27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 191100 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 16372 |
| 3 | 20231116 | 191000 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 4 | 20231116 | 190900 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 5 | 20231116 | 190800 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 6 | 20231116 | 190700 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 7 | 20231116 | 190600 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 8 | 20231116 | 190500 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 9 | 20231116 | 190400 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 10 | 20231116 | 190300 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 11 | 20231116 | 190200 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 12 | 20231116 | 190100 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 13 | 20231116 | 190000 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 14 | 20231116 | 185900 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 15 | 20231116 | 185800 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 16 | 20231116 | 185700 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 17 | 20231116 | 185600 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 18 | 20231116 | 185500 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 19 | 20231116 | 185400 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 20 | 20231116 | 185300 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 21 | 20231116 | 185200 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 22 | 20231116 | 185100 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 23 | 20231116 | 185000 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 24 | 20231116 | 184900 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 25 | 20231116 | 184800 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 26 | 20231116 | 184700 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 27 | 20231116 | 184600 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 28 | 20231116 | 184500 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 29 | 20231116 | 184400 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 30 | 20231116 | 184300 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 31 | 20231116 | 184200 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 32 | 20231116 | 184100 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 16372 |
| 33 | 20231116 | 184000 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 34 | 20231116 | 183900 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 35 | 20231116 | 183800 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 36 | 20231116 | 183700 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 37 | 20231116 | 183600 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 38 | 20231116 | 183500 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 39 | 20231116 | 183400 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 40 | 20231116 | 183300 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 41 | 20231116 | 183200 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 42 | 20231116 | 183100 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 43 | 20231116 | 183000 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 44 | 20231116 | 182900 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 45 | 20231116 | 182800 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 46 | 20231116 | 182700 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 47 | 20231116 | 182600 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 48 | 20231116 | 182500 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 49 | 20231116 | 182400 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 50 | 20231116 | 182300 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 51 | 20231116 | 182200 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 52 | 20231116 | 182100 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 53 | 20231116 | 182000 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 54 | 20231116 | 181900 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 55 | 20231116 | 181800 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 56 | 20231116 | 181700 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 57 | 20231116 | 181600 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 58 | 20231116 | 181500 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 59 | 20231116 | 181400 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 60 | 20231116 | 181300 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 61 | 20231116 | 181200 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 62 | 20231116 | 181100 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 16372 |
