28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 191700 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 9558 |
| 3 | 20231116 | 191600 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 4 | 20231116 | 191500 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 5 | 20231116 | 191400 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 6 | 20231116 | 191300 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 7 | 20231116 | 191200 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 8 | 20231116 | 191100 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 9 | 20231116 | 191000 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 10 | 20231116 | 190900 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 11 | 20231116 | 190800 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 12 | 20231116 | 190700 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 13 | 20231116 | 190600 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 14 | 20231116 | 190500 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 15 | 20231116 | 190400 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 16 | 20231116 | 190300 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 17 | 20231116 | 190200 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 18 | 20231116 | 190100 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 19 | 20231116 | 190000 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 20 | 20231116 | 185900 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 21 | 20231116 | 185800 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 22 | 20231116 | 185700 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 23 | 20231116 | 185600 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 24 | 20231116 | 185500 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 25 | 20231116 | 185400 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 26 | 20231116 | 185300 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 27 | 20231116 | 185200 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 28 | 20231116 | 185100 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 29 | 20231116 | 185000 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 30 | 20231116 | 184900 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 31 | 20231116 | 184800 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 32 | 20231116 | 184700 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 9558 |
| 33 | 20231116 | 184600 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 34 | 20231116 | 184500 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 35 | 20231116 | 184400 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 36 | 20231116 | 184300 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 37 | 20231116 | 184200 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 38 | 20231116 | 184100 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 39 | 20231116 | 184000 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 40 | 20231116 | 183900 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 41 | 20231116 | 183800 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 42 | 20231116 | 183700 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 43 | 20231116 | 183600 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 44 | 20231116 | 183500 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 45 | 20231116 | 183400 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 46 | 20231116 | 183300 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 47 | 20231116 | 183200 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 48 | 20231116 | 183100 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 49 | 20231116 | 183000 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 50 | 20231116 | 182900 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 51 | 20231116 | 182800 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 52 | 20231116 | 182700 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 53 | 20231116 | 182600 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 54 | 20231116 | 182500 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 55 | 20231116 | 182400 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 56 | 20231116 | 182300 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 57 | 20231116 | 182200 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 58 | 20231116 | 182100 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 59 | 20231116 | 182000 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 60 | 20231116 | 181900 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 61 | 20231116 | 181800 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 62 | 20231116 | 181700 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 9558 |
