30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 200700 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 9479 |
| 3 | 20231116 | 200600 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 4 | 20231116 | 200500 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 5 | 20231116 | 200400 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 6 | 20231116 | 200300 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 7 | 20231116 | 200200 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 8 | 20231116 | 200100 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 9 | 20231116 | 200000 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 10 | 20231116 | 195900 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 11 | 20231116 | 195800 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 12 | 20231116 | 195700 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 13 | 20231116 | 195600 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 14 | 20231116 | 195500 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 15 | 20231116 | 195400 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 16 | 20231116 | 195300 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 17 | 20231116 | 195200 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 18 | 20231116 | 195100 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 19 | 20231116 | 195000 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 20 | 20231116 | 194900 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 21 | 20231116 | 194800 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 22 | 20231116 | 194700 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 23 | 20231116 | 194600 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 24 | 20231116 | 194500 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 25 | 20231116 | 194400 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 26 | 20231116 | 194300 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 27 | 20231116 | 194200 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 28 | 20231116 | 194100 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 29 | 20231116 | 194000 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 30 | 20231116 | 193900 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 31 | 20231116 | 193800 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 32 | 20231116 | 193700 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 9479 |
| 33 | 20231116 | 193600 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 34 | 20231116 | 193500 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 35 | 20231116 | 193400 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 36 | 20231116 | 193300 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 37 | 20231116 | 193200 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 38 | 20231116 | 193100 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 39 | 20231116 | 193000 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 40 | 20231116 | 192900 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 41 | 20231116 | 192800 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 42 | 20231116 | 192700 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 43 | 20231116 | 192600 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 44 | 20231116 | 192500 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 45 | 20231116 | 192400 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 46 | 20231116 | 192300 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 47 | 20231116 | 192200 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 48 | 20231116 | 192100 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 49 | 20231116 | 192000 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 50 | 20231116 | 191900 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 51 | 20231116 | 191800 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 52 | 20231116 | 191700 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 53 | 20231116 | 191600 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 54 | 20231116 | 191500 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 55 | 20231116 | 191400 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 56 | 20231116 | 191300 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 57 | 20231116 | 191200 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 58 | 20231116 | 191100 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 59 | 20231116 | 191000 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 60 | 20231116 | 190900 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 61 | 20231116 | 190800 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 62 | 20231116 | 190700 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 9479 |
| 63 | 20231116 | 190600 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 64 | 20231116 | 190500 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 65 | 20231116 | 190400 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 66 | 20231116 | 190300 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 67 | 20231116 | 190200 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 68 | 20231116 | 190100 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 69 | 20231116 | 190000 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 70 | 20231116 | 185900 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 71 | 20231116 | 185800 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 72 | 20231116 | 185700 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 73 | 20231116 | 185600 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 74 | 20231116 | 185500 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 75 | 20231116 | 185400 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 