| 63 | 20231116 | 181000 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 64 | 20231116 | 180900 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 65 | 20231116 | 180800 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 66 | 20231116 | 180700 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 67 | 20231116 | 180600 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 68 | 20231116 | 180500 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 69 | 20231116 | 180400 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 70 | 20231116 | 180300 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 71 | 20231116 | 180200 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 72 | 20231116 | 180100 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 73 | 20231116 | 180000 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 74 | 20231116 | 175900 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 75 | 20231116 | 175800 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 76 | 20231116 | 175700 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 77 | 20231116 | 175600 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 78 | 20231116 | 175500 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 79 | 20231116 | 175400 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 80 | 20231116 | 175300 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 81 | 20231116 | 175200 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 82 | 20231116 | 175100 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 83 | 20231116 | 175000 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 84 | 20231116 | 174900 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 85 | 20231116 | 174800 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 86 | 20231116 | 174700 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 87 | 20231116 | 174600 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 88 | 20231116 | 174500 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 89 | 20231116 | 174400 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 90 | 20231116 | 174300 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 91 | 20231116 | 174200 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 92 | 20231116 | 174100 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 16372 |
| 93 | 20231116 | 174000 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 94 | 20231116 | 173900 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 95 | 20231116 | 173800 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 96 | 20231116 | 173700 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 97 | 20231116 | 173600 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 98 | 20231116 | 173500 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 99 | 20231116 | 173400 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 100 | 20231116 | 173300 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 101 | 20231116 | 173200 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 102 | 20231116 | 173100 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 103 | 20231116 | 173000 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 104 | 20231116 | 172900 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 105 | 20231116 | 172800 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 106 | 20231116 | 172700 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 107 | 20231116 | 172600 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 108 | 20231116 | 172500 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 109 | 20231116 | 172400 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 110 | 20231116 | 172300 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 111 | 20231116 | 172200 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 112 | 20231116 | 172100 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 113 | 20231116 | 172000 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 114 | 20231116 | 171900 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 115 | 20231116 | 171800 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 116 | 20231116 | 171700 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 117 | 20231116 | 171600 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 118 | 20231116 | 171500 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 119 | 20231116 | 171400 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 120 | 20231116 | 171300 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 121 | 20231116 | 171200 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 122 | 20231116 | 171100 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 16372 |
| 123 | 20231116 | 171000 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 124 | 20231116 | 170900 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 125 | 20231116 | 170800 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 126 | 20231116 | 170700 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 127 | 20231116 | 170600 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 128 | 20231116 | 170500 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 129 | 20231116 | 170400 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 130 | 20231116 | 170300 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 131 | 20231116 | 170200 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 132 | 20231116 | 170100 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 133 | 20231116 | 170000 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 134 | 20231116 | 165900 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 135 | 20231116 | 165800 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 