| 63 | 20231116 | 181600 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 64 | 20231116 | 181500 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 65 | 20231116 | 181400 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 66 | 20231116 | 181300 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 67 | 20231116 | 181200 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 68 | 20231116 | 181100 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 69 | 20231116 | 181000 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 70 | 20231116 | 180900 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 71 | 20231116 | 180800 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 72 | 20231116 | 180700 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 73 | 20231116 | 180600 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 74 | 20231116 | 180500 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 75 | 20231116 | 180400 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 76 | 20231116 | 180300 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 77 | 20231116 | 180200 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 78 | 20231116 | 180100 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 79 | 20231116 | 180000 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 80 | 20231116 | 175900 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 81 | 20231116 | 175800 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 82 | 20231116 | 175700 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 83 | 20231116 | 175600 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 84 | 20231116 | 175500 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 85 | 20231116 | 175400 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 86 | 20231116 | 175300 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 87 | 20231116 | 175200 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 88 | 20231116 | 175100 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 89 | 20231116 | 175000 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 90 | 20231116 | 174900 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 91 | 20231116 | 174800 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 92 | 20231116 | 174700 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 9558 |
| 93 | 20231116 | 174600 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 94 | 20231116 | 174500 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 95 | 20231116 | 174400 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 96 | 20231116 | 174300 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 97 | 20231116 | 174200 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 98 | 20231116 | 174100 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 99 | 20231116 | 174000 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 100 | 20231116 | 173900 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 101 | 20231116 | 173800 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 102 | 20231116 | 173700 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 103 | 20231116 | 173600 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 104 | 20231116 | 173500 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 105 | 20231116 | 173400 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 106 | 20231116 | 173300 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 107 | 20231116 | 173200 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 108 | 20231116 | 173100 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 109 | 20231116 | 173000 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 110 | 20231116 | 172900 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 111 | 20231116 | 172800 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 112 | 20231116 | 172700 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 113 | 20231116 | 172600 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 114 | 20231116 | 172500 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 115 | 20231116 | 172400 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 116 | 20231116 | 172300 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 117 | 20231116 | 172200 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 118 | 20231116 | 172100 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 119 | 20231116 | 172000 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 120 | 20231116 | 171900 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 121 | 20231116 | 171800 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 122 | 20231116 | 171700 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 9558 |
| 123 | 20231116 | 171600 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 124 | 20231116 | 171500 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 125 | 20231116 | 171400 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 126 | 20231116 | 171300 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 127 | 20231116 | 171200 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 128 | 20231116 | 171100 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 129 | 20231116 | 171000 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 130 | 20231116 | 170900 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 131 | 20231116 | 170800 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 132 | 20231116 | 170700 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 133 | 20231116 | 170600 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 134 | 20231116 | 170500 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 135 | 20231116 | 170400 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 136 | 20231116 | 170300 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 137 | 20231116 | 170200 