600 | 159 |
| 488 | 20231114 | 104100 | 1421262040 | 8600 | 8600 | 8600 | 8600 | 200 |
| 489 | 20231114 | 104000 | 1419542040 | 8590 | 8620 | 8620 | 8590 | 90 |
| 490 | 20231114 | 103900 | 1418766540 | 8630 | 8630 | 8630 | 8630 | 81 |
| 491 | 20231114 | 103800 | 1418067510 | 8640 | 8640 | 8640 | 8640 | 24 |
| 492 | 20231114 | 103700 | 1417860150 | 8640 | 8630 | 8640 | 8630 | 1154 |
| 493 | 20231114 | 103600 | 1407900130 | 8630 | 8580 | 8630 | 8580 | 521 |
| 494 | 20231114 | 103500 | 1403429820 | 8580 | 8620 | 8620 | 8580 | 364 |
| 495 | 20231114 | 103400 | 1400305500 | 8620 | 8620 | 8630 | 8580 | 4217 |
| 496 | 20231114 | 103300 | 1364049590 | 8620 | 8620 | 8620 | 8620 | 27 |
| 497 | 20231114 | 103200 | 1363816850 | 8620 | 8620 | 8620 | 8620 | 95 |
| 498 | 20231114 | 103100 | 1362997950 | 8620 | 8620 | 8620 | 8620 | 1086 |
| 499 | 20231114 | 103000 | 1353636630 | 8620 | 8620 | 8630 | 8620 | 106 |
| 500 | 20231114 | 102900 | 1352722900 | 8610 | 8610 | 8630 | 8610 | 1027 |
| 501 | 20231114 | 102800 | 1343876610 | 8630 | 8610 | 8630 | 8610 | 4518 |
| 502 | 20231114 | 102700 | 1304972410 | 8610 | 8610 | 8610 | 8610 | 1445 |
| 503 | 20231114 | 102600 | 1292530960 | 8610 | 8620 | 8620 | 8610 | 200 |
| 504 | 20231114 | 102500 | 1290807920 | 8630 | 8630 | 8650 | 8620 | 200 |
| 505 | 20231114 | 102400 | 1289081340 | 8630 | 8640 | 8660 | 8630 | 394 |
| 506 | 20231114 | 102300 | 1285679240 | 8640 | 8630 | 8640 | 8630 | 29 |
| 507 | 20231114 | 102200 | 1285428920 | 8640 | 8660 | 8660 | 8640 | 874 |
| 508 | 20231114 | 102100 | 1277863390 | 8660 | 8660 | 8670 | 8650 | 376 |
| 509 | 20231114 | 102000 | 1274605990 | 8670 | 8660 | 8670 | 8650 | 1435 |
| 510 | 20231114 | 101900 | 1262168750 | 8660 | 8640 | 8660 | 8640 | 3311 |
| 511 | 20231114 | 101800 | 1233520890 | 8640 | 8620 | 8640 | 8620 | 406 |
| 512 | 20231114 | 101700 | 1230017130 | 8630 | 8620 | 8630 | 8620 | 1041 |
| 513 | 20231114 | 101600 | 1221033500 | 8630 | 8620 | 8630 | 8620 | 741 |
| 514 | 20231114 | 101500 | 1214645570 | 8620 | 8610 | 8620 | 8610 | 371 |
| 515 | 20231114 | 101400 | 1211450220 | 8620 | 8610 | 8620 | 8610 | 462 |
| 516 | 20231114 | 101300 | 1207468140 | 8600 | 8620 | 8620 | 8600 | 233 |
| 517 | 20231114 | 101200 | 1205462500 | 8610 | 8630 | 8630 | 8610 | 313 |
| 518 | 20231114 | 101100 | 1202767320 | 8630 | 8610 | 8630 | 8610 | 2738 |
| 519 | 20231114 | 101000 | 1179153140 | 8580 | 8600 | 8600 | 8570 | 1153 |
| 520 | 20231114 | 100900 | 1169261680 | 8600 | 8620 | 8620 | 8600 | 78 |
| 521 | 20231114 | 100800 | 1168589590 | 8610 | 8620 | 8620 | 8600 | 804 |