136 | 20231116 | 165700 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 137 | 20231116 | 165600 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 138 | 20231116 | 165500 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 139 | 20231116 | 165400 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 140 | 20231116 | 165300 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 141 | 20231116 | 165200 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 142 | 20231116 | 165100 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 143 | 20231116 | 165000 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 144 | 20231116 | 164900 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 145 | 20231116 | 164800 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 146 | 20231116 | 164700 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 147 | 20231116 | 164600 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 148 | 20231116 | 164500 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 149 | 20231116 | 164400 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 150 | 20231116 | 164300 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 151 | 20231116 | 164200 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 152 | 20231116 | 164100 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 16372 |
| 153 | 20231116 | 164000 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 154 | 20231116 | 163900 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 155 | 20231116 | 163800 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 156 | 20231116 | 163700 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 157 | 20231116 | 163600 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 158 | 20231116 | 163500 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 159 | 20231116 | 163400 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 160 | 20231116 | 163300 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 161 | 20231116 | 163200 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 162 | 20231116 | 163100 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 0 |
| 163 | 20231116 | 163000 | 1428249757 | 1363 | 1363 | 1363 | 1363 | 16372 |
| 164 | 20231116 | 162900 | 1405934721 | 1363 | 1363 | 1363 | 1363 | 0 |
| 165 | 20231116 | 162800 | 1405934721 | 1363 | 1363 | 1363 | 1363 | 0 |
| 166 | 20231116 | 162700 | 1405934721 | 1363 | 1363 | 1363 | 1363 | 0 |
| 167 | 20231116 | 162600 | 1405934721 | 1363 | 1363 | 1363 | 1363 | 0 |
| 168 | 20231116 | 162500 | 1405934721 | 1363 | 1363 | 1363 | 1363 | 0 |
| 169 | 20231116 | 162400 | 1405934721 | 1363 | 1363 | 1363 | 1363 | 0 |
| 170 | 20231116 | 162300 | 1405934721 | 1363 | 1363 | 1363 | 1363 | 0 |
| 171 | 20231116 | 162200 | 1405934721 | 1363 | 1363 | 1363 | 1363 | 0 |
| 172 | 20231116 | 162100 | 1405934721 | 1363 | 1363 | 1363 | 1363 | 0 |
| 173 | 20231116 | 162000 | 1405934721 | 1363 | 1363 | 1363 | 1363 | 0 |
| 174 | 20231116 | 161900 | 1405934721 | 1363 | 1364 | 1364 | 1363 | 1941 |
| 175 | 20231116 | 161800 | 1403287380 | 1363 | 1363 | 1364 | 1363 | 1734 |
| 176 | 20231116 | 161700 | 1400923561 | 1363 | 1363 | 1363 | 1363 | 1301 |
| 177 | 20231116 | 161600 | 1399150298 | 1363 | 1362 | 1363 | 1362 | 50 |
| 178 | 20231116 | 161500 | 1399082149 | 1363 | 1362 | 1363 | 1362 | 322 |
| 179 | 20231116 | 161400 | 1398643535 | 1362 | 1364 | 1364 | 1362 | 3983 |
| 180 | 20231116 | 161300 | 1393216155 | 1364 | 1364 | 1364 | 1364 | 1927 |
| 181 | 20231116 | 161200 | 1390587727 | 1364 | 1364 | 1364 | 1364 | 2326 |
| 182 | 20231116 | 161100 | 1387415063 | 1364 | 1364 | 1364 | 1364 | 46 |
| 183 | 20231116 | 161000 | 1387352319 | 1364 | 1364 | 1364 | 1364 | 0 |
| 184 | 20231116 | 160900 | 1387352319 | 1364 | 1364 | 1364 | 1364 | 15 |
| 185 | 20231116 | 160800 | 1387331859 | 1363 | 1363 | 1363 | 1363 | 7357 |
| 186 | 20231116 | 160700 | 1377304268 | 1364 | 1364 | 1364 | 1363 | 279 |
| 187 | 20231116 | 160600 | 1376923912 | 1364 | 1363 | 1364 | 1363 | 1916 |
| 188 | 20231116 | 160500 | 1374312068 | 1364 | 1364 | 1364 | 1364 | 1 |
| 189 | 20231116 | 160400 | 1374310704 | 1364 | 1364 | 1364 | 1364 | 300 |
| 190 | 20231116 | 160300 | 1373901504 | 1364 | 1364 | 1364 | 1363 | 3004 |
| 191 | 20231116 | 160200 | 1369807048 | 1363 | 1363 | 1363 | 1363 | 2381 |
| 192 | 20231116 | 160100 | 1366561745 | 1363 | 1363 | 1363 | 1363 | 1154 |
| 193 | 20231116 | 160000 | 1364988843 | 1363 | 1364 | 1364 | 1363 | 298 |
| 194 | 20231116 | 155900 | 1364582419 | 1364 | 1364 | 1364 | 1364 | 60 |
| 195 | 20231116 | 155800 | 1364500579 | 1364 | 1364 | 1364 | 1364 | 1 |
| 196 | 20231116 | 155700 | 1364499215 | 1363 | 1363 | 1364 | 1363 | 1001 |
| 197 | 20231116 | 155600 | 1363134851 | 1363 | 1363 | 1363 | 1363 | 50 |
| 198 | 20231116 | 155500 | 1363066701 | 1363 | 1362 | 1363 | 1362 | 3322 |
| 199 | 20231116 | 155400 | 1358538915 | 1362 | 1362 | 1362 | 1362 | 0 |
| 200 | 20231116 | 155300 | 1358538915 | 1362 | 1362 | 1362 | 1362 | 2506 |
| 201 | 20231116 | 155200 | 1355125743 | 1362 | 1363 | 1363 | 1362 | 5583 |
| 202 | 20231116 | 155100 | 1347521579 | 1363 | 1363 | 1363 | 1363 | 0 |
| 203 | 20231116 | 155000 | 1347521579 | 1363 | 1363 | 1363 | 1363 | 1 |
| 204 | 20231116 | 154900 | 1347520216 | 1362 | 1363 | 1363 | 1362 | 3096 |