76 | 20231116 | 185300 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 77 | 20231116 | 185200 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 78 | 20231116 | 185100 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 79 | 20231116 | 185000 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 80 | 20231116 | 184900 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 81 | 20231116 | 184800 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 82 | 20231116 | 184700 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 83 | 20231116 | 184600 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 84 | 20231116 | 184500 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 85 | 20231116 | 184400 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 86 | 20231116 | 184300 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 87 | 20231116 | 184200 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 88 | 20231116 | 184100 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 89 | 20231116 | 184000 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 90 | 20231116 | 183900 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 91 | 20231116 | 183800 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 92 | 20231116 | 183700 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 9479 |
| 93 | 20231116 | 183600 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 94 | 20231116 | 183500 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 95 | 20231116 | 183400 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 96 | 20231116 | 183300 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 97 | 20231116 | 183200 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 98 | 20231116 | 183100 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 99 | 20231116 | 183000 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 100 | 20231116 | 182900 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 101 | 20231116 | 182800 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 102 | 20231116 | 182700 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 103 | 20231116 | 182600 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 104 | 20231116 | 182500 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 105 | 20231116 | 182400 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 106 | 20231116 | 182300 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 107 | 20231116 | 182200 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 108 | 20231116 | 182100 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 109 | 20231116 | 182000 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 110 | 20231116 | 181900 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 111 | 20231116 | 181800 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 112 | 20231116 | 181700 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 113 | 20231116 | 181600 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 114 | 20231116 | 181500 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 115 | 20231116 | 181400 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 116 | 20231116 | 181300 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 117 | 20231116 | 181200 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 118 | 20231116 | 181100 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 119 | 20231116 | 181000 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 120 | 20231116 | 180900 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 121 | 20231116 | 180800 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 122 | 20231116 | 180700 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 9479 |
| 123 | 20231116 | 180600 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 124 | 20231116 | 180500 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 125 | 20231116 | 180400 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 126 | 20231116 | 180300 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 127 | 20231116 | 180200 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 128 | 20231116 | 180100 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 129 | 20231116 | 180000 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 130 | 20231116 | 175900 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 131 | 20231116 | 175800 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 132 | 20231116 | 175700 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 133 | 20231116 | 175600 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 134 | 20231116 | 175500 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 135 | 20231116 | 175400 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 136 | 20231116 | 175300 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 137 | 20231116 | 175200 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 138 | 20231116 | 175100 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 139 | 20231116 | 175000 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 140 | 20231116 | 174900 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 141 | 20231116 | 174800 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 142 | 20231116 | 174700 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 143 | 20231116 | 174600 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 144 | 20231116 | 174500 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 145 | 20231116 | 174400 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 146 | 20231116 | 174300 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 147 | 20231116 | 174200 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 148 | 20231116 | 174100 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 149 | 20231116 | 174000 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 150 | 20231116 | 173900 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 151 | 20231116 | 173800 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 152 | 20231116 | 173700 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 9479 |
