27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 191400 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 2195 |
| 3 | 20231116 | 191300 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 4 | 20231116 | 191200 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 5 | 20231116 | 191100 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 6 | 20231116 | 191000 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 7 | 20231116 | 190900 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 8 | 20231116 | 190800 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 9 | 20231116 | 190700 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 10 | 20231116 | 190600 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 11 | 20231116 | 190500 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 12 | 20231116 | 190400 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 13 | 20231116 | 190300 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 14 | 20231116 | 190200 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 15 | 20231116 | 190100 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 16 | 20231116 | 190000 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 17 | 20231116 | 185900 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 18 | 20231116 | 185800 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 19 | 20231116 | 185700 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 20 | 20231116 | 185600 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 21 | 20231116 | 185500 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 22 | 20231116 | 185400 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 23 | 20231116 | 185300 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 24 | 20231116 | 185200 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 25 | 20231116 | 185100 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 26 | 20231116 | 185000 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 27 | 20231116 | 184900 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 28 | 20231116 | 184800 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 29 | 20231116 | 184700 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 30 | 20231116 | 184600 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 31 | 20231116 | 184500 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 32 | 20231116 | 184400 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 2195 |
| 33 | 20231116 | 184300 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 34 | 20231116 | 184200 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 35 | 20231116 | 184100 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 36 | 20231116 | 184000 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 37 | 20231116 | 183900 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 38 | 20231116 | 183800 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 39 | 20231116 | 183700 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 40 | 20231116 | 183600 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 41 | 20231116 | 183500 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 42 | 20231116 | 183400 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 43 | 20231116 | 183300 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 44 | 20231116 | 183200 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 45 | 20231116 | 183100 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 46 | 20231116 | 183000 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 47 | 20231116 | 182900 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 48 | 20231116 | 182800 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 49 | 20231116 | 182700 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 50 | 20231116 | 182600 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 51 | 20231116 | 182500 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 52 | 20231116 | 182400 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 53 | 20231116 | 182300 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 54 | 20231116 | 182200 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 55 | 20231116 | 182100 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 56 | 20231116 | 182000 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 57 | 20231116 | 181900 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 58 | 20231116 | 181800 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 59 | 20231116 | 181700 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 60 | 20231116 | 181600 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 61 | 20231116 | 181500 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 62 | 20231116 | 181400 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 2195 |