| 205 | 20231116 | 154800 | 1343300460 | 1363 | 1363 | 1363 | 1363 | 544 |
| 206 | 20231116 | 154700 | 1342558988 | 1363 | 1363 | 1363 | 1363 | 0 |
| 207 | 20231116 | 154600 | 1342558988 | 1363 | 1363 | 1363 | 1362 | 258 |
| 208 | 20231116 | 154500 | 1342207434 | 1362 | 1362 | 1362 | 1362 | 108 |
| 209 | 20231116 | 154400 | 1342060338 | 1362 | 1363 | 1363 | 1362 | 710 |
| 210 | 20231116 | 154300 | 1341093018 | 1362 | 1363 | 1363 | 1362 | 801 |
| 211 | 20231116 | 154200 | 1340002055 | 1362 | 1362 | 1362 | 1362 | 100 |
| 212 | 20231116 | 154100 | 1339865855 | 1362 | 1362 | 1362 | 1362 | 400 |
| 213 | 20231116 | 154000 | 1339321055 | 1362 | 1363 | 1363 | 1362 | 5132 |
| 214 | 20231116 | 153900 | 1332331219 | 1363 | 1363 | 1363 | 1363 | 763 |
| 215 | 20231116 | 153800 | 1331291250 | 1363 | 1362 | 1363 | 1362 | 1001 |
| 216 | 20231116 | 153700 | 1329927887 | 1362 | 1362 | 1362 | 1362 | 10942 |
| 217 | 20231116 | 153600 | 1315024883 | 1361 | 1362 | 1362 | 1361 | 8069 |
| 218 | 20231116 | 153500 | 1304042932 | 1362 | 1362 | 1362 | 1362 | 11 |
| 219 | 20231116 | 153400 | 1304027950 | 1362 | 1361 | 1362 | 1361 | 1618 |
| 220 | 20231116 | 153300 | 1301825847 | 1361 | 1361 | 1361 | 1361 | 708 |
| 221 | 20231116 | 153200 | 1300862259 | 1361 | 1360 | 1361 | 1360 | 619 |
| 222 | 20231116 | 153100 | 1300019900 | 1360 | 1360 | 1360 | 1360 | 0 |
| 223 | 20231116 | 153000 | 1300019900 | 1360 | 1360 | 1360 | 1359 | 9324 |
| 224 | 20231116 | 152900 | 1287339261 | 1360 | 1359 | 1360 | 1359 | 2629 |
| 225 | 20231116 | 152800 | 1283763841 | 1359 | 1359 | 1359 | 1359 | 1146 |
| 226 | 20231116 | 152700 | 1282206427 | 1359 | 1359 | 1359 | 1359 | 0 |
| 227 | 20231116 | 152600 | 1282206427 | 1359 | 1359 | 1359 | 1359 | 60 |
| 228 | 20231116 | 152500 | 1282124887 | 1358 | 1359 | 1359 | 1358 | 46 |
| 229 | 20231116 | 152400 | 1282062374 | 1359 | 1360 | 1360 | 1359 | 7 |
| 230 | 20231116 | 152300 | 1282052856 | 1360 | 1359 | 1360 | 1358 | 1308 |
| 231 | 20231116 | 152200 | 1280275687 | 1359 | 1359 | 1359 | 1359 | 539 |
| 232 | 20231116 | 152100 | 1279543186 | 1359 | 1358 | 1359 | 1357 | 7698 |
| 233 | 20231116 | 152000 | 1269087668 | 1359 | 1359 | 1359 | 1359 | 2 |
| 234 | 20231116 | 151900 | 1269084950 | 1357 | 1358 | 1358 | 1357 | 6146 |
| 235 | 20231116 | 151800 | 1260740458 | 1358 | 1358 | 1358 | 1358 | 1641 |
| 236 | 20231116 | 151700 | 1258511980 | 1359 | 1359 | 1359 | 1359 | 364 |
| 237 | 20231116 | 151600 | 1258017304 | 1359 | 1359 | 1359 | 1359 | 250 |
| 238 | 20231116 | 151500 | 1257677554 | 1359 | 1358 | 1359 | 1358 | 6038 |
| 239 | 20231116 | 151400 | 1249472422 | 1358 | 1358 | 1358 | 1358 | 4713 |
| 240 | 20231116 | 151300 | 1243072168 | 1357 | 1358 | 1358 | 1357 | 514 |
| 241 | 20231116 | 151200 | 1242374196 | 1358 | 1358 | 1358 | 1358 | 200 |
| 242 | 20231116 | 151100 | 1242102596 | 1357 | 1357 | 1357 | 1357 | 0 |
| 243 | 20231116 | 151000 | 1242102596 | 1357 | 1357 | 1357 | 1357 | 4061 |
| 244 | 20231116 | 150900 | 1236591819 | 1357 | 1357 | 1357 | 1357 | 49 |
| 245 | 20231116 | 150800 | 1236525326 | 1357 | 1357 | 1357 | 1357 | 119 |
| 246 | 20231116 | 150700 | 1236363843 | 1357 | 1357 | 1357 | 1357 | 1645 |
| 247 | 20231116 | 150600 | 1234131578 | 1357 | 1357 | 1357 | 1357 | 1308 |
| 248 | 20231116 | 150500 | 1232356622 | 1358 | 1358 | 1358 | 1358 | 50 |
| 249 | 20231116 | 150400 | 1232288722 | 1357 | 1357 | 1357 | 1357 | 2000 |
| 250 | 20231116 | 150300 | 1229574722 | 1358 | 1358 | 1358 | 1358 | 1307 |
| 251 | 20231116 | 150200 | 1227799816 | 1358 | 1358 | 1358 | 1358 | 41 |
| 252 | 20231116 | 150100 | 1227744138 | 1357 | 1357 | 1357 | 1357 | 0 |
| 253 | 20231116 | 150000 | 1227744138 | 1357 | 1357 | 1357 | 1357 | 0 |
| 254 | 20231116 | 145900 | 1227744138 | 1357 | 1357 | 1357 | 1357 | 63 |
| 255 | 20231116 | 145800 | 1227658647 | 1360 | 1357 | 1360 | 1357 | 32 |
| 256 | 20231116 | 145700 | 1227615220 | 1357 | 1359 | 1359 | 1357 | 8588 |
| 257 | 20231116 | 145600 | 1215949629 | 1359 | 1359 | 1359 | 1359 | 0 |
| 258 | 20231116 | 145500 | 1215949629 | 1359 | 1359 | 1359 | 1359 | 240 |
| 259 | 20231116 | 145400 | 1215623469 | 1359 | 1359 | 1359 | 1359 | 30 |
| 260 | 20231116 | 145300 | 1215582699 | 1359 | 1359 | 1359 | 1359 | 0 |
| 261 | 20231116 | 145200 | 1215582699 | 1359 | 1360 | 1360 | 1359 | 1097 |
| 262 | 20231116 | 145100 | 1214090824 | 1359 | 1359 | 1359 | 1359 | 2000 |
| 263 | 20231116 | 145000 | 1211372824 | 1359 | 1360 | 1360 | 1359 | 275 |
| 264 | 20231116 | 144900 | 1210998876 | 1360 | 1360 | 1360 | 1360 | 2002 |
| 265 | 20231116 | 144800 | 1208276156 | 1360 | 1359 | 1360 | 1359 | 76 |
| 266 | 20231116 | 144700 | 1208172816 | 1359 | 1358 | 1359 | 1358 | 1491 |
| 267 | 20231116 | 144600 | 1206146564 | 1359 | 1359 | 1359 | 1359 | 50 |
| 268 | 20231116 | 144500 | 1206078614 | 1358 | 1359 | 1359 | 1358 | 4748 |
| 269 | 20231116 | 144400 | 1199626086 | 1359 | 1359 | 1359 | 1359 | 2 |
| 270 | 20231116 | 144300 | 1199623368 | 1360 | 1360 | 1360 | 1360 | 18 |
| 271 | 20231116 | 144200 | 1199598888 | 1359 | 1359 | 1359 | 1359 | 20 |
| 272 | 20231116 | 144100 | 1199571708 | 1359 | 1358 | 1359 | 1358 | 2855 |
| 273 | 20231116 | 144000 | 1195692542 | 1359 | 1359 | 1359 | 1359 | 773 |
