30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 194900 | 542981940 | 14500 | 14500 | 14500 | 14500 | 517 |
| 3 | 20231116 | 194800 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 4 | 20231116 | 194700 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 5 | 20231116 | 194600 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 6 | 20231116 | 194500 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 7 | 20231116 | 194400 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 8 | 20231116 | 194300 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 9 | 20231116 | 194200 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 10 | 20231116 | 194100 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 11 | 20231116 | 194000 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 12 | 20231116 | 193900 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 13 | 20231116 | 193800 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 14 | 20231116 | 193700 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 15 | 20231116 | 193600 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 16 | 20231116 | 193500 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 17 | 20231116 | 193400 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 18 | 20231116 | 193300 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 19 | 20231116 | 193200 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 20 | 20231116 | 193100 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 21 | 20231116 | 193000 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 22 | 20231116 | 192900 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 23 | 20231116 | 192800 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 24 | 20231116 | 192700 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 25 | 20231116 | 192600 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 26 | 20231116 | 192500 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 27 | 20231116 | 192400 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 28 | 20231116 | 192300 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 29 | 20231116 | 192200 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 30 | 20231116 | 192100 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 31 | 20231116 | 192000 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 32 | 20231116 | 191900 | 542981940 | 14500 | 14500 | 14500 | 14500 | 517 |
| 33 | 20231116 | 191800 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 34 | 20231116 | 191700 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 35 | 20231116 | 191600 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 36 | 20231116 | 191500 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 37 | 20231116 | 191400 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 38 | 20231116 | 191300 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 39 | 20231116 | 191200 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 40 | 20231116 | 191100 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 41 | 20231116 | 191000 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 42 | 20231116 | 190900 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 43 | 20231116 | 190800 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 44 | 20231116 | 190700 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 45 | 20231116 | 190600 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 46 | 20231116 | 190500 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 47 | 20231116 | 190400 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 48 | 20231116 | 190300 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 49 | 20231116 | 190200 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 50 | 20231116 | 190100 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 51 | 20231116 | 190000 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 52 | 20231116 | 185900 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 53 | 20231116 | 185800 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 54 | 20231116 | 185700 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 55 | 20231116 | 185600 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 56 | 20231116 | 185500 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 57 | 20231116 | 185400 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 58 | 20231116 | 185300 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 59 | 20231116 | 185200 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 60 | 20231116 | 185100 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 61 | 20231116 | 185000 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 62 | 20231116 | 184900 | 542981940 | 14500 | 14500 | 14500 | 14500 | 517 |