| 63 | 20231116 | 181300 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 64 | 20231116 | 181200 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 65 | 20231116 | 181100 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 66 | 20231116 | 181000 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 67 | 20231116 | 180900 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 68 | 20231116 | 180800 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 69 | 20231116 | 180700 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 70 | 20231116 | 180600 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 71 | 20231116 | 180500 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 72 | 20231116 | 180400 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 73 | 20231116 | 180300 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 74 | 20231116 | 180200 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 75 | 20231116 | 180100 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 76 | 20231116 | 180000 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 77 | 20231116 | 175900 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 78 | 20231116 | 175800 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 79 | 20231116 | 175700 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 80 | 20231116 | 175600 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 81 | 20231116 | 175500 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 82 | 20231116 | 175400 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 83 | 20231116 | 175300 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 84 | 20231116 | 175200 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 85 | 20231116 | 175100 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 86 | 20231116 | 175000 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 87 | 20231116 | 174900 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 88 | 20231116 | 174800 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 89 | 20231116 | 174700 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 90 | 20231116 | 174600 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 91 | 20231116 | 174500 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 92 | 20231116 | 174400 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 2195 |
| 93 | 20231116 | 174300 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 94 | 20231116 | 174200 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 95 | 20231116 | 174100 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 96 | 20231116 | 174000 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 97 | 20231116 | 173900 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 98 | 20231116 | 173800 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 99 | 20231116 | 173700 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 100 | 20231116 | 173600 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 101 | 20231116 | 173500 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 102 | 20231116 | 173400 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 103 | 20231116 | 173300 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 104 | 20231116 | 173200 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 105 | 20231116 | 173100 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 106 | 20231116 | 173000 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 107 | 20231116 | 172900 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 108 | 20231116 | 172800 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 109 | 20231116 | 172700 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 110 | 20231116 | 172600 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 111 | 20231116 | 172500 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 112 | 20231116 | 172400 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 113 | 20231116 | 172300 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 114 | 20231116 | 172200 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 115 | 20231116 | 172100 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 116 | 20231116 | 172000 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 117 | 20231116 | 171900 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 118 | 20231116 | 171800 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 119 | 20231116 | 171700 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 120 | 20231116 | 171600 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 121 | 20231116 | 171500 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 122 | 20231116 | 171400 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 2195 |
| 123 | 20231116 | 171300 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 124 | 20231116 | 171200 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 125 | 20231116 | 171100 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 126 | 20231116 | 171000 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 127 | 20231116 | 170900 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 128 | 20231116 | 170800 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 129 | 20231116 | 170700 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 130 | 20231116 | 170600 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 131 | 20231116 | 170500 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 132 | 20231116 | 170400 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 133 | 20231116 | 170300 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 134 | 20231116 | 170200 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 135 | 20231116 | 170100 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 136 | 20231116 | 170000 