| 274 | 20231116 | 143900 | 1194642035 | 1359 | 1359 | 1359 | 1359 | 3000 |
| 275 | 20231116 | 143800 | 1190565035 | 1360 | 1360 | 1360 | 1360 | 405 |
| 276 | 20231116 | 143700 | 1190014235 | 1360 | 1360 | 1360 | 1360 | 3476 |
| 277 | 20231116 | 143600 | 1185286875 | 1361 | 1361 | 1361 | 1361 | 4 |
| 278 | 20231116 | 143500 | 1185281431 | 1361 | 1361 | 1361 | 1361 | 1 |
| 279 | 20231116 | 143400 | 1185280070 | 1361 | 1361 | 1361 | 1361 | 2 |
| 280 | 20231116 | 143300 | 1185277348 | 1359 | 1359 | 1359 | 1359 | 0 |
| 281 | 20231116 | 143200 | 1185277348 | 1359 | 1360 | 1361 | 1359 | 1721 |
| 282 | 20231116 | 143100 | 1182936885 | 1360 | 1359 | 1360 | 1359 | 3455 |
| 283 | 20231116 | 143000 | 1178241383 | 1359 | 1359 | 1359 | 1359 | 4047 |
| 284 | 20231116 | 142900 | 1172741510 | 1359 | 1360 | 1360 | 1358 | 5910 |
| 285 | 20231116 | 142800 | 1164709290 | 1360 | 1360 | 1360 | 1360 | 1807 |
| 286 | 20231116 | 142700 | 1162251770 | 1360 | 1360 | 1360 | 1360 | 216 |
| 287 | 20231116 | 142600 | 1161958010 | 1361 | 1361 | 1361 | 1361 | 300 |
| 288 | 20231116 | 142500 | 1161549710 | 1362 | 1362 | 1362 | 1362 | 73 |
| 289 | 20231116 | 142400 | 1161450284 | 1358 | 1358 | 1358 | 1358 | 0 |
| 290 | 20231116 | 142300 | 1161450284 | 1358 | 1358 | 1358 | 1358 | 0 |
| 291 | 20231116 | 142200 | 1161450284 | 1358 | 1363 | 1363 | 1358 | 2001 |
| 292 | 20231116 | 142100 | 1158730763 | 1360 | 1363 | 1363 | 1360 | 3424 |
| 293 | 20231116 | 142000 | 1154072851 | 1363 | 1363 | 1363 | 1363 | 0 |
| 294 | 20231116 | 141900 | 1154072851 | 1363 | 1363 | 1363 | 1363 | 0 |
| 295 | 20231116 | 141800 | 1154072851 | 1363 | 1360 | 1363 | 1360 | 535 |
| 296 | 20231116 | 141700 | 1153345146 | 1363 | 1360 | 1363 | 1360 | 449 |
| 297 | 20231116 | 141600 | 1152734038 | 1360 | 1360 | 1360 | 1360 | 1302 |
| 298 | 20231116 | 141500 | 1150963318 | 1363 | 1363 | 1363 | 1363 | 4 |
| 299 | 20231116 | 141400 | 1150957866 | 1363 | 1363 | 1363 | 1363 | 0 |
| 300 | 20231116 | 141300 | 1150957866 | 1363 | 1360 | 1363 | 1360 | 629 |
| 301 | 20231116 | 141200 | 1150102423 | 1360 | 1360 | 1360 | 1360 | 815 |
| 302 | 20231116 | 141100 | 1148994023 | 1360 | 1360 | 1360 | 1360 | 185 |
| 303 | 20231116 | 141000 | 1148742423 | 1360 | 1360 | 1360 | 1360 | 1403 |
| 304 | 20231116 | 140900 | 1146834343 | 1360 | 1360 | 1360 | 1360 | 0 |
| 305 | 20231116 | 140800 | 1146834343 | 1360 | 1362 | 1362 | 1360 | 2000 |
| 306 | 20231116 | 140700 | 1144112880 | 1363 | 1362 | 1363 | 1362 | 164 |
| 307 | 20231116 | 140600 | 1143889448 | 1362 | 1362 | 1362 | 1362 | 0 |
| 308 | 20231116 | 140500 | 1143889448 | 1362 | 1362 | 1362 | 1362 | 0 |
| 309 | 20231116 | 140400 | 1143889448 | 1362 | 1361 | 1362 | 1361 | 65 |
| 310 | 20231116 | 140300 | 1143800927 | 1362 | 1361 | 1362 | 1361 | 765 |
| 311 | 20231116 | 140200 | 1142759039 | 1361 | 1362 | 1362 | 1361 | 847 |
| 312 | 20231116 | 140100 | 1141605438 | 1361 | 1361 | 1361 | 1361 | 131 |
| 313 | 20231116 | 140000 | 1141427147 | 1359 | 1361 | 1361 | 1359 | 6816 |
| 314 | 20231116 | 135900 | 1132156499 | 1361 | 1361 | 1361 | 1361 | 480 |
| 315 | 20231116 | 135800 | 1131503219 | 1361 | 1362 | 1362 | 1361 | 347 |
| 316 | 20231116 | 135700 | 1131030951 | 1361 | 1362 | 1362 | 1361 | 3450 |
| 317 | 20231116 | 135600 | 1126333901 | 1362 | 1362 | 1362 | 1362 | 458 |
| 318 | 20231116 | 135500 | 1125710105 | 1362 | 1362 | 1362 | 1362 | 291 |
| 319 | 20231116 | 135400 | 1125313763 | 1363 | 1363 | 1363 | 1363 | 255 |
| 320 | 20231116 | 135300 | 1124966198 | 1363 | 1363 | 1363 | 1363 | 180 |
| 321 | 20231116 | 135200 | 1124720858 | 1363 | 1364 | 1364 | 1363 | 11406 |
| 322 | 20231116 | 135100 | 1109171375 | 1364 | 1364 | 1364 | 1364 | 1304 |
| 323 | 20231116 | 135000 | 1107392719 | 1364 | 1364 | 1364 | 1364 | 1721 |
| 324 | 20231116 | 134900 | 1105045275 | 1364 | 1364 | 1364 | 1364 | 208 |
| 325 | 20231116 | 134800 | 1104761563 | 1364 | 1364 | 1364 | 1364 | 2099 |
| 326 | 20231116 | 134700 | 1101898527 | 1364 | 1364 | 1364 | 1364 | 3904 |
| 327 | 20231116 | 134600 | 1096573471 | 1364 | 1364 | 1365 | 1364 | 412 |
| 328 | 20231116 | 134500 | 1096011400 | 1364 | 1364 | 1364 | 1364 | 2341 |
| 329 | 20231116 | 134400 | 1092818276 | 1365 | 1365 | 1365 | 1364 | 2042 |
| 330 | 20231116 | 134300 | 1090032614 | 1365 | 1365 | 1365 | 1365 | 587 |
| 331 | 20231116 | 134200 | 1089231359 | 1365 | 1364 | 1365 | 1364 | 932 |
| 332 | 20231116 | 134100 | 1087959199 | 1365 | 1365 | 1365 | 1364 | 1235 |
| 333 | 20231116 | 134000 | 1086273524 | 1364 | 1364 | 1364 | 1364 | 400 |
| 334 | 20231116 | 133900 | 1085727924 | 1364 | 1364 | 1364 | 1364 | 77 |
| 335 | 20231116 | 133800 | 1085622896 | 1364 | 1364 | 1364 | 1364 | 80 |
| 336 | 20231116 | 133700 | 1085513776 | 1364 | 1364 | 1365 | 1364 | 3578 |
| 337 | 20231116 | 133600 | 1080633267 | 1364 | 1364 | 1364 | 1364 | 397 |
| 338 | 20231116 | 133500 | 1080091759 | 1364 | 1364 | 1364 | 1364 | 2511 |
| 339 | 20231116 | 133400 | 1076666755 | 1364 | 1365 | 1365 | 1364 | 120 |
| 340 | 20231116 | 133300 | 1076502975 | 1364 | 1365 | 1365 | 1364 | 34 |
| 341 | 20231116 | 133200 | 1076456595 | 1365 | 1365 | 1365 | 1365 | 17 |
| 342 | 20231116 | 133100 | 1076433390 | 1365 | 1365 | 1365 | 1365 | 107 |
| 343 | 20231116 | 133000 | 1076287335 | 1364 | 1365 | 1365 | 1364 | 462 |