| 153 | 20231116 | 173600 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 154 | 20231116 | 173500 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 155 | 20231116 | 173400 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 156 | 20231116 | 173300 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 157 | 20231116 | 173200 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 158 | 20231116 | 173100 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 159 | 20231116 | 173000 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 160 | 20231116 | 172900 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 161 | 20231116 | 172800 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 162 | 20231116 | 172700 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 163 | 20231116 | 172600 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 164 | 20231116 | 172500 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 165 | 20231116 | 172400 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 166 | 20231116 | 172300 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 167 | 20231116 | 172200 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 168 | 20231116 | 172100 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 169 | 20231116 | 172000 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 170 | 20231116 | 171900 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 171 | 20231116 | 171800 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 172 | 20231116 | 171700 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 173 | 20231116 | 171600 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 174 | 20231116 | 171500 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 175 | 20231116 | 171400 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 176 | 20231116 | 171300 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 177 | 20231116 | 171200 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 178 | 20231116 | 171100 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 179 | 20231116 | 171000 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 180 | 20231116 | 170900 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 181 | 20231116 | 170800 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 182 | 20231116 | 170700 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 9479 |
| 183 | 20231116 | 170600 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 184 | 20231116 | 170500 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 185 | 20231116 | 170400 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 186 | 20231116 | 170300 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 187 | 20231116 | 170200 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 188 | 20231116 | 170100 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 189 | 20231116 | 170000 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 190 | 20231116 | 165900 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 191 | 20231116 | 165800 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 192 | 20231116 | 165700 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 193 | 20231116 | 165600 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 194 | 20231116 | 165500 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 195 | 20231116 | 165400 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 196 | 20231116 | 165300 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 197 | 20231116 | 165200 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 198 | 20231116 | 165100 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 199 | 20231116 | 165000 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 200 | 20231116 | 164900 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 201 | 20231116 | 164800 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 202 | 20231116 | 164700 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 203 | 20231116 | 164600 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 204 | 20231116 | 164500 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 205 | 20231116 | 164400 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 206 | 20231116 | 164300 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 207 | 20231116 | 164200 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 208 | 20231116 | 164100 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 209 | 20231116 | 164000 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 210 | 20231116 | 163900 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 211 | 20231116 | 163800 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 212 | 20231116 | 163700 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 9479 |
| 213 | 20231116 | 163600 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 214 | 20231116 | 163500 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 215 | 20231116 | 163400 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 216 | 20231116 | 163300 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 217 | 20231116 | 163200 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 218 | 20231116 | 163100 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 0 |
| 219 | 20231116 | 163000 | 8112274750 | 7580 | 7580 | 7580 | 7580 | 9479 |
| 220 | 20231116 | 162900 | 8040423930 | 7590 | 7590 | 7590 | 7590 | 0 |
| 221 | 20231116 | 162800 | 8040423930 | 7590 | 7590 | 7590 | 7590 | 0 |
| 222 | 20231116 | 162700 | 8040423930 | 7590 | 7590 | 7590 | 7590 | 0 |