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 137 | 20231116 | 165900 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 138 | 20231116 | 165800 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 139 | 20231116 | 165700 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 140 | 20231116 | 165600 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 141 | 20231116 | 165500 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 142 | 20231116 | 165400 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 143 | 20231116 | 165300 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 144 | 20231116 | 165200 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 145 | 20231116 | 165100 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 146 | 20231116 | 165000 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 147 | 20231116 | 164900 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 148 | 20231116 | 164800 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 149 | 20231116 | 164700 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 150 | 20231116 | 164600 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 151 | 20231116 | 164500 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 152 | 20231116 | 164400 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 2195 |
| 153 | 20231116 | 164300 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 154 | 20231116 | 164200 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 155 | 20231116 | 164100 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 156 | 20231116 | 164000 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 157 | 20231116 | 163900 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 158 | 20231116 | 163800 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 159 | 20231116 | 163700 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 160 | 20231116 | 163600 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 161 | 20231116 | 163500 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 162 | 20231116 | 163400 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 163 | 20231116 | 163300 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 164 | 20231116 | 163200 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 165 | 20231116 | 163100 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 166 | 20231116 | 163000 | 2633053160 | 9420 | 9420 | 9420 | 9420 | 2195 |
| 167 | 20231116 | 162900 | 2612376260 | 9420 | 9420 | 9420 | 9420 | 0 |
| 168 | 20231116 | 162800 | 2612376260 | 9420 | 9420 | 9420 | 9420 | 0 |
| 169 | 20231116 | 162700 | 2612376260 | 9420 | 9420 | 9420 | 9420 | 0 |
| 170 | 20231116 | 162600 | 2612376260 | 9420 | 9420 | 9420 | 9420 | 0 |
| 171 | 20231116 | 162500 | 2612376260 | 9420 | 9420 | 9420 | 9420 | 0 |
| 172 | 20231116 | 162400 | 2612376260 | 9420 | 9420 | 9420 | 9420 | 0 |
| 173 | 20231116 | 162300 | 2612376260 | 9420 | 9420 | 9420 | 9420 | 0 |
| 174 | 20231116 | 162200 | 2612376260 | 9420 | 9420 | 9420 | 9420 | 0 |
| 175 | 20231116 | 162100 | 2612376260 | 9420 | 9420 | 9420 | 9420 | 0 |
| 176 | 20231116 | 162000 | 2612376260 | 9420 | 9420 | 9420 | 9420 | 0 |
| 177 | 20231116 | 161900 | 2612376260 | 9420 | 9390 | 9420 | 9390 | 4274 |
| 178 | 20231116 | 161800 | 2572174170 | 9400 | 9390 | 9400 | 9350 | 466 |
| 179 | 20231116 | 161700 | 2567800150 | 9350 | 9390 | 9390 | 9350 | 436 |
| 180 | 20231116 | 161600 | 2563708830 | 9380 | 9380 | 9390 | 9380 | 249 |
| 181 | 20231116 | 161500 | 2561372890 | 9390 | 9390 | 9390 | 9390 | 756 |
| 182 | 20231116 | 161400 | 2554274050 | 9380 | 9380 | 9380 | 9380 | 152 |
| 183 | 20231116 | 161300 | 2552848290 | 9380 | 9370 | 9380 | 9370 | 366 |
| 184 | 20231116 | 161200 | 2549415540 | 9370 | 9370 | 9370 | 9370 | 66 |
| 185 | 20231116 | 161100 | 2548797120 | 9370 | 9360 | 9370 | 9350 | 3093 |
| 186 | 20231116 | 161000 | 2519856500 | 9370 | 9370 | 9370 | 9370 | 710 |
| 187 | 20231116 | 160900 | 2513203800 | 9370 | 9360 | 9380 | 9360 | 576 |
| 188 | 20231116 | 160800 | 2507805300 | 9380 | 9390 | 9390 | 9380 | 1629 |
| 189 | 20231116 | 160700 | 2492523420 | 9390 | 9390 | 9390 | 9390 | 536 |
| 190 | 20231116 | 160600 | 2487490380 | 9390 | 9380 | 9390 | 9380 | 1524 |
| 191 | 20231116 | 160500 | 2473191580 | 9380 | 9370 | 9380 | 9370 | 813 |
| 192 | 20231116 | 160400 | 2465569910 | 9370 | 9360 | 9370 | 9360 | 751 |
| 193 | 20231116 | 160300 | 2458538740 | 9360 | 9360 | 9360 | 9360 | 761 |
| 194 | 20231116 | 160200 | 2451415780 | 9360 | 9330 | 9360 | 9330 | 1372 |
| 195 | 20231116 | 160100 | 2438591080 | 9330 | 9340 | 9340 | 9330 | 364 |
| 196 | 20231116 | 160000 | 2435194650 | 9350 | 9350 | 9350 | 9350 | 30 |
| 197 | 20231116 | 155900 | 2434914150 | 9350 | 9350 | 9350 | 9350 | 141 |
| 198 | 20231116 | 155800 | 2433595800 | 9310 | 9310 | 9310 | 9310 | 119 |
| 199 | 20231116 | 155700 | 2432487910 | 9310 | 9340 | 9350 | 9310 | 1633 |
| 200 | 20231116 | 155600 | 2417267610 | 9340 | 9340 | 9340 | 9340 | 368 |
| 201 | 20231116 | 155500 | 2413830490 | 9340 | 9340 | 9340 | 9340 | 368 |
| 202 | 20231116 | 155400 | 2410393370 | 9340 | 9340 | 9350 | 9340 | 578 |
| 203 | 20231116 | 155300 | 2404994840 | 9340 | 9340 | 9340 | 9340 | 34 |
| 204 | 20231116 | 155200 | 2404677280 | 9350 | 9350 | 9350 | 9350 | 0 |