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 138 | 20231116 | 170100 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 139 | 20231116 | 170000 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 140 | 20231116 | 165900 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 141 | 20231116 | 165800 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 142 | 20231116 | 165700 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 143 | 20231116 | 165600 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 144 | 20231116 | 165500 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 145 | 20231116 | 165400 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 146 | 20231116 | 165300 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 147 | 20231116 | 165200 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 148 | 20231116 | 165100 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 149 | 20231116 | 165000 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 150 | 20231116 | 164900 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 151 | 20231116 | 164800 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 152 | 20231116 | 164700 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 9558 |
| 153 | 20231116 | 164600 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 154 | 20231116 | 164500 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 155 | 20231116 | 164400 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 156 | 20231116 | 164300 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 157 | 20231116 | 164200 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 158 | 20231116 | 164100 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 159 | 20231116 | 164000 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 160 | 20231116 | 163900 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 161 | 20231116 | 163800 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 162 | 20231116 | 163700 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 163 | 20231116 | 163600 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 164 | 20231116 | 163500 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 165 | 20231116 | 163400 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 166 | 20231116 | 163300 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 167 | 20231116 | 163200 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 168 | 20231116 | 163100 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 169 | 20231116 | 163000 | 2481560870 | 8360 | 8360 | 8360 | 8360 | 9558 |
| 170 | 20231116 | 162900 | 2401655990 | 8360 | 8360 | 8360 | 8360 | 0 |
| 171 | 20231116 | 162800 | 2401655990 | 8360 | 8360 | 8360 | 8360 | 0 |
| 172 | 20231116 | 162700 | 2401655990 | 8360 | 8360 | 8360 | 8360 | 0 |
| 173 | 20231116 | 162600 | 2401655990 | 8360 | 8360 | 8360 | 8360 | 0 |
| 174 | 20231116 | 162500 | 2401655990 | 8360 | 8360 | 8360 | 8360 | 0 |
| 175 | 20231116 | 162400 | 2401655990 | 8360 | 8360 | 8360 | 8360 | 0 |
| 176 | 20231116 | 162300 | 2401655990 | 8360 | 8360 | 8360 | 8360 | 0 |
| 177 | 20231116 | 162200 | 2401655990 | 8360 | 8360 | 8360 | 8360 | 0 |
| 178 | 20231116 | 162100 | 2401655990 | 8360 | 8360 | 8360 | 8360 | 0 |
| 179 | 20231116 | 162000 | 2401655990 | 8360 | 8360 | 8360 | 8360 | 0 |
| 180 | 20231116 | 161900 | 2401655990 | 8360 | 8370 | 8380 | 8360 | 3555 |
| 181 | 20231116 | 161800 | 2371928860 | 8370 | 8370 | 8380 | 8360 | 348 |
| 182 | 20231116 | 161700 | 2369014690 | 8370 | 8370 | 8370 | 8370 | 113 |
| 183 | 20231116 | 161600 | 2368068880 | 8360 | 8370 | 8370 | 8360 | 4405 |
| 184 | 20231116 | 161500 | 2331229030 | 8390 | 8390 | 8390 | 8390 | 140 |
| 185 | 20231116 | 161400 | 2330054430 | 8380 | 8380 | 8390 | 8380 | 489 |
| 186 | 20231116 | 161300 | 2325956600 | 8360 | 8360 | 8360 | 8360 | 0 |
| 187 | 20231116 | 161200 | 2325956600 | 8360 | 8390 | 8390 | 8360 | 3246 |
| 188 | 20231116 | 161100 | 2298731410 | 8400 | 8380 | 8400 | 8380 | 932 |
| 189 | 20231116 | 161000 | 2290915840 | 8390 | 8390 | 8390 | 8390 | 119 |
| 190 | 20231116 | 160900 | 2289917430 | 8380 | 8380 | 8390 | 8380 | 276 |
| 191 | 20231116 | 160800 | 2287604190 | 8380 | 8380 | 8380 | 8380 | 14 |
| 192 | 20231116 | 160700 | 2287486870 | 8390 | 8390 | 8390 | 8390 | 2 |
| 193 | 20231116 | 160600 | 2287470090 | 8390 | 8390 | 8390 | 8390 | 184 |
| 194 | 20231116 | 160500 | 2285926330 | 8400 | 8400 | 8400 | 8400 | 0 |
| 195 | 20231116 | 160400 | 2285926330 | 8400 | 8390 | 8400 | 8390 | 203 |
| 196 | 20231116 | 160300 | 2284223130 | 8400 | 8390 | 8400 | 8390 | 553 |
| 197 | 20231116 | 160200 | 2279581600 | 8390 | 8370 | 8390 | 8370 | 951 |
| 198 | 20231116 | 160100 | 2271619800 | 8360 | 8370 | 8370 | 8360 | 52 |
| 199 | 20231116 | 160000 | 2271184760 | 8370 | 8360 | 8370 | 8360 | 238 |
| 200 | 20231116 | 155900 | 2269194730 | 8360 | 8370 | 8370 | 8360 | 181 |
| 201 | 20231116 | 155800 | 2267680650 | 8360 | 8370 | 8370 | 8360 | 196 |
| 202 | 20231116 | 155700 | 2266041990 | 8380 | 8360 | 8380 | 8360 | 128 |
| 203 | 20231116 | 155600 | 2264971890 | 8370 | 8370 | 8380 | 8370 | 819 |
| 204 | 20231116 | 155500 | 2258116850 | 8380 | 8380 | 8380 | 8380 | 505 |
| 205 | 20231116 | 155400 | 2253884950 | 8380 | 8380 | 8380 | 8380 | 11 |
| 206 | 20231116 | 155300 | 2253792770 | 8370 | 8380 | 8380 | 8370 | 471 |