| 344 | 20231116 | 132900 | 1075656876 | 1364 | 1364 | 1364 | 1364 | 0 |
| 345 | 20231116 | 132800 | 1075656876 | 1364 | 1364 | 1364 | 1364 | 485 |
| 346 | 20231116 | 132700 | 1074995336 | 1364 | 1364 | 1365 | 1363 | 4216 |
| 347 | 20231116 | 132600 | 1069245978 | 1364 | 1364 | 1364 | 1364 | 3786 |
| 348 | 20231116 | 132500 | 1064081874 | 1363 | 1363 | 1363 | 1363 | 500 |
| 349 | 20231116 | 132400 | 1063400374 | 1363 | 1363 | 1363 | 1363 | 104 |
| 350 | 20231116 | 132300 | 1063258622 | 1363 | 1363 | 1363 | 1363 | 403 |
| 351 | 20231116 | 132200 | 1062709333 | 1363 | 1363 | 1363 | 1363 | 4 |
| 352 | 20231116 | 132100 | 1062703881 | 1364 | 1363 | 1364 | 1363 | 278 |
| 353 | 20231116 | 132000 | 1062324894 | 1363 | 1363 | 1363 | 1363 | 0 |
| 354 | 20231116 | 131900 | 1062324894 | 1363 | 1364 | 1364 | 1363 | 1502 |
| 355 | 20231116 | 131800 | 1060277666 | 1363 | 1363 | 1363 | 1363 | 1201 |
| 356 | 20231116 | 131700 | 1058640703 | 1365 | 1365 | 1365 | 1365 | 0 |
| 357 | 20231116 | 131600 | 1058640703 | 1365 | 1366 | 1366 | 1365 | 4836 |
| 358 | 20231116 | 131500 | 1052035749 | 1366 | 1366 | 1367 | 1366 | 59 |
| 359 | 20231116 | 131400 | 1051955105 | 1366 | 1366 | 1366 | 1366 | 750 |
| 360 | 20231116 | 131300 | 1050930605 | 1366 | 1366 | 1366 | 1366 | 82 |
| 361 | 20231116 | 131200 | 1050818593 | 1368 | 1368 | 1368 | 1368 | 56 |
| 362 | 20231116 | 131100 | 1050741985 | 1368 | 1367 | 1368 | 1367 | 141 |
| 363 | 20231116 | 131000 | 1050549112 | 1368 | 1367 | 1368 | 1366 | 3536 |
| 364 | 20231116 | 130900 | 1045712310 | 1367 | 1367 | 1367 | 1367 | 8 |
| 365 | 20231116 | 130800 | 1045701374 | 1366 | 1366 | 1366 | 1366 | 5 |
| 366 | 20231116 | 130700 | 1045694544 | 1366 | 1368 | 1368 | 1366 | 1228 |
| 367 | 20231116 | 130600 | 1044016540 | 1368 | 1368 | 1368 | 1368 | 0 |
| 368 | 20231116 | 130500 | 1044016540 | 1368 | 1368 | 1368 | 1368 | 201 |
| 369 | 20231116 | 130400 | 1043741572 | 1368 | 1367 | 1368 | 1367 | 230 |
| 370 | 20231116 | 130300 | 1043427132 | 1367 | 1367 | 1367 | 1367 | 158 |
| 371 | 20231116 | 130200 | 1043211146 | 1367 | 1367 | 1367 | 1367 | 0 |
| 372 | 20231116 | 130100 | 1043211146 | 1367 | 1367 | 1367 | 1367 | 858 |
| 373 | 20231116 | 130000 | 1042038260 | 1367 | 1367 | 1367 | 1367 | 1 |
| 374 | 20231116 | 125900 | 1042036893 | 1367 | 1369 | 1369 | 1367 | 4342 |
| 375 | 20231116 | 125800 | 1036094352 | 1369 | 1367 | 1369 | 1367 | 6964 |
| 376 | 20231116 | 125700 | 1026566452 | 1367 | 1367 | 1367 | 1367 | 5440 |
| 377 | 20231116 | 125600 | 1019129972 | 1366 | 1366 | 1366 | 1366 | 100 |
| 378 | 20231116 | 125500 | 1018993372 | 1368 | 1366 | 1368 | 1366 | 4101 |
| 379 | 20231116 | 125400 | 1013391404 | 1366 | 1366 | 1366 | 1366 | 1000 |
| 380 | 20231116 | 125300 | 1012025404 | 1366 | 1366 | 1367 | 1366 | 2006 |
| 381 | 20231116 | 125200 | 1009284875 | 1366 | 1366 | 1366 | 1366 | 4624 |
| 382 | 20231116 | 125100 | 1002968491 | 1366 | 1366 | 1367 | 1366 | 1013 |
| 383 | 20231116 | 125000 | 1001584728 | 1367 | 1367 | 1367 | 1367 | 167 |
| 384 | 20231116 | 124900 | 1001356439 | 1367 | 1367 | 1367 | 1367 | 535 |
| 385 | 20231116 | 124800 | 1000625094 | 1368 | 1368 | 1368 | 1368 | 1 |
| 386 | 20231116 | 124700 | 1000623726 | 1367 | 1367 | 1368 | 1367 | 1099 |
| 387 | 20231116 | 124600 | 999121054 | 1368 | 1366 | 1368 | 1366 | 5869 |
| 388 | 20231116 | 124500 | 991099759 | 1365 | 1366 | 1366 | 1365 | 227 |
| 389 | 20231116 | 124400 | 990789804 | 1365 | 1365 | 1365 | 1365 | 1565 |
| 390 | 20231116 | 124300 | 988653579 | 1366 | 1366 | 1366 | 1366 | 500 |
| 391 | 20231116 | 124200 | 987970579 | 1365 | 1365 | 1367 | 1365 | 11243 |
| 392 | 20231116 | 124100 | 972612995 | 1364 | 1363 | 1365 | 1363 | 5006 |
| 393 | 20231116 | 124000 | 965784708 | 1362 | 1363 | 1363 | 1362 | 61 |
| 394 | 20231116 | 123900 | 965701624 | 1362 | 1364 | 1364 | 1362 | 1155 |
| 395 | 20231116 | 123800 | 964127927 | 1364 | 1364 | 1365 | 1364 | 1048 |
| 396 | 20231116 | 123700 | 962697463 | 1365 | 1365 | 1365 | 1365 | 6 |
| 397 | 20231116 | 123600 | 962689273 | 1364 | 1363 | 1365 | 1362 | 6740 |
| 398 | 20231116 | 123500 | 953502551 | 1363 | 1363 | 1364 | 1363 | 4720 |
| 399 | 20231116 | 123400 | 947069091 | 1365 | 1365 | 1365 | 1364 | 507 |
| 400 | 20231116 | 123300 | 946377136 | 1365 | 1365 | 1365 | 1362 | 362 |
| 401 | 20231116 | 123200 | 945884086 | 1362 | 1363 | 1363 | 1362 | 640 |
| 402 | 20231116 | 123100 | 945012391 | 1362 | 1362 | 1365 | 1362 | 1215 |
| 403 | 20231116 | 123000 | 943354366 | 1362 | 1362 | 1362 | 1362 | 515 |
| 404 | 20231116 | 122900 | 942652936 | 1365 | 1363 | 1365 | 1363 | 4905 |
| 405 | 20231116 | 122800 | 935967419 | 1363 | 1361 | 1363 | 1361 | 19 |
| 406 | 20231116 | 122700 | 935941524 | 1360 | 1360 | 1360 | 1360 | 0 |
| 407 | 20231116 | 122600 | 935941524 | 1360 | 1360 | 1363 | 1360 | 3906 |
| 408 | 20231116 | 122500 | 930629319 | 1360 | 1360 | 1360 | 1360 | 2 |
| 409 | 20231116 | 122400 | 930626599 | 1360 | 1361 | 1361 | 1360 | 3659 |
| 410 | 20231116 | 122300 | 925650324 | 1360 | 1362 | 1362 | 1360 | 696 |
| 411 | 20231116 | 122200 | 924703662 | 1363 | 1362 | 1363 | 1362 | 3523 |
| 412 | 20231116 | 122100 | 919904813 | 1362 | 1360 | 1363 | 1360 | 1709 |
| 413 | 20231116 | 122000 | 917579055 | 1362 | 1362 | 1362 | 1362 | 307 |