| 223 | 20231116 | 162600 | 8040423930 | 7590 | 7590 | 7590 | 7590 | 0 |
| 224 | 20231116 | 162500 | 8040423930 | 7590 | 7590 | 7590 | 7590 | 0 |
| 225 | 20231116 | 162400 | 8040423930 | 7590 | 7590 | 7590 | 7590 | 0 |
| 226 | 20231116 | 162300 | 8040423930 | 7590 | 7590 | 7590 | 7590 | 0 |
| 227 | 20231116 | 162200 | 8040423930 | 7590 | 7590 | 7590 | 7590 | 0 |
| 228 | 20231116 | 162100 | 8040423930 | 7590 | 7590 | 7590 | 7590 | 0 |
| 229 | 20231116 | 162000 | 8040423930 | 7590 | 7590 | 7590 | 7590 | 0 |
| 230 | 20231116 | 161900 | 8040423930 | 7590 | 7620 | 7620 | 7590 | 771 |
| 231 | 20231116 | 161800 | 8034566220 | 7610 | 7620 | 7620 | 7610 | 4345 |
| 232 | 20231116 | 161700 | 8001500020 | 7610 | 7640 | 7640 | 7610 | 1039 |
| 233 | 20231116 | 161600 | 7993581200 | 7640 | 7610 | 7640 | 7610 | 79 |
| 234 | 20231116 | 161500 | 7992978980 | 7610 | 7620 | 7630 | 7610 | 982 |
| 235 | 20231116 | 161400 | 7985495430 | 7610 | 7640 | 7640 | 7610 | 4005 |
| 236 | 20231116 | 161300 | 7955017350 | 7630 | 7620 | 7630 | 7610 | 626 |
| 237 | 20231116 | 161200 | 7950249520 | 7610 | 7610 | 7610 | 7610 | 6 |
| 238 | 20231116 | 161100 | 7950203860 | 7620 | 7620 | 7620 | 7620 | 8 |
| 239 | 20231116 | 161000 | 7950142900 | 7620 | 7600 | 7620 | 7600 | 66 |
| 240 | 20231116 | 160900 | 7949641240 | 7620 | 7600 | 7630 | 7590 | 708 |
| 241 | 20231116 | 160800 | 7944266120 | 7630 | 7640 | 7640 | 7600 | 202 |
| 242 | 20231116 | 160700 | 7942730850 | 7630 | 7600 | 7630 | 7600 | 229 |
| 243 | 20231116 | 160600 | 7940986430 | 7620 | 7620 | 7620 | 7620 | 2 |
| 244 | 20231116 | 160500 | 7940971190 | 7610 | 7620 | 7620 | 7610 | 280 |
| 245 | 20231116 | 160400 | 7938839470 | 7620 | 7620 | 7620 | 7600 | 404 |
| 246 | 20231116 | 160300 | 7935761010 | 7610 | 7600 | 7620 | 7600 | 328 |
| 247 | 20231116 | 160200 | 7933268100 | 7610 | 7600 | 7610 | 7600 | 269 |
| 248 | 20231116 | 160100 | 7931222090 | 7610 | 7610 | 7610 | 7610 | 212 |
| 249 | 20231116 | 160000 | 7929608770 | 7620 | 7630 | 7630 | 7610 | 222 |
| 250 | 20231116 | 155900 | 7927918280 | 7630 | 7610 | 7630 | 7610 | 615 |
| 251 | 20231116 | 155800 | 7923233710 | 7610 | 7600 | 7610 | 7600 | 36 |
| 252 | 20231116 | 155700 | 7922960100 | 7610 | 7600 | 7610 | 7600 | 76 |
| 253 | 20231116 | 155600 | 7922382490 | 7610 | 7590 | 7610 | 7590 | 6 |
| 254 | 20231116 | 155500 | 7922336930 | 7610 | 7610 | 7610 | 7610 | 0 |
| 255 | 20231116 | 155400 | 7922336930 | 7610 | 7610 | 7610 | 7610 | 0 |
| 256 | 20231116 | 155300 | 7922336930 | 7610 | 7610 | 7610 | 7610 | 0 |
| 257 | 20231116 | 155200 | 7922336930 | 7610 | 7610 | 7610 | 7610 | 0 |
| 258 | 20231116 | 155100 | 7922336930 | 7610 | 7590 | 7610 | 7590 | 225 |
| 259 | 20231116 | 155000 | 7920625140 | 7610 | 7610 | 7610 | 7610 | 0 |
| 260 | 20231116 | 154900 | 7920625140 | 7610 | 7610 | 7610 | 7580 | 101 |
| 261 | 20231116 | 154800 | 7919859410 | 7580 | 7590 | 7610 | 7580 | 52 |
| 262 | 20231116 | 154700 | 7919464970 | 7610 | 7610 | 7610 | 7610 | 0 |
| 263 | 20231116 | 154600 | 7919464970 | 7610 | 7610 | 7610 | 7610 | 2 |
| 264 | 20231116 | 154500 | 7919449750 | 7610 | 7610 | 7610 | 7610 | 0 |
| 265 | 20231116 | 154400 | 7919449750 | 7610 | 7570 | 7610 | 7570 | 2598 |
| 266 | 20231116 | 154300 | 7899766890 | 7570 | 7570 | 7570 | 7560 | 311 |
| 267 | 20231116 | 154200 | 7897413620 | 7570 | 7580 | 7580 | 7570 | 471 |
| 268 | 20231116 | 154100 | 7893847640 | 7580 | 7580 | 7580 | 7580 | 203 |
| 269 | 20231116 | 154000 | 7892308900 | 7580 | 7570 | 7580 | 7570 | 629 |
| 270 | 20231116 | 153900 | 7887546960 | 7580 | 7590 | 7590 | 7580 | 2041 |
| 271 | 20231116 | 153800 | 7872065040 | 7600 | 7590 | 7600 | 7590 | 117 |
| 272 | 20231116 | 153700 | 7871176010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 273 | 20231116 | 153600 | 7871176010 | 7600 | 7600 | 7600 | 7600 | 74 |
| 274 | 20231116 | 153500 | 7870613610 | 7600 | 7600 | 7600 | 7600 | 244 |
| 275 | 20231116 | 153400 | 7868759210 | 7600 | 7600 | 7600 | 7590 | 278 |
| 276 | 20231116 | 153300 | 7866648720 | 7600 | 7600 | 7600 | 7600 | 631 |
| 277 | 20231116 | 153200 | 7861853120 | 7600 | 7600 | 7600 | 7600 | 836 |
| 278 | 20231116 | 153100 | 7855499520 | 7600 | 7600 | 7600 | 7600 | 0 |
| 279 | 20231116 | 153000 | 7855499520 | 7600 | 7600 | 7600 | 7600 | 525 |
| 280 | 20231116 | 152900 | 7851509520 | 7610 | 7610 | 7610 | 7600 | 1909 |
| 281 | 20231116 | 152800 | 7836993700 | 7610 | 7610 | 7610 | 7610 | 221 |
| 282 | 20231116 | 152700 | 7835311890 | 7610 | 7620 | 7620 | 7610 | 2097 |
| 283 | 20231116 | 152600 | 7819351730 | 7620 | 7620 | 7620 | 7620 | 1241 |
| 284 | 20231116 | 152500 | 7809895310 | 7620 | 7620 | 7630 | 7620 | 936 |
| 285 | 20231116 | 152400 | 7802759990 | 7620 | 7620 | 7620 | 7620 | 40 |
| 286 | 20231116 | 152300 | 7802455190 | 7620 | 7620 | 7620 | 7620 | 68 |
| 287 | 20231116 | 152200 | 7801937030 | 7620 | 7620 | 7620 | 7620 | 56 |
| 288 | 20231116 | 152100 | 7801510310 | 7620 | 7620 | 7620 | 7620 | 1031 |
| 289 | 20231116 | 152000 | 7793654090 | 7630 | 7620 | 7630 | 7610 | 760 |
| 290 | 20231116 | 151900 | 7787864120 | 7610 | 7610 | 7620 | 7610 | 49 |
| 291 | 20231116 | 151800 | 7787490910 | 7610 | 7620 | 7620 | 7610 | 22 |
| 292 | 20231116 | 151700 | 7787323390 | 7620 | 7610 | 7630 | 7610 | 314 |
| 293 | 20231116 | 151600 | 7784932780 | 7630 | 7620 | 7630 | 7610 | 599 |
| 294 | 20231116 | 151500 | 7780369310 | 7630 | 7620 | 7630 | 7620 | 101 |
| 295 | 20231116 | 151400 | 7779599680 | 7620 | 7610 | 7620 | 7610 | 404 |
| 296 | 20231116 | 151300 | 7776521230 | 7620 | 7620 | 7630 | 7610 | 407 |
| 297 | 20231116 | 151200 | 7773423350 | 7630 | 7620 | 7630 | 7620 | 52 |
| 298 | 20231116 | 151100 | 7773027100 | 7620 | 7640 | 7640 | 7620 | 1463 |
| 299 | 20231116 | 151000 | 7761865720 | 7630 | 7630 | 7630 | 7630 | 191 |