| 207 | 20231116 | 155200 | 2249849800 | 8380 | 8380 | 8380 | 8380 | 1 |
| 208 | 20231116 | 155100 | 2249841420 | 8370 | 8370 | 8380 | 8370 | 331 |
| 209 | 20231116 | 155000 | 2247070930 | 8380 | 8390 | 8390 | 8380 | 1298 |
| 210 | 20231116 | 154900 | 2236193080 | 8390 | 8390 | 8390 | 8390 | 3 |
| 211 | 20231116 | 154800 | 2236167910 | 8380 | 8390 | 8390 | 8380 | 378 |
| 212 | 20231116 | 154700 | 2233000250 | 8390 | 8390 | 8390 | 8390 | 430 |
| 213 | 20231116 | 154600 | 2229392550 | 8390 | 8380 | 8400 | 8380 | 23 |
| 214 | 20231116 | 154500 | 2229199740 | 8400 | 8390 | 8400 | 8380 | 962 |
| 215 | 20231116 | 154400 | 2221128820 | 8390 | 8390 | 8390 | 8390 | 1780 |
| 216 | 20231116 | 154300 | 2206194620 | 8390 | 8400 | 8400 | 8380 | 1408 |
| 217 | 20231116 | 154200 | 2194381960 | 8400 | 8390 | 8400 | 8390 | 34 |
| 218 | 20231116 | 154100 | 2194096680 | 8400 | 8400 | 8400 | 8400 | 52 |
| 219 | 20231116 | 154000 | 2193659880 | 8400 | 8400 | 8400 | 8390 | 5 |
| 220 | 20231116 | 153900 | 2193617890 | 8400 | 8390 | 8400 | 8390 | 609 |
| 221 | 20231116 | 153800 | 2188503390 | 8390 | 8390 | 8390 | 8390 | 2 |
| 222 | 20231116 | 153700 | 2188486610 | 8400 | 8400 | 8400 | 8400 | 0 |
| 223 | 20231116 | 153600 | 2188486610 | 8400 | 8400 | 8400 | 8390 | 5 |
| 224 | 20231116 | 153500 | 2188444630 | 8400 | 8400 | 8400 | 8400 | 11 |
| 225 | 20231116 | 153400 | 2188352230 | 8390 | 8390 | 8390 | 8390 | 442 |
| 226 | 20231116 | 153300 | 2184643850 | 8400 | 8390 | 8400 | 8390 | 23 |
| 227 | 20231116 | 153200 | 2184450870 | 8400 | 8400 | 8400 | 8400 | 10 |
| 228 | 20231116 | 153100 | 2184366870 | 8390 | 8390 | 8390 | 8390 | 1 |
| 229 | 20231116 | 153000 | 2184358480 | 8390 | 8400 | 8400 | 8390 | 701 |
| 230 | 20231116 | 152900 | 2178472090 | 8400 | 8400 | 8400 | 8400 | 30 |
| 231 | 20231116 | 152800 | 2178220090 | 8400 | 8400 | 8400 | 8400 | 10 |
| 232 | 20231116 | 152700 | 2178136090 | 8400 | 8400 | 8400 | 8400 | 1 |
| 233 | 20231116 | 152600 | 2178127690 | 8390 | 8400 | 8400 | 8390 | 203 |
| 234 | 20231116 | 152500 | 2176424500 | 8390 | 8400 | 8400 | 8390 | 144 |
| 235 | 20231116 | 152400 | 2175215320 | 8400 | 8400 | 8400 | 8400 | 1940 |
| 236 | 20231116 | 152300 | 2158919320 | 8400 | 8400 | 8400 | 8400 | 2 |
| 237 | 20231116 | 152200 | 2158902520 | 8390 | 8390 | 8400 | 8390 | 442 |
| 238 | 20231116 | 152100 | 2155193100 | 8400 | 8390 | 8400 | 8390 | 34 |
| 239 | 20231116 | 152000 | 2154907830 | 8380 | 8380 | 8390 | 8380 | 94 |
| 240 | 20231116 | 151900 | 2154120100 | 8360 | 8370 | 8370 | 8360 | 3158 |
| 241 | 20231116 | 151800 | 2127698130 | 8370 | 8380 | 8390 | 8370 | 1646 |
| 242 | 20231116 | 151700 | 2113913820 | 8380 | 8400 | 8400 | 8380 | 281 |
| 243 | 20231116 | 151600 | 2111556150 | 8390 | 8400 | 8400 | 8390 | 48 |
| 244 | 20231116 | 151500 | 2111153300 | 8390 | 8400 | 8400 | 8390 | 413 |
| 245 | 20231116 | 151400 | 2107688110 | 8390 | 8400 | 8400 | 8390 | 303 |
| 246 | 20231116 | 151300 | 2105144920 | 8410 | 8410 | 8410 | 8400 | 202 |
| 247 | 20231116 | 151200 | 2103448100 | 8410 | 8410 | 8410 | 8400 | 48 |
| 248 | 20231116 | 151100 | 2103044880 | 8390 | 8400 | 8410 | 8390 | 225 |
| 249 | 20231116 | 151000 | 2101154680 | 8400 | 8390 | 8400 | 8390 | 1072 |
| 250 | 20231116 | 150900 | 2092151950 | 8380 | 8370 | 8380 | 8370 | 527 |
| 251 | 20231116 | 150800 | 2087737140 | 8380 | 8380 | 8390 | 8380 | 126 |
| 252 | 20231116 | 150700 | 2086681250 | 8380 | 8370 | 8390 | 8370 | 167 |
| 253 | 20231116 | 150600 | 2085281820 | 8390 | 8370 | 8390 | 8370 | 82 |
| 254 | 20231116 | 150500 | 2084595150 | 8370 | 8390 | 8390 | 8370 | 2220 |
| 255 | 20231116 | 150400 | 2065989740 | 8400 | 8390 | 8400 | 8390 | 551 |
| 256 | 20231116 | 150300 | 2061366340 | 8400 | 8390 | 8400 | 8390 | 4 |
| 257 | 20231116 | 150200 | 2061332760 | 8390 | 8400 | 8400 | 8390 | 15 |
| 258 | 20231116 | 150100 | 2061206890 | 8380 | 8380 | 8380 | 8380 | 200 |
| 259 | 20231116 | 150000 | 2059530890 | 8380 | 8380 | 8380 | 8380 | 139 |
| 260 | 20231116 | 145900 | 2058366070 | 8400 | 8400 | 8400 | 8400 | 1 |
| 261 | 20231116 | 145800 | 2058357670 | 8380 | 8380 | 8380 | 8380 | 752 |
| 262 | 20231116 | 145700 | 2052055910 | 8380 | 8390 | 8390 | 8380 | 43 |
| 263 | 20231116 | 145600 | 2051695340 | 8400 | 8400 | 8400 | 8400 | 1 |
| 264 | 20231116 | 145500 | 2051686940 | 8400 | 8400 | 8400 | 8400 | 70 |
| 265 | 20231116 | 145400 | 2051098940 | 8400 | 8400 | 8400 | 8400 | 5 |
| 266 | 20231116 | 145300 | 2051056940 | 8400 | 8380 | 8400 | 8380 | 213 |
| 267 | 20231116 | 145200 | 2049271960 | 8380 | 8400 | 8400 | 8380 | 69 |
| 268 | 20231116 | 145100 | 2048693720 | 8380 | 8380 | 8380 | 8380 | 1 |
| 269 | 20231116 | 145000 | 2048685340 | 8380 | 8400 | 8400 | 8380 | 3660 |
| 270 | 20231116 | 144900 | 2017971330 | 8400 | 8400 | 8400 | 8400 | 861 |
| 271 | 20231116 | 144800 | 2010738930 | 8400 | 8400 | 8400 | 8400 | 805 |
| 272 | 20231116 | 144700 | 2003976930 | 8400 | 8400 | 8400 | 8400 | 123 |
| 273 | 20231116 | 144600 | 2002943730 | 8400 | 8400 | 8400 | 8400 | 279 |
| 274 | 20231116 | 144500 | 2000600130 | 8410 | 8400 | 8410 | 8400 | 265 |
| 275 | 20231116 | 144400 | 1998373640 | 8400 | 8400 | 8400 | 8400 | 1203 |
| 276 | 20231116 | 144300 | 1988268440 | 8400 | 8410 | 8410 | 8400 | 739 |
| 277 | 20231116 | 144200 | 1982060820 | 8410 | 8400 | 8410 | 8400 | 27 |