| 63 | 20231116 | 184800 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 64 | 20231116 | 184700 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 65 | 20231116 | 184600 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 66 | 20231116 | 184500 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 67 | 20231116 | 184400 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 68 | 20231116 | 184300 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 69 | 20231116 | 184200 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 70 | 20231116 | 184100 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 71 | 20231116 | 184000 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 72 | 20231116 | 183900 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 73 | 20231116 | 183800 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 74 | 20231116 | 183700 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 75 | 20231116 | 183600 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 76 | 20231116 | 183500 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 77 | 20231116 | 183400 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 78 | 20231116 | 183300 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 79 | 20231116 | 183200 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 80 | 20231116 | 183100 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 81 | 20231116 | 183000 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 82 | 20231116 | 182900 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 83 | 20231116 | 182800 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 84 | 20231116 | 182700 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 85 | 20231116 | 182600 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 86 | 20231116 | 182500 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 87 | 20231116 | 182400 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 88 | 20231116 | 182300 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 89 | 20231116 | 182200 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 90 | 20231116 | 182100 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 91 | 20231116 | 182000 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 92 | 20231116 | 181900 | 542981940 | 14500 | 14500 | 14500 | 14500 | 517 |
| 93 | 20231116 | 181800 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 94 | 20231116 | 181700 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 95 | 20231116 | 181600 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 96 | 20231116 | 181500 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 97 | 20231116 | 181400 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 98 | 20231116 | 181300 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 99 | 20231116 | 181200 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 100 | 20231116 | 181100 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 101 | 20231116 | 181000 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 102 | 20231116 | 180900 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 103 | 20231116 | 180800 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 104 | 20231116 | 180700 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 105 | 20231116 | 180600 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 106 | 20231116 | 180500 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 107 | 20231116 | 180400 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 108 | 20231116 | 180300 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 109 | 20231116 | 180200 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 110 | 20231116 | 180100 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 111 | 20231116 | 180000 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 112 | 20231116 | 175900 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 113 | 20231116 | 175800 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 114 | 20231116 | 175700 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 115 | 20231116 | 175600 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 116 | 20231116 | 175500 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 117 | 20231116 | 175400 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 118 | 20231116 | 175300 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 119 | 20231116 | 175200 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 120 | 20231116 | 175100 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 121 | 20231116 | 175000 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 122 | 20231116 | 174900 | 542981940 | 14500 | 14500 | 14500 | 14500 | 517 |
| 123 | 20231116 | 174800 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 124 | 20231116 | 174700 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 125 | 20231116 | 174600 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 126 | 20231116 | 174500 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 127 | 20231116 | 174400 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 128 | 20231116 | 174300 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 129 | 20231116 | 174200 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 130 | 20231116 | 174100 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 131 | 20231116 | 174000 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 132 | 20231116 | 173900 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 133 | 20231116 | 173800 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 134 | 20231116 | 173700 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 135 | 20231116 | 173600 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 136 | 20231116 | 173500 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 137 | 20231116 | 