30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 192900 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 4834 |
| 3 | 20231116 | 192800 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 4 | 20231116 | 192700 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 5 | 20231116 | 192600 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 6 | 20231116 | 192500 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 7 | 20231116 | 192400 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 8 | 20231116 | 192300 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 9 | 20231116 | 192200 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 10 | 20231116 | 192100 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 11 | 20231116 | 192000 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 12 | 20231116 | 191900 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 13 | 20231116 | 191800 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 14 | 20231116 | 191700 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 15 | 20231116 | 191600 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 16 | 20231116 | 191500 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 17 | 20231116 | 191400 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 18 | 20231116 | 191300 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 19 | 20231116 | 191200 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 20 | 20231116 | 191100 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 21 | 20231116 | 191000 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 22 | 20231116 | 190900 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 23 | 20231116 | 190800 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 24 | 20231116 | 190700 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 25 | 20231116 | 190600 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 26 | 20231116 | 190500 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 27 | 20231116 | 190400 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 28 | 20231116 | 190300 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 29 | 20231116 | 190200 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 30 | 20231116 | 190100 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 31 | 20231116 | 190000 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 32 | 20231116 | 185900 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 4834 |
| 33 | 20231116 | 185800 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 34 | 20231116 | 185700 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 35 | 20231116 | 185600 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 36 | 20231116 | 185500 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 37 | 20231116 | 185400 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 38 | 20231116 | 185300 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 39 | 20231116 | 185200 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 40 | 20231116 | 185100 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 41 | 20231116 | 185000 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 42 | 20231116 | 184900 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 43 | 20231116 | 184800 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 44 | 20231116 | 184700 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 45 | 20231116 | 184600 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 46 | 20231116 | 184500 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 47 | 20231116 | 184400 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 48 | 20231116 | 184300 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 49 | 20231116 | 184200 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 50 | 20231116 | 184100 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 51 | 20231116 | 184000 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 52 | 20231116 | 183900 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 53 | 20231116 | 183800 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 54 | 20231116 | 183700 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 55 | 20231116 | 183600 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 56 | 20231116 | 183500 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 57 | 20231116 | 183400 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 58 | 20231116 | 183300 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 59 | 20231116 | 183200 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 60 | 20231116 | 183100 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 61 | 20231116 | 183000 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 62 | 20231116 | 182900 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 4834 |