| 414 | 20231116 | 121900 | 917160921 | 1360 | 1360 | 1360 | 1360 | 1 |
| 415 | 20231116 | 121800 | 917159561 | 1361 | 1363 | 1363 | 1361 | 13325 |
| 416 | 20231116 | 121700 | 899013341 | 1364 | 1363 | 1364 | 1363 | 121 |
| 417 | 20231116 | 121600 | 898848398 | 1365 | 1365 | 1365 | 1365 | 0 |
| 418 | 20231116 | 121500 | 898848398 | 1365 | 1365 | 1365 | 1365 | 258 |
| 419 | 20231116 | 121400 | 898496228 | 1365 | 1365 | 1365 | 1365 | 72 |
| 420 | 20231116 | 121300 | 898397948 | 1365 | 1365 | 1365 | 1365 | 676 |
| 421 | 20231116 | 121200 | 897475208 | 1366 | 1366 | 1366 | 1366 | 100 |
| 422 | 20231116 | 121100 | 897338608 | 1366 | 1366 | 1366 | 1366 | 0 |
| 423 | 20231116 | 121000 | 897338608 | 1366 | 1366 | 1366 | 1366 | 3 |
| 424 | 20231116 | 120900 | 897334510 | 1364 | 1364 | 1364 | 1364 | 332 |
| 425 | 20231116 | 120800 | 896881662 | 1364 | 1364 | 1364 | 1364 | 2873 |
| 426 | 20231116 | 120700 | 892962890 | 1364 | 1364 | 1364 | 1364 | 290 |
| 427 | 20231116 | 120600 | 892567330 | 1365 | 1365 | 1365 | 1365 | 838 |
| 428 | 20231116 | 120500 | 891423460 | 1366 | 1366 | 1366 | 1366 | 8 |
| 429 | 20231116 | 120400 | 891412532 | 1366 | 1366 | 1366 | 1366 | 300 |
| 430 | 20231116 | 120300 | 891002732 | 1365 | 1365 | 1365 | 1365 | 163 |
| 431 | 20231116 | 120200 | 890780237 | 1365 | 1365 | 1365 | 1365 | 117 |
| 432 | 20231116 | 120100 | 890620532 | 1365 | 1365 | 1365 | 1365 | 2343 |
| 433 | 20231116 | 120000 | 887422337 | 1365 | 1365 | 1365 | 1365 | 9 |
| 434 | 20231116 | 115900 | 887410052 | 1365 | 1365 | 1365 | 1365 | 1827 |
| 435 | 20231116 | 115800 | 884916197 | 1364 | 1364 | 1364 | 1364 | 1 |
| 436 | 20231116 | 115700 | 884914833 | 1364 | 1364 | 1364 | 1364 | 100 |
| 437 | 20231116 | 115600 | 884778433 | 1364 | 1363 | 1364 | 1363 | 2527 |
| 438 | 20231116 | 115500 | 881331858 | 1363 | 1363 | 1363 | 1363 | 0 |
| 439 | 20231116 | 115400 | 881331858 | 1363 | 1363 | 1363 | 1363 | 3000 |
| 440 | 20231116 | 115300 | 877242858 | 1363 | 1364 | 1364 | 1363 | 2012 |
| 441 | 20231116 | 115200 | 874498567 | 1364 | 1364 | 1364 | 1364 | 50 |
| 442 | 20231116 | 115100 | 874430367 | 1364 | 1365 | 1365 | 1364 | 1278 |
| 443 | 20231116 | 115000 | 872687115 | 1366 | 1366 | 1366 | 1365 | 35 |
| 444 | 20231116 | 114900 | 872639324 | 1366 | 1366 | 1366 | 1366 | 538 |
| 445 | 20231116 | 114800 | 871904416 | 1366 | 1367 | 1367 | 1366 | 117 |
| 446 | 20231116 | 114700 | 871744490 | 1367 | 1367 | 1367 | 1367 | 1 |
| 447 | 20231116 | 114600 | 871743123 | 1366 | 1366 | 1366 | 1366 | 3151 |
| 448 | 20231116 | 114500 | 867438857 | 1365 | 1365 | 1365 | 1365 | 1100 |
| 449 | 20231116 | 114400 | 865937357 | 1365 | 1365 | 1365 | 1362 | 2631 |
| 450 | 20231116 | 114300 | 862349042 | 1362 | 1363 | 1365 | 1362 | 5714 |
| 451 | 20231116 | 114200 | 854561217 | 1365 | 1364 | 1365 | 1363 | 782 |
| 452 | 20231116 | 114100 | 853495035 | 1365 | 1365 | 1365 | 1365 | 558 |
| 453 | 20231116 | 114000 | 852733365 | 1365 | 1365 | 1365 | 1365 | 1 |
| 454 | 20231116 | 113900 | 852732000 | 1366 | 1366 | 1366 | 1366 | 873 |
| 455 | 20231116 | 113800 | 851539482 | 1365 | 1366 | 1366 | 1365 | 2000 |
| 456 | 20231116 | 113700 | 848809465 | 1366 | 1367 | 1367 | 1366 | 1010 |
| 457 | 20231116 | 113600 | 847428805 | 1366 | 1367 | 1367 | 1366 | 145 |
| 458 | 20231116 | 113500 | 847230690 | 1367 | 1367 | 1367 | 1367 | 505 |
| 459 | 20231116 | 113400 | 846540355 | 1368 | 1368 | 1368 | 1368 | 0 |
| 460 | 20231116 | 113300 | 846540355 | 1368 | 1368 | 1368 | 1365 | 1115 |
| 461 | 20231116 | 113200 | 845015038 | 1368 | 1366 | 1368 | 1365 | 3702 |
| 462 | 20231116 | 113100 | 839954138 | 1368 | 1368 | 1368 | 1368 | 1000 |
| 463 | 20231116 | 113000 | 838586138 | 1368 | 1365 | 1368 | 1365 | 13917 |
| 464 | 20231116 | 112900 | 819574890 | 1366 | 1366 | 1366 | 1366 | 0 |
| 465 | 20231116 | 112800 | 819574890 | 1366 | 1366 | 1366 | 1366 | 671 |
| 466 | 20231116 | 112700 | 818658304 | 1367 | 1367 | 1367 | 1367 | 361 |
| 467 | 20231116 | 112600 | 818164817 | 1367 | 1368 | 1368 | 1367 | 147 |
| 468 | 20231116 | 112500 | 817963811 | 1367 | 1367 | 1368 | 1367 | 3412 |
| 469 | 20231116 | 112400 | 813299574 | 1366 | 1363 | 1366 | 1363 | 16008 |
| 470 | 20231116 | 112300 | 791450628 | 1364 | 1363 | 1364 | 1363 | 457 |
| 471 | 20231116 | 112200 | 790827580 | 1363 | 1363 | 1363 | 1363 | 3 |
| 472 | 20231116 | 112100 | 790823491 | 1364 | 1363 | 1364 | 1363 | 13848 |
| 473 | 20231116 | 112000 | 771944370 | 1360 | 1360 | 1360 | 1360 | 8 |
| 474 | 20231116 | 111900 | 771933490 | 1359 | 1359 | 1359 | 1359 | 0 |
| 475 | 20231116 | 111800 | 771933490 | 1359 | 1359 | 1359 | 1359 | 500 |
| 476 | 20231116 | 111700 | 771253990 | 1359 | 1359 | 1359 | 1359 | 28 |
| 477 | 20231116 | 111600 | 771215938 | 1363 | 1363 | 1363 | 1358 | 956 |
| 478 | 20231116 | 111500 | 769913745 | 1362 | 1357 | 1362 | 1356 | 21348 |
| 479 | 20231116 | 111400 | 740933306 | 1357 | 1357 | 1357 | 1357 | 1982 |
| 480 | 20231116 | 111300 | 738243732 | 1357 | 1357 | 1358 | 1357 | 3502 |
| 481 | 20231116 | 111200 | 733491517 | 1358 | 1357 | 1358 | 1357 | 2217 |
| 482 | 20231116 | 111100 | 730481548 | 1357 | 1358 | 1358 | 1357 | 3018 |
| 483 | 20231116 | 111000 | 726383766 | 1358 | 1359 | 1359 | 1358 | 879 |