173400 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 138 | 20231116 | 173300 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 139 | 20231116 | 173200 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 140 | 20231116 | 173100 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 141 | 20231116 | 173000 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 142 | 20231116 | 172900 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 143 | 20231116 | 172800 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 144 | 20231116 | 172700 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 145 | 20231116 | 172600 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 146 | 20231116 | 172500 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 147 | 20231116 | 172400 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 148 | 20231116 | 172300 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 149 | 20231116 | 172200 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 150 | 20231116 | 172100 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 151 | 20231116 | 172000 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 152 | 20231116 | 171900 | 542981940 | 14500 | 14500 | 14500 | 14500 | 517 |
| 153 | 20231116 | 171800 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 154 | 20231116 | 171700 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 155 | 20231116 | 171600 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 156 | 20231116 | 171500 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 157 | 20231116 | 171400 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 158 | 20231116 | 171300 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 159 | 20231116 | 171200 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 160 | 20231116 | 171100 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 161 | 20231116 | 171000 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 162 | 20231116 | 170900 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 163 | 20231116 | 170800 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 164 | 20231116 | 170700 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 165 | 20231116 | 170600 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 166 | 20231116 | 170500 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 167 | 20231116 | 170400 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 168 | 20231116 | 170300 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 169 | 20231116 | 170200 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 170 | 20231116 | 170100 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 171 | 20231116 | 170000 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 172 | 20231116 | 165900 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 173 | 20231116 | 165800 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 174 | 20231116 | 165700 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 175 | 20231116 | 165600 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 176 | 20231116 | 165500 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 177 | 20231116 | 165400 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 178 | 20231116 | 165300 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 179 | 20231116 | 165200 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 180 | 20231116 | 165100 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 181 | 20231116 | 165000 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 182 | 20231116 | 164900 | 542981940 | 14500 | 14500 | 14500 | 14500 | 517 |
| 183 | 20231116 | 164800 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 184 | 20231116 | 164700 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 185 | 20231116 | 164600 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 186 | 20231116 | 164500 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 187 | 20231116 | 164400 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 188 | 20231116 | 164300 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 189 | 20231116 | 164200 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 190 | 20231116 | 164100 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 191 | 20231116 | 164000 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 192 | 20231116 | 163900 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 193 | 20231116 | 163800 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 194 | 20231116 | 163700 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 195 | 20231116 | 163600 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 196 | 20231116 | 163500 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 197 | 20231116 | 163400 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 198 | 20231116 | 163300 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 199 | 20231116 | 163200 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 200 | 20231116 | 163100 | 542981940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 201 | 20231116 | 163000 | 542981940 | 14500 | 14500 | 14500 | 14500 | 517 |