| 522 | 20231114 | 100700 | 1161666500 | 8620 | 8580 | 8620 | 8570 | 516 |
| 523 | 20231114 | 100600 | 1157238310 | 8590 | 8600 | 8620 | 8590 | 805 |
| 524 | 20231114 | 100500 | 1150317060 | 8610 | 8580 | 8610 | 8570 | 2596 |
| 525 | 20231114 | 100400 | 1127994050 | 8580 | 8580 | 8580 | 8580 | 2285 |
| 526 | 20231114 | 100300 | 1108388750 | 8580 | 8570 | 8590 | 8570 | 205 |
| 527 | 20231114 | 100200 | 1106628490 | 8580 | 8590 | 8590 | 8580 | 555 |
| 528 | 20231114 | 100100 | 1101864630 | 8580 | 8590 | 8590 | 8580 | 100 |
| 529 | 20231114 | 100000 | 1101006430 | 8590 | 8610 | 8610 | 8580 | 938 |
| 530 | 20231114 | 095900 | 1092949250 | 8610 | 8610 | 8610 | 8610 | 77 |
| 531 | 20231114 | 095800 | 1092286280 | 8610 | 8600 | 8610 | 8590 | 283 |
| 532 | 20231114 | 095700 | 1089853210 | 8590 | 8590 | 8600 | 8590 | 274 |
| 533 | 20231114 | 095600 | 1087499360 | 8590 | 8620 | 8620 | 8590 | 844 |
| 534 | 20231114 | 095500 | 1080247490 | 8620 | 8620 | 8620 | 8620 | 44 |
| 535 | 20231114 | 095400 | 1079868210 | 8610 | 8610 | 8610 | 8610 | 161 |
| 536 | 20231114 | 095300 | 1078482000 | 8620 | 8580 | 8620 | 8580 | 3053 |
| 537 | 20231114 | 095200 | 1052248160 | 8580 | 8590 | 8590 | 8580 | 46 |
| 538 | 20231114 | 095100 | 1051853390 | 8590 | 8590 | 8590 | 8590 | 189 |
| 539 | 20231114 | 095000 | 1050229880 | 8590 | 8580 | 8600 | 8570 | 1858 |
| 540 | 20231114 | 094900 | 1034295010 | 8580 | 8590 | 8590 | 8580 | 1051 |
| 541 | 20231114 | 094800 | 1025274310 | 8600 | 8600 | 8600 | 8600 | 15 |
| 542 | 20231114 | 094700 | 1025145310 | 8600 | 8580 | 8600 | 8580 | 757 |
| 543 | 20231114 | 094600 | 1018648110 | 8580 | 8580 | 8580 | 8570 | 1344 |
| 544 | 20231114 | 094500 | 1007128800 | 8580 | 8590 | 8590 | 8580 | 128 |
| 545 | 20231114 | 094400 | 1006029470 | 8590 | 8590 | 8590 | 8570 | 1241 |
| 546 | 20231114 | 094300 | 995389230 | 8590 | 8570 | 8590 | 8570 | 748 |
| 547 | 20231114 | 094200 | 988978750 | 8580 | 8580 | 8580 | 8580 | 510 |
| 548 | 20231114 | 094100 | 984602950 | 8570 | 8580 | 8590 | 8570 | 535 |
| 549 | 20231114 | 094000 | 980016610 | 8580 | 8580 | 8580 | 8570 | 604 |
| 550 | 20231114 | 093900 | 974838710 | 8570 | 8580 | 8590 | 8570 | 1068 |
| 551 | 20231114 | 093800 | 965678780 | 8580 | 8580 | 8590 | 8570 | 523 |
| 552 | 20231114 | 093700 | 961194830 | 8570 | 8570 | 8570 | 8550 | 2465 |
| 553 | 20231114 | 093600 | 940095350 | 8570 | 8560 | 8570 | 8550 | 2577 |
| 554 | 20231114 | 093500 | 918030880 | 8560 | 8560 | 8570 | 8560 | 1334 |
| 555 | 20231114 | 093400 | 906611450 | 8570 | 8600 | 8600 | 8570 | 1369 |