| 205 | 20231116 | 155100 | 2404677280 | 9350 | 9340 | 9350 | 9310 | 1531 |
| 206 | 20231116 | 155000 | 2390407530 | 9350 | 9350 | 9350 | 9350 | 334 |
| 207 | 20231116 | 154900 | 2387284630 | 9350 | 9350 | 9350 | 9350 | 333 |
| 208 | 20231116 | 154800 | 2384171080 | 9350 | 9340 | 9350 | 9340 | 580 |
| 209 | 20231116 | 154700 | 2378753870 | 9340 | 9340 | 9340 | 9340 | 426 |
| 210 | 20231116 | 154600 | 2374775030 | 9340 | 9340 | 9340 | 9340 | 50 |
| 211 | 20231116 | 154500 | 2374308030 | 9340 | 9340 | 9340 | 9320 | 300 |
| 212 | 20231116 | 154400 | 2371511990 | 9320 | 9330 | 9330 | 9320 | 667 |
| 213 | 20231116 | 154300 | 2365292210 | 9340 | 9340 | 9340 | 9340 | 0 |
| 214 | 20231116 | 154200 | 2365292210 | 9340 | 9320 | 9340 | 9320 | 334 |
| 215 | 20231116 | 154100 | 2362179310 | 9340 | 9340 | 9340 | 9320 | 679 |
| 216 | 20231116 | 154000 | 2355846150 | 9340 | 9340 | 9340 | 9340 | 10 |
| 217 | 20231116 | 153900 | 2355752750 | 9340 | 9340 | 9340 | 9340 | 672 |
| 218 | 20231116 | 153800 | 2349476270 | 9340 | 9340 | 9340 | 9340 | 500 |
| 219 | 20231116 | 153700 | 2344806270 | 9340 | 9340 | 9340 | 9340 | 0 |
| 220 | 20231116 | 153600 | 2344806270 | 9340 | 9300 | 9340 | 9300 | 986 |
| 221 | 20231116 | 153500 | 2335636430 | 9300 | 9300 | 9300 | 9300 | 0 |
| 222 | 20231116 | 153400 | 2335636430 | 9300 | 9340 | 9340 | 9300 | 1065 |
| 223 | 20231116 | 153300 | 2325720800 | 9320 | 9320 | 9320 | 9320 | 666 |
| 224 | 20231116 | 153200 | 2319513680 | 9330 | 9340 | 9340 | 9330 | 667 |
| 225 | 20231116 | 153100 | 2313287240 | 9370 | 9370 | 9370 | 9370 | 1 |
| 226 | 20231116 | 153000 | 2313277870 | 9320 | 9370 | 9370 | 9320 | 604 |
| 227 | 20231116 | 152900 | 2307643190 | 9370 | 9370 | 9370 | 9370 | 0 |
| 228 | 20231116 | 152800 | 2307643190 | 9370 | 9340 | 9370 | 9340 | 1000 |
| 229 | 20231116 | 152700 | 2298283970 | 9300 | 9300 | 9300 | 9300 | 0 |
| 230 | 20231116 | 152600 | 2298283970 | 9300 | 9310 | 9310 | 9300 | 315 |
| 231 | 20231116 | 152500 | 2295351470 | 9340 | 9300 | 9340 | 9300 | 32 |
| 232 | 20231116 | 152400 | 2295053810 | 9300 | 9290 | 9300 | 9290 | 227 |
| 233 | 20231116 | 152300 | 2292944970 | 9280 | 9280 | 9280 | 9280 | 375 |
| 234 | 20231116 | 152200 | 2289464970 | 9280 | 9240 | 9280 | 9240 | 201 |
| 235 | 20231116 | 152100 | 2287607690 | 9270 | 9250 | 9270 | 9250 | 1591 |
| 236 | 20231116 | 152000 | 2272889410 | 9200 | 9250 | 9260 | 9190 | 2596 |
| 237 | 20231116 | 151900 | 2249004170 | 9260 | 9250 | 9260 | 9190 | 2015 |
| 238 | 20231116 | 151800 | 2230436410 | 9250 | 9250 | 9250 | 9250 | 1 |
| 239 | 20231116 | 151700 | 2230427160 | 9240 | 9240 | 9240 | 9240 | 130 |
| 240 | 20231116 | 151600 | 2229225960 | 9200 | 9240 | 9260 | 9200 | 2683 |
| 241 | 20231116 | 151500 | 2204493920 | 9240 | 9260 | 9260 | 9230 | 724 |
| 242 | 20231116 | 151400 | 2197795510 | 9260 | 9260 | 9260 | 9240 | 336 |
| 243 | 20231116 | 151300 | 2194684190 | 9240 | 9260 | 9260 | 9240 | 518 |
| 244 | 20231116 | 151200 | 2189888470 | 9260 | 9270 | 9270 | 9260 | 335 |
| 245 | 20231116 | 151100 | 2186783040 | 9270 | 9260 | 9270 | 9260 | 1020 |
| 246 | 20231116 | 151000 | 2177329840 | 9260 | 9260 | 9260 | 9260 | 0 |
| 247 | 20231116 | 150900 | 2177329840 | 9260 | 9260 | 9260 | 9260 | 5 |
| 248 | 20231116 | 150800 | 2177283540 | 9260 | 9250 | 9260 | 9250 | 31 |
| 249 | 20231116 | 150700 | 2176996700 | 9250 | 9250 | 9250 | 9250 | 1 |
| 250 | 20231116 | 150600 | 2176987450 | 9270 | 9270 | 9270 | 9270 | 0 |
| 251 | 20231116 | 150500 | 2176987450 | 9270 | 9270 | 9270 | 9270 | 50 |
| 252 | 20231116 | 150400 | 2176523950 | 9290 | 9260 | 9290 | 9200 | 5554 |
| 253 | 20231116 | 150300 | 2125310220 | 9350 | 9290 | 9350 | 9250 | 950 |
| 254 | 20231116 | 150200 | 2116480340 | 9350 | 9350 | 9350 | 9350 | 10 |
| 255 | 20231116 | 150100 | 2116386840 | 9350 | 9350 | 9350 | 9350 | 500 |
| 256 | 20231116 | 150000 | 2111711840 | 9350 | 9350 | 9350 | 9350 | 20 |
| 257 | 20231116 | 145900 | 2111524840 | 9290 | 9310 | 9310 | 9290 | 1500 |
| 258 | 20231116 | 145800 | 2097581200 | 9320 | 9360 | 9360 | 9320 | 138 |
| 259 | 20231116 | 145700 | 2096294240 | 9360 | 9360 | 9360 | 9360 | 20 |
| 260 | 20231116 | 145600 | 2096107040 | 9360 | 9360 | 9360 | 9360 | 21 |
| 261 | 20231116 | 145500 | 2095910480 | 9370 | 9370 | 9370 | 9370 | 20 |
| 262 | 20231116 | 145400 | 2095723080 | 9370 | 9370 | 9370 | 9370 | 20 |
| 263 | 20231116 | 145300 | 2095535680 | 9370 | 9350 | 9370 | 9350 | 654 |
| 264 | 20231116 | 145200 | 2089419020 | 9350 | 9350 | 9350 | 9350 | 20 |
| 265 | 20231116 | 145100 | 2089232020 | 9350 | 9360 | 9360 | 9350 | 41 |
| 266 | 20231116 | 145000 | 2088848470 | 9350 | 9350 | 9350 | 9350 | 25 |
| 267 | 20231116 | 144900 | 2088614720 | 9350 | 9340 | 9350 | 9340 | 276 |
| 268 | 20231116 | 144800 | 2086035630 | 9340 | 9290 | 9340 | 9280 | 283 |
| 269 | 20231116 | 144700 | 2083406520 | 9350 | 9350 | 9350 | 9350 | 26 |
| 270 | 20231116 | 144600 | 2083163420 | 9350 | 9350 | 9350 | 9300 | 222 |
| 271 | 20231116 | 144500 | 2081098720 | 9300 | 9370 | 9370 | 9300 | 145 |
| 272 | 20231116 | 144400 | 2079747770 | 9370 | 9370 | 9370 | 9370 | 20 |
| 273 | 20231116 | 144300 | 2079560370 | 9370 | 9370 | 9370 | 9370 | 0 |
| 274 | 20231116 | 144200 | 2079560370 | 9370 | 9380 | 9380 | 9370 | 21 |