| 202 | 20231116 | 162900 | 535485440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 203 | 20231116 | 162800 | 535485440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 204 | 20231116 | 162700 | 535485440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 205 | 20231116 | 162600 | 535485440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 206 | 20231116 | 162500 | 535485440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 207 | 20231116 | 162400 | 535485440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 208 | 20231116 | 162300 | 535485440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 209 | 20231116 | 162200 | 535485440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 210 | 20231116 | 162100 | 535485440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 211 | 20231116 | 162000 | 535485440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 212 | 20231116 | 161900 | 535485440 | 14500 | 14490 | 14500 | 14490 | 52 |
| 213 | 20231116 | 161800 | 534731870 | 14490 | 14490 | 14490 | 14490 | 283 |
| 214 | 20231116 | 161700 | 530631200 | 14490 | 14490 | 14490 | 14490 | 9 |
| 215 | 20231116 | 161600 | 530500790 | 14490 | 14490 | 14490 | 14490 | 35 |
| 216 | 20231116 | 161500 | 529993640 | 14480 | 14480 | 14480 | 14480 | 1 |
| 217 | 20231116 | 161400 | 529979160 | 14490 | 14490 | 14490 | 14490 | 10 |
| 218 | 20231116 | 161300 | 529834260 | 14490 | 14480 | 14490 | 14480 | 205 |
| 219 | 20231116 | 161200 | 526865660 | 14480 | 14490 | 14490 | 14480 | 49 |
| 220 | 20231116 | 161100 | 526155910 | 14490 | 14490 | 14490 | 14490 | 6 |
| 221 | 20231116 | 161000 | 526068970 | 14490 | 14490 | 14490 | 14490 | 0 |
| 222 | 20231116 | 160900 | 526068970 | 14490 | 14480 | 14490 | 14480 | 216 |
| 223 | 20231116 | 160800 | 522941280 | 14480 | 14480 | 14480 | 14480 | 0 |
| 224 | 20231116 | 160700 | 522941280 | 14480 | 14480 | 14480 | 14480 | 1 |
| 225 | 20231116 | 160600 | 522926800 | 14480 | 14490 | 14490 | 14480 | 61 |
| 226 | 20231116 | 160500 | 522043310 | 14490 | 14490 | 14490 | 14490 | 10 |
| 227 | 20231116 | 160400 | 521898410 | 14490 | 14490 | 14490 | 14490 | 6 |
| 228 | 20231116 | 160300 | 521811470 | 14490 | 14490 | 14490 | 14490 | 6 |
| 229 | 20231116 | 160200 | 521724530 | 14490 | 14490 | 14490 | 14490 | 12 |
| 230 | 20231116 | 160100 | 521550650 | 14490 | 14480 | 14490 | 14480 | 4 |
| 231 | 20231116 | 160000 | 521492720 | 14480 | 14480 | 14480 | 14480 | 6 |
| 232 | 20231116 | 155900 | 521405840 | 14480 | 14480 | 14480 | 14480 | 0 |
| 233 | 20231116 | 155800 | 521405840 | 14480 | 14480 | 14480 | 14480 | 1 |
| 234 | 20231116 | 155700 | 521391360 | 14450 | 14450 | 14450 | 14450 | 0 |
| 235 | 20231116 | 155600 | 521391360 | 14450 | 14450 | 14450 | 14450 | 3 |
| 236 | 20231116 | 155500 | 521348010 | 14490 | 14440 | 14490 | 14440 | 460 |
| 237 | 20231116 | 155400 | 514701990 | 14450 | 14450 | 14450 | 14450 | 0 |
| 238 | 20231116 | 155300 | 514701990 | 14450 | 14450 | 14450 | 14450 | 9 |
| 239 | 20231116 | 155200 | 514571940 | 14460 | 14460 | 14460 | 14460 | 11 |
| 240 | 20231116 | 155100 | 514412880 | 14460 | 14480 | 14480 | 14460 | 92 |
| 241 | 20231116 | 155000 | 513080780 | 14490 | 14490 | 14490 | 14490 | 5 |
| 242 | 20231116 | 154900 | 513008330 | 14490 | 14490 | 14490 | 14490 | 10 |
| 243 | 20231116 | 154800 | 512863430 | 14490 | 14490 | 14490 | 14490 | 7 |
| 244 | 20231116 | 154700 | 512762000 | 14490 | 14490 | 14490 | 14490 | 8 |
| 245 | 20231116 | 154600 | 512646080 | 14490 | 14490 | 14490 | 14490 | 12 |
| 246 | 20231116 | 154500 | 512472200 | 14490 | 14490 | 14490 | 14490 | 8 |
| 247 | 20231116 | 154400 | 512356280 | 14490 | 14490 | 14490 | 14490 | 4 |
| 248 | 20231116 | 154300 | 512298320 | 14490 | 14490 | 14490 | 14490 | 12 |
| 249 | 20231116 | 154200 | 512124440 | 14490 | 14490 | 14490 | 14490 | 221 |
| 250 | 20231116 | 154100 | 508922150 | 14490 | 14490 | 14490 | 14490 | 4 |
| 251 | 20231116 | 154000 | 508864190 | 14490 | 14490 | 14490 | 14490 | 45 |
| 252 | 20231116 | 153900 | 508212140 | 14490 | 14490 | 14490 | 14490 | 4 |
| 253 | 20231116 | 153800 | 508154180 | 14490 | 14490 | 14490 | 14490 | 6 |
| 254 | 20231116 | 153700 | 508067240 | 14490 | 14490 | 14490 | 14490 | 11 |
| 255 | 20231116 | 153600 | 507907850 | 14490 | 14490 | 14490 | 14490 | 9 |
| 256 | 20231116 | 153500 | 507777440 | 14490 | 14490 | 14490 | 14490 | 1 |
| 257 | 20231116 | 153400 | 507762950 | 14480 | 14480 | 14480 | 14480 | 263 |
| 258 | 20231116 | 153300 | 503954710 | 14480 | 14480 | 14480 | 14480 | 0 |
| 259 | 20231116 | 153200 | 503954710 | 14480 | 14480 | 14480 | 14480 | 0 |
| 260 | 20231116 | 153100 | 503954710 | 14480 | 14480 | 14480 | 14480 | 1 |
| 261 | 20231116 | 153000 | 503940230 | 14480 | 14480 | 14480 | 14480 | 207 |
| 262 | 20231116 | 152900 | 500942870 | 14480 | 14480 | 14480 | 14470 | 145 |
| 263 | 20231116 | 152800 | 498843460 | 14480 | 14480 | 14480 | 14480 | 2 |
| 264 | 20231116 | 152700 | 498814500 | 14480 | 14460 | 14480 | 14460 | 158 |
| 265 | 20231116 | 152600 | 496528940 | 14460 | 14460 | 14460 | 14460 | 20 |
| 266 | 20231116 | 152500 | 496239740 | 14460 | 14460 | 14460 | 14460 | 1 |
| 267 | 20231116 | 152400 | 496225280 | 14450 | 14460 | 14460 | 14450 | 39 |
| 268 | 20231116 | 152300 | 495661700 | 14460 | 14460 | 14460 | 14460 | 9 |
| 269 | 20231116 | 152200 | 495531560 | 14460 | 14460 | 14460 | 14460 | 0 |
| 270 | 20231116 | 152100 | 495531560 | 14460 | 14460 | 14460 | 14460 | 0 |