| 63 | 20231116 | 182800 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 64 | 20231116 | 182700 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 65 | 20231116 | 182600 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 66 | 20231116 | 182500 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 67 | 20231116 | 182400 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 68 | 20231116 | 182300 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 69 | 20231116 | 182200 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 70 | 20231116 | 182100 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 71 | 20231116 | 182000 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 72 | 20231116 | 181900 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 73 | 20231116 | 181800 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 74 | 20231116 | 181700 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 75 | 20231116 | 181600 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 76 | 20231116 | 181500 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 77 | 20231116 | 181400 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 78 | 20231116 | 181300 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 79 | 20231116 | 181200 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 80 | 20231116 | 181100 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 81 | 20231116 | 181000 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 82 | 20231116 | 180900 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 83 | 20231116 | 180800 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 84 | 20231116 | 180700 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 85 | 20231116 | 180600 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 86 | 20231116 | 180500 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 87 | 20231116 | 180400 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 88 | 20231116 | 180300 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 89 | 20231116 | 180200 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 90 | 20231116 | 180100 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 91 | 20231116 | 180000 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 92 | 20231116 | 175900 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 4834 |
| 93 | 20231116 | 175800 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 94 | 20231116 | 175700 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 95 | 20231116 | 175600 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 96 | 20231116 | 175500 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 97 | 20231116 | 175400 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 98 | 20231116 | 175300 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 99 | 20231116 | 175200 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 100 | 20231116 | 175100 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 101 | 20231116 | 175000 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 102 | 20231116 | 174900 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 103 | 20231116 | 174800 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 104 | 20231116 | 174700 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 105 | 20231116 | 174600 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 106 | 20231116 | 174500 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 107 | 20231116 | 174400 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 108 | 20231116 | 174300 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 109 | 20231116 | 174200 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 110 | 20231116 | 174100 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 111 | 20231116 | 174000 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 112 | 20231116 | 173900 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 113 | 20231116 | 173800 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 114 | 20231116 | 173700 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 115 | 20231116 | 173600 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 116 | 20231116 | 173500 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 117 | 20231116 | 173400 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 118 | 20231116 | 173300 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 119 | 20231116 | 173200 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 120 | 20231116 | 173100 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 121 | 20231116 | 173000 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 122 | 20231116 | 172900 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 4834 |
| 123 | 20231116 | 172800 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 124 | 20231116 | 172700 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 125 | 20231116 | 172600 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 126 | 20231116 | 172500 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 127 | 20231116 | 172400 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 128 | 20231116 | 172300 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 129 | 20231116 | 172200 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 130 | 20231116 | 172100 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 131 | 20231116 | 172000 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 132 | 20231116 | 171900 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 133 | 20231116 | 171800 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 134 | 20231116 | 171700 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 135 | 20231116 | 171600 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 136 | 20231116 | 171500 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 137 | 20231116 | 171400 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 138 | 20231116 | 171300 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 139 | 20231116 | 171200 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 140 | 20231116 | 171100 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 141 | 20231116 | 171000 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 142 | 20231116 | 170900 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 143 | 20231116 | 170800 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 144 | 20231116 | 170700 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 145 | 20231116 | 170600 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 146 | 20231116 | 170500 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 147 | 20231116 | 170400 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 148 | 20231116 | 170300 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 149 | 20231116 | 170200 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 150 | 20231116 | 170100 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 151 | 20231116 | 170000 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 152 | 20231116 | 165900 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 4834 |