| 556 | 20231114 | 093300 | 894874600 | 8610 | 8610 | 8610 | 8610 | 8 |
| 557 | 20231114 | 093200 | 894805720 | 8620 | 8620 | 8620 | 8580 | 3570 |
| 558 | 20231114 | 093100 | 864143720 | 8620 | 8630 | 8630 | 8620 | 1442 |
| 559 | 20231114 | 093000 | 851711900 | 8640 | 8630 | 8640 | 8620 | 177 |
| 560 | 20231114 | 092900 | 850185080 | 8620 | 8620 | 8640 | 8620 | 3182 |
| 561 | 20231114 | 092800 | 822734610 | 8630 | 8610 | 8630 | 8610 | 920 |
| 562 | 20231114 | 092700 | 814804730 | 8620 | 8600 | 8620 | 8580 | 3071 |
| 563 | 20231114 | 092600 | 788391570 | 8620 | 8610 | 8620 | 8600 | 464 |
| 564 | 20231114 | 092500 | 784398660 | 8610 | 8610 | 8610 | 8600 | 8 |
| 565 | 20231114 | 092400 | 784329810 | 8600 | 8610 | 8610 | 8590 | 884 |
| 566 | 20231114 | 092300 | 776724600 | 8610 | 8610 | 8620 | 8610 | 624 |
| 567 | 20231114 | 092200 | 771349670 | 8610 | 8620 | 8620 | 8590 | 2736 |
| 568 | 20231114 | 092100 | 747820630 | 8600 | 8610 | 8640 | 8590 | 5266 |
| 569 | 20231114 | 092000 | 702508230 | 8610 | 8630 | 8630 | 8610 | 720 |
| 570 | 20231114 | 091900 | 696305710 | 8640 | 8610 | 8640 | 8610 | 997 |
| 571 | 20231114 | 091800 | 687694560 | 8610 | 8590 | 8630 | 8580 | 2866 |
| 572 | 20231114 | 091700 | 663011090 | 8600 | 8610 | 8610 | 8600 | 765 |
| 573 | 20231114 | 091600 | 656431000 | 8610 | 8630 | 8630 | 8610 | 577 |
| 574 | 20231114 | 091500 | 651459300 | 8630 | 8600 | 8630 | 8590 | 4745 |
| 575 | 20231114 | 091400 | 610626270 | 8590 | 8620 | 8620 | 8580 | 2263 |
| 576 | 20231114 | 091300 | 591157220 | 8620 | 8620 | 8630 | 8610 | 2446 |
| 577 | 20231114 | 091200 | 570065180 | 8630 | 8610 | 8630 | 8580 | 2700 |
| 578 | 20231114 | 091100 | 546818410 | 8610 | 8630 | 8630 | 8600 | 720 |
| 579 | 20231114 | 091000 | 540609200 | 8620 | 8640 | 8640 | 8610 | 2378 |
| 580 | 20231114 | 090900 | 520107400 | 8640 | 8600 | 8670 | 8600 | 6574 |
| 581 | 20231114 | 090800 | 463260820 | 8610 | 8570 | 8620 | 8540 | 1537 |
| 582 | 20231114 | 090700 | 450053100 | 8610 | 8560 | 8610 | 8530 | 6100 |
| 583 | 20231114 | 090600 | 397794780 | 8560 | 8570 | 8570 | 8550 | 2214 |
| 584 | 20231114 | 090500 | 378846010 | 8570 | 8550 | 8580 | 8530 | 4831 |
| 585 | 20231114 | 090400 | 337464950 | 8550 | 8580 | 8580 | 8530 | 3071 |
| 586 | 20231114 | 090300 | 311163790 | 8570 | 8480 | 8570 | 8460 | 7620 |
| 587 | 20231114 | 090200 | 246276230 | 8480 | 8510 | 8550 | 8470 | 9299 |
| 588 | 20231114 | 090100 | 167231330 | 8550 | 8560 | 8570 | 8500 | 9829 |
| 589 | 20231114 | 090000 | 83545670 | 8580 | 8520 | 8580 | 8510 | 9772 |