| 275 | 20231116 | 144100 | 2079363590 | 9310 | 9330 | 9380 | 9310 | 245 |
| 276 | 20231116 | 144000 | 2077079320 | 9390 | 9330 | 9390 | 9330 | 220 |
| 277 | 20231116 | 143900 | 2075025460 | 9390 | 9330 | 9400 | 9330 | 3020 |
| 278 | 20231116 | 143800 | 2046747460 | 9330 | 9330 | 9330 | 9330 | 20 |
| 279 | 20231116 | 143700 | 2046560860 | 9330 | 9330 | 9330 | 9330 | 20 |
| 280 | 20231116 | 143600 | 2046374260 | 9330 | 9330 | 9330 | 9330 | 20 |
| 281 | 20231116 | 143500 | 2046187660 | 9340 | 9340 | 9340 | 9300 | 22 |
| 282 | 20231116 | 143400 | 2045982220 | 9340 | 9340 | 9340 | 9340 | 20 |
| 283 | 20231116 | 143300 | 2045795420 | 9340 | 9310 | 9340 | 9290 | 599 |
| 284 | 20231116 | 143200 | 2040222830 | 9350 | 9350 | 9350 | 9350 | 20 |
| 285 | 20231116 | 143100 | 2040035830 | 9350 | 9310 | 9350 | 9300 | 346 |
| 286 | 20231116 | 143000 | 2036813450 | 9370 | 9370 | 9370 | 9370 | 21 |
| 287 | 20231116 | 142900 | 2036616680 | 9370 | 9370 | 9380 | 9370 | 414 |
| 288 | 20231116 | 142800 | 2032737490 | 9370 | 9370 | 9370 | 9370 | 24 |
| 289 | 20231116 | 142700 | 2032512610 | 9380 | 9320 | 9380 | 9310 | 237 |
| 290 | 20231116 | 142600 | 2030304080 | 9400 | 9400 | 9400 | 9400 | 22 |
| 291 | 20231116 | 142500 | 2030097280 | 9280 | 9250 | 9400 | 9250 | 13354 |
| 292 | 20231116 | 142400 | 1905424530 | 9250 | 9250 | 9250 | 9250 | 20 |
| 293 | 20231116 | 142300 | 1905239530 | 9250 | 9250 | 9250 | 9230 | 22 |
| 294 | 20231116 | 142200 | 1905036050 | 9250 | 9250 | 9250 | 9250 | 20 |
| 295 | 20231116 | 142100 | 1904851050 | 9270 | 9280 | 9280 | 9220 | 1021 |
| 296 | 20231116 | 142000 | 1895428530 | 9280 | 9290 | 9290 | 9250 | 1091 |
| 297 | 20231116 | 141900 | 1885335950 | 9290 | 9270 | 9290 | 9270 | 247 |
| 298 | 20231116 | 141800 | 1883046240 | 9290 | 9300 | 9300 | 9280 | 291 |
| 299 | 20231116 | 141700 | 1880345350 | 9300 | 9300 | 9300 | 9300 | 40 |
| 300 | 20231116 | 141600 | 1879973350 | 9300 | 9300 | 9300 | 9300 | 1 |
| 301 | 20231116 | 141500 | 1879964050 | 9280 | 9280 | 9300 | 9280 | 181 |
| 302 | 20231116 | 141400 | 1878283320 | 9280 | 9280 | 9280 | 9280 | 73 |
| 303 | 20231116 | 141300 | 1877605880 | 9270 | 9270 | 9270 | 9270 | 19 |
| 304 | 20231116 | 141200 | 1877429750 | 9270 | 9260 | 9270 | 9250 | 501 |
| 305 | 20231116 | 141100 | 1872794610 | 9280 | 9280 | 9280 | 9280 | 43 |
| 306 | 20231116 | 141000 | 1872395570 | 9280 | 9280 | 9280 | 9280 | 20 |
| 307 | 20231116 | 140900 | 1872209970 | 9280 | 9280 | 9280 | 9280 | 130 |
| 308 | 20231116 | 140800 | 1871003570 | 9260 | 9260 | 9260 | 9250 | 323 |
| 309 | 20231116 | 140700 | 1868014650 | 9260 | 9260 | 9260 | 9260 | 500 |
| 310 | 20231116 | 140600 | 1863384650 | 9290 | 9260 | 9290 | 9260 | 521 |
| 311 | 20231116 | 140500 | 1858559560 | 9260 | 9290 | 9290 | 9260 | 1103 |
| 312 | 20231116 | 140400 | 1848345090 | 9300 | 9300 | 9300 | 9300 | 2 |
| 313 | 20231116 | 140300 | 1848326490 | 9260 | 9290 | 9290 | 9260 | 743 |
| 314 | 20231116 | 140200 | 1841439920 | 9290 | 9320 | 9320 | 9290 | 119 |
| 315 | 20231116 | 140100 | 1840334010 | 9300 | 9320 | 9320 | 9300 | 114 |
| 316 | 20231116 | 140000 | 1839271570 | 9300 | 9310 | 9320 | 9300 | 107 |
| 317 | 20231116 | 135900 | 1838275800 | 9310 | 9310 | 9310 | 9310 | 255 |
| 318 | 20231116 | 135800 | 1835901750 | 9310 | 9310 | 9310 | 9310 | 237 |
| 319 | 20231116 | 135700 | 1833695280 | 9310 | 9310 | 9310 | 9310 | 210 |
| 320 | 20231116 | 135600 | 1831740180 | 9310 | 9310 | 9310 | 9310 | 256 |
| 321 | 20231116 | 135500 | 1829356820 | 9310 | 9300 | 9310 | 9300 | 200 |
| 322 | 20231116 | 135400 | 1827496160 | 9300 | 9300 | 9300 | 9300 | 335 |
| 323 | 20231116 | 135300 | 1824380660 | 9300 | 9290 | 9300 | 9280 | 1309 |
| 324 | 20231116 | 135200 | 1812209590 | 9290 | 9290 | 9290 | 9280 | 337 |
| 325 | 20231116 | 135100 | 1809078990 | 9290 | 9290 | 9290 | 9290 | 110 |
| 326 | 20231116 | 135000 | 1808057090 | 9290 | 9290 | 9290 | 9290 | 185 |
| 327 | 20231116 | 134900 | 1806338440 | 9290 | 9290 | 9290 | 9290 | 112 |
| 328 | 20231116 | 134800 | 1805297960 | 9290 | 9280 | 9290 | 9280 | 254 |
| 329 | 20231116 | 134700 | 1802938540 | 9280 | 9280 | 9290 | 9280 | 112 |
| 330 | 20231116 | 134600 | 1801898710 | 9280 | 9280 | 9280 | 9280 | 138 |
| 331 | 20231116 | 134500 | 1800618070 | 9280 | 9270 | 9280 | 9270 | 1232 |
| 332 | 20231116 | 134400 | 1789186930 | 9270 | 9270 | 9270 | 9270 | 162 |
| 333 | 20231116 | 134300 | 1787685190 | 9270 | 9270 | 9270 | 9230 | 206 |
| 334 | 20231116 | 134200 | 1785780330 | 9270 | 9270 | 9270 | 9270 | 135 |
| 335 | 20231116 | 134100 | 1784528880 | 9270 | 9270 | 9270 | 9270 | 148 |
| 336 | 20231116 | 134000 | 1783156920 | 9270 | 9270 | 9270 | 9270 | 135 |
| 337 | 20231116 | 133900 | 1781905470 | 9270 | 9270 | 9270 | 9260 | 150 |
| 338 | 20231116 | 133800 | 1780515330 | 9280 | 9280 | 9280 | 9280 | 356 |
| 339 | 20231116 | 133700 | 1777211650 | 9280 | 9250 | 9280 | 9250 | 440 |
| 340 | 20231116 | 133600 | 1773137340 | 9250 | 9240 | 9250 | 9240 | 524 |
| 341 | 20231116 | 133500 | 1768293690 | 9240 | 9200 | 9240 | 9200 | 4373 |
| 342 | 20231116 | 133400 | 1728021400 | 9200 | 9180 | 9200 | 9180 | 1174 |
| 343 | 20231116 | 133300 | 1717231410 | 9180 | 9180 | 9180 | 9180 | 827 |
| 344 | 20231116 | 133200 | 1709639550 | 9180 | 9180 | 9180 | 9180 | 364 |