| 153 | 20231116 | 165800 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 154 | 20231116 | 165700 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 155 | 20231116 | 165600 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 156 | 20231116 | 165500 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 157 | 20231116 | 165400 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 158 | 20231116 | 165300 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 159 | 20231116 | 165200 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 160 | 20231116 | 165100 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 161 | 20231116 | 165000 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 162 | 20231116 | 164900 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 163 | 20231116 | 164800 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 164 | 20231116 | 164700 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 165 | 20231116 | 164600 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 166 | 20231116 | 164500 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 167 | 20231116 | 164400 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 168 | 20231116 | 164300 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 169 | 20231116 | 164200 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 170 | 20231116 | 164100 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 171 | 20231116 | 164000 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 172 | 20231116 | 163900 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 173 | 20231116 | 163800 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 174 | 20231116 | 163700 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 175 | 20231116 | 163600 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 176 | 20231116 | 163500 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 177 | 20231116 | 163400 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 178 | 20231116 | 163300 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 179 | 20231116 | 163200 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 180 | 20231116 | 163100 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 0 |
| 181 | 20231116 | 163000 | 1906756190 | 11650 | 11650 | 11650 | 11650 | 4834 |
| 182 | 20231116 | 162900 | 1850440090 | 11650 | 11650 | 11650 | 11650 | 0 |
| 183 | 20231116 | 162800 | 1850440090 | 11650 | 11650 | 11650 | 11650 | 0 |
| 184 | 20231116 | 162700 | 1850440090 | 11650 | 11650 | 11650 | 11650 | 0 |
| 185 | 20231116 | 162600 | 1850440090 | 11650 | 11650 | 11650 | 11650 | 0 |
| 186 | 20231116 | 162500 | 1850440090 | 11650 | 11650 | 11650 | 11650 | 0 |
| 187 | 20231116 | 162400 | 1850440090 | 11650 | 11650 | 11650 | 11650 | 0 |
| 188 | 20231116 | 162300 | 1850440090 | 11650 | 11650 | 11650 | 11650 | 0 |
| 189 | 20231116 | 162200 | 1850440090 | 11650 | 11650 | 11650 | 11650 | 0 |
| 190 | 20231116 | 162100 | 1850440090 | 11650 | 11650 | 11650 | 11650 | 0 |
| 191 | 20231116 | 162000 | 1850440090 | 11650 | 11650 | 11650 | 11650 | 0 |
| 192 | 20231116 | 161900 | 1850440090 | 11650 | 11650 | 11660 | 11620 | 2388 |
| 193 | 20231116 | 161800 | 1822628390 | 11650 | 11630 | 11660 | 11620 | 1203 |
| 194 | 20231116 | 161700 | 1808622070 | 11620 | 11620 | 11630 | 11620 | 120 |
| 195 | 20231116 | 161600 | 1807226660 | 11610 | 11630 | 11630 | 11600 | 339 |
| 196 | 20231116 | 161500 | 1803286260 | 11630 | 11620 | 11630 | 11610 | 639 |
| 197 | 20231116 | 161400 | 1795860870 | 11620 | 11610 | 11620 | 11610 | 111 |
| 198 | 20231116 | 161300 | 1794571100 | 11610 | 11620 | 11620 | 11610 | 190 |
| 199 | 20231116 | 161200 | 1792365180 | 11610 | 11600 | 11620 | 11600 | 262 |
| 200 | 20231116 | 161100 | 1789321440 | 11600 | 11610 | 11610 | 11600 | 295 |
| 201 | 20231116 | 161000 | 1785898800 | 11610 | 11600 | 11610 | 11600 | 49 |
| 202 | 20231116 | 160900 | 1785330150 | 11610 | 11600 | 11610 | 11600 | 438 |
| 203 | 20231116 | 160800 | 1780246590 | 11590 | 11590 | 11590 | 11580 | 403 |
| 204 | 20231116 | 160700 | 1775578730 | 11590 | 11600 | 11600 | 11590 | 188 |
| 205 | 20231116 | 160600 | 1773399650 | 11590 | 11590 | 11590 | 11590 | 103 |
| 206 | 20231116 | 160500 | 1772205880 | 11580 | 11590 | 11590 | 11580 | 91 |
| 207 | 20231116 | 160400 | 1771151520 | 11590 | 11570 | 11590 | 11570 | 505 |
| 208 | 20231116 | 160300 | 1765304820 | 11570 | 11550 | 11570 | 11550 | 52 |
| 209 | 20231116 | 160200 | 1764704080 | 11540 | 11550 | 11550 | 11540 | 146 |
| 210 | 20231116 | 160100 | 1763018290 | 11550 | 11570 | 11570 | 11550 | 125 |
| 211 | 20231116 | 160000 | 1761574040 | 11570 | 11570 | 11570 | 11550 | 28 |
| 212 | 20231116 | 155900 | 1761250100 | 11550 | 11570 | 11570 | 11540 | 62 |
| 213 | 20231116 | 155800 | 1760533630 | 11550 | 11570 | 11570 | 11540 | 116 |
| 214 | 20231116 | 155700 | 1759193540 | 11570 | 11570 | 11570 | 11570 | 10 |
| 215 | 20231116 | 155600 | 1759077840 | 11570 | 11570 | 11570 | 11550 | 79 |