| 278 | 20231116 | 144100 | 1981833810 | 8410 | 8410 | 8410 | 8410 | 215 |
| 279 | 20231116 | 144000 | 1980025660 | 8400 | 8420 | 8420 | 8400 | 382 |
| 280 | 20231116 | 143900 | 1976815690 | 8410 | 8410 | 8420 | 8410 | 206 |
| 281 | 20231116 | 143800 | 1975083170 | 8410 | 8410 | 8410 | 8410 | 251 |
| 282 | 20231116 | 143700 | 1972972260 | 8410 | 8410 | 8420 | 8410 | 320 |
| 283 | 20231116 | 143600 | 1970281000 | 8420 | 8420 | 8420 | 8420 | 330 |
| 284 | 20231116 | 143500 | 1967502400 | 8420 | 8420 | 8420 | 8420 | 1 |
| 285 | 20231116 | 143400 | 1967493980 | 8410 | 8410 | 8410 | 8410 | 14 |
| 286 | 20231116 | 143300 | 1967376240 | 8420 | 8400 | 8420 | 8390 | 592 |
| 287 | 20231116 | 143200 | 1962402430 | 8390 | 8390 | 8390 | 8390 | 239 |
| 288 | 20231116 | 143100 | 1960397220 | 8400 | 8410 | 8410 | 8400 | 15 |
| 289 | 20231116 | 143000 | 1960271170 | 8410 | 8410 | 8410 | 8410 | 1 |
| 290 | 20231116 | 142900 | 1960262760 | 8400 | 8400 | 8400 | 8390 | 1961 |
| 291 | 20231116 | 142800 | 1943790370 | 8410 | 8410 | 8420 | 8410 | 306 |
| 292 | 20231116 | 142700 | 1941216900 | 8420 | 8420 | 8420 | 8420 | 4 |
| 293 | 20231116 | 142600 | 1941183220 | 8420 | 8420 | 8420 | 8410 | 40 |
| 294 | 20231116 | 142500 | 1940846450 | 8420 | 8410 | 8420 | 8410 | 919 |
| 295 | 20231116 | 142400 | 1933116470 | 8420 | 8420 | 8420 | 8410 | 79 |
| 296 | 20231116 | 142300 | 1932451790 | 8420 | 8420 | 8430 | 8420 | 147 |
| 297 | 20231116 | 142200 | 1931214040 | 8430 | 8430 | 8430 | 8420 | 116 |
| 298 | 20231116 | 142100 | 1930237210 | 8430 | 8420 | 8430 | 8410 | 494 |
| 299 | 20231116 | 142000 | 1926081960 | 8430 | 8430 | 8430 | 8420 | 41 |
| 300 | 20231116 | 141900 | 1925736340 | 8420 | 8410 | 8420 | 8410 | 104 |
| 301 | 20231116 | 141800 | 1924860670 | 8410 | 8420 | 8420 | 8410 | 249 |
| 302 | 20231116 | 141700 | 1922764670 | 8420 | 8420 | 8420 | 8420 | 1 |
| 303 | 20231116 | 141600 | 1922756250 | 8430 | 8430 | 8430 | 8420 | 1608 |
| 304 | 20231116 | 141500 | 1909215380 | 8430 | 8420 | 8430 | 8420 | 4227 |
| 305 | 20231116 | 141400 | 1873623170 | 8410 | 8420 | 8420 | 8410 | 275 |
| 306 | 20231116 | 141300 | 1871309310 | 8420 | 8410 | 8420 | 8410 | 544 |
| 307 | 20231116 | 141200 | 1866734260 | 8410 | 8410 | 8410 | 8410 | 1 |
| 308 | 20231116 | 141100 | 1866725850 | 8410 | 8400 | 8410 | 8400 | 331 |
| 309 | 20231116 | 141000 | 1863945430 | 8410 | 8400 | 8410 | 8370 | 2287 |
| 310 | 20231116 | 140900 | 1844779970 | 8410 | 8400 | 8410 | 8400 | 332 |
| 311 | 20231116 | 140800 | 1841989870 | 8400 | 8400 | 8400 | 8400 | 120 |
| 312 | 20231116 | 140700 | 1840981870 | 8400 | 8390 | 8410 | 8390 | 3336 |
| 313 | 20231116 | 140600 | 1812961830 | 8390 | 8390 | 8390 | 8390 | 2 |
| 314 | 20231116 | 140500 | 1812945050 | 8390 | 8380 | 8390 | 8380 | 425 |
| 315 | 20231116 | 140400 | 1809382490 | 8380 | 8380 | 8380 | 8380 | 281 |
| 316 | 20231116 | 140300 | 1807027710 | 8380 | 8380 | 8380 | 8380 | 135 |
| 317 | 20231116 | 140200 | 1805896410 | 8380 | 8380 | 8380 | 8380 | 787 |
| 318 | 20231116 | 140100 | 1799301350 | 8390 | 8390 | 8390 | 8390 | 500 |
| 319 | 20231116 | 140000 | 1795106350 | 8390 | 8380 | 8390 | 8380 | 311 |
| 320 | 20231116 | 135900 | 1792499150 | 8380 | 8390 | 8390 | 8380 | 220 |
| 321 | 20231116 | 135800 | 1790654350 | 8390 | 8390 | 8390 | 8390 | 128 |
| 322 | 20231116 | 135700 | 1789580430 | 8400 | 8390 | 8400 | 8390 | 249 |
| 323 | 20231116 | 135600 | 1787491310 | 8380 | 8390 | 8390 | 8380 | 354 |
| 324 | 20231116 | 135500 | 1784522750 | 8390 | 8390 | 8390 | 8390 | 42 |
| 325 | 20231116 | 135400 | 1784170370 | 8380 | 8380 | 8380 | 8380 | 25 |
| 326 | 20231116 | 135300 | 1783960870 | 8390 | 8390 | 8390 | 8390 | 0 |
| 327 | 20231116 | 135200 | 1783960870 | 8390 | 8390 | 8390 | 8380 | 66 |
| 328 | 20231116 | 135100 | 1783407770 | 8380 | 8380 | 8380 | 8380 | 0 |
| 329 | 20231116 | 135000 | 1783407770 | 8380 | 8380 | 8380 | 8380 | 88 |
| 330 | 20231116 | 134900 | 1782670330 | 8370 | 8380 | 8380 | 8370 | 1016 |
| 331 | 20231116 | 134800 | 1774156400 | 8370 | 8380 | 8380 | 8370 | 1826 |
| 332 | 20231116 | 134700 | 1758862720 | 8370 | 8370 | 8370 | 8370 | 1000 |
| 333 | 20231116 | 134600 | 1750492720 | 8380 | 8380 | 8380 | 8380 | 1213 |
| 334 | 20231116 | 134500 | 1740327780 | 8390 | 8390 | 8390 | 8380 | 121 |
| 335 | 20231116 | 134400 | 1739312710 | 8390 | 8390 | 8390 | 8390 | 10 |
| 336 | 20231116 | 134300 | 1739228810 | 8380 | 8400 | 8400 | 8380 | 11 |
| 337 | 20231116 | 134200 | 1739136510 | 8400 | 8400 | 8400 | 8400 | 17 |
| 338 | 20231116 | 134100 | 1738993710 | 8400 | 8400 | 8400 | 8390 | 260 |
| 339 | 20231116 | 134000 | 1736809720 | 8400 | 8400 | 8400 | 8400 | 4 |
| 340 | 20231116 | 133900 | 1736776120 | 8400 | 8400 | 8400 | 8400 | 151 |
| 341 | 20231116 | 133800 | 1735507720 | 8380 | 8380 | 8380 | 8380 | 1194 |
| 342 | 20231116 | 133700 | 1725502000 | 8380 | 8380 | 8380 | 8380 | 100 |
| 343 | 20231116 | 133600 | 1724664000 | 8380 | 8380 | 8380 | 8380 | 250 |
| 344 | 20231116 | 133500 | 1722569000 | 8380 | 8390 | 8400 | 8380 | 139 |
| 345 | 20231116 | 133400 | 1721403820 | 8390 | 8380 | 8390 | 8380 | 893 |
| 346 | 20231116 | 133300 | 1713912060 | 8380 | 8380 | 8390 | 8380 | 114 |
| 347 | 20231116 | 133200 | 1712956620 | 8380 | 8390 | 8390 | 8380 | 68 |