| 271 | 20231116 | 152000 | 495531560 | 14460 | 14460 | 14480 | 14450 | 1500 |
| 272 | 20231116 | 151900 | 473824200 | 14450 | 14460 | 14460 | 14450 | 60 |
| 273 | 20231116 | 151800 | 472957190 | 14450 | 14450 | 14450 | 14450 | 1 |
| 274 | 20231116 | 151700 | 472942740 | 14460 | 14460 | 14460 | 14460 | 0 |
| 275 | 20231116 | 151600 | 472942740 | 14460 | 14460 | 14460 | 14460 | 45 |
| 276 | 20231116 | 151500 | 472292040 | 14460 | 14440 | 14460 | 14440 | 497 |
| 277 | 20231116 | 151400 | 465115340 | 14440 | 14440 | 14440 | 14440 | 1 |
| 278 | 20231116 | 151300 | 465100900 | 14440 | 14430 | 14440 | 14430 | 30 |
| 279 | 20231116 | 151200 | 464667970 | 14450 | 14450 | 14450 | 14450 | 0 |
| 280 | 20231116 | 151100 | 464667970 | 14450 | 14430 | 14450 | 14430 | 1115 |
| 281 | 20231116 | 151000 | 448557100 | 14440 | 14440 | 14440 | 14440 | 0 |
| 282 | 20231116 | 150900 | 448557100 | 14440 | 14420 | 14440 | 14410 | 1269 |
| 283 | 20231116 | 150800 | 430233140 | 14430 | 14410 | 14430 | 14410 | 144 |
| 284 | 20231116 | 150700 | 428155300 | 14410 | 14410 | 14410 | 14410 | 46 |
| 285 | 20231116 | 150600 | 427492440 | 14410 | 14410 | 14410 | 14410 | 0 |
| 286 | 20231116 | 150500 | 427492440 | 14410 | 14410 | 14410 | 14410 | 31 |
| 287 | 20231116 | 150400 | 427045730 | 14420 | 14420 | 14420 | 14420 | 107 |
| 288 | 20231116 | 150300 | 425502790 | 14430 | 14420 | 14430 | 14420 | 6 |
| 289 | 20231116 | 150200 | 425416260 | 14420 | 14420 | 14420 | 14420 | 22 |
| 290 | 20231116 | 150100 | 425099020 | 14420 | 14420 | 14420 | 14420 | 1 |
| 291 | 20231116 | 150000 | 425084600 | 14410 | 14400 | 14410 | 14400 | 156 |
| 292 | 20231116 | 145900 | 422836690 | 14400 | 14400 | 14400 | 14400 | 10 |
| 293 | 20231116 | 145800 | 422692690 | 14400 | 14410 | 14410 | 14400 | 16 |
| 294 | 20231116 | 145700 | 422462230 | 14410 | 14410 | 14410 | 14410 | 7 |
| 295 | 20231116 | 145600 | 422361360 | 14390 | 14430 | 14430 | 14390 | 476 |
| 296 | 20231116 | 145500 | 415507480 | 14430 | 14450 | 14450 | 14430 | 31 |
| 297 | 20231116 | 145400 | 415059800 | 14450 | 14450 | 14450 | 14450 | 8 |
| 298 | 20231116 | 145300 | 414944200 | 14450 | 14450 | 14450 | 14450 | 2 |
| 299 | 20231116 | 145200 | 414915300 | 14450 | 14440 | 14450 | 14440 | 125 |
| 300 | 20231116 | 145100 | 413110290 | 14440 | 14440 | 14440 | 14440 | 8 |
| 301 | 20231116 | 145000 | 412994770 | 14440 | 14430 | 14440 | 14430 | 9 |
| 302 | 20231116 | 144900 | 412864860 | 14440 | 14440 | 14440 | 14440 | 6 |
| 303 | 20231116 | 144800 | 412778220 | 14440 | 14440 | 14440 | 14440 | 9 |
| 304 | 20231116 | 144700 | 412648260 | 14440 | 14440 | 14440 | 14440 | 6 |
| 305 | 20231116 | 144600 | 412561620 | 14440 | 14440 | 14440 | 14440 | 6 |
| 306 | 20231116 | 144500 | 412474980 | 14440 | 14440 | 14440 | 14440 | 10 |
| 307 | 20231116 | 144400 | 412330580 | 14440 | 14440 | 14440 | 14440 | 0 |
| 308 | 20231116 | 144300 | 412330580 | 14440 | 14400 | 14440 | 14400 | 2500 |
| 309 | 20231116 | 144200 | 376309580 | 14400 | 14400 | 14400 | 14400 | 5 |
| 310 | 20231116 | 144100 | 376237580 | 14400 | 14400 | 14400 | 14400 | 16 |
| 311 | 20231116 | 144000 | 376007180 | 14400 | 14400 | 14400 | 14400 | 2 |
| 312 | 20231116 | 143900 | 375978380 | 14390 | 14380 | 14390 | 14380 | 19 |
| 313 | 20231116 | 143800 | 375705100 | 14380 | 14390 | 14390 | 14380 | 25 |
| 314 | 20231116 | 143700 | 375345540 | 14390 | 14390 | 14400 | 14390 | 40 |
| 315 | 20231116 | 143600 | 374769930 | 14400 | 14390 | 14400 | 14390 | 77 |
| 316 | 20231116 | 143500 | 373661390 | 14400 | 14380 | 14400 | 14380 | 591 |
| 317 | 20231116 | 143400 | 365151480 | 14370 | 14360 | 14370 | 14360 | 51 |
| 318 | 20231116 | 143300 | 364418990 | 14360 | 14340 | 14400 | 14310 | 539 |
| 319 | 20231116 | 143200 | 356691930 | 14330 | 14330 | 14340 | 14330 | 46 |
| 320 | 20231116 | 143100 | 356032680 | 14330 | 14330 | 14330 | 14330 | 26 |
| 321 | 20231116 | 143000 | 355660100 | 14330 | 14330 | 14340 | 14330 | 40 |
| 322 | 20231116 | 142900 | 355086890 | 14330 | 14330 | 14330 | 14330 | 26 |
| 323 | 20231116 | 142800 | 354714310 | 14330 | 14320 | 14330 | 14320 | 45 |
| 324 | 20231116 | 142700 | 354069780 | 14320 | 14340 | 14340 | 14320 | 129 |
| 325 | 20231116 | 142600 | 352220440 | 14320 | 14310 | 14320 | 14310 | 288 |
| 326 | 20231116 | 142500 | 348096410 | 14310 | 14330 | 14330 | 14310 | 504 |
| 327 | 20231116 | 142400 | 340874940 | 14330 | 14330 | 14340 | 14330 | 41 |
| 328 | 20231116 | 142300 | 340287390 | 14340 | 14360 | 14390 | 14330 | 3035 |
| 329 | 20231116 | 142200 | 296762300 | 14360 | 14380 | 14380 | 14360 | 53 |
| 330 | 20231116 | 142100 | 296000680 | 14380 | 14380 | 14380 | 14380 | 30 |
| 331 | 20231116 | 142000 | 295569280 | 14380 | 14390 | 14390 | 14370 | 221 |
| 332 | 20231116 | 141900 | 292392190 | 14390 | 14390 | 14400 | 14380 | 160 |
| 333 | 20231116 | 141800 | 290089780 | 14390 | 14400 | 14400 | 14390 | 65 |
| 334 | 20231116 | 141700 | 289154370 | 14400 | 14400 | 14400 | 14400 | 35 |
| 335 | 20231116 | 141600 | 288650370 | 14410 | 14410 | 14410 | 14410 | 35 |
| 336 | 20231116 | 141500 | 288146020 | 14410 | 14400 | 14410 | 14400 | 26 |
| 337 | 20231116 | 141400 | 287771490 | 14400 | 14400 | 14430 | 14400 | 58 |
| 338 | 20231116 | 141300 | 286935730 | 14390 | 14400 | 14420 | 14380 | 93 |