| 216 | 20231116 | 155500 | 1758163910 | 11570 | 11570 | 11570 | 11570 | 106 |
| 217 | 20231116 | 155400 | 1756937490 | 11540 | 11570 | 11570 | 11540 | 63 |
| 218 | 20231116 | 155300 | 1756210140 | 11570 | 11570 | 11570 | 11570 | 30 |
| 219 | 20231116 | 155200 | 1755863040 | 11570 | 11570 | 11570 | 11570 | 18 |
| 220 | 20231116 | 155100 | 1755654780 | 11570 | 11570 | 11570 | 11570 | 10 |
| 221 | 20231116 | 155000 | 1755539080 | 11570 | 11540 | 11570 | 11530 | 808 |
| 222 | 20231116 | 154900 | 1746219870 | 11540 | 11570 | 11570 | 11540 | 209 |
| 223 | 20231116 | 154800 | 1743806210 | 11570 | 11560 | 11570 | 11560 | 292 |
| 224 | 20231116 | 154700 | 1740430590 | 11540 | 11560 | 11560 | 11540 | 12 |
| 225 | 20231116 | 154600 | 1740291910 | 11560 | 11530 | 11560 | 11530 | 102 |
| 226 | 20231116 | 154500 | 1739114870 | 11540 | 11540 | 11540 | 11540 | 9 |
| 227 | 20231116 | 154400 | 1739011010 | 11530 | 11540 | 11540 | 11530 | 4 |
| 228 | 20231116 | 154300 | 1738964870 | 11560 | 11520 | 11560 | 11520 | 169 |
| 229 | 20231116 | 154200 | 1737017630 | 11520 | 11520 | 11520 | 11520 | 1 |
| 230 | 20231116 | 154100 | 1737006110 | 11520 | 11520 | 11520 | 11520 | 20 |
| 231 | 20231116 | 154000 | 1736775710 | 11520 | 11500 | 11520 | 11500 | 12 |
| 232 | 20231116 | 153900 | 1736637690 | 11490 | 11490 | 11490 | 11490 | 13 |
| 233 | 20231116 | 153800 | 1736488320 | 11490 | 11480 | 11490 | 11480 | 475 |
| 234 | 20231116 | 153700 | 1731030590 | 11480 | 11480 | 11480 | 11480 | 2 |
| 235 | 20231116 | 153600 | 1731007630 | 11460 | 11450 | 11480 | 11450 | 48 |
| 236 | 20231116 | 153500 | 1730457730 | 11460 | 11450 | 11460 | 11450 | 44 |
| 237 | 20231116 | 153400 | 1729953890 | 11440 | 11460 | 11460 | 11440 | 165 |
| 238 | 20231116 | 153300 | 1728064450 | 11450 | 11450 | 11450 | 11440 | 208 |
| 239 | 20231116 | 153200 | 1725684400 | 11450 | 11470 | 11470 | 11450 | 2917 |
| 240 | 20231116 | 153100 | 1692261500 | 11490 | 11480 | 11490 | 11470 | 172 |
| 241 | 20231116 | 153000 | 1690287130 | 11480 | 11490 | 11490 | 11470 | 419 |
| 242 | 20231116 | 152900 | 1685478950 | 11480 | 11480 | 11490 | 11480 | 311 |
| 243 | 20231116 | 152800 | 1681908660 | 11480 | 11540 | 11550 | 11470 | 2024 |
| 244 | 20231116 | 152700 | 1658655870 | 11520 | 11540 | 11550 | 11520 | 500 |
| 245 | 20231116 | 152600 | 1652892580 | 11550 | 11570 | 11570 | 11550 | 291 |
| 246 | 20231116 | 152500 | 1649528210 | 11570 | 11600 | 11600 | 11570 | 721 |
| 247 | 20231116 | 152400 | 1641181830 | 11610 | 11630 | 11630 | 11610 | 319 |
| 248 | 20231116 | 152300 | 1637474990 | 11630 | 11630 | 11650 | 11630 | 111 |
| 249 | 20231116 | 152200 | 1636182370 | 11650 | 11640 | 11650 | 11630 | 429 |
| 250 | 20231116 | 152100 | 1631187600 | 11640 | 11660 | 11660 | 11630 | 245 |
| 251 | 20231116 | 152000 | 1628334040 | 11650 | 11640 | 11650 | 11630 | 949 |
| 252 | 20231116 | 151900 | 1617281200 | 11640 | 11640 | 11640 | 11630 | 109 |
| 253 | 20231116 | 151800 | 1616012660 | 11640 | 11630 | 11640 | 11630 | 648 |
| 254 | 20231116 | 151700 | 1608474220 | 11620 | 11620 | 11620 | 11620 | 195 |
| 255 | 20231116 | 151600 | 1606208320 | 11620 | 11600 | 11620 | 11600 | 983 |
| 256 | 20231116 | 151500 | 1594797840 | 11600 | 11580 | 11600 | 11580 | 255 |
| 257 | 20231116 | 151400 | 1591840940 | 11590 | 11590 | 11590 | 11590 | 719 |
| 258 | 20231116 | 151300 | 1583507730 | 11560 | 11540 | 11560 | 11540 | 436 |
| 259 | 20231116 | 151200 | 1578469870 | 11540 | 11540 | 11540 | 11540 | 382 |
| 260 | 20231116 | 151100 | 1574061590 | 11540 | 11550 | 11550 | 11540 | 37 |
| 261 | 20231116 | 151000 | 1573634280 | 11550 | 11550 | 11550 | 11550 | 0 |
| 262 | 20231116 | 150900 | 1573634280 | 11550 | 11550 | 11550 | 11550 | 1 |
| 263 | 20231116 | 150800 | 1573622730 | 11550 | 11560 | 11560 | 11550 | 92 |
| 264 | 20231116 | 150700 | 1572560120 | 11550 | 11550 | 11550 | 11550 | 104 |
| 265 | 20231116 | 150600 | 1571358920 | 11540 | 11550 | 11550 | 11540 | 101 |
| 266 | 20231116 | 150500 | 1570193370 | 11550 | 11550 | 11550 | 11550 | 210 |
| 267 | 20231116 | 150400 | 1567767870 | 11550 | 11550 | 11550 | 11550 | 74 |
| 268 | 20231116 | 150300 | 1566913170 | 11550 | 11550 | 11550 | 11550 | 1 |
| 269 | 20231116 | 150200 | 1566901620 | 11510 | 11520 | 11520 | 11510 | 143 |
| 270 | 20231116 | 150100 | 1565255490 | 11520 | 11510 | 11520 | 11510 | 113 |
| 271 | 20231116 | 150000 | 1563954230 | 11520 | 11520 | 11520 | 11520 | 1 |
| 272 | 20231116 | 145900 | 1563942710 | 11520 | 11530 | 11530 | 11520 | 408 |
| 273 | 20231116 | 145800 | 1559241070 | 11530 | 11540 | 11550 | 11530 | 67 |
| 274 | 20231116 | 145700 | 1558468030 | 11540 | 11530 | 11540 | 11530 | 11 |
| 275 | 20231116 | 145600 | 1558341120 | 11540 | 11560 | 11560 | 11540 | 78 |
| 276 | 20231116 | 145500 | 1557440460 | 11560 | 11560 | 11560 | 11560 | 0 |
| 277 | 20231116 | 145400 | 1557440460 | 11560 | 11560 | 11560 | 11560 | 0 |
| 278 | 20231116 | 145300 | 1557440460 | 11560 | 11560 | 11560 | 11530 | 181 |
| 279 | 20231116 | 145200 | 1555353090 | 11560 | 11560 | 11560 | 11560 | 5 |
| 280 | 20231116 | 145100 | 1555295290 | 11560 | 11570 | 11570 | 11560 | 48 |
| 281 | 20231116 | 145000 | 1554740070 | 11570 | 11580 | 11590 | 11570 | 20 |
| 282 | 20231116 | 144900 | 1554508560 | 11580 | 11590 | 11590 | 11580 | 5 |
| 283 | 20231116 | 144800 | 1554450620 | 11590 | 11580 | 11590 | 11580 | 270 |
| 284 | 20231116 | 144700 | 1551321520 | 11590 | 11580 | 11590 | 11580 | 424 |
| 285 | 20231116 | 144600 | 1546408510 | 11570 | 11570 | 11570 | 11570 | 357 |
| 286 | 20231116 | 144500 | 1542278020 | 11570 | 11570 | 11570 | 11570 | 1 |