| 345 | 20231116 | 133100 | 1706298030 | 9180 | 9170 | 9180 | 9170 | 121 |
| 346 | 20231116 | 133000 | 1705187620 | 9170 | 9170 | 9170 | 9170 | 652 |
| 347 | 20231116 | 132900 | 1699208780 | 9160 | 9170 | 9170 | 9160 | 618 |
| 348 | 20231116 | 132800 | 1693546720 | 9160 | 9160 | 9170 | 9160 | 152 |
| 349 | 20231116 | 132700 | 1692154380 | 9160 | 9150 | 9160 | 9150 | 305 |
| 350 | 20231116 | 132600 | 1689360840 | 9150 | 9140 | 9150 | 9140 | 470 |
| 351 | 20231116 | 132500 | 1685064780 | 9140 | 9140 | 9140 | 9140 | 450 |
| 352 | 20231116 | 132400 | 1680951780 | 9140 | 9120 | 9140 | 9120 | 978 |
| 353 | 20231116 | 132300 | 1672023820 | 9120 | 9130 | 9130 | 9120 | 593 |
| 354 | 20231116 | 132200 | 1666614160 | 9150 | 9130 | 9150 | 9130 | 1410 |
| 355 | 20231116 | 132100 | 1653739220 | 9130 | 9100 | 9130 | 9100 | 1773 |
| 356 | 20231116 | 132000 | 1637594440 | 9090 | 9090 | 9090 | 9090 | 583 |
| 357 | 20231116 | 131900 | 1632294970 | 9090 | 9090 | 9090 | 9080 | 746 |
| 358 | 20231116 | 131800 | 1625514830 | 9080 | 9080 | 9080 | 9080 | 125 |
| 359 | 20231116 | 131700 | 1624379830 | 9090 | 9090 | 9090 | 9090 | 410 |
| 360 | 20231116 | 131600 | 1620652930 | 9090 | 9090 | 9090 | 9090 | 247 |
| 361 | 20231116 | 131500 | 1618407700 | 9090 | 9090 | 9090 | 9090 | 80 |
| 362 | 20231116 | 131400 | 1617680500 | 9090 | 9080 | 9090 | 9080 | 566 |
| 363 | 20231116 | 131300 | 1612539100 | 9070 | 9070 | 9070 | 9070 | 68 |
| 364 | 20231116 | 131200 | 1611922340 | 9070 | 9080 | 9080 | 9070 | 616 |
| 365 | 20231116 | 131100 | 1606334690 | 9080 | 9080 | 9080 | 9070 | 2230 |
| 366 | 20231116 | 131000 | 1586094730 | 9090 | 9100 | 9100 | 9090 | 267 |
| 367 | 20231116 | 130900 | 1583666410 | 9100 | 9090 | 9100 | 9090 | 27 |
| 368 | 20231116 | 130800 | 1583420970 | 9090 | 9090 | 9090 | 9090 | 831 |
| 369 | 20231116 | 130700 | 1575867180 | 9090 | 9090 | 9090 | 9090 | 0 |
| 370 | 20231116 | 130600 | 1575867180 | 9090 | 9090 | 9090 | 9090 | 0 |
| 371 | 20231116 | 130500 | 1575867180 | 9090 | 9090 | 9090 | 9090 | 0 |
| 372 | 20231116 | 130400 | 1575867180 | 9090 | 9090 | 9090 | 9090 | 30 |
| 373 | 20231116 | 130300 | 1575594480 | 9090 | 9090 | 9090 | 9090 | 50 |
| 374 | 20231116 | 130200 | 1575139980 | 9090 | 9090 | 9090 | 9090 | 25 |
| 375 | 20231116 | 130100 | 1574912730 | 9090 | 9100 | 9100 | 9090 | 214 |
| 376 | 20231116 | 130000 | 1572967450 | 9100 | 9100 | 9100 | 9100 | 48 |
| 377 | 20231116 | 125900 | 1572530650 | 9100 | 9100 | 9110 | 9100 | 355 |
| 378 | 20231116 | 125800 | 1569300140 | 9100 | 9100 | 9100 | 9100 | 150 |
| 379 | 20231116 | 125700 | 1567935140 | 9110 | 9110 | 9110 | 9110 | 0 |
| 380 | 20231116 | 125600 | 1567935140 | 9110 | 9090 | 9110 | 9090 | 1000 |
| 381 | 20231116 | 125500 | 1558838010 | 9090 | 9090 | 9090 | 9090 | 1 |
| 382 | 20231116 | 125400 | 1558828920 | 9090 | 9090 | 9090 | 9080 | 1175 |
| 383 | 20231116 | 125300 | 1548151440 | 9100 | 9100 | 9100 | 9100 | 0 |
| 384 | 20231116 | 125200 | 1548151440 | 9100 | 9100 | 9100 | 9100 | 1 |
| 385 | 20231116 | 125100 | 1548142340 | 9100 | 9100 | 9100 | 9100 | 0 |
| 386 | 20231116 | 125000 | 1548142340 | 9100 | 9100 | 9100 | 9100 | 178 |
| 387 | 20231116 | 124900 | 1546522540 | 9100 | 9100 | 9100 | 9100 | 443 |
| 388 | 20231116 | 124800 | 1542491240 | 9100 | 9110 | 9110 | 9100 | 346 |
| 389 | 20231116 | 124700 | 1539339640 | 9120 | 9120 | 9120 | 9120 | 50 |
| 390 | 20231116 | 124600 | 1538883640 | 9120 | 9120 | 9120 | 9120 | 0 |
| 391 | 20231116 | 124500 | 1538883640 | 9120 | 9110 | 9120 | 9110 | 548 |
| 392 | 20231116 | 124400 | 1533891340 | 9110 | 9100 | 9110 | 9100 | 403 |
| 393 | 20231116 | 124300 | 1530224020 | 9100 | 9090 | 9100 | 9090 | 536 |
| 394 | 20231116 | 124200 | 1525351760 | 9080 | 9100 | 9100 | 9080 | 861 |
| 395 | 20231116 | 124100 | 1517522530 | 9100 | 9100 | 9100 | 9100 | 0 |
| 396 | 20231116 | 124000 | 1517522530 | 9100 | 9090 | 9100 | 9090 | 21 |
| 397 | 20231116 | 123900 | 1517331620 | 9090 | 9090 | 9090 | 9090 | 0 |
| 398 | 20231116 | 123800 | 1517331620 | 9090 | 9090 | 9090 | 9090 | 418 |
| 399 | 20231116 | 123700 | 1513532000 | 9100 | 9070 | 9100 | 9070 | 730 |
| 400 | 20231116 | 123600 | 1506900120 | 9080 | 9090 | 9090 | 9080 | 918 |
| 401 | 20231116 | 123500 | 1498562620 | 9080 | 9080 | 9090 | 9080 | 31 |
| 402 | 20231116 | 123400 | 1498281130 | 9090 | 9080 | 9090 | 9080 | 508 |
| 403 | 20231116 | 123300 | 1493668470 | 9090 | 9090 | 9090 | 9090 | 50 |
| 404 | 20231116 | 123200 | 1493213970 | 9090 | 9090 | 9090 | 9090 | 90 |
| 405 | 20231116 | 123100 | 1492395870 | 9080 | 9100 | 9100 | 9080 | 2378 |
| 406 | 20231116 | 123000 | 1470780850 | 9100 | 9100 | 9100 | 9090 | 445 |
| 407 | 20231116 | 122900 | 1466733240 | 9100 | 9100 | 9100 | 9100 | 2426 |
| 408 | 20231116 | 122800 | 1444656640 | 9110 | 9110 | 9110 | 9110 | 51 |
| 409 | 20231116 | 122700 | 1444192030 | 9100 | 9100 | 9100 | 9100 | 1720 |
| 410 | 20231116 | 122600 | 1428540030 | 9120 | 9120 | 9120 | 9120 | 0 |
| 411 | 20231116 | 122500 | 1428540030 | 9120 | 9110 | 9120 | 9100 | 4291 |
| 412 | 20231116 | 122400 | 1389473590 | 9120 | 9120 | 9120 | 9120 | 38 |
| 413 | 20231116 | 122300 | 1389127030 | 9120 | 9120 | 9120 | 9120 | 428 |
| 414 | 20231116 | 122200 | 1385223670 | 9120 | 9130 | 9130 | 9120 | 102 |