| 300 | 20231116 | 150900 | 7760408390 | 7620 | 7620 | 7620 | 7620 | 975 |
| 301 | 20231116 | 150800 | 7752978890 | 7620 | 7620 | 7620 | 7600 | 320 |
| 302 | 20231116 | 150700 | 7750540970 | 7620 | 7620 | 7620 | 7600 | 38 |
| 303 | 20231116 | 150600 | 7750251450 | 7620 | 7620 | 7620 | 7620 | 1 |
| 304 | 20231116 | 150500 | 7750243830 | 7600 | 7600 | 7600 | 7600 | 842 |
| 305 | 20231116 | 150400 | 7743844630 | 7600 | 7610 | 7610 | 7600 | 2966 |
| 306 | 20231116 | 150300 | 7721298800 | 7610 | 7630 | 7630 | 7610 | 1572 |
| 307 | 20231116 | 150200 | 7709319060 | 7630 | 7620 | 7630 | 7620 | 21 |
| 308 | 20231116 | 150100 | 7709158960 | 7640 | 7640 | 7640 | 7640 | 0 |
| 309 | 20231116 | 150000 | 7709158960 | 7640 | 7620 | 7650 | 7620 | 24 |
| 310 | 20231116 | 145900 | 7708976030 | 7660 | 7660 | 7660 | 7660 | 0 |
| 311 | 20231116 | 145800 | 7708976030 | 7660 | 7620 | 7660 | 7620 | 1388 |
| 312 | 20231116 | 145700 | 7698379510 | 7630 | 7600 | 7630 | 7590 | 5121 |
| 313 | 20231116 | 145600 | 7659506390 | 7600 | 7620 | 7620 | 7600 | 260 |
| 314 | 20231116 | 145500 | 7657530370 | 7620 | 7620 | 7620 | 7590 | 25 |
| 315 | 20231116 | 145400 | 7657340200 | 7590 | 7600 | 7610 | 7590 | 2981 |
| 316 | 20231116 | 145300 | 7634698880 | 7630 | 7600 | 7630 | 7600 | 158 |
| 317 | 20231116 | 145200 | 7633498050 | 7630 | 7630 | 7630 | 7610 | 10 |
| 318 | 20231116 | 145100 | 7633421870 | 7610 | 7600 | 7610 | 7600 | 474 |
| 319 | 20231116 | 145000 | 7629815870 | 7600 | 7600 | 7610 | 7600 | 244 |
| 320 | 20231116 | 144900 | 7627961460 | 7610 | 7590 | 7610 | 7590 | 261 |
| 321 | 20231116 | 144800 | 7625980450 | 7590 | 7590 | 7610 | 7590 | 487 |
| 322 | 20231116 | 144700 | 7622284100 | 7590 | 7590 | 7590 | 7590 | 0 |
| 323 | 20231116 | 144600 | 7622284100 | 7590 | 7580 | 7590 | 7580 | 539 |
| 324 | 20231116 | 144500 | 7618193840 | 7580 | 7600 | 7600 | 7580 | 439 |
| 325 | 20231116 | 144400 | 7614861710 | 7600 | 7610 | 7610 | 7600 | 14 |
| 326 | 20231116 | 144300 | 7614755230 | 7590 | 7610 | 7610 | 7590 | 1187 |
| 327 | 20231116 | 144200 | 7605737650 | 7590 | 7590 | 7590 | 7590 | 210 |
| 328 | 20231116 | 144100 | 7604143750 | 7620 | 7620 | 7620 | 7580 | 166 |
| 329 | 20231116 | 144000 | 7602885290 | 7580 | 7580 | 7580 | 7560 | 1257 |
| 330 | 20231116 | 143900 | 7593363790 | 7560 | 7600 | 7600 | 7550 | 7183 |
| 331 | 20231116 | 143800 | 7538941110 | 7600 | 7610 | 7610 | 7600 | 535 |
| 332 | 20231116 | 143700 | 7534875060 | 7610 | 7620 | 7620 | 7610 | 1120 |
| 333 | 20231116 | 143600 | 7526348810 | 7620 | 7660 | 7660 | 7620 | 1689 |
| 334 | 20231116 | 143500 | 7513453200 | 7640 | 7640 | 7640 | 7640 | 516 |
| 335 | 20231116 | 143400 | 7509510960 | 7640 | 7660 | 7670 | 7620 | 814 |
| 336 | 20231116 | 143300 | 7503294950 | 7660 | 7670 | 7670 | 7650 | 174 |
| 337 | 20231116 | 143200 | 7501962940 | 7680 | 7640 | 7680 | 7630 | 4288 |
| 338 | 20231116 | 143100 | 7469166960 | 7640 | 7620 | 7640 | 7600 | 983 |
| 339 | 20231116 | 143000 | 7461671530 | 7590 | 7610 | 7610 | 7590 | 1472 |
| 340 | 20231116 | 142900 | 7450490620 | 7590 | 7610 | 7610 | 7560 | 1656 |
| 341 | 20231116 | 142800 | 7437963240 | 7610 | 7610 | 7620 | 7600 | 867 |
| 342 | 20231116 | 142700 | 7431371660 | 7610 | 7570 | 7610 | 7570 | 2159 |
| 343 | 20231116 | 142600 | 7414962660 | 7560 | 7590 | 7600 | 7560 | 1416 |
| 344 | 20231116 | 142500 | 7404235550 | 7590 | 7580 | 7600 | 7560 | 2067 |
| 345 | 20231116 | 142400 | 7388565830 | 7580 | 7550 | 7580 | 7550 | 3687 |
| 346 | 20231116 | 142300 | 7360663360 | 7540 | 7560 | 7590 | 7510 | 4773 |
| 347 | 20231116 | 142200 | 7324634330 | 7560 | 7650 | 7670 | 7480 | 50179 |
| 348 | 20231116 | 142100 | 6946212240 | 7610 | 7760 | 7790 | 7590 | 26684 |
| 349 | 20231116 | 142000 | 6740968600 | 7760 | 7740 | 7960 | 7700 | 55840 |
| 350 | 20231116 | 141900 | 6302780970 | 7840 | 7710 | 7840 | 7680 | 7450 |
| 351 | 20231116 | 141800 | 6244996980 | 7710 | 7740 | 7750 | 7710 | 780 |
| 352 | 20231116 | 141700 | 6238959260 | 7740 | 7750 | 7750 | 7740 | 671 |
| 353 | 20231116 | 141600 | 6233762820 | 7780 | 7750 | 7780 | 7750 | 5631 |
| 354 | 20231116 | 141500 | 6189979810 | 7750 | 7730 | 7750 | 7730 | 839 |
| 355 | 20231116 | 141400 | 6183481780 | 7720 | 7720 | 7720 | 7700 | 423 |
| 356 | 20231116 | 141300 | 6180218080 | 7720 | 7700 | 7720 | 7690 | 1498 |
| 357 | 20231116 | 141200 | 6168682100 | 7740 | 7710 | 7740 | 7690 | 729 |
| 358 | 20231116 | 141100 | 6163049870 | 7710 | 7740 | 7740 | 7690 | 1576 |
| 359 | 20231116 | 141000 | 6150892190 | 7760 | 7750 | 7760 | 7690 | 2107 |
| 360 | 20231116 | 140900 | 6134601220 | 7750 | 7730 | 7800 | 7730 | 1094 |
| 361 | 20231116 | 140800 | 6126118120 | 7760 | 7700 | 7820 | 7690 | 15010 |
| 362 | 20231116 | 140700 | 6009572570 | 7700 | 7690 | 7720 | 7690 | 3889 |
| 363 | 20231116 | 140600 | 5979613330 | 7720 | 7710 | 7760 | 7690 | 13529 |
| 364 | 20231116 | 140500 | 5874974640 | 7700 | 7590 | 7710 | 7590 | 7671 |
| 365 | 20231116 | 140400 | 5816131530 | 7630 | 7620 | 7630 | 7590 | 1230 |
| 366 | 20231116 | 140300 | 5806767060 | 7630 | 7550 | 7630 | 7550 | 2313 |
| 367 | 20231116 | 140200 | 5789203910 | 7550 | 7600 | 7600 | 7550 | 2019 |
| 368 | 20231116 | 140100 | 5773937660 | 7600 | 7530 | 7620 | 7520 | 2756 |
| 369 | 20231116 | 140000 | 5753105310 | 7530 | 7560 | 7560 | 7530 | 7096 |
| 370 | 20231116 | 135900 | 5699630780 | 7560 | 7600 | 7600 | 7520 | 26137 |
| 371 | 20231116 | 135800 | 5502249220 | 7600 | 7620 | 7630 | 7600 | 3725 |
| 372 | 20231116 | 135700 | 5473902740 | 7630 | 7660 | 7680 | 7620 | 5095 |
| 373 | 20231116 | 135600 | 5435006460 | 7660 | 7620 | 7680 | 7620 | 1958 |
| 374 | 20231116 | 135500 | 5420059910 | 7620 | 7640 | 7660 | 7620 | 1931 |
| 375 | 20231116 | 135400 | 5405319510 | 7640 | 7650 | 7690 | 7630 | 603 |