| 348 | 20231116 | 133100 | 1712386770 | 8380 | 8380 | 8380 | 8380 | 113 |
| 349 | 20231116 | 133000 | 1711439830 | 8390 | 8390 | 8390 | 8390 | 0 |
| 350 | 20231116 | 132900 | 1711439830 | 8390 | 8390 | 8390 | 8390 | 4 |
| 351 | 20231116 | 132800 | 1711406270 | 8380 | 8390 | 8390 | 8380 | 92 |
| 352 | 20231116 | 132700 | 1710635240 | 8390 | 8390 | 8390 | 8390 | 14 |
| 353 | 20231116 | 132600 | 1710517780 | 8390 | 8390 | 8390 | 8390 | 4 |
| 354 | 20231116 | 132500 | 1710484220 | 8390 | 8390 | 8390 | 8390 | 0 |
| 355 | 20231116 | 132400 | 1710484220 | 8390 | 8370 | 8390 | 8370 | 52 |
| 356 | 20231116 | 132300 | 1710048960 | 8370 | 8370 | 8370 | 8370 | 400 |
| 357 | 20231116 | 132200 | 1706700960 | 8370 | 8370 | 8370 | 8370 | 82 |
| 358 | 20231116 | 132100 | 1706014620 | 8370 | 8370 | 8370 | 8370 | 61 |
| 359 | 20231116 | 132000 | 1705504050 | 8370 | 8380 | 8380 | 8370 | 401 |
| 360 | 20231116 | 131900 | 1702145940 | 8380 | 8380 | 8390 | 8380 | 240 |
| 361 | 20231116 | 131800 | 1700133540 | 8390 | 8390 | 8390 | 8390 | 178 |
| 362 | 20231116 | 131700 | 1698640120 | 8390 | 8390 | 8390 | 8390 | 0 |
| 363 | 20231116 | 131600 | 1698640120 | 8390 | 8390 | 8390 | 8390 | 52 |
| 364 | 20231116 | 131500 | 1698203840 | 8390 | 8380 | 8390 | 8380 | 183 |
| 365 | 20231116 | 131400 | 1696668480 | 8380 | 8380 | 8380 | 8360 | 154 |
| 366 | 20231116 | 131300 | 1695378280 | 8380 | 8360 | 8380 | 8360 | 12 |
| 367 | 20231116 | 131200 | 1695277940 | 8360 | 8360 | 8360 | 8360 | 500 |
| 368 | 20231116 | 131100 | 1691097940 | 8360 | 8380 | 8380 | 8360 | 391 |
| 369 | 20231116 | 131000 | 1687828560 | 8380 | 8380 | 8380 | 8380 | 458 |
| 370 | 20231116 | 130900 | 1683990520 | 8380 | 8390 | 8390 | 8380 | 583 |
| 371 | 20231116 | 130800 | 1679104150 | 8390 | 8370 | 8390 | 8370 | 54 |
| 372 | 20231116 | 130700 | 1678652090 | 8370 | 8370 | 8370 | 8360 | 179 |
| 373 | 20231116 | 130600 | 1677154180 | 8370 | 8380 | 8380 | 8370 | 246 |
| 374 | 20231116 | 130500 | 1675095110 | 8380 | 8380 | 8380 | 8380 | 12 |
| 375 | 20231116 | 130400 | 1674994550 | 8380 | 8380 | 8380 | 8380 | 0 |
| 376 | 20231116 | 130300 | 1674994550 | 8380 | 8390 | 8390 | 8380 | 472 |
| 377 | 20231116 | 130200 | 1671035990 | 8390 | 8390 | 8390 | 8390 | 0 |
| 378 | 20231116 | 130100 | 1671035990 | 8390 | 8370 | 8390 | 8360 | 844 |
| 379 | 20231116 | 130000 | 1663974080 | 8380 | 8380 | 8380 | 8380 | 6 |
| 380 | 20231116 | 125900 | 1663923800 | 8390 | 8390 | 8390 | 8390 | 100 |
| 381 | 20231116 | 125800 | 1663084800 | 8390 | 8370 | 8390 | 8370 | 557 |
| 382 | 20231116 | 125700 | 1658420710 | 8370 | 8380 | 8380 | 8370 | 1302 |
| 383 | 20231116 | 125600 | 1647521290 | 8390 | 8390 | 8390 | 8390 | 5 |
| 384 | 20231116 | 125500 | 1647479340 | 8390 | 8380 | 8390 | 8380 | 297 |
| 385 | 20231116 | 125400 | 1644990370 | 8380 | 8380 | 8380 | 8380 | 1227 |
| 386 | 20231116 | 125300 | 1634708110 | 8390 | 8390 | 8390 | 8390 | 55 |
| 387 | 20231116 | 125200 | 1634246660 | 8390 | 8400 | 8400 | 8390 | 6 |
| 388 | 20231116 | 125100 | 1634196310 | 8380 | 8380 | 8380 | 8370 | 485 |
| 389 | 20231116 | 125000 | 1630132020 | 8380 | 8390 | 8390 | 8380 | 1759 |
| 390 | 20231116 | 124900 | 1615385910 | 8390 | 8390 | 8390 | 8390 | 417 |
| 391 | 20231116 | 124800 | 1611887280 | 8400 | 8400 | 8400 | 8400 | 0 |
| 392 | 20231116 | 124700 | 1611887280 | 8400 | 8400 | 8400 | 8400 | 301 |
| 393 | 20231116 | 124600 | 1609358880 | 8400 | 8410 | 8410 | 8390 | 1141 |
| 394 | 20231116 | 124500 | 1599783340 | 8400 | 8400 | 8400 | 8400 | 93 |
| 395 | 20231116 | 124400 | 1599002140 | 8400 | 8400 | 8400 | 8390 | 1915 |
| 396 | 20231116 | 124300 | 1582932250 | 8400 | 8400 | 8400 | 8400 | 102 |
| 397 | 20231116 | 124200 | 1582075450 | 8400 | 8400 | 8400 | 8400 | 290 |
| 398 | 20231116 | 124100 | 1579639450 | 8400 | 8400 | 8400 | 8390 | 102 |
| 399 | 20231116 | 124000 | 1578782770 | 8410 | 8390 | 8410 | 8390 | 892 |
| 400 | 20231116 | 123900 | 1571298820 | 8410 | 8390 | 8410 | 8390 | 20 |
| 401 | 20231116 | 123800 | 1571130920 | 8390 | 8410 | 8410 | 8390 | 106 |
| 402 | 20231116 | 123700 | 1570241080 | 8410 | 8400 | 8410 | 8400 | 129 |
| 403 | 20231116 | 123600 | 1569157470 | 8400 | 8410 | 8410 | 8400 | 13 |
| 404 | 20231116 | 123500 | 1569048260 | 8400 | 8400 | 8420 | 8400 | 218 |
| 405 | 20231116 | 123400 | 1567216990 | 8410 | 8410 | 8420 | 8410 | 117 |
| 406 | 20231116 | 123300 | 1566233000 | 8390 | 8410 | 8410 | 8390 | 212 |
| 407 | 20231116 | 123200 | 1564450200 | 8390 | 8390 | 8390 | 8390 | 102 |
| 408 | 20231116 | 123100 | 1563594420 | 8390 | 8390 | 8390 | 8390 | 160 |
| 409 | 20231116 | 123000 | 1562252020 | 8410 | 8390 | 8410 | 8390 | 101 |
| 410 | 20231116 | 122900 | 1561404610 | 8390 | 8400 | 8400 | 8390 | 414 |
| 411 | 20231116 | 122800 | 1557927710 | 8410 | 8410 | 8420 | 8410 | 129 |
| 412 | 20231116 | 122700 | 1556842810 | 8410 | 8410 | 8410 | 8410 | 82 |
| 413 | 20231116 | 122600 | 1556153190 | 8410 | 8410 | 8410 | 8410 | 1 |
| 414 | 20231116 | 122500 | 1556144780 | 8420 | 8400 | 8420 | 8400 | 367 |
| 415 | 20231116 | 122400 | 1553060170 | 8390 | 8390 | 8390 | 8390 | 200 |
| 416 | 20231116 | 122300 | 1551382170 | 8390 | 8400 | 8400 | 8390 | 114 |
| 417 | 20231116 | 122200 | 1550425700 | 8400 | 8410 | 8410 | 8400 | 45 |
| 418 | 20231116 | 122100 | 1550047680 | 8400 | 8390 | 8410 | 8390 | 851 |