| 339 | 20231116 | 141200 | 285596380 | 14400 | 14380 | 14400 | 14380 | 45 |
| 340 | 20231116 | 141100 | 284949180 | 14380 | 14380 | 14380 | 14380 | 26 |
| 341 | 20231116 | 141000 | 284575300 | 14380 | 14380 | 14390 | 14380 | 60 |
| 342 | 20231116 | 140900 | 283712350 | 14380 | 14380 | 14380 | 14380 | 32 |
| 343 | 20231116 | 140800 | 283252190 | 14380 | 14380 | 14390 | 14380 | 46 |
| 344 | 20231116 | 140700 | 282590700 | 14380 | 14390 | 14400 | 14380 | 34 |
| 345 | 20231116 | 140600 | 282101560 | 14390 | 14390 | 14390 | 14390 | 45 |
| 346 | 20231116 | 140500 | 281454010 | 14390 | 14400 | 14400 | 14390 | 39 |
| 347 | 20231116 | 140400 | 280892540 | 14390 | 14390 | 14510 | 14390 | 567 |
| 348 | 20231116 | 140300 | 272708740 | 14410 | 14400 | 14410 | 14400 | 61 |
| 349 | 20231116 | 140200 | 271830320 | 14400 | 14410 | 14410 | 14400 | 681 |
| 350 | 20231116 | 140100 | 262019740 | 14420 | 14420 | 14420 | 14420 | 18 |
| 351 | 20231116 | 140000 | 261760180 | 14420 | 14420 | 14430 | 14420 | 41 |
| 352 | 20231116 | 135900 | 261168940 | 14420 | 14420 | 14430 | 14420 | 29 |
| 353 | 20231116 | 135800 | 260750730 | 14420 | 14420 | 14440 | 14420 | 55 |
| 354 | 20231116 | 135700 | 259957550 | 14420 | 14440 | 14510 | 14420 | 22 |
| 355 | 20231116 | 135600 | 259639850 | 14420 | 14440 | 14440 | 14420 | 40 |
| 356 | 20231116 | 135500 | 259062750 | 14420 | 14420 | 14420 | 14420 | 26 |
| 357 | 20231116 | 135400 | 258687830 | 14510 | 14420 | 14510 | 14420 | 44 |
| 358 | 20231116 | 135300 | 258053060 | 14440 | 14440 | 14440 | 14420 | 30 |
| 359 | 20231116 | 135200 | 257620270 | 14430 | 14430 | 14450 | 14420 | 40 |
| 360 | 20231116 | 135100 | 257043180 | 14430 | 14420 | 14430 | 14420 | 26 |
| 361 | 20231116 | 135000 | 256668130 | 14420 | 14430 | 14440 | 14420 | 39 |
| 362 | 20231116 | 134900 | 256105520 | 14430 | 14430 | 14430 | 14420 | 38 |
| 363 | 20231116 | 134800 | 255557310 | 14430 | 14430 | 14430 | 14420 | 27 |
| 364 | 20231116 | 134700 | 255167830 | 14430 | 14440 | 14440 | 14430 | 26 |
| 365 | 20231116 | 134600 | 254792640 | 14430 | 14440 | 14440 | 14430 | 39 |
| 366 | 20231116 | 134500 | 254229640 | 14470 | 14470 | 14470 | 14430 | 34 |
| 367 | 20231116 | 134400 | 253738690 | 14470 | 14480 | 14530 | 14470 | 62 |
| 368 | 20231116 | 134300 | 252841140 | 14480 | 14480 | 14480 | 14480 | 39 |
| 369 | 20231116 | 134200 | 252276420 | 14490 | 14500 | 14500 | 14490 | 142 |
| 370 | 20231116 | 134100 | 250218810 | 14500 | 14510 | 14510 | 14500 | 39 |
| 371 | 20231116 | 134000 | 249653060 | 14500 | 14540 | 14540 | 14490 | 1032 |
| 372 | 20231116 | 133900 | 234649050 | 14490 | 14540 | 14540 | 14490 | 44 |
| 373 | 20231116 | 133800 | 234011440 | 14500 | 14500 | 14500 | 14500 | 4 |
| 374 | 20231116 | 133700 | 233953440 | 14540 | 14530 | 14540 | 14530 | 72 |
| 375 | 20231116 | 133600 | 232907240 | 14530 | 14500 | 14530 | 14500 | 23 |
| 376 | 20231116 | 133500 | 232573650 | 14500 | 14500 | 14500 | 14500 | 4 |
| 377 | 20231116 | 133400 | 232515650 | 14540 | 14540 | 14540 | 14540 | 0 |
| 378 | 20231116 | 133300 | 232515650 | 14540 | 14510 | 14540 | 14510 | 14 |
| 379 | 20231116 | 133200 | 232312450 | 14510 | 14510 | 14510 | 14510 | 2 |
| 380 | 20231116 | 133100 | 232283430 | 14540 | 14540 | 14540 | 14540 | 0 |
| 381 | 20231116 | 133000 | 232283430 | 14540 | 14540 | 14540 | 14490 | 6 |
| 382 | 20231116 | 132900 | 232196360 | 14490 | 14490 | 14490 | 14490 | 4 |
| 383 | 20231116 | 132800 | 232138400 | 14510 | 14510 | 14510 | 14510 | 0 |
| 384 | 20231116 | 132700 | 232138400 | 14510 | 14510 | 14510 | 14510 | 1 |
| 385 | 20231116 | 132600 | 232123890 | 14500 | 14500 | 14500 | 14500 | 2 |
| 386 | 20231116 | 132500 | 232094890 | 14510 | 14520 | 14540 | 14510 | 20 |
| 387 | 20231116 | 132400 | 231804590 | 14520 | 14520 | 14520 | 14520 | 2 |
| 388 | 20231116 | 132300 | 231775550 | 14520 | 14530 | 14540 | 14520 | 34 |
| 389 | 20231116 | 132200 | 231281700 | 14540 | 14540 | 14540 | 14540 | 21 |
| 390 | 20231116 | 132100 | 230976360 | 14540 | 14540 | 14540 | 14540 | 7 |
| 391 | 20231116 | 132000 | 230874580 | 14540 | 14540 | 14540 | 14540 | 44 |
| 392 | 20231116 | 131900 | 230234820 | 14530 | 14520 | 14530 | 14520 | 1066 |
| 393 | 20231116 | 131800 | 214754490 | 14510 | 14440 | 14520 | 14440 | 47 |
| 394 | 20231116 | 131700 | 214075580 | 14430 | 14480 | 14480 | 14430 | 47 |
| 395 | 20231116 | 131600 | 213396280 | 14520 | 14520 | 14520 | 14520 | 0 |
| 396 | 20231116 | 131500 | 213396280 | 14520 | 14520 | 14520 | 14520 | 0 |
| 397 | 20231116 | 131400 | 213396280 | 14520 | 14480 | 14520 | 14480 | 1614 |
| 398 | 20231116 | 131300 | 189998660 | 14480 | 14460 | 14480 | 14460 | 48 |
| 399 | 20231116 | 131200 | 189304540 | 14480 | 14450 | 14480 | 14450 | 7 |
| 400 | 20231116 | 131100 | 189203360 | 14490 | 14490 | 14490 | 14490 | 4 |
| 401 | 20231116 | 131000 | 189145400 | 14490 | 14490 | 14490 | 14490 | 0 |
| 402 | 20231116 | 130900 | 189145400 | 14490 | 14490 | 14490 | 14490 | 0 |
| 403 | 20231116 | 130800 | 189145400 | 14490 | 14490 | 14490 | 14490 | 0 |
| 404 | 20231116 | 130700 | 189145400 | 14490 | 14490 | 14490 | 14490 | 1 |
| 405 | 20231116 | 130600 | 189130910 | 14440 | 14440 | 14440 | 14440 | 6 |
| 406 | 20231116 | 130500 | 189044270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 407 | 20231116 | 130400 | 189044270 | 14500 | 14500 | 14500 | 14500 | 3 |