| 376 | 20231116 | 135300 | 5400716420 | 7630 | 7660 | 7690 | 7630 | 3150 |
| 377 | 20231116 | 135200 | 5376635360 | 7700 | 7670 | 7700 | 7630 | 3858 |
| 378 | 20231116 | 135100 | 5347026830 | 7660 | 7620 | 7670 | 7610 | 3062 |
| 379 | 20231116 | 135000 | 5323602990 | 7610 | 7650 | 7670 | 7610 | 9154 |
| 380 | 20231116 | 134900 | 5253745970 | 7650 | 7690 | 7690 | 7650 | 2075 |
| 381 | 20231116 | 134800 | 5237857720 | 7690 | 7670 | 7690 | 7660 | 1301 |
| 382 | 20231116 | 134700 | 5227870160 | 7680 | 7650 | 7700 | 7650 | 2638 |
| 383 | 20231116 | 134600 | 5207641070 | 7690 | 7660 | 7690 | 7640 | 3642 |
| 384 | 20231116 | 134500 | 5179722320 | 7660 | 7600 | 7800 | 7600 | 7563 |
| 385 | 20231116 | 134400 | 5121523900 | 7590 | 7720 | 7720 | 7550 | 37937 |
| 386 | 20231116 | 134300 | 4833132730 | 7730 | 7710 | 7730 | 7630 | 15001 |
| 387 | 20231116 | 134200 | 4718271380 | 7670 | 7700 | 7760 | 7660 | 21796 |
| 388 | 20231116 | 134100 | 4550418960 | 7710 | 7900 | 7940 | 7710 | 25640 |
| 389 | 20231116 | 134000 | 4350234850 | 7900 | 7700 | 7980 | 7680 | 61039 |
| 390 | 20231116 | 133900 | 3871013600 | 7700 | 7770 | 7780 | 7620 | 30270 |
| 391 | 20231116 | 133800 | 3638471410 | 7780 | 7860 | 7900 | 7630 | 74106 |
| 392 | 20231116 | 133700 | 3065641110 | 7840 | 7930 | 8200 | 7670 | 160153 |
| 393 | 20231116 | 133600 | 1787410700 | 7900 | 7890 | 7940 | 7890 | 7422 |
| 394 | 20231116 | 133500 | 1728586040 | 7890 | 7860 | 7920 | 7850 | 6617 |
| 395 | 20231116 | 133400 | 1676385300 | 7860 | 7870 | 7870 | 7840 | 413 |
| 396 | 20231116 | 133300 | 1673139300 | 7860 | 7870 | 7870 | 7840 | 1887 |
| 397 | 20231116 | 133200 | 1658311690 | 7870 | 7840 | 7880 | 7840 | 3477 |
| 398 | 20231116 | 133100 | 1631026590 | 7830 | 7840 | 7840 | 7830 | 1015 |
| 399 | 20231116 | 133000 | 1623078780 | 7840 | 7840 | 7840 | 7840 | 17 |
| 400 | 20231116 | 132900 | 1622945500 | 7840 | 7820 | 7840 | 7810 | 2422 |
| 401 | 20231116 | 132800 | 1604023950 | 7820 | 7830 | 7830 | 7820 | 2017 |
| 402 | 20231116 | 132700 | 1588245870 | 7830 | 7820 | 7840 | 7820 | 1357 |
| 403 | 20231116 | 132600 | 1577630500 | 7820 | 7800 | 7820 | 7790 | 3147 |
| 404 | 20231116 | 132500 | 1553068580 | 7810 | 7830 | 7830 | 7810 | 1029 |
| 405 | 20231116 | 132400 | 1545032070 | 7800 | 7850 | 7850 | 7790 | 1392 |
| 406 | 20231116 | 132300 | 1534174030 | 7830 | 7830 | 7850 | 7830 | 803 |
| 407 | 20231116 | 132200 | 1527880420 | 7830 | 7810 | 7860 | 7810 | 2883 |
| 408 | 20231116 | 132100 | 1505303830 | 7820 | 7800 | 7820 | 7780 | 1728 |
| 409 | 20231116 | 132000 | 1491848960 | 7800 | 7810 | 7820 | 7790 | 958 |
| 410 | 20231116 | 131900 | 1484377770 | 7810 | 7820 | 7820 | 7810 | 389 |
| 411 | 20231116 | 131800 | 1481339210 | 7810 | 7820 | 7830 | 7810 | 1953 |
| 412 | 20231116 | 131700 | 1466073860 | 7820 | 7820 | 7820 | 7810 | 1958 |
| 413 | 20231116 | 131600 | 1450765520 | 7820 | 7840 | 7870 | 7820 | 1342 |
| 414 | 20231116 | 131500 | 1440257240 | 7840 | 7870 | 7890 | 7830 | 5059 |
| 415 | 20231116 | 131400 | 1400467960 | 7870 | 7860 | 7870 | 7850 | 4072 |
| 416 | 20231116 | 131300 | 1368475120 | 7850 | 7850 | 7850 | 7800 | 5184 |
| 417 | 20231116 | 131200 | 1327917620 | 7830 | 7860 | 7860 | 7830 | 3675 |
| 418 | 20231116 | 131100 | 1299085100 | 7860 | 7840 | 7870 | 7820 | 10459 |
| 419 | 20231116 | 131000 | 1217100840 | 7830 | 7810 | 7940 | 7810 | 22074 |
| 420 | 20231116 | 130900 | 1042994320 | 7810 | 7750 | 7850 | 7750 | 11460 |
| 421 | 20231116 | 130800 | 953575690 | 7740 | 7880 | 7880 | 7730 | 6880 |
| 422 | 20231116 | 130700 | 900156720 | 7880 | 7720 | 7900 | 7720 | 17110 |
| 423 | 20231116 | 130600 | 766228310 | 7720 | 7760 | 7990 | 7710 | 18887 |
| 424 | 20231116 | 130500 | 618747280 | 7780 | 7660 | 7900 | 7660 | 28079 |
| 425 | 20231116 | 130400 | 400582850 | 7660 | 7660 | 7660 | 7660 | 326 |
| 426 | 20231116 | 130300 | 398085690 | 7670 | 7610 | 7670 | 7610 | 1466 |
| 427 | 20231116 | 130200 | 386862390 | 7620 | 7620 | 7620 | 7620 | 559 |
| 428 | 20231116 | 130100 | 382602810 | 7630 | 7630 | 7630 | 7630 | 0 |
| 429 | 20231116 | 130000 | 382602810 | 7630 | 7630 | 7630 | 7630 | 0 |
| 430 | 20231116 | 125900 | 382602810 | 7630 | 7630 | 7630 | 7630 | 0 |
| 431 | 20231116 | 125800 | 382602810 | 7630 | 7630 | 7630 | 7630 | 0 |
| 432 | 20231116 | 125700 | 382602810 | 7630 | 7630 | 7630 | 7630 | 400 |
| 433 | 20231116 | 125600 | 379550810 | 7650 | 7650 | 7650 | 7650 | 342 |
| 434 | 20231116 | 125500 | 376934510 | 7650 | 7660 | 7660 | 7650 | 150 |
| 435 | 20231116 | 125400 | 375786510 | 7650 | 7650 | 7650 | 7650 | 10 |
| 436 | 20231116 | 125300 | 375710010 | 7640 | 7640 | 7640 | 7640 | 0 |
| 437 | 20231116 | 125200 | 375710010 | 7640 | 7640 | 7640 | 7640 | 1001 |
| 438 | 20231116 | 125100 | 368062370 | 7670 | 7670 | 7670 | 7670 | 0 |
| 439 | 20231116 | 125000 | 368062370 | 7670 | 7640 | 7670 | 7640 | 501 |
| 440 | 20231116 | 124900 | 364234700 | 7660 | 7640 | 7660 | 7640 | 720 |
| 441 | 20231116 | 124800 | 358729500 | 7660 | 7660 | 7660 | 7660 | 232 |
| 442 | 20231116 | 124700 | 356952380 | 7660 | 7630 | 7660 | 7630 | 642 |
| 443 | 20231116 | 124600 | 352043180 | 7660 | 7660 | 7660 | 7660 | 0 |
| 444 | 20231116 | 124500 | 352043180 | 7660 | 7660 | 7660 | 7660 | 10 |
| 445 | 20231116 | 124400 | 351966580 | 7660 | 7660 | 7660 | 7650 | 280 |
| 446 | 20231116 | 124300 | 349824550 | 7630 | 7670 | 7670 | 7630 | 55 |
| 447 | 20231116 | 124200 | 349404860 | 7650 | 7640 | 7650 | 7640 | 688 |
| 448 | 20231116 | 124100 | 344144930 | 7610 | 7610 | 7610 | 7610 | 0 |
| 449 | 20231116 | 124000 | 344144930 | 7610 | 7620 | 7620 | 7610 | 99 |
| 450 | 20231116 | 123900 | 343391440 | 7620 | 7610 | 7620 | 7610 | 109 |
| 451 | 20231116 | 123800 | 342560950 | 7600 | 7600 | 7600 | 7600 | 86 |