| 419 | 20231116 | 122000 | 1542893410 | 8390 | 8410 | 8410 | 8390 | 80 |
| 420 | 20231116 | 121900 | 1542221690 | 8410 | 8390 | 8410 | 8390 | 196 |
| 421 | 20231116 | 121800 | 1540576500 | 8390 | 8400 | 8420 | 8390 | 558 |
| 422 | 20231116 | 121700 | 1535892820 | 8400 | 8400 | 8400 | 8400 | 39 |
| 423 | 20231116 | 121600 | 1535565220 | 8420 | 8400 | 8420 | 8400 | 181 |
| 424 | 20231116 | 121500 | 1534044800 | 8400 | 8430 | 8430 | 8400 | 2160 |
| 425 | 20231116 | 121400 | 1515894510 | 8440 | 8400 | 8440 | 8380 | 613 |
| 426 | 20231116 | 121300 | 1510736550 | 8400 | 8400 | 8410 | 8380 | 4300 |
| 427 | 20231116 | 121200 | 1474680210 | 8410 | 8420 | 8420 | 8410 | 220 |
| 428 | 20231116 | 121100 | 1472829900 | 8370 | 8420 | 8420 | 8370 | 2896 |
| 429 | 20231116 | 121000 | 1448540460 | 8420 | 8420 | 8420 | 8400 | 35 |
| 430 | 20231116 | 120900 | 1448246140 | 8420 | 8420 | 8420 | 8410 | 14 |
| 431 | 20231116 | 120800 | 1448128370 | 8390 | 8430 | 8430 | 8390 | 3542 |
| 432 | 20231116 | 120700 | 1418384940 | 8410 | 8420 | 8420 | 8410 | 29 |
| 433 | 20231116 | 120600 | 1418141040 | 8430 | 8420 | 8430 | 8400 | 3753 |
| 434 | 20231116 | 120500 | 1386583180 | 8430 | 8430 | 8430 | 8430 | 56 |
| 435 | 20231116 | 120400 | 1386111100 | 8430 | 8430 | 8430 | 8430 | 51 |
| 436 | 20231116 | 120300 | 1385681170 | 8420 | 8430 | 8430 | 8420 | 570 |
| 437 | 20231116 | 120200 | 1380879770 | 8430 | 8430 | 8430 | 8430 | 200 |
| 438 | 20231116 | 120100 | 1379193770 | 8440 | 8440 | 8440 | 8440 | 68 |
| 439 | 20231116 | 120000 | 1378619850 | 8430 | 8440 | 8440 | 8430 | 69 |
| 440 | 20231116 | 115900 | 1378037780 | 8440 | 8430 | 8440 | 8430 | 474 |
| 441 | 20231116 | 115800 | 1374039720 | 8440 | 8430 | 8440 | 8420 | 82 |
| 442 | 20231116 | 115700 | 1373348980 | 8440 | 8430 | 8440 | 8420 | 504 |
| 443 | 20231116 | 115600 | 1369103790 | 8440 | 8440 | 8440 | 8420 | 52 |
| 444 | 20231116 | 115500 | 1368665830 | 8430 | 8430 | 8430 | 8430 | 65 |
| 445 | 20231116 | 115400 | 1368117880 | 8420 | 8420 | 8430 | 8420 | 1240 |
| 446 | 20231116 | 115300 | 1357677070 | 8440 | 8440 | 8440 | 8410 | 98 |
| 447 | 20231116 | 115200 | 1356852030 | 8420 | 8430 | 8430 | 8420 | 263 |
| 448 | 20231116 | 115100 | 1354637420 | 8430 | 8430 | 8430 | 8430 | 251 |
| 449 | 20231116 | 115000 | 1352521490 | 8440 | 8450 | 8450 | 8430 | 459 |
| 450 | 20231116 | 114900 | 1348647540 | 8450 | 8450 | 8450 | 8440 | 759 |
| 451 | 20231116 | 114800 | 1342237620 | 8450 | 8450 | 8450 | 8440 | 119 |
| 452 | 20231116 | 114700 | 1341232080 | 8450 | 8460 | 8460 | 8450 | 861 |
| 453 | 20231116 | 114600 | 1333949940 | 8460 | 8450 | 8460 | 8450 | 848 |
| 454 | 20231116 | 114500 | 1326784330 | 8450 | 8450 | 8450 | 8450 | 200 |
| 455 | 20231116 | 114400 | 1325094330 | 8450 | 8440 | 8450 | 8440 | 2475 |
| 456 | 20231116 | 114300 | 1304186700 | 8440 | 8440 | 8440 | 8430 | 498 |
| 457 | 20231116 | 114200 | 1299983640 | 8440 | 8440 | 8450 | 8440 | 525 |
| 458 | 20231116 | 114100 | 1295551500 | 8430 | 8430 | 8430 | 8430 | 1080 |
| 459 | 20231116 | 114000 | 1286447100 | 8430 | 8420 | 8430 | 8420 | 133 |
| 460 | 20231116 | 113900 | 1285326620 | 8430 | 8430 | 8430 | 8420 | 292 |
| 461 | 20231116 | 113800 | 1282865090 | 8430 | 8420 | 8430 | 8400 | 750 |
| 462 | 20231116 | 113700 | 1276557140 | 8430 | 8430 | 8430 | 8420 | 65 |
| 463 | 20231116 | 113600 | 1276009410 | 8430 | 8420 | 8430 | 8420 | 543 |
| 464 | 20231116 | 113500 | 1271436130 | 8430 | 8430 | 8430 | 8430 | 123 |
| 465 | 20231116 | 113400 | 1270399240 | 8430 | 8430 | 8430 | 8420 | 808 |
| 466 | 20231116 | 113300 | 1263591900 | 8440 | 8430 | 8440 | 8430 | 113 |
| 467 | 20231116 | 113200 | 1262639300 | 8430 | 8440 | 8450 | 8430 | 1374 |
| 468 | 20231116 | 113100 | 1251055270 | 8450 | 8440 | 8450 | 8440 | 681 |
| 469 | 20231116 | 113000 | 1245307040 | 8450 | 8450 | 8450 | 8450 | 252 |
| 470 | 20231116 | 112900 | 1243177640 | 8440 | 8430 | 8450 | 8430 | 1635 |
| 471 | 20231116 | 112800 | 1229370840 | 8440 | 8440 | 8450 | 8430 | 206 |
| 472 | 20231116 | 112700 | 1227633610 | 8450 | 8450 | 8450 | 8450 | 15 |
| 473 | 20231116 | 112600 | 1227506860 | 8450 | 8450 | 8450 | 8450 | 531 |
| 474 | 20231116 | 112500 | 1223019910 | 8430 | 8450 | 8450 | 8420 | 389 |
| 475 | 20231116 | 112400 | 1219737750 | 8450 | 8430 | 8450 | 8430 | 300 |
| 476 | 20231116 | 112300 | 1217206570 | 8440 | 8440 | 8440 | 8430 | 112 |
| 477 | 20231116 | 112200 | 1216261400 | 8440 | 8440 | 8440 | 8440 | 311 |
| 478 | 20231116 | 112100 | 1213636560 | 8440 | 8420 | 8440 | 8420 | 1644 |
| 479 | 20231116 | 112000 | 1199770860 | 8420 | 8430 | 8430 | 8420 | 169 |
| 480 | 20231116 | 111900 | 1198347700 | 8430 | 8420 | 8430 | 8420 | 386 |
| 481 | 20231116 | 111800 | 1195094290 | 8420 | 8430 | 8430 | 8420 | 240 |
| 482 | 20231116 | 111700 | 1193071410 | 8420 | 8420 | 8420 | 8400 | 2430 |
| 483 | 20231116 | 111600 | 1172629250 | 8420 | 8410 | 8420 | 8410 | 1200 |
| 484 | 20231116 | 111500 | 1162530750 | 8410 | 8420 | 8420 | 8410 | 220 |
| 485 | 20231116 | 111400 | 1160680370 | 8430 | 8430 | 8430 | 8430 | 263 |
| 486 | 20231116 | 111300 | 1158463280 | 8430 | 8430 | 8430 | 8430 | 51 |
| 487 | 20231116 | 111200 | 1158033350 | 8410 | 8410 | 8420 | 8410 | 333 |
| 488 | 20231116 | 111100 | 1155231560 | 8410 | 8420 | 8420 | 8410 | 433 |
| 489 | 20231116 | 111000 | 1151587200 | 8420 | 8420 | 8420 | 8410 | 695 |