| 408 | 20231116 | 130300 | 189000770 | 14500 | 14500 | 14500 | 14500 | 0 |
| 409 | 20231116 | 130200 | 189000770 | 14500 | 14500 | 14500 | 14500 | 0 |
| 410 | 20231116 | 130100 | 189000770 | 14500 | 14450 | 14500 | 14450 | 28 |
| 411 | 20231116 | 130000 | 188595920 | 14450 | 14450 | 14450 | 14420 | 57 |
| 412 | 20231116 | 125900 | 187772300 | 14450 | 14450 | 14450 | 14450 | 0 |
| 413 | 20231116 | 125800 | 187772300 | 14450 | 14420 | 14450 | 14420 | 38 |
| 414 | 20231116 | 125700 | 187224220 | 14420 | 14420 | 14420 | 14420 | 113 |
| 415 | 20231116 | 125600 | 185594760 | 14420 | 14410 | 14420 | 14410 | 12 |
| 416 | 20231116 | 125500 | 185421820 | 14410 | 14410 | 14410 | 14410 | 0 |
| 417 | 20231116 | 125400 | 185421820 | 14410 | 14410 | 14410 | 14410 | 2 |
| 418 | 20231116 | 125300 | 185393000 | 14410 | 14420 | 14420 | 14410 | 168 |
| 419 | 20231116 | 125200 | 182970470 | 14420 | 14430 | 14450 | 14420 | 22 |
| 420 | 20231116 | 125100 | 182653120 | 14440 | 14440 | 14440 | 14440 | 0 |
| 421 | 20231116 | 125000 | 182653120 | 14440 | 14450 | 14450 | 14440 | 2 |
| 422 | 20231116 | 124900 | 182624230 | 14450 | 14450 | 14450 | 14450 | 0 |
| 423 | 20231116 | 124800 | 182624230 | 14450 | 14450 | 14450 | 14450 | 4 |
| 424 | 20231116 | 124700 | 182566430 | 14500 | 14470 | 14500 | 14460 | 14 |
| 425 | 20231116 | 124600 | 182363900 | 14470 | 14470 | 14470 | 14470 | 2 |
| 426 | 20231116 | 124500 | 182334960 | 14470 | 14470 | 14470 | 14470 | 2 |
| 427 | 20231116 | 124400 | 182306020 | 14500 | 14500 | 14500 | 14500 | 0 |
| 428 | 20231116 | 124300 | 182306020 | 14500 | 14500 | 14500 | 14500 | 0 |
| 429 | 20231116 | 124200 | 182306020 | 14500 | 14470 | 14500 | 14470 | 8 |
| 430 | 20231116 | 124100 | 182190200 | 14490 | 14490 | 14490 | 14490 | 2 |
| 431 | 20231116 | 124000 | 182161220 | 14500 | 14500 | 14500 | 14500 | 0 |
| 432 | 20231116 | 123900 | 182161220 | 14500 | 14500 | 14500 | 14500 | 5 |
| 433 | 20231116 | 123800 | 182088720 | 14510 | 14500 | 14510 | 14500 | 111 |
| 434 | 20231116 | 123700 | 180479110 | 14510 | 14510 | 14510 | 14510 | 0 |
| 435 | 20231116 | 123600 | 180479110 | 14510 | 14490 | 14510 | 14490 | 4 |
| 436 | 20231116 | 123500 | 180421130 | 14510 | 14460 | 14510 | 14460 | 180 |
| 437 | 20231116 | 123400 | 177811120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 438 | 20231116 | 123300 | 177811120 | 14500 | 14500 | 14500 | 14500 | 2 |
| 439 | 20231116 | 123200 | 177782120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 440 | 20231116 | 123100 | 177782120 | 14500 | 14470 | 14500 | 14470 | 107 |
| 441 | 20231116 | 123000 | 176233500 | 14470 | 14390 | 14470 | 14390 | 15 |
| 442 | 20231116 | 122900 | 176016560 | 14420 | 14460 | 14460 | 14400 | 1922 |
| 443 | 20231116 | 122800 | 148325680 | 14470 | 14470 | 14470 | 14470 | 63 |
| 444 | 20231116 | 122700 | 147414070 | 14480 | 14470 | 14480 | 14470 | 13 |
| 445 | 20231116 | 122600 | 147225940 | 14470 | 14480 | 14480 | 14470 | 29 |
| 446 | 20231116 | 122500 | 146806130 | 14500 | 14500 | 14500 | 14500 | 2 |
| 447 | 20231116 | 122400 | 146777130 | 14500 | 14500 | 14500 | 14500 | 4 |
| 448 | 20231116 | 122300 | 146719130 | 14500 | 14500 | 14500 | 14500 | 0 |
| 449 | 20231116 | 122200 | 146719130 | 14500 | 14500 | 14500 | 14500 | 2 |
| 450 | 20231116 | 122100 | 146690130 | 14500 | 14500 | 14500 | 14500 | 0 |
| 451 | 20231116 | 122000 | 146690130 | 14500 | 14500 | 14500 | 14500 | 3 |
| 452 | 20231116 | 121900 | 146646630 | 14500 | 14500 | 14500 | 14500 | 0 |
| 453 | 20231116 | 121800 | 146646630 | 14500 | 14500 | 14500 | 14500 | 3 |
| 454 | 20231116 | 121700 | 146603130 | 14500 | 14500 | 14500 | 14500 | 0 |
| 455 | 20231116 | 121600 | 146603130 | 14500 | 14500 | 14500 | 14500 | 0 |
| 456 | 20231116 | 121500 | 146603130 | 14500 | 14500 | 14500 | 14500 | 3 |
| 457 | 20231116 | 121400 | 146559630 | 14500 | 14500 | 14500 | 14500 | 0 |
| 458 | 20231116 | 121300 | 146559630 | 14500 | 14500 | 14500 | 14500 | 16 |
| 459 | 20231116 | 121200 | 146327630 | 14470 | 14470 | 14470 | 14470 | 0 |
| 460 | 20231116 | 121100 | 146327630 | 14470 | 14470 | 14470 | 14470 | 2 |
| 461 | 20231116 | 121000 | 146298690 | 14470 | 14490 | 14490 | 14470 | 56 |
| 462 | 20231116 | 120900 | 145487630 | 14490 | 14490 | 14490 | 14490 | 17 |
| 463 | 20231116 | 120800 | 145241300 | 14500 | 14500 | 14500 | 14500 | 3 |
| 464 | 20231116 | 120700 | 145197800 | 14500 | 14500 | 14500 | 14500 | 0 |
| 465 | 20231116 | 120600 | 145197800 | 14500 | 14500 | 14500 | 14500 | 6 |
| 466 | 20231116 | 120500 | 145110800 | 14500 | 14500 | 14500 | 14500 | 0 |
| 467 | 20231116 | 120400 | 145110800 | 14500 | 14500 | 14500 | 14500 | 0 |
| 468 | 20231116 | 120300 | 145110800 | 14500 | 14500 | 14500 | 14500 | 3 |
| 469 | 20231116 | 120200 | 145067300 | 14500 | 14500 | 14500 | 14500 | 6 |
| 470 | 20231116 | 120100 | 144980300 | 14500 | 14500 | 14500 | 14500 | 3 |
| 471 | 20231116 | 120000 | 144936800 | 14500 | 14500 | 14500 | 14500 | 0 |
| 472 | 20231116 | 115900 | 144936800 | 14500 | 14500 | 14500 | 14500 | 4 |
| 473 | 20231116 | 115800 | 144878800 | 14500 | 14500 | 14500 | 14500 | 0 |
| 474 | 20231116 | 115700 | 144878800 | 14500 | 14500 | 14500 | 14500 | 2 |
| 475 | 20231116 | 115600 | 144849800 | 14500 | 14500 | 14500 | 14500 | 0 |