| 287 | 20231116 | 144400 | 1542266450 | 11570 | 11570 | 11570 | 11570 | 1 |
| 288 | 20231116 | 144300 | 1542254880 | 11590 | 11590 | 11590 | 11590 | 1 |
| 289 | 20231116 | 144200 | 1542243290 | 11520 | 11590 | 11590 | 11520 | 3441 |
| 290 | 20231116 | 144100 | 1502512160 | 11590 | 11580 | 11600 | 11570 | 237 |
| 291 | 20231116 | 144000 | 1499765760 | 11580 | 11580 | 11580 | 11540 | 67 |
| 292 | 20231116 | 143900 | 1498991820 | 11580 | 11570 | 11590 | 11570 | 236 |
| 293 | 20231116 | 143800 | 1496259160 | 11570 | 11560 | 11580 | 11560 | 154 |
| 294 | 20231116 | 143700 | 1494477580 | 11550 | 11530 | 11550 | 11530 | 543 |
| 295 | 20231116 | 143600 | 1488210790 | 11520 | 11520 | 11520 | 11520 | 2 |
| 296 | 20231116 | 143500 | 1488187750 | 11500 | 11520 | 11520 | 11500 | 6 |
| 297 | 20231116 | 143400 | 1488118670 | 11500 | 11510 | 11510 | 11500 | 158 |
| 298 | 20231116 | 143300 | 1486300990 | 11520 | 11520 | 11520 | 11520 | 29 |
| 299 | 20231116 | 143200 | 1485966910 | 11530 | 11520 | 11530 | 11520 | 107 |
| 300 | 20231116 | 143100 | 1484734260 | 11530 | 11540 | 11540 | 11530 | 131 |
| 301 | 20231116 | 143000 | 1483223820 | 11540 | 11540 | 11540 | 11540 | 36 |
| 302 | 20231116 | 142900 | 1482808380 | 11540 | 11550 | 11560 | 11540 | 615 |
| 303 | 20231116 | 142800 | 1475704630 | 11540 | 11540 | 11540 | 11540 | 10 |
| 304 | 20231116 | 142700 | 1475589230 | 11550 | 11540 | 11550 | 11540 | 51 |
| 305 | 20231116 | 142600 | 1475000590 | 11530 | 11530 | 11530 | 11530 | 93 |
| 306 | 20231116 | 142500 | 1473928300 | 11520 | 11520 | 11520 | 11520 | 6 |
| 307 | 20231116 | 142400 | 1473859180 | 11530 | 11530 | 11530 | 11530 | 0 |
| 308 | 20231116 | 142300 | 1473859180 | 11530 | 11530 | 11530 | 11530 | 114 |
| 309 | 20231116 | 142200 | 1472544760 | 11540 | 11540 | 11540 | 11540 | 19 |
| 310 | 20231116 | 142100 | 1472325500 | 11530 | 11530 | 11530 | 11530 | 30 |
| 311 | 20231116 | 142000 | 1471979600 | 11520 | 11520 | 11520 | 11520 | 1 |
| 312 | 20231116 | 141900 | 1471968080 | 11520 | 11520 | 11520 | 11520 | 201 |
| 313 | 20231116 | 141800 | 1469652560 | 11520 | 11520 | 11520 | 11520 | 0 |
| 314 | 20231116 | 141700 | 1469652560 | 11520 | 11540 | 11540 | 11520 | 68 |
| 315 | 20231116 | 141600 | 1468868170 | 11540 | 11540 | 11540 | 11540 | 0 |
| 316 | 20231116 | 141500 | 1468868170 | 11540 | 11540 | 11540 | 11540 | 5 |
| 317 | 20231116 | 141400 | 1468810470 | 11530 | 11530 | 11530 | 11530 | 2 |
| 318 | 20231116 | 141300 | 1468787410 | 11550 | 11550 | 11550 | 11550 | 0 |
| 319 | 20231116 | 141200 | 1468787410 | 11550 | 11550 | 11550 | 11550 | 133 |
| 320 | 20231116 | 141100 | 1467251260 | 11550 | 11550 | 11550 | 11550 | 86 |
| 321 | 20231116 | 141000 | 1466257960 | 11550 | 11550 | 11550 | 11490 | 91 |
| 322 | 20231116 | 140900 | 1465207100 | 11550 | 11490 | 11550 | 11480 | 299 |
| 323 | 20231116 | 140800 | 1461766410 | 11480 | 11510 | 11510 | 11480 | 308 |
| 324 | 20231116 | 140700 | 1458228530 | 11510 | 11510 | 11510 | 11510 | 1 |
| 325 | 20231116 | 140600 | 1458217020 | 11500 | 11500 | 11500 | 11500 | 0 |
| 326 | 20231116 | 140500 | 1458217020 | 11500 | 11500 | 11500 | 11500 | 2 |
| 327 | 20231116 | 140400 | 1458194020 | 11500 | 11500 | 11500 | 11500 | 0 |
| 328 | 20231116 | 140300 | 1458194020 | 11500 | 11500 | 11500 | 11490 | 19 |
| 329 | 20231116 | 140200 | 1457975570 | 11500 | 11500 | 11500 | 11500 | 24 |
| 330 | 20231116 | 140100 | 1457699570 | 11500 | 11490 | 11500 | 11490 | 186 |
| 331 | 20231116 | 140000 | 1455562420 | 11490 | 11490 | 11490 | 11490 | 114 |
| 332 | 20231116 | 135900 | 1454252560 | 11480 | 11490 | 11490 | 11480 | 223 |
| 333 | 20231116 | 135800 | 1451692420 | 11490 | 11490 | 11490 | 11490 | 23 |
| 334 | 20231116 | 135700 | 1451428150 | 11490 | 11510 | 11510 | 11490 | 266 |
| 335 | 20231116 | 135600 | 1448371270 | 11520 | 11520 | 11520 | 11520 | 10 |
| 336 | 20231116 | 135500 | 1448256070 | 11520 | 11520 | 11520 | 11520 | 3 |
| 337 | 20231116 | 135400 | 1448221510 | 11520 | 11500 | 11520 | 11500 | 58 |
| 338 | 20231116 | 135300 | 1447554450 | 11480 | 11480 | 11480 | 11480 | 1 |
| 339 | 20231116 | 135200 | 1447542970 | 11480 | 11500 | 11500 | 11480 | 160 |
| 340 | 20231116 | 135100 | 1445705550 | 11490 | 11500 | 11500 | 11490 | 34 |
| 341 | 20231116 | 135000 | 1445314590 | 11510 | 11510 | 11510 | 11510 | 0 |
| 342 | 20231116 | 134900 | 1445314590 | 11510 | 11510 | 11510 | 11510 | 0 |
| 343 | 20231116 | 134800 | 1445314590 | 11510 | 11510 | 11510 | 11510 | 8 |
| 344 | 20231116 | 134700 | 1445222510 | 11500 | 11500 | 11500 | 11500 | 0 |
| 345 | 20231116 | 134600 | 1445222510 | 11500 | 11500 | 11500 | 11500 | 32 |
| 346 | 20231116 | 134500 | 1444854510 | 11490 | 11490 | 11490 | 11490 | 0 |
| 347 | 20231116 | 134400 | 1444854510 | 11490 | 11490 | 11490 | 11490 | 86 |
| 348 | 20231116 | 134300 | 1443866370 | 11480 | 11480 | 11480 | 11480 | 123 |
| 349 | 20231116 | 134200 | 1442454330 | 11480 | 11480 | 11480 | 11480 | 0 |
| 350 | 20231116 | 134100 | 1442454330 | 11480 | 11480 | 11480 | 11480 | 0 |
| 351 | 20231116 | 134000 | 1442454330 | 11480 | 11480 | 11480 | 11480 | 0 |
| 352 | 20231116 | 133900 | 1442454330 | 11480 | 11480 | 11480 | 11480 | 453 |
| 353 | 20231116 | 133800 | 1437253890 | 11480 | 11480 | 11480 | 11480 | 10 |
| 354 | 20231116 | 133700 | 1437139090 | 11480 | 11480 | 11480 | 11480 | 0 |
| 355 | 20231116 | 133600 | 1437139090 | 11480 | 11480 | 11480 | 11480 | 0 |
| 356 | 20231116 | 133500 | 1437139090 | 11480 | 11500 | 11500 | 11480 | 35 |
| 357 | 20231116 | 133400 | 1436736750 | 11500 | 11500 | 11500 | 11500 | 42 |
| 358 | 20231116 | 133300 | 1436253750 | 11510 | 11510 | 11510 | 11510 | 1 |