| 484 | 20231116 | 110900 | 725190067 | 1359 | 1358 | 1359 | 1358 | 447 |
| 485 | 20231116 | 110800 | 724582958 | 1358 | 1358 | 1358 | 1358 | 904 |
| 486 | 20231116 | 110700 | 723355326 | 1358 | 1357 | 1358 | 1357 | 2415 |
| 487 | 20231116 | 110600 | 720076106 | 1357 | 1357 | 1358 | 1357 | 1819 |
| 488 | 20231116 | 110500 | 717607619 | 1358 | 1358 | 1358 | 1358 | 402 |
| 489 | 20231116 | 110400 | 717061703 | 1358 | 1357 | 1358 | 1357 | 189 |
| 490 | 20231116 | 110300 | 716805226 | 1357 | 1359 | 1359 | 1357 | 59 |
| 491 | 20231116 | 110200 | 716725131 | 1357 | 1357 | 1357 | 1357 | 3118 |
| 492 | 20231116 | 110100 | 712494005 | 1357 | 1357 | 1357 | 1357 | 2395 |
| 493 | 20231116 | 110000 | 709243990 | 1357 | 1358 | 1358 | 1357 | 1823 |
| 494 | 20231116 | 105900 | 706769260 | 1358 | 1359 | 1359 | 1358 | 122 |
| 495 | 20231116 | 105800 | 706603495 | 1359 | 1358 | 1359 | 1358 | 382 |
| 496 | 20231116 | 105700 | 706084717 | 1357 | 1357 | 1357 | 1357 | 801 |
| 497 | 20231116 | 105600 | 704997760 | 1357 | 1358 | 1358 | 1357 | 180 |
| 498 | 20231116 | 105500 | 704753353 | 1358 | 1358 | 1358 | 1358 | 1457 |
| 499 | 20231116 | 105400 | 702774747 | 1358 | 1355 | 1358 | 1355 | 2016 |
| 500 | 20231116 | 105300 | 700041743 | 1356 | 1357 | 1357 | 1356 | 5088 |
| 501 | 20231116 | 105200 | 693142295 | 1357 | 1357 | 1358 | 1357 | 1180 |
| 502 | 20231116 | 105100 | 691540964 | 1358 | 1358 | 1358 | 1358 | 208 |
| 503 | 20231116 | 105000 | 691258500 | 1357 | 1357 | 1357 | 1356 | 1693 |
| 504 | 20231116 | 104900 | 688961252 | 1356 | 1358 | 1358 | 1356 | 2867 |
| 505 | 20231116 | 104800 | 685070702 | 1357 | 1357 | 1357 | 1357 | 208 |
| 506 | 20231116 | 104700 | 684788446 | 1357 | 1357 | 1358 | 1357 | 2737 |
| 507 | 20231116 | 104600 | 681074334 | 1357 | 1357 | 1357 | 1356 | 4050 |
| 508 | 20231116 | 104500 | 675580722 | 1358 | 1358 | 1358 | 1358 | 510 |
| 509 | 20231116 | 104400 | 674888142 | 1359 | 1359 | 1359 | 1359 | 500 |
| 510 | 20231116 | 104300 | 674208642 | 1358 | 1360 | 1360 | 1358 | 5156 |
| 511 | 20231116 | 104200 | 667204655 | 1360 | 1360 | 1360 | 1360 | 583 |
| 512 | 20231116 | 104100 | 666411775 | 1363 | 1363 | 1363 | 1363 | 33 |
| 513 | 20231116 | 104000 | 666366796 | 1363 | 1356 | 1363 | 1356 | 23396 |
| 514 | 20231116 | 103900 | 634582233 | 1357 | 1357 | 1358 | 1357 | 1352 |
| 515 | 20231116 | 103800 | 632747419 | 1358 | 1361 | 1361 | 1358 | 17809 |
| 516 | 20231116 | 103700 | 608529974 | 1363 | 1366 | 1366 | 1361 | 8694 |
| 517 | 20231116 | 103600 | 596689941 | 1364 | 1366 | 1366 | 1363 | 4714 |
| 518 | 20231116 | 103500 | 590258762 | 1367 | 1367 | 1367 | 1366 | 24 |
| 519 | 20231116 | 103400 | 590225965 | 1367 | 1368 | 1368 | 1367 | 401 |
| 520 | 20231116 | 103300 | 589677512 | 1368 | 1367 | 1368 | 1367 | 4858 |
| 521 | 20231116 | 103200 | 583036625 | 1367 | 1368 | 1368 | 1366 | 107 |
| 522 | 20231116 | 103100 | 582890404 | 1368 | 1368 | 1368 | 1365 | 541 |
| 523 | 20231116 | 103000 | 582150967 | 1368 | 1367 | 1369 | 1366 | 5379 |
| 524 | 20231116 | 102900 | 574796075 | 1367 | 1370 | 1370 | 1367 | 8714 |
| 525 | 20231116 | 102800 | 562866357 | 1370 | 1368 | 1370 | 1368 | 3508 |
| 526 | 20231116 | 102700 | 558063985 | 1368 | 1367 | 1368 | 1367 | 3776 |
| 527 | 20231116 | 102600 | 552898506 | 1367 | 1366 | 1367 | 1366 | 364 |
| 528 | 20231116 | 102500 | 552401221 | 1366 | 1365 | 1366 | 1365 | 1151 |
| 529 | 20231116 | 102400 | 550829051 | 1366 | 1366 | 1366 | 1366 | 782 |
| 530 | 20231116 | 102300 | 549760839 | 1366 | 1365 | 1366 | 1364 | 9660 |
| 531 | 20231116 | 102200 | 536575001 | 1366 | 1365 | 1366 | 1364 | 3088 |
| 532 | 20231116 | 102100 | 532359809 | 1365 | 1367 | 1367 | 1365 | 4515 |
| 533 | 20231116 | 102000 | 526195825 | 1368 | 1368 | 1368 | 1367 | 432 |
| 534 | 20231116 | 101900 | 525604999 | 1368 | 1367 | 1368 | 1365 | 1502 |
| 535 | 20231116 | 101800 | 523551678 | 1367 | 1369 | 1369 | 1367 | 1543 |
| 536 | 20231116 | 101700 | 521440429 | 1369 | 1371 | 1372 | 1369 | 3609 |
| 537 | 20231116 | 101600 | 516492545 | 1369 | 1368 | 1370 | 1368 | 12910 |
| 538 | 20231116 | 101500 | 498808902 | 1368 | 1364 | 1368 | 1364 | 10325 |
| 539 | 20231116 | 101400 | 484699491 | 1366 | 1366 | 1366 | 1364 | 8111 |
| 540 | 20231116 | 101300 | 473629593 | 1366 | 1366 | 1366 | 1364 | 17580 |
| 541 | 20231116 | 101200 | 449637215 | 1366 | 1365 | 1369 | 1365 | 2528 |
| 542 | 20231116 | 101100 | 446182167 | 1365 | 1370 | 1370 | 1365 | 20445 |
| 543 | 20231116 | 101000 | 418263986 | 1371 | 1368 | 1371 | 1365 | 36419 |
| 544 | 20231116 | 100900 | 368464755 | 1369 | 1368 | 1370 | 1367 | 5046 |
| 545 | 20231116 | 100800 | 361556382 | 1368 | 1368 | 1370 | 1367 | 7939 |
| 546 | 20231116 | 100700 | 350700021 | 1368 | 1376 | 1376 | 1368 | 24388 |
| 547 | 20231116 | 100600 | 317222112 | 1377 | 1371 | 1377 | 1371 | 54364 |
| 548 | 20231116 | 100500 | 242497016 | 1371 | 1367 | 1375 | 1360 | 23226 |
| 549 | 20231116 | 100400 | 210692995 | 1368 | 1354 | 1370 | 1354 | 37217 |
| 550 | 20231116 | 100300 | 160044069 | 1354 | 1355 | 1355 | 1352 | 6404 |
| 551 | 20231116 | 100200 | 151375606 | 1355 | 1356 | 1356 | 1353 | 10083 |
| 552 | 20231116 | 100100 | 137713286 | 1355 | 1372 | 1375 | 1352 | 34659 |
| 553 | 20231116 | 100000 | 90677775 | 1372 | 1364 | 1372 | 1355 | 66448 |