| 490 | 20231116 | 110900 | 1145735800 | 8420 | 8430 | 8430 | 8420 | 2306 |
| 491 | 20231116 | 110800 | 1126300780 | 8430 | 8430 | 8430 | 8430 | 93 |
| 492 | 20231116 | 110700 | 1125516790 | 8430 | 8430 | 8430 | 8430 | 525 |
| 493 | 20231116 | 110600 | 1121091040 | 8440 | 8450 | 8450 | 8430 | 1298 |
| 494 | 20231116 | 110500 | 1110141430 | 8440 | 8440 | 8440 | 8430 | 927 |
| 495 | 20231116 | 110400 | 1102319040 | 8440 | 8440 | 8440 | 8430 | 1019 |
| 496 | 20231116 | 110300 | 1093719180 | 8440 | 8440 | 8450 | 8430 | 746 |
| 497 | 20231116 | 110200 | 1087422380 | 8440 | 8430 | 8440 | 8420 | 1880 |
| 498 | 20231116 | 110100 | 1071564110 | 8430 | 8420 | 8430 | 8410 | 1431 |
| 499 | 20231116 | 110000 | 1059504750 | 8410 | 8410 | 8410 | 8400 | 1038 |
| 500 | 20231116 | 105900 | 1050784350 | 8410 | 8410 | 8430 | 8400 | 441 |
| 501 | 20231116 | 105800 | 1047077280 | 8430 | 8430 | 8430 | 8410 | 163 |
| 502 | 20231116 | 105700 | 1045706390 | 8410 | 8410 | 8410 | 8400 | 366 |
| 503 | 20231116 | 105600 | 1042629340 | 8410 | 8410 | 8410 | 8400 | 2107 |
| 504 | 20231116 | 105500 | 1024915550 | 8410 | 8430 | 8430 | 8410 | 101 |
| 505 | 20231116 | 105400 | 1024066120 | 8410 | 8410 | 8430 | 8410 | 219 |
| 506 | 20231116 | 105300 | 1022224290 | 8410 | 8410 | 8410 | 8410 | 410 |
| 507 | 20231116 | 105200 | 1018776190 | 8410 | 8400 | 8430 | 8400 | 113 |
| 508 | 20231116 | 105100 | 1017825690 | 8430 | 8430 | 8430 | 8400 | 6416 |
| 509 | 20231116 | 105000 | 963803610 | 8440 | 8440 | 8440 | 8440 | 961 |
| 510 | 20231116 | 104900 | 955692770 | 8440 | 8440 | 8460 | 8440 | 586 |
| 511 | 20231116 | 104800 | 950743670 | 8440 | 8450 | 8460 | 8440 | 2689 |
| 512 | 20231116 | 104700 | 928023510 | 8450 | 8450 | 8450 | 8440 | 1477 |
| 513 | 20231116 | 104600 | 915550970 | 8440 | 8450 | 8450 | 8420 | 1011 |
| 514 | 20231116 | 104500 | 907024040 | 8420 | 8400 | 8450 | 8400 | 11419 |
| 515 | 20231116 | 104400 | 810820360 | 8400 | 8400 | 8400 | 8390 | 217 |
| 516 | 20231116 | 104300 | 808997590 | 8400 | 8400 | 8400 | 8400 | 296 |
| 517 | 20231116 | 104200 | 806511190 | 8410 | 8390 | 8410 | 8390 | 2966 |
| 518 | 20231116 | 104100 | 781608240 | 8380 | 8380 | 8390 | 8380 | 1236 |
| 519 | 20231116 | 104000 | 771249050 | 8390 | 8380 | 8390 | 8380 | 1307 |
| 520 | 20231116 | 103900 | 760296180 | 8390 | 8390 | 8390 | 8380 | 436 |
| 521 | 20231116 | 103800 | 756641140 | 8390 | 8380 | 8400 | 8380 | 511 |
| 522 | 20231116 | 103700 | 752351020 | 8390 | 8400 | 8410 | 8390 | 3895 |
| 523 | 20231116 | 103600 | 719625150 | 8380 | 8400 | 8400 | 8380 | 1005 |
| 524 | 20231116 | 103500 | 711187290 | 8400 | 8410 | 8410 | 8390 | 67 |
| 525 | 20231116 | 103400 | 710625110 | 8390 | 8390 | 8390 | 8390 | 874 |
| 526 | 20231116 | 103300 | 703292250 | 8390 | 8400 | 8410 | 8390 | 1737 |
| 527 | 20231116 | 103200 | 688697770 | 8390 | 8410 | 8410 | 8390 | 889 |
| 528 | 20231116 | 103100 | 681230660 | 8410 | 8410 | 8420 | 8400 | 1111 |
| 529 | 20231116 | 103000 | 671892230 | 8410 | 8410 | 8420 | 8410 | 386 |
| 530 | 20231116 | 102900 | 668645740 | 8410 | 8420 | 8420 | 8410 | 1057 |
| 531 | 20231116 | 102800 | 659752100 | 8400 | 8410 | 8420 | 8400 | 3020 |
| 532 | 20231116 | 102700 | 634381320 | 8410 | 8430 | 8430 | 8410 | 3188 |
| 533 | 20231116 | 102600 | 607534360 | 8430 | 8420 | 8440 | 8420 | 1589 |
| 534 | 20231116 | 102500 | 594139760 | 8420 | 8430 | 8430 | 8410 | 2496 |
| 535 | 20231116 | 102400 | 573124390 | 8420 | 8410 | 8420 | 8400 | 5741 |
| 536 | 20231116 | 102300 | 524835180 | 8420 | 8410 | 8430 | 8410 | 2733 |
| 537 | 20231116 | 102200 | 501817560 | 8430 | 8430 | 8440 | 8410 | 3348 |
| 538 | 20231116 | 102100 | 473610690 | 8420 | 8410 | 8430 | 8400 | 4121 |
| 539 | 20231116 | 102000 | 438926670 | 8410 | 8420 | 8420 | 8400 | 2162 |
| 540 | 20231116 | 101900 | 420742460 | 8420 | 8370 | 8420 | 8360 | 4888 |
| 541 | 20231116 | 101800 | 379727960 | 8370 | 8360 | 8370 | 8360 | 1640 |
| 542 | 20231116 | 101700 | 366009280 | 8360 | 8360 | 8370 | 8360 | 422 |
| 543 | 20231116 | 101600 | 362481350 | 8380 | 8370 | 8380 | 8350 | 1450 |
| 544 | 20231116 | 101500 | 350348030 | 8360 | 8350 | 8360 | 8340 | 1275 |
| 545 | 20231116 | 101400 | 339695450 | 8340 | 8330 | 8340 | 8320 | 716 |
| 546 | 20231116 | 101300 | 333730480 | 8330 | 8320 | 8330 | 8320 | 637 |
| 547 | 20231116 | 101200 | 328427470 | 8320 | 8330 | 8340 | 8320 | 1131 |
| 548 | 20231116 | 101100 | 319008100 | 8330 | 8350 | 8350 | 8330 | 2823 |
| 549 | 20231116 | 101000 | 295469480 | 8360 | 8340 | 8360 | 8330 | 3639 |
| 550 | 20231116 | 100900 | 265139730 | 8330 | 8350 | 8380 | 8330 | 4341 |
| 551 | 20231116 | 100800 | 228918430 | 8370 | 8350 | 8370 | 8350 | 2229 |
| 552 | 20231116 | 100700 | 210286630 | 8360 | 8370 | 8370 | 8350 | 1765 |
| 553 | 20231116 | 100600 | 195523400 | 8370 | 8370 | 8380 | 8360 | 690 |
| 554 | 20231116 | 100500 | 189745830 | 8370 | 8370 | 8380 | 8360 | 1060 |
| 555 | 20231116 | 100400 | 180874800 | 8370 | 8330 | 8370 | 8330 | 4087 |
| 556 | 20231116 | 100300 | 146780330 | 8340 | 8330 | 8340 | 8330 | 2438 |
| 557 | 20231116 | 100200 | 126467320 | 8320 | 8330 | 8330 | 8300 | 2087 |
| 558 | 20231116 | 100100 | 109123830 | 8310 | 8320 | 8360 | 8300 | 5063 |
| 559 | 20231116 | 100000 | 67024980 | 8360 | 8360 | 8370 | 8320 | 8026 |