| 359 | 20231116 | 133200 | 1436242240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 360 | 20231116 | 133100 | 1436242240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 361 | 20231116 | 133000 | 1436242240 | 11520 | 11520 | 11520 | 11520 | 10 |
| 362 | 20231116 | 132900 | 1436127040 | 11460 | 11480 | 11480 | 11460 | 859 |
| 363 | 20231116 | 132800 | 1426278780 | 11470 | 11470 | 11470 | 11470 | 0 |
| 364 | 20231116 | 132700 | 1426278780 | 11470 | 11470 | 11470 | 11470 | 0 |
| 365 | 20231116 | 132600 | 1426278780 | 11470 | 11530 | 11530 | 11470 | 130 |
| 366 | 20231116 | 132500 | 1424785120 | 11560 | 11560 | 11560 | 11560 | 5 |
| 367 | 20231116 | 132400 | 1424727320 | 11540 | 11560 | 11560 | 11540 | 76 |
| 368 | 20231116 | 132300 | 1423850180 | 11530 | 11570 | 11570 | 11530 | 9 |
| 369 | 20231116 | 132200 | 1423746090 | 11580 | 11520 | 11580 | 11520 | 239 |
| 370 | 20231116 | 132100 | 1420986270 | 11490 | 11500 | 11510 | 11490 | 57 |
| 371 | 20231116 | 132000 | 1420330550 | 11490 | 11480 | 11490 | 11480 | 520 |
| 372 | 20231116 | 131900 | 1414360770 | 11480 | 11450 | 11500 | 11450 | 233 |
| 373 | 20231116 | 131800 | 1411690770 | 11460 | 11460 | 11460 | 11460 | 11 |
| 374 | 20231116 | 131700 | 1411564710 | 11460 | 11460 | 11460 | 11460 | 0 |
| 375 | 20231116 | 131600 | 1411564710 | 11460 | 11460 | 11460 | 11460 | 103 |
| 376 | 20231116 | 131500 | 1410384330 | 11450 | 11460 | 11460 | 11450 | 118 |
| 377 | 20231116 | 131400 | 1409032690 | 11460 | 11460 | 11460 | 11450 | 171 |
| 378 | 20231116 | 131300 | 1407073880 | 11460 | 11460 | 11460 | 11460 | 308 |
| 379 | 20231116 | 131200 | 1403544200 | 11450 | 11490 | 11490 | 11450 | 1013 |
| 380 | 20231116 | 131100 | 1391929620 | 11480 | 11480 | 11480 | 11480 | 8 |
| 381 | 20231116 | 131000 | 1391837780 | 11480 | 11480 | 11480 | 11480 | 139 |
| 382 | 20231116 | 130900 | 1390242060 | 11480 | 11480 | 11480 | 11480 | 38 |
| 383 | 20231116 | 130800 | 1389805820 | 11480 | 11480 | 11480 | 11480 | 41 |
| 384 | 20231116 | 130700 | 1389335140 | 11480 | 11480 | 11480 | 11470 | 300 |
| 385 | 20231116 | 130600 | 1385893110 | 11470 | 11500 | 11500 | 11470 | 43 |
| 386 | 20231116 | 130500 | 1385399390 | 11500 | 11510 | 11510 | 11500 | 56 |
| 387 | 20231116 | 130400 | 1384755290 | 11500 | 11500 | 11500 | 11500 | 204 |
| 388 | 20231116 | 130300 | 1382409290 | 11510 | 11510 | 11510 | 11510 | 88 |
| 389 | 20231116 | 130200 | 1381396410 | 11480 | 11500 | 11500 | 11450 | 1269 |
| 390 | 20231116 | 130100 | 1366848230 | 11500 | 11530 | 11530 | 11470 | 1280 |
| 391 | 20231116 | 130000 | 1352139580 | 11540 | 11540 | 11540 | 11500 | 1736 |
| 392 | 20231116 | 125900 | 1332165880 | 11550 | 11550 | 11550 | 11550 | 47 |
| 393 | 20231116 | 125800 | 1331623030 | 11550 | 11570 | 11570 | 11550 | 198 |
| 394 | 20231116 | 125700 | 1329332890 | 11560 | 11580 | 11580 | 11560 | 576 |
| 395 | 20231116 | 125600 | 1322668330 | 11590 | 11590 | 11590 | 11590 | 0 |
| 396 | 20231116 | 125500 | 1322668330 | 11590 | 11580 | 11590 | 11570 | 335 |
| 397 | 20231116 | 125400 | 1318789530 | 11590 | 11590 | 11590 | 11590 | 0 |
| 398 | 20231116 | 125300 | 1318789530 | 11590 | 11590 | 11590 | 11590 | 18 |
| 399 | 20231116 | 125200 | 1318580910 | 11600 | 11600 | 11600 | 11600 | 0 |
| 400 | 20231116 | 125100 | 1318580910 | 11600 | 11600 | 11600 | 11590 | 147 |
| 401 | 20231116 | 125000 | 1316876510 | 11600 | 11580 | 11600 | 11580 | 678 |
| 402 | 20231116 | 124900 | 1309021880 | 11550 | 11550 | 11550 | 11550 | 725 |
| 403 | 20231116 | 124800 | 1300648130 | 11570 | 11520 | 11570 | 11520 | 137 |
| 404 | 20231116 | 124700 | 1299066130 | 11520 | 11520 | 11520 | 11520 | 600 |
| 405 | 20231116 | 124600 | 1292154130 | 11520 | 11530 | 11530 | 11520 | 601 |
| 406 | 20231116 | 124500 | 1285228840 | 11520 | 11540 | 11540 | 11520 | 200 |
| 407 | 20231116 | 124400 | 1282923760 | 11530 | 11560 | 11560 | 11530 | 983 |
| 408 | 20231116 | 124300 | 1271581920 | 11550 | 11550 | 11550 | 11550 | 31 |
| 409 | 20231116 | 124200 | 1271223870 | 11550 | 11560 | 11560 | 11550 | 459 |
| 410 | 20231116 | 124100 | 1265919680 | 11550 | 11550 | 11560 | 11550 | 555 |
| 411 | 20231116 | 124000 | 1259508430 | 11550 | 11580 | 11590 | 11550 | 205 |
| 412 | 20231116 | 123900 | 1257136420 | 11580 | 11580 | 11580 | 11580 | 110 |
| 413 | 20231116 | 123800 | 1255862620 | 11580 | 11580 | 11580 | 11580 | 0 |
| 414 | 20231116 | 123700 | 1255862620 | 11580 | 11580 | 11580 | 11580 | 22 |
| 415 | 20231116 | 123600 | 1255607860 | 11580 | 11580 | 11580 | 11580 | 0 |
| 416 | 20231116 | 123500 | 1255607860 | 11580 | 11570 | 11580 | 11570 | 152 |
| 417 | 20231116 | 123400 | 1253847860 | 11600 | 11600 | 11600 | 11600 | 0 |
| 418 | 20231116 | 123300 | 1253847860 | 11600 | 11600 | 11600 | 11600 | 20 |
| 419 | 20231116 | 123200 | 1253615860 | 11590 | 11590 | 11590 | 11590 | 2 |
| 420 | 20231116 | 123100 | 1253592680 | 11600 | 11600 | 11600 | 11600 | 0 |
| 421 | 20231116 | 123000 | 1253592680 | 11600 | 11600 | 11600 | 11600 | 2 |
| 422 | 20231116 | 122900 | 1253569480 | 11600 | 11600 | 11600 | 11600 | 2 |
| 423 | 20231116 | 122800 | 1253546280 | 11580 | 11600 | 11600 | 11580 | 303 |
| 424 | 20231116 | 122700 | 1250034480 | 11600 | 11600 | 11600 | 11590 | 45 |
| 425 | 20231116 | 122600 | 1249512580 | 11580 | 11580 | 11580 | 11580 | 127 |
| 426 | 20231116 | 122500 | 1248041920 | 11580 | 11580 | 11580 | 11570 | 258 |
| 427 | 20231116 | 122400 | 1245056070 | 11580 | 11620 | 11620 | 11580 | 876 |
| 428 | 20231116 | 122300 | 1234892400 | 11630 | 11630 | 11630 | 11630 | 6 |
| 429 | 20231116 | 122200 | 1234822620 | 11630 | 11630 | 11630 | 11630 | 52 |