| 415 | 20231116 | 122100 | 1384292880 | 9130 | 9130 | 9130 | 9130 | 0 |
| 416 | 20231116 | 122000 | 1384292880 | 9130 | 9150 | 9150 | 9130 | 375 |
| 417 | 20231116 | 121900 | 1380865920 | 9150 | 9150 | 9150 | 9150 | 11 |
| 418 | 20231116 | 121800 | 1380765270 | 9160 | 9160 | 9160 | 9160 | 1 |
| 419 | 20231116 | 121700 | 1380756110 | 9150 | 9150 | 9150 | 9150 | 1 |
| 420 | 20231116 | 121600 | 1380746960 | 9150 | 9150 | 9150 | 9150 | 1 |
| 421 | 20231116 | 121500 | 1380737810 | 9140 | 9140 | 9140 | 9140 | 0 |
| 422 | 20231116 | 121400 | 1380737810 | 9140 | 9140 | 9140 | 9140 | 0 |
| 423 | 20231116 | 121300 | 1380737810 | 9140 | 9150 | 9150 | 9140 | 205 |
| 424 | 20231116 | 121200 | 1378864060 | 9150 | 9150 | 9150 | 9150 | 350 |
| 425 | 20231116 | 121100 | 1375661560 | 9150 | 9150 | 9150 | 9150 | 0 |
| 426 | 20231116 | 121000 | 1375661560 | 9150 | 9150 | 9150 | 9150 | 2 |
| 427 | 20231116 | 120900 | 1375643260 | 9150 | 9150 | 9150 | 9150 | 0 |
| 428 | 20231116 | 120800 | 1375643260 | 9150 | 9150 | 9150 | 9150 | 0 |
| 429 | 20231116 | 120700 | 1375643260 | 9150 | 9150 | 9150 | 9150 | 0 |
| 430 | 20231116 | 120600 | 1375643260 | 9150 | 9150 | 9150 | 9150 | 51 |
| 431 | 20231116 | 120500 | 1375176610 | 9150 | 9150 | 9150 | 9150 | 30 |
| 432 | 20231116 | 120400 | 1374902110 | 9160 | 9160 | 9160 | 9150 | 297 |
| 433 | 20231116 | 120300 | 1372184500 | 9160 | 9160 | 9160 | 9160 | 343 |
| 434 | 20231116 | 120200 | 1369042620 | 9160 | 9160 | 9160 | 9160 | 0 |
| 435 | 20231116 | 120100 | 1369042620 | 9160 | 9160 | 9160 | 9160 | 0 |
| 436 | 20231116 | 120000 | 1369042620 | 9160 | 9160 | 9160 | 9160 | 0 |
| 437 | 20231116 | 115900 | 1369042620 | 9160 | 9160 | 9160 | 9160 | 0 |
| 438 | 20231116 | 115800 | 1369042620 | 9160 | 9180 | 9180 | 9160 | 274 |
| 439 | 20231116 | 115700 | 1366529790 | 9190 | 9190 | 9190 | 9190 | 4 |
| 440 | 20231116 | 115600 | 1366493030 | 9180 | 9180 | 9180 | 9180 | 0 |
| 441 | 20231116 | 115500 | 1366493030 | 9180 | 9180 | 9180 | 9180 | 2 |
| 442 | 20231116 | 115400 | 1366474670 | 9190 | 9190 | 9190 | 9190 | 0 |
| 443 | 20231116 | 115300 | 1366474670 | 9190 | 9170 | 9190 | 9170 | 582 |
| 444 | 20231116 | 115200 | 1361135360 | 9160 | 9160 | 9160 | 9160 | 0 |
| 445 | 20231116 | 115100 | 1361135360 | 9160 | 9160 | 9160 | 9160 | 0 |
| 446 | 20231116 | 115000 | 1361135360 | 9160 | 9160 | 9160 | 9160 | 0 |
| 447 | 20231116 | 114900 | 1361135360 | 9160 | 9150 | 9160 | 9150 | 1848 |
| 448 | 20231116 | 114800 | 1344209760 | 9150 | 9150 | 9150 | 9150 | 1641 |
| 449 | 20231116 | 114700 | 1329194610 | 9140 | 9130 | 9140 | 9120 | 297 |
| 450 | 20231116 | 114600 | 1326480730 | 9130 | 9130 | 9130 | 9130 | 0 |
| 451 | 20231116 | 114500 | 1326480730 | 9130 | 9130 | 9130 | 9130 | 1 |
| 452 | 20231116 | 114400 | 1326471600 | 9130 | 9130 | 9130 | 9130 | 22 |
| 453 | 20231116 | 114300 | 1326270740 | 9130 | 9140 | 9140 | 9130 | 225 |
| 454 | 20231116 | 114200 | 1324216390 | 9140 | 9140 | 9140 | 9140 | 1 |
| 455 | 20231116 | 114100 | 1324207250 | 9150 | 9150 | 9150 | 9150 | 0 |
| 456 | 20231116 | 114000 | 1324207250 | 9150 | 9150 | 9150 | 9150 | 0 |
| 457 | 20231116 | 113900 | 1324207250 | 9150 | 9150 | 9150 | 9150 | 0 |
| 458 | 20231116 | 113800 | 1324207250 | 9150 | 9150 | 9150 | 9150 | 19 |
| 459 | 20231116 | 113700 | 1324033400 | 9130 | 9140 | 9140 | 9130 | 49 |
| 460 | 20231116 | 113600 | 1323585880 | 9140 | 9140 | 9140 | 9140 | 89 |
| 461 | 20231116 | 113500 | 1322772420 | 9140 | 9140 | 9140 | 9140 | 111 |
| 462 | 20231116 | 113400 | 1321757880 | 9150 | 9150 | 9150 | 9150 | 0 |
| 463 | 20231116 | 113300 | 1321757880 | 9150 | 9150 | 9150 | 9150 | 0 |
| 464 | 20231116 | 113200 | 1321757880 | 9150 | 9150 | 9150 | 9150 | 0 |
| 465 | 20231116 | 113100 | 1321757880 | 9150 | 9150 | 9150 | 9150 | 2 |
| 466 | 20231116 | 113000 | 1321739580 | 9150 | 9150 | 9150 | 9150 | 0 |
| 467 | 20231116 | 112900 | 1321739580 | 9150 | 9150 | 9150 | 9150 | 53 |
| 468 | 20231116 | 112800 | 1321254630 | 9160 | 9160 | 9160 | 9160 | 0 |
| 469 | 20231116 | 112700 | 1321254630 | 9160 | 9160 | 9160 | 9150 | 78 |
| 470 | 20231116 | 112600 | 1320540220 | 9160 | 9160 | 9160 | 9160 | 0 |
| 471 | 20231116 | 112500 | 1320540220 | 9160 | 9160 | 9160 | 9160 | 1 |
| 472 | 20231116 | 112400 | 1320531060 | 9160 | 9160 | 9160 | 9160 | 0 |
| 473 | 20231116 | 112300 | 1320531060 | 9160 | 9160 | 9160 | 9160 | 105 |
| 474 | 20231116 | 112200 | 1319569260 | 9150 | 9150 | 9160 | 9150 | 194 |
| 475 | 20231116 | 112100 | 1317794060 | 9140 | 9150 | 9150 | 9140 | 6 |
| 476 | 20231116 | 112000 | 1317739210 | 9150 | 9150 | 9150 | 9150 | 45 |
| 477 | 20231116 | 111900 | 1317327460 | 9150 | 9150 | 9150 | 9150 | 257 |
| 478 | 20231116 | 111800 | 1314975910 | 9150 | 9140 | 9150 | 9140 | 1409 |
| 479 | 20231116 | 111700 | 1302091210 | 9140 | 9140 | 9140 | 9140 | 10 |
| 480 | 20231116 | 111600 | 1301999810 | 9140 | 9140 | 9140 | 9140 | 297 |
| 481 | 20231116 | 111500 | 1299285230 | 9130 | 9130 | 9130 | 9130 | 0 |
| 482 | 20231116 | 111400 | 1299285230 | 9130 | 9130 | 9130 | 9130 | 411 |
| 483 | 20231116 | 111300 | 1295532800 | 9130 | 9130 | 9130 | 9130 | 313 |
| 484 | 20231116 | 111200 | 1292675110 | 9130 | 9130 | 9130 | 9130 | 16 |
| 485 | 20231116 | 111100 | 1292529030 | 9130 | 9130 | 9130 | 9130 | 5 |