| 452 | 20231116 | 123700 | 341907350 | 7600 | 7600 | 7600 | 7600 | 0 |
| 453 | 20231116 | 123600 | 341907350 | 7600 | 7600 | 7640 | 7600 | 136 |
| 454 | 20231116 | 123500 | 340870510 | 7630 | 7590 | 7630 | 7590 | 3736 |
| 455 | 20231116 | 123400 | 312421830 | 7580 | 7580 | 7590 | 7580 | 26 |
| 456 | 20231116 | 123300 | 312224740 | 7590 | 7580 | 7590 | 7580 | 1089 |
| 457 | 20231116 | 123200 | 303959740 | 7580 | 7580 | 7580 | 7580 | 772 |
| 458 | 20231116 | 123100 | 298107980 | 7580 | 7580 | 7580 | 7580 | 10 |
| 459 | 20231116 | 123000 | 298032180 | 7570 | 7570 | 7570 | 7570 | 0 |
| 460 | 20231116 | 122900 | 298032180 | 7570 | 7550 | 7570 | 7550 | 6032 |
| 461 | 20231116 | 122800 | 252476640 | 7530 | 7530 | 7530 | 7530 | 4000 |
| 462 | 20231116 | 122700 | 222356640 | 7530 | 7530 | 7530 | 7530 | 1000 |
| 463 | 20231116 | 122600 | 214826640 | 7530 | 7530 | 7530 | 7530 | 0 |
| 464 | 20231116 | 122500 | 214826640 | 7530 | 7530 | 7530 | 7530 | 400 |
| 465 | 20231116 | 122400 | 211814640 | 7550 | 7550 | 7550 | 7550 | 0 |
| 466 | 20231116 | 122300 | 211814640 | 7550 | 7550 | 7550 | 7550 | 430 |
| 467 | 20231116 | 122200 | 208568140 | 7550 | 7550 | 7550 | 7550 | 0 |
| 468 | 20231116 | 122100 | 208568140 | 7550 | 7550 | 7550 | 7550 | 0 |
| 469 | 20231116 | 122000 | 208568140 | 7550 | 7550 | 7550 | 7550 | 0 |
| 470 | 20231116 | 121900 | 208568140 | 7550 | 7550 | 7550 | 7550 | 0 |
| 471 | 20231116 | 121800 | 208568140 | 7550 | 7530 | 7550 | 7530 | 238 |
| 472 | 20231116 | 121700 | 206775980 | 7540 | 7530 | 7540 | 7530 | 107 |
| 473 | 20231116 | 121600 | 205970170 | 7550 | 7550 | 7550 | 7550 | 0 |
| 474 | 20231116 | 121500 | 205970170 | 7550 | 7550 | 7550 | 7550 | 0 |
| 475 | 20231116 | 121400 | 205970170 | 7550 | 7550 | 7550 | 7550 | 0 |
| 476 | 20231116 | 121300 | 205970170 | 7550 | 7550 | 7550 | 7550 | 0 |
| 477 | 20231116 | 121200 | 205970170 | 7550 | 7550 | 7550 | 7550 | 1 |
| 478 | 20231116 | 121100 | 205962620 | 7540 | 7540 | 7540 | 7540 | 0 |
| 479 | 20231116 | 121000 | 205962620 | 7540 | 7540 | 7540 | 7540 | 0 |
| 480 | 20231116 | 120900 | 205962620 | 7540 | 7540 | 7540 | 7540 | 37 |
| 481 | 20231116 | 120800 | 205683640 | 7540 | 7540 | 7540 | 7540 | 0 |
| 482 | 20231116 | 120700 | 205683640 | 7540 | 7540 | 7540 | 7540 | 0 |
| 483 | 20231116 | 120600 | 205683640 | 7540 | 7540 | 7540 | 7540 | 13 |
| 484 | 20231116 | 120500 | 205585620 | 7540 | 7540 | 7540 | 7540 | 0 |
| 485 | 20231116 | 120400 | 205585620 | 7540 | 7540 | 7540 | 7540 | 0 |
| 486 | 20231116 | 120300 | 205585620 | 7540 | 7540 | 7540 | 7540 | 500 |
| 487 | 20231116 | 120200 | 201815620 | 7560 | 7560 | 7560 | 7560 | 101 |
| 488 | 20231116 | 120100 | 201052060 | 7560 | 7560 | 7560 | 7560 | 0 |
| 489 | 20231116 | 120000 | 201052060 | 7560 | 7560 | 7560 | 7560 | 0 |
| 490 | 20231116 | 115900 | 201052060 | 7560 | 7560 | 7560 | 7560 | 0 |
| 491 | 20231116 | 115800 | 201052060 | 7560 | 7560 | 7560 | 7560 | 0 |
| 492 | 20231116 | 115700 | 201052060 | 7560 | 7560 | 7560 | 7560 | 0 |
| 493 | 20231116 | 115600 | 201052060 | 7560 | 7560 | 7560 | 7560 | 0 |
| 494 | 20231116 | 115500 | 201052060 | 7560 | 7560 | 7560 | 7560 | 2 |
| 495 | 20231116 | 115400 | 201036940 | 7530 | 7530 | 7530 | 7530 | 7 |
| 496 | 20231116 | 115300 | 200984230 | 7570 | 7570 | 7570 | 7570 | 0 |
| 497 | 20231116 | 115200 | 200984230 | 7570 | 7570 | 7570 | 7570 | 14 |
| 498 | 20231116 | 115100 | 200878250 | 7570 | 7570 | 7570 | 7570 | 6 |
| 499 | 20231116 | 115000 | 200832830 | 7530 | 7530 | 7530 | 7530 | 231 |
| 500 | 20231116 | 114900 | 199093400 | 7570 | 7570 | 7570 | 7570 | 0 |
| 501 | 20231116 | 114800 | 199093400 | 7570 | 7570 | 7570 | 7570 | 0 |
| 502 | 20231116 | 114700 | 199093400 | 7570 | 7570 | 7570 | 7570 | 0 |
| 503 | 20231116 | 114600 | 199093400 | 7570 | 7570 | 7570 | 7570 | 0 |
| 504 | 20231116 | 114500 | 199093400 | 7570 | 7570 | 7570 | 7570 | 0 |
| 505 | 20231116 | 114400 | 199093400 | 7570 | 7570 | 7570 | 7570 | 0 |
| 506 | 20231116 | 114300 | 199093400 | 7570 | 7570 | 7570 | 7570 | 0 |
| 507 | 20231116 | 114200 | 199093400 | 7570 | 7570 | 7570 | 7570 | 10 |
| 508 | 20231116 | 114100 | 199017700 | 7560 | 7560 | 7560 | 7560 | 0 |
| 509 | 20231116 | 114000 | 199017700 | 7560 | 7560 | 7560 | 7560 | 0 |
| 510 | 20231116 | 113900 | 199017700 | 7560 | 7530 | 7560 | 7530 | 1508 |
| 511 | 20231116 | 113800 | 187629840 | 7530 | 7540 | 7540 | 7530 | 229 |
| 512 | 20231116 | 113700 | 185905450 | 7540 | 7540 | 7540 | 7540 | 20 |
| 513 | 20231116 | 113600 | 185754650 | 7540 | 7550 | 7550 | 7540 | 53 |
| 514 | 20231116 | 113500 | 185355000 | 7550 | 7550 | 7550 | 7550 | 0 |
| 515 | 20231116 | 113400 | 185355000 | 7550 | 7550 | 7550 | 7550 | 161 |
| 516 | 20231116 | 113300 | 184139450 | 7550 | 7550 | 7550 | 7550 | 339 |
| 517 | 20231116 | 113200 | 181580000 | 7550 | 7550 | 7550 | 7550 | 0 |
| 518 | 20231116 | 113100 | 181580000 | 7550 | 7550 | 7550 | 7550 | 0 |
| 519 | 20231116 | 113000 | 181580000 | 7550 | 7540 | 7550 | 7540 | 506 |
| 520 | 20231116 | 112900 | 177761100 | 7530 | 7530 | 7530 | 7530 | 222 |
| 521 | 20231116 | 112800 | 176089440 | 7530 | 7530 | 7530 | 7530 | 22 |
| 522 | 20231116 | 112700 | 175923780 | 7530 | 7530 | 7530 | 7530 | 49 |
| 523 | 20231116 | 112600 | 175554810 | 7530 | 7530 | 7530 | 7530 | 0 |
| 524 | 20231116 | 112500 | 175554810 | 7530 | 7530 | 7530 | 7530 | 0 |
| 525 | 20231116 | 112400 | 175554810 | 7530 | 7530 | 7530 | 7530 | 0 |
| 526 | 20231116 | 112300 | 175554810 | 7530 | 7530 | 7530 | 7530 | 0 |
| 527 | 20231116 | 112200 | 175554810 | 7530 | 7530 | 7530 | 7530 | 1 |
| 528 | 20231116 | 112100 | 175547280 | 7520 | 7520 | 7520 | 7520 | 549 |
| 529 | 20231116 | 112000 | 171418800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 530 | 20231116 | 111900 | 171418800 | 7520 | 7500 | 7520 | 7500 | 688 |