| 430 | 20231116 | 122100 | 1234217860 | 11630 | 11620 | 11630 | 11620 | 484 |
| 431 | 20231116 | 122000 | 1228590140 | 11620 | 11620 | 11620 | 11610 | 397 |
| 432 | 20231116 | 121900 | 1223977300 | 11620 | 11590 | 11620 | 11590 | 335 |
| 433 | 20231116 | 121800 | 1220091970 | 11590 | 11570 | 11590 | 11570 | 469 |
| 434 | 20231116 | 121700 | 1214660960 | 11570 | 11560 | 11570 | 11550 | 131 |
| 435 | 20231116 | 121600 | 1213146830 | 11580 | 11590 | 11590 | 11580 | 305 |
| 436 | 20231116 | 121500 | 1209614440 | 11590 | 11590 | 11590 | 11590 | 0 |
| 437 | 20231116 | 121400 | 1209614440 | 11590 | 11600 | 11600 | 11590 | 181 |
| 438 | 20231116 | 121300 | 1207515270 | 11600 | 11590 | 11600 | 11580 | 719 |
| 439 | 20231116 | 121200 | 1199185050 | 11580 | 11560 | 11580 | 11560 | 71 |
| 440 | 20231116 | 121100 | 1198362890 | 11580 | 11580 | 11580 | 11580 | 436 |
| 441 | 20231116 | 121000 | 1193314010 | 11580 | 11580 | 11580 | 11580 | 2 |
| 442 | 20231116 | 120900 | 1193290850 | 11580 | 11560 | 11580 | 11560 | 27 |
| 443 | 20231116 | 120800 | 1192978410 | 11570 | 11580 | 11580 | 11570 | 35 |
| 444 | 20231116 | 120700 | 1192573190 | 11580 | 11570 | 11580 | 11570 | 45 |
| 445 | 20231116 | 120600 | 1192052500 | 11580 | 11590 | 11590 | 11580 | 139 |
| 446 | 20231116 | 120500 | 1190442680 | 11600 | 11600 | 11600 | 11600 | 19 |
| 447 | 20231116 | 120400 | 1190222280 | 11580 | 11600 | 11600 | 11580 | 258 |
| 448 | 20231116 | 120300 | 1187231990 | 11610 | 11610 | 11610 | 11610 | 111 |
| 449 | 20231116 | 120200 | 1185943280 | 11610 | 11620 | 11620 | 11610 | 206 |
| 450 | 20231116 | 120100 | 1183550580 | 11620 | 11590 | 11620 | 11590 | 190 |
| 451 | 20231116 | 120000 | 1181345560 | 11590 | 11610 | 11610 | 11590 | 177 |
| 452 | 20231116 | 115900 | 1179294090 | 11620 | 11590 | 11620 | 11580 | 296 |
| 453 | 20231116 | 115800 | 1175866200 | 11590 | 11630 | 11630 | 11590 | 1009 |
| 454 | 20231116 | 115700 | 1164161070 | 11630 | 11610 | 11630 | 11600 | 865 |
| 455 | 20231116 | 115600 | 1154106910 | 11600 | 11600 | 11610 | 11600 | 260 |
| 456 | 20231116 | 115500 | 1151090110 | 11600 | 11590 | 11620 | 11590 | 784 |
| 457 | 20231116 | 115400 | 1141994430 | 11590 | 11580 | 11590 | 11580 | 680 |
| 458 | 20231116 | 115300 | 1134114440 | 11540 | 11580 | 11580 | 11540 | 214 |
| 459 | 20231116 | 115200 | 1131636740 | 11580 | 11580 | 11580 | 11580 | 108 |
| 460 | 20231116 | 115100 | 1130386100 | 11580 | 11580 | 11580 | 11580 | 50 |
| 461 | 20231116 | 115000 | 1129807100 | 11560 | 11560 | 11560 | 11560 | 1 |
| 462 | 20231116 | 114900 | 1129795540 | 11540 | 11560 | 11560 | 11540 | 88 |
| 463 | 20231116 | 114800 | 1128778300 | 11560 | 11560 | 11560 | 11560 | 20 |
| 464 | 20231116 | 114700 | 1128547100 | 11560 | 11570 | 11570 | 11560 | 298 |
| 465 | 20231116 | 114600 | 1125102170 | 11570 | 11570 | 11570 | 11570 | 20 |
| 466 | 20231116 | 114500 | 1124870770 | 11580 | 11570 | 11590 | 11570 | 54 |
| 467 | 20231116 | 114400 | 1124245950 | 11570 | 11590 | 11590 | 11570 | 155 |
| 468 | 20231116 | 114300 | 1122451500 | 11580 | 11560 | 11580 | 11560 | 458 |
| 469 | 20231116 | 114200 | 1117151710 | 11560 | 11550 | 11560 | 11550 | 175 |
| 470 | 20231116 | 114100 | 1115130160 | 11550 | 11550 | 11550 | 11550 | 11 |
| 471 | 20231116 | 114000 | 1115003110 | 11530 | 11530 | 11530 | 11530 | 72 |
| 472 | 20231116 | 113900 | 1114172950 | 11510 | 11510 | 11510 | 11510 | 0 |
| 473 | 20231116 | 113800 | 1114172950 | 11510 | 11510 | 11510 | 11510 | 0 |
| 474 | 20231116 | 113700 | 1114172950 | 11510 | 11550 | 11550 | 11500 | 637 |
| 475 | 20231116 | 113600 | 1106830130 | 11560 | 11560 | 11560 | 11560 | 0 |
| 476 | 20231116 | 113500 | 1106830130 | 11560 | 11560 | 11560 | 11560 | 5 |
| 477 | 20231116 | 113400 | 1106772330 | 11570 | 11570 | 11570 | 11570 | 236 |
| 478 | 20231116 | 113300 | 1104041810 | 11570 | 11530 | 11570 | 11530 | 144 |
| 479 | 20231116 | 113200 | 1102377130 | 11520 | 11530 | 11530 | 11520 | 150 |
| 480 | 20231116 | 113100 | 1100647650 | 11530 | 11530 | 11530 | 11530 | 34 |
| 481 | 20231116 | 113000 | 1100255630 | 11530 | 11530 | 11530 | 11530 | 70 |
| 482 | 20231116 | 112900 | 1099448530 | 11530 | 11560 | 11560 | 11530 | 195 |
| 483 | 20231116 | 112800 | 1097199790 | 11560 | 11560 | 11560 | 11560 | 150 |
| 484 | 20231116 | 112700 | 1095465790 | 11580 | 11580 | 11580 | 11580 | 1 |
| 485 | 20231116 | 112600 | 1095454210 | 11580 | 11530 | 11580 | 11530 | 32 |
| 486 | 20231116 | 112500 | 1095084500 | 11530 | 11530 | 11530 | 11530 | 0 |
| 487 | 20231116 | 112400 | 1095084500 | 11530 | 11530 | 11580 | 11530 | 866 |
| 488 | 20231116 | 112300 | 1085059240 | 11580 | 11520 | 11580 | 11520 | 597 |
| 489 | 20231116 | 112200 | 1078150750 | 11510 | 11510 | 11510 | 11510 | 1 |
| 490 | 20231116 | 112100 | 1078139240 | 11510 | 11510 | 11510 | 11510 | 12 |
| 491 | 20231116 | 112000 | 1078001120 | 11500 | 11530 | 11530 | 11490 | 497 |
| 492 | 20231116 | 111900 | 1072282650 | 11530 | 11520 | 11530 | 11520 | 79 |
| 493 | 20231116 | 111800 | 1071372130 | 11460 | 11550 | 11550 | 11460 | 2187 |
| 494 | 20231116 | 111700 | 1046189480 | 11550 | 11530 | 11570 | 11530 | 152 |
| 495 | 20231116 | 111600 | 1044432280 | 11570 | 11530 | 11570 | 11530 | 29 |
| 496 | 20231116 | 111500 | 1044097130 | 11530 | 11540 | 11540 | 11530 | 419 |
| 497 | 20231116 | 111400 | 1039266030 | 11520 | 11560 | 11560 | 11520 | 148 |
| 498 | 20231116 | 111300 | 1037559590 | 11520 | 11540 | 11560 | 11520 | 769 |
| 499 | 20231116 | 111200 | 1028698340 | 11540 | 11590 | 11590 | 11540 | 1359 |
| 500 | 20231116 | 111100 | 1012997730 | 11550 | 11550 | 11610 | 11550 | 179 |