| 486 | 20231116 | 111000 | 1292483380 | 9130 | 9130 | 9130 | 9130 | 0 |
| 487 | 20231116 | 110900 | 1292483380 | 9130 | 9130 | 9130 | 9130 | 169 |
| 488 | 20231116 | 110800 | 1290940410 | 9130 | 9130 | 9130 | 9130 | 5 |
| 489 | 20231116 | 110700 | 1290894760 | 9150 | 9140 | 9150 | 9140 | 100 |
| 490 | 20231116 | 110600 | 1289980260 | 9140 | 9140 | 9140 | 9140 | 0 |
| 491 | 20231116 | 110500 | 1289980260 | 9140 | 9140 | 9140 | 9140 | 11 |
| 492 | 20231116 | 110400 | 1289879720 | 9140 | 9140 | 9140 | 9140 | 5 |
| 493 | 20231116 | 110300 | 1289834020 | 9140 | 9140 | 9140 | 9140 | 0 |
| 494 | 20231116 | 110200 | 1289834020 | 9140 | 9140 | 9140 | 9140 | 50 |
| 495 | 20231116 | 110100 | 1289377020 | 9130 | 9130 | 9130 | 9130 | 203 |
| 496 | 20231116 | 110000 | 1287523630 | 9120 | 9120 | 9120 | 9120 | 398 |
| 497 | 20231116 | 105900 | 1283893870 | 9110 | 9110 | 9110 | 9100 | 655 |
| 498 | 20231116 | 105800 | 1277927820 | 9120 | 9110 | 9120 | 9110 | 221 |
| 499 | 20231116 | 105700 | 1275913510 | 9110 | 9110 | 9110 | 9110 | 0 |
| 500 | 20231116 | 105600 | 1275913510 | 9110 | 9110 | 9110 | 9110 | 4 |
| 501 | 20231116 | 105500 | 1275877070 | 9100 | 9100 | 9100 | 9100 | 0 |
| 502 | 20231116 | 105400 | 1275877070 | 9100 | 9100 | 9100 | 9100 | 1015 |
| 503 | 20231116 | 105300 | 1266640570 | 9130 | 9120 | 9130 | 9110 | 606 |
| 504 | 20231116 | 105200 | 1261114350 | 9100 | 9100 | 9120 | 9100 | 1737 |
| 505 | 20231116 | 105100 | 1245305470 | 9100 | 9070 | 9100 | 9060 | 3416 |
| 506 | 20231116 | 105000 | 1214298940 | 9080 | 9100 | 9100 | 9080 | 1255 |
| 507 | 20231116 | 104900 | 1202902640 | 9100 | 9090 | 9100 | 9080 | 296 |
| 508 | 20231116 | 104800 | 1200210920 | 9080 | 9090 | 9090 | 9080 | 50 |
| 509 | 20231116 | 104700 | 1199756910 | 9080 | 9080 | 9080 | 9080 | 0 |
| 510 | 20231116 | 104600 | 1199756910 | 9080 | 9090 | 9090 | 9080 | 200 |
| 511 | 20231116 | 104500 | 1197939400 | 9090 | 9100 | 9100 | 9090 | 200 |
| 512 | 20231116 | 104400 | 1196120970 | 9100 | 9110 | 9110 | 9100 | 182 |
| 513 | 20231116 | 104300 | 1194464690 | 9120 | 9110 | 9120 | 9110 | 100 |
| 514 | 20231116 | 104200 | 1193552700 | 9100 | 9100 | 9100 | 9100 | 940 |
| 515 | 20231116 | 104100 | 1184998700 | 9090 | 9090 | 9120 | 9080 | 10412 |
| 516 | 20231116 | 104000 | 1090453830 | 9080 | 9090 | 9090 | 9080 | 1929 |
| 517 | 20231116 | 103900 | 1072920220 | 9090 | 9100 | 9100 | 9090 | 3990 |
| 518 | 20231116 | 103800 | 1036614080 | 9100 | 9110 | 9110 | 9100 | 153 |
| 519 | 20231116 | 103700 | 1035221770 | 9120 | 9120 | 9120 | 9120 | 100 |
| 520 | 20231116 | 103600 | 1034309770 | 9100 | 9100 | 9120 | 9100 | 1089 |
| 521 | 20231116 | 103500 | 1024390810 | 9130 | 9110 | 9130 | 9080 | 1874 |
| 522 | 20231116 | 103400 | 1007308150 | 9090 | 9080 | 9110 | 9050 | 31066 |
| 523 | 20231116 | 103300 | 726008160 | 9080 | 9060 | 9080 | 9060 | 1801 |
| 524 | 20231116 | 103200 | 709679180 | 9040 | 9060 | 9080 | 9040 | 6193 |
| 525 | 20231116 | 103100 | 653605860 | 9060 | 9050 | 9070 | 9010 | 6601 |
| 526 | 20231116 | 103000 | 594015170 | 9050 | 9080 | 9080 | 9050 | 3475 |
| 527 | 20231116 | 102900 | 562534160 | 9070 | 9150 | 9150 | 9070 | 15743 |
| 528 | 20231116 | 102800 | 419129860 | 9150 | 9150 | 9150 | 9150 | 200 |
| 529 | 20231116 | 102700 | 417299860 | 9140 | 9190 | 9190 | 9140 | 3583 |
| 530 | 20231116 | 102600 | 384502830 | 9190 | 9230 | 9230 | 9190 | 4924 |
| 531 | 20231116 | 102500 | 339158750 | 9250 | 9250 | 9250 | 9230 | 101 |
| 532 | 20231116 | 102400 | 338224900 | 9250 | 9230 | 9250 | 9230 | 679 |
| 533 | 20231116 | 102300 | 331956520 | 9240 | 9240 | 9250 | 9240 | 1559 |
| 534 | 20231116 | 102200 | 317549600 | 9240 | 9240 | 9250 | 9240 | 172 |
| 535 | 20231116 | 102100 | 315959860 | 9220 | 9240 | 9240 | 9220 | 2958 |
| 536 | 20231116 | 102000 | 288636510 | 9300 | 9260 | 9330 | 9240 | 5625 |
| 537 | 20231116 | 101900 | 236562820 | 9260 | 9290 | 9370 | 9260 | 7034 |
| 538 | 20231116 | 101800 | 171339610 | 9290 | 9310 | 9310 | 9290 | 3148 |
| 539 | 20231116 | 101700 | 142065830 | 9300 | 9300 | 9300 | 9300 | 7976 |
| 540 | 20231116 | 101600 | 67889030 | 9370 | 9300 | 9370 | 9300 | 28 |
| 541 | 20231116 | 101500 | 67628420 | 9370 | 9300 | 9370 | 9300 | 77 |
| 542 | 20231116 | 101400 | 66912180 | 9300 | 9300 | 9300 | 9300 | 15 |
| 543 | 20231116 | 101300 | 66772680 | 9300 | 9320 | 9320 | 9300 | 778 |
| 544 | 20231116 | 101200 | 59535870 | 9370 | 9370 | 9370 | 9370 | 0 |
| 545 | 20231116 | 101100 | 59535870 | 9370 | 9370 | 9370 | 9370 | 2 |
| 546 | 20231116 | 101000 | 59517130 | 9370 | 9370 | 9370 | 9370 | 1 |
| 547 | 20231116 | 100900 | 59507760 | 9310 | 9310 | 9310 | 9310 | 1900 |
| 548 | 20231116 | 100800 | 41818760 | 9380 | 9380 | 9380 | 9380 | 22 |
| 549 | 20231116 | 100700 | 41612400 | 9390 | 9390 | 9390 | 9390 | 1 |
| 550 | 20231116 | 100600 | 41603010 | 9320 | 9340 | 9390 | 9320 | 1892 |
| 551 | 20231116 | 100500 | 23957200 | 9400 | 9400 | 9400 | 9400 | 10 |
| 552 | 20231116 | 100400 | 23863200 | 9350 | 9420 | 9420 | 9350 | 40 |
| 553 | 20231116 | 100300 | 23488100 | 9380 | 9380 | 9380 | 9380 | 0 |
| 554 | 20231116 | 100200 | 23488100 | 9380 | 9380 | 9380 | 9380 | 103 |
| 555 | 20231116 | 100100 | 22521960 | 9380 | 9380 | 9380 | 9370 | 504 |
| 556 | 20231116 | 100000 | 17799420 | 9380 | 9420 | 9430 | 9380 | 1890 |