| 531 | 20231116 | 111800 | 166258780 | 7490 | 7490 | 7490 | 7490 | 258 |
| 532 | 20231116 | 111700 | 164326360 | 7490 | 7470 | 7490 | 7470 | 10 |
| 533 | 20231116 | 111600 | 164251640 | 7480 | 7480 | 7480 | 7480 | 200 |
| 534 | 20231116 | 111500 | 162755640 | 7460 | 7460 | 7460 | 7460 | 0 |
| 535 | 20231116 | 111400 | 162755640 | 7460 | 7460 | 7460 | 7460 | 0 |
| 536 | 20231116 | 111300 | 162755640 | 7460 | 7460 | 7460 | 7460 | 0 |
| 537 | 20231116 | 111200 | 162755640 | 7460 | 7460 | 7460 | 7460 | 0 |
| 538 | 20231116 | 111100 | 162755640 | 7460 | 7460 | 7460 | 7460 | 0 |
| 539 | 20231116 | 111000 | 162755640 | 7460 | 7460 | 7460 | 7460 | 0 |
| 540 | 20231116 | 110900 | 162755640 | 7460 | 7460 | 7460 | 7460 | 0 |
| 541 | 20231116 | 110800 | 162755640 | 7460 | 7460 | 7460 | 7460 | 0 |
| 542 | 20231116 | 110700 | 162755640 | 7460 | 7460 | 7460 | 7460 | 0 |
| 543 | 20231116 | 110600 | 162755640 | 7460 | 7460 | 7460 | 7460 | 0 |
| 544 | 20231116 | 110500 | 162755640 | 7460 | 7460 | 7460 | 7460 | 0 |
| 545 | 20231116 | 110400 | 162755640 | 7460 | 7460 | 7460 | 7460 | 0 |
| 546 | 20231116 | 110300 | 162755640 | 7460 | 7460 | 7460 | 7460 | 1020 |
| 547 | 20231116 | 110200 | 155146440 | 7460 | 7460 | 7460 | 7460 | 0 |
| 548 | 20231116 | 110100 | 155146440 | 7460 | 7460 | 7460 | 7460 | 0 |
| 549 | 20231116 | 110000 | 155146440 | 7460 | 7460 | 7460 | 7460 | 201 |
| 550 | 20231116 | 105900 | 153646980 | 7460 | 7460 | 7460 | 7460 | 264 |
| 551 | 20231116 | 105800 | 151677540 | 7460 | 7450 | 7460 | 7450 | 381 |
| 552 | 20231116 | 105700 | 148839010 | 7490 | 7490 | 7490 | 7490 | 0 |
| 553 | 20231116 | 105600 | 148839010 | 7490 | 7470 | 7490 | 7470 | 5 |
| 554 | 20231116 | 105500 | 148801580 | 7490 | 7490 | 7490 | 7490 | 0 |
| 555 | 20231116 | 105400 | 148801580 | 7490 | 7490 | 7490 | 7490 | 0 |
| 556 | 20231116 | 105300 | 148801580 | 7490 | 7490 | 7490 | 7490 | 0 |
| 557 | 20231116 | 105200 | 148801580 | 7490 | 7490 | 7490 | 7490 | 0 |
| 558 | 20231116 | 105100 | 148801580 | 7490 | 7460 | 7490 | 7450 | 6 |
| 559 | 20231116 | 105000 | 148756770 | 7490 | 7490 | 7490 | 7490 | 104 |
| 560 | 20231116 | 104900 | 147977810 | 7490 | 7490 | 7490 | 7490 | 3 |
| 561 | 20231116 | 104800 | 147955340 | 7470 | 7470 | 7470 | 7470 | 1 |
| 562 | 20231116 | 104700 | 147947870 | 7500 | 7460 | 7500 | 7460 | 82 |
| 563 | 20231116 | 104600 | 147336070 | 7450 | 7450 | 7450 | 7450 | 322 |
| 564 | 20231116 | 104500 | 144937170 | 7430 | 7430 | 7450 | 7430 | 341 |
| 565 | 20231116 | 104400 | 142401540 | 7430 | 7430 | 7430 | 7430 | 2 |
| 566 | 20231116 | 104300 | 142386680 | 7450 | 7450 | 7450 | 7450 | 300 |
| 567 | 20231116 | 104200 | 140151680 | 7450 | 7430 | 7450 | 7430 | 1125 |
| 568 | 20231116 | 104100 | 131786990 | 7430 | 7430 | 7430 | 7430 | 447 |
| 569 | 20231116 | 104000 | 128465780 | 7430 | 7440 | 7440 | 7430 | 131 |
| 570 | 20231116 | 103900 | 127492140 | 7430 | 7430 | 7430 | 7430 | 609 |
| 571 | 20231116 | 103800 | 122967270 | 7450 | 7460 | 7460 | 7450 | 4094 |
| 572 | 20231116 | 103700 | 92457300 | 7460 | 7470 | 7470 | 7460 | 797 |
| 573 | 20231116 | 103600 | 86506680 | 7490 | 7490 | 7490 | 7490 | 0 |
| 574 | 20231116 | 103500 | 86506680 | 7490 | 7480 | 7490 | 7480 | 109 |
| 575 | 20231116 | 103400 | 85690350 | 7490 | 7470 | 7490 | 7460 | 55 |
| 576 | 20231116 | 103300 | 85279340 | 7510 | 7510 | 7510 | 7510 | 100 |
| 577 | 20231116 | 103200 | 84528340 | 7470 | 7470 | 7470 | 7470 | 829 |
| 578 | 20231116 | 103100 | 78335710 | 7470 | 7490 | 7490 | 7470 | 500 |
| 579 | 20231116 | 103000 | 74600530 | 7510 | 7490 | 7530 | 7490 | 33 |
| 580 | 20231116 | 102900 | 74352720 | 7480 | 7480 | 7480 | 7480 | 0 |
| 581 | 20231116 | 102800 | 74352720 | 7480 | 7480 | 7480 | 7480 | 729 |
| 582 | 20231116 | 102700 | 68899800 | 7460 | 7500 | 7500 | 7460 | 2000 |
| 583 | 20231116 | 102600 | 53974480 | 7520 | 7520 | 7520 | 7520 | 0 |
| 584 | 20231116 | 102500 | 53974480 | 7520 | 7520 | 7520 | 7520 | 0 |
| 585 | 20231116 | 102400 | 53974480 | 7520 | 7520 | 7520 | 7520 | 310 |
| 586 | 20231116 | 102300 | 51643280 | 7540 | 7540 | 7540 | 7540 | 0 |
| 587 | 20231116 | 102200 | 51643280 | 7540 | 7540 | 7540 | 7540 | 10 |
| 588 | 20231116 | 102100 | 51567880 | 7550 | 7550 | 7550 | 7550 | 0 |
| 589 | 20231116 | 102000 | 51567880 | 7550 | 7550 | 7550 | 7550 | 26 |
| 590 | 20231116 | 101900 | 51371580 | 7550 | 7550 | 7550 | 7550 | 1 |
| 591 | 20231116 | 101800 | 51364030 | 7520 | 7520 | 7520 | 7520 | 249 |
| 592 | 20231116 | 101700 | 49491550 | 7520 | 7520 | 7520 | 7520 | 10 |
| 593 | 20231116 | 101600 | 49416350 | 7520 | 7520 | 7520 | 7520 | 1 |
| 594 | 20231116 | 101500 | 49408830 | 7480 | 7500 | 7500 | 7480 | 1187 |
| 595 | 20231116 | 101400 | 40506530 | 7500 | 7500 | 7500 | 7500 | 262 |
| 596 | 20231116 | 101300 | 38541530 | 7520 | 7520 | 7520 | 7520 | 2 |
| 597 | 20231116 | 101200 | 38526490 | 7530 | 7520 | 7540 | 7520 | 980 |
| 598 | 20231116 | 101100 | 31141800 | 7520 | 7520 | 7520 | 7520 | 1001 |
| 599 | 20231116 | 101000 | 23614280 | 7460 | 7520 | 7520 | 7460 | 106 |
| 600 | 20231116 | 100900 | 22823120 | 7530 | 7530 | 7530 | 7530 | 0 |
| 601 | 20231116 | 100800 | 22823120 | 7530 | 7530 | 7530 | 7530 | 100 |
| 602 | 20231116 | 100700 | 22070120 | 7530 | 7530 | 7530 | 7530 | 11 |
| 603 | 20231116 | 100600 | 21987290 | 7520 | 7510 | 7520 | 7510 | 1138 |
| 604 | 20231116 | 100500 | 13429540 | 7520 | 7510 | 7520 | 7510 | 51 |
| 605 | 20231116 | 100400 | 13046030 | 7520 | 7510 | 7520 | 7510 | 46 |
| 606 | 20231116 | 100300 | 12700120 | 7520 | 7510 | 7520 | 7510 | 16 |
| 607 | 20231116 | 100200 | 12579890 | 7540 | 7520 | 7540 | 7520 | 146 |
| 608 | 20231116 | 100100 | 11481500 | 7550 | 7550 | 7550 | 7550 | 0 |
| 609 | 20231116 | 100000 | 11481500 | 7550 | 7520 | 7550 | 7420 | 1527 |