| 501 | 20231116 | 111000 | 1010922080 | 11540 | 11540 | 11550 | 11530 | 597 |
| 502 | 20231116 | 110900 | 1004036100 | 11520 | 11570 | 11570 | 11520 | 896 |
| 503 | 20231116 | 110800 | 993689290 | 11560 | 11650 | 11680 | 11560 | 6259 |
| 504 | 20231116 | 110700 | 920835140 | 11640 | 11600 | 11640 | 11600 | 3447 |
| 505 | 20231116 | 110600 | 880786890 | 11600 | 11580 | 11610 | 11580 | 2239 |
| 506 | 20231116 | 110500 | 854807500 | 11580 | 11510 | 11590 | 11510 | 2625 |
| 507 | 20231116 | 110400 | 824528130 | 11510 | 11520 | 11530 | 11510 | 409 |
| 508 | 20231116 | 110300 | 819816760 | 11500 | 11500 | 11500 | 11500 | 25 |
| 509 | 20231116 | 110200 | 819529260 | 11480 | 11500 | 11500 | 11480 | 1003 |
| 510 | 20231116 | 110100 | 808013120 | 11500 | 11500 | 11500 | 11490 | 100 |
| 511 | 20231116 | 110000 | 806863280 | 11500 | 11500 | 11500 | 11490 | 43 |
| 512 | 20231116 | 105900 | 806368850 | 11500 | 11530 | 11530 | 11500 | 106 |
| 513 | 20231116 | 105800 | 805148800 | 11530 | 11540 | 11540 | 11500 | 304 |
| 514 | 20231116 | 105700 | 801643580 | 11540 | 11530 | 11540 | 11530 | 56 |
| 515 | 20231116 | 105600 | 800997770 | 11530 | 11560 | 11560 | 11530 | 801 |
| 516 | 20231116 | 105500 | 791750280 | 11560 | 11480 | 11560 | 11480 | 3014 |
| 517 | 20231116 | 105400 | 756995920 | 11440 | 11440 | 11490 | 11440 | 719 |
| 518 | 20231116 | 105300 | 748752780 | 11440 | 11420 | 11440 | 11410 | 245 |
| 519 | 20231116 | 105200 | 745955050 | 11400 | 11410 | 11410 | 11400 | 448 |
| 520 | 20231116 | 105100 | 740845370 | 11410 | 11410 | 11410 | 11410 | 5 |
| 521 | 20231116 | 105000 | 740788320 | 11420 | 11390 | 11420 | 11390 | 356 |
| 522 | 20231116 | 104900 | 736726450 | 11390 | 11400 | 11400 | 11390 | 152 |
| 523 | 20231116 | 104800 | 734994300 | 11400 | 11410 | 11410 | 11400 | 955 |
| 524 | 20231116 | 104700 | 724107090 | 11410 | 11410 | 11420 | 11400 | 357 |
| 525 | 20231116 | 104600 | 720033480 | 11410 | 11410 | 11410 | 11400 | 227 |
| 526 | 20231116 | 104500 | 717445040 | 11410 | 11380 | 11440 | 11380 | 433 |
| 527 | 20231116 | 104400 | 712501540 | 11410 | 11370 | 11420 | 11360 | 847 |
| 528 | 20231116 | 104300 | 702848370 | 11330 | 11370 | 11370 | 11330 | 220 |
| 529 | 20231116 | 104200 | 700354970 | 11370 | 11290 | 11370 | 11290 | 274 |
| 530 | 20231116 | 104100 | 697256770 | 11290 | 11270 | 11300 | 11270 | 596 |
| 531 | 20231116 | 104000 | 690533490 | 11270 | 11270 | 11280 | 11270 | 18 |
| 532 | 20231116 | 103900 | 690330540 | 11290 | 11250 | 11290 | 11220 | 543 |
| 533 | 20231116 | 103800 | 684232730 | 11240 | 11240 | 11240 | 11230 | 852 |
| 534 | 20231116 | 103700 | 674658480 | 11240 | 11270 | 11330 | 11220 | 779 |
| 535 | 20231116 | 103600 | 665903260 | 11270 | 11310 | 11310 | 11250 | 933 |
| 536 | 20231116 | 103500 | 655377860 | 11310 | 11300 | 11330 | 11300 | 780 |
| 537 | 20231116 | 103400 | 646549350 | 11320 | 11360 | 11370 | 11300 | 1972 |
| 538 | 20231116 | 103300 | 624190180 | 11360 | 11400 | 11400 | 11360 | 3785 |
| 539 | 20231116 | 103200 | 581062020 | 11400 | 11420 | 11420 | 11400 | 2350 |
| 540 | 20231116 | 103100 | 554269320 | 11410 | 11420 | 11420 | 11410 | 940 |
| 541 | 20231116 | 103000 | 543543860 | 11420 | 11430 | 11430 | 11420 | 473 |
| 542 | 20231116 | 102900 | 538138190 | 11430 | 11460 | 11460 | 11430 | 909 |
| 543 | 20231116 | 102800 | 527735360 | 11450 | 11470 | 11470 | 11450 | 476 |
| 544 | 20231116 | 102700 | 522282470 | 11470 | 11460 | 11470 | 11450 | 260 |
| 545 | 20231116 | 102600 | 519303810 | 11450 | 11490 | 11490 | 11430 | 553 |
| 546 | 20231116 | 102500 | 512978310 | 11490 | 11450 | 11490 | 11450 | 198 |
| 547 | 20231116 | 102400 | 510711170 | 11490 | 11450 | 11490 | 11450 | 327 |
| 548 | 20231116 | 102300 | 506966980 | 11460 | 11490 | 11500 | 11460 | 507 |
| 549 | 20231116 | 102200 | 501150160 | 11500 | 11480 | 11500 | 11470 | 518 |
| 550 | 20231116 | 102100 | 495196760 | 11480 | 11520 | 11520 | 11480 | 681 |
| 551 | 20231116 | 102000 | 487360690 | 11520 | 11520 | 11530 | 11500 | 2533 |
| 552 | 20231116 | 101900 | 458187010 | 11520 | 11530 | 11550 | 11520 | 880 |
| 553 | 20231116 | 101800 | 448038440 | 11520 | 11510 | 11530 | 11490 | 430 |
| 554 | 20231116 | 101700 | 443085380 | 11490 | 11490 | 11490 | 11490 | 342 |
| 555 | 20231116 | 101600 | 439155800 | 11470 | 11490 | 11490 | 11470 | 121 |
| 556 | 20231116 | 101500 | 437765550 | 11460 | 11450 | 11460 | 11450 | 748 |
| 557 | 20231116 | 101400 | 429193490 | 11450 | 11460 | 11460 | 11420 | 1299 |
| 558 | 20231116 | 101300 | 414342400 | 11460 | 11480 | 11480 | 11460 | 549 |
| 559 | 20231116 | 101200 | 408050040 | 11470 | 11470 | 11470 | 11430 | 485 |
| 560 | 20231116 | 101100 | 402494690 | 11470 | 11470 | 11470 | 11460 | 157 |
| 561 | 20231116 | 101000 | 400694000 | 11470 | 11440 | 11470 | 11440 | 613 |
| 562 | 20231116 | 100900 | 393680680 | 11440 | 11510 | 11510 | 11440 | 1414 |
| 563 | 20231116 | 100800 | 377446320 | 11510 | 11540 | 11560 | 11510 | 540 |
| 564 | 20231116 | 100700 | 371218360 | 11550 | 11580 | 11580 | 11550 | 1602 |
| 565 | 20231116 | 100600 | 352697800 | 11580 | 11520 | 11590 | 11500 | 2326 |
| 566 | 20231116 | 100500 | 325818880 | 11520 | 11440 | 11520 | 11430 | 2372 |
| 567 | 20231116 | 100400 | 298633420 | 11440 | 11500 | 11500 | 11440 | 2377 |
| 568 | 20231116 | 100300 | 271384030 | 11500 | 11500 | 11520 | 11480 | 1469 |
| 569 | 20231116 | 100200 | 254488870 | 11520 | 11500 | 11590 | 11490 | 3146 |
| 570 | 20231116 | 100100 | 218262310 | 11500 | 11540 | 11640 | 11490 | 12389 |
| 571 | 20231116 | 100000 | 74955720 | 11540 | 11420 | 11540 | 11420 | 6119 |