| 476 | 20231116 | 115500 | 144849800 | 14500 | 14520 | 14520 | 14480 | 73 |
| 477 | 20231116 | 115400 | 143792410 | 14550 | 14550 | 14550 | 14550 | 3 |
| 478 | 20231116 | 115300 | 143748760 | 14550 | 14550 | 14550 | 14550 | 0 |
| 479 | 20231116 | 115200 | 143748760 | 14550 | 14550 | 14550 | 14550 | 3 |
| 480 | 20231116 | 115100 | 143705110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 481 | 20231116 | 115000 | 143705110 | 14550 | 14530 | 14550 | 14500 | 655 |
| 482 | 20231116 | 114900 | 134187600 | 14530 | 14530 | 14530 | 14530 | 22 |
| 483 | 20231116 | 114800 | 133867940 | 14530 | 14530 | 14530 | 14530 | 1 |
| 484 | 20231116 | 114700 | 133853410 | 14530 | 14530 | 14530 | 14530 | 6 |
| 485 | 20231116 | 114600 | 133766230 | 14530 | 14530 | 14530 | 14530 | 0 |
| 486 | 20231116 | 114500 | 133766230 | 14530 | 14530 | 14530 | 14530 | 3 |
| 487 | 20231116 | 114400 | 133722640 | 14530 | 14530 | 14530 | 14530 | 0 |
| 488 | 20231116 | 114300 | 133722640 | 14530 | 14530 | 14530 | 14530 | 0 |
| 489 | 20231116 | 114200 | 133722640 | 14530 | 14490 | 14530 | 14470 | 16 |
| 490 | 20231116 | 114100 | 133490260 | 14530 | 14530 | 14530 | 14530 | 0 |
| 491 | 20231116 | 114000 | 133490260 | 14530 | 14530 | 14530 | 14530 | 0 |
| 492 | 20231116 | 113900 | 133490260 | 14530 | 14500 | 14530 | 14500 | 344 |
| 493 | 20231116 | 113800 | 128501180 | 14500 | 14500 | 14500 | 14500 | 4 |
| 494 | 20231116 | 113700 | 128443180 | 14490 | 14490 | 14490 | 14490 | 0 |
| 495 | 20231116 | 113600 | 128443180 | 14490 | 14490 | 14490 | 14490 | 3 |
| 496 | 20231116 | 113500 | 128399710 | 14490 | 14490 | 14500 | 14490 | 111 |
| 497 | 20231116 | 113400 | 126791180 | 14490 | 14490 | 14490 | 14490 | 21 |
| 498 | 20231116 | 113300 | 126486890 | 14460 | 14460 | 14460 | 14460 | 6 |
| 499 | 20231116 | 113200 | 126400130 | 14490 | 14490 | 14490 | 14490 | 4 |
| 500 | 20231116 | 113100 | 126342170 | 14490 | 14490 | 14490 | 14490 | 0 |
| 501 | 20231116 | 113000 | 126342170 | 14490 | 14490 | 14490 | 14490 | 0 |
| 502 | 20231116 | 112900 | 126342170 | 14490 | 14490 | 14490 | 14490 | 0 |
| 503 | 20231116 | 112800 | 126342170 | 14490 | 14490 | 14490 | 14490 | 4 |
| 504 | 20231116 | 112700 | 126284210 | 14460 | 14420 | 14490 | 14420 | 62 |
| 505 | 20231116 | 112600 | 125388000 | 14450 | 14490 | 14490 | 14450 | 20 |
| 506 | 20231116 | 112500 | 125098600 | 14490 | 14410 | 14490 | 14400 | 45 |
| 507 | 20231116 | 112400 | 124450110 | 14470 | 14470 | 14470 | 14470 | 1 |
| 508 | 20231116 | 112300 | 124435640 | 14460 | 14440 | 14460 | 14440 | 59 |
| 509 | 20231116 | 112200 | 123582520 | 14410 | 14410 | 14410 | 14410 | 337 |
| 510 | 20231116 | 112100 | 118726350 | 14410 | 14380 | 14410 | 14380 | 478 |
| 511 | 20231116 | 112000 | 111849540 | 14380 | 14350 | 14380 | 14350 | 21 |
| 512 | 20231116 | 111900 | 111547590 | 14350 | 14350 | 14380 | 14350 | 9 |
| 513 | 20231116 | 111800 | 111418230 | 14350 | 14380 | 14380 | 14350 | 25 |
| 514 | 20231116 | 111700 | 111059160 | 14380 | 14380 | 14380 | 14380 | 0 |
| 515 | 20231116 | 111600 | 111059160 | 14380 | 14380 | 14380 | 14380 | 0 |
| 516 | 20231116 | 111500 | 111059160 | 14380 | 14380 | 14380 | 14380 | 0 |
| 517 | 20231116 | 111400 | 111059160 | 14380 | 14380 | 14380 | 14380 | 4 |
| 518 | 20231116 | 111300 | 111001640 | 14320 | 14320 | 14320 | 14320 | 46 |
| 519 | 20231116 | 111200 | 110342920 | 14320 | 14320 | 14320 | 14320 | 0 |
| 520 | 20231116 | 111100 | 110342920 | 14320 | 14330 | 14380 | 14320 | 36 |
| 521 | 20231116 | 111000 | 109827080 | 14320 | 14320 | 14320 | 14320 | 1 |
| 522 | 20231116 | 110900 | 109812760 | 14380 | 14380 | 14380 | 14380 | 4 |
| 523 | 20231116 | 110800 | 109755240 | 14380 | 14380 | 14380 | 14380 | 2 |
| 524 | 20231116 | 110700 | 109726480 | 14380 | 14380 | 14380 | 14380 | 1 |
| 525 | 20231116 | 110600 | 109712100 | 14380 | 14380 | 14380 | 14380 | 4 |
| 526 | 20231116 | 110500 | 109654580 | 14380 | 14380 | 14380 | 14380 | 0 |
| 527 | 20231116 | 110400 | 109654580 | 14380 | 14380 | 14380 | 14380 | 1 |
| 528 | 20231116 | 110300 | 109640200 | 14380 | 14380 | 14380 | 14380 | 0 |
| 529 | 20231116 | 110200 | 109640200 | 14380 | 14380 | 14380 | 14380 | 4 |
| 530 | 20231116 | 110100 | 109582680 | 14380 | 14380 | 14380 | 14380 | 0 |
| 531 | 20231116 | 110000 | 109582680 | 14380 | 14370 | 14380 | 14370 | 6 |
| 532 | 20231116 | 105900 | 109496430 | 14300 | 14380 | 14380 | 14300 | 55 |
| 533 | 20231116 | 105800 | 108708810 | 14380 | 14380 | 14380 | 14380 | 13 |
| 534 | 20231116 | 105700 | 108521870 | 14380 | 14360 | 14380 | 14360 | 17 |
| 535 | 20231116 | 105600 | 108277730 | 14360 | 14380 | 14380 | 14360 | 6 |
| 536 | 20231116 | 105500 | 108191530 | 14320 | 14320 | 14320 | 14320 | 101 |
| 537 | 20231116 | 105400 | 106745210 | 14290 | 14290 | 14290 | 14290 | 74 |
| 538 | 20231116 | 105300 | 105687750 | 14290 | 14280 | 14290 | 14260 | 576 |
| 539 | 20231116 | 105200 | 97465710 | 14290 | 14340 | 14340 | 14280 | 1292 |
| 540 | 20231116 | 105100 | 78974690 | 14350 | 14380 | 14380 | 14350 | 772 |
| 541 | 20231116 | 105000 | 67889500 | 14400 | 14380 | 14400 | 14380 | 6 |
| 542 | 20231116 | 104900 | 67803200 | 14400 | 14380 | 14400 | 14380 | 105 |
| 543 | 20231116 | 104800 | 66293280 | 14400 | 14380 | 14400 | 14380 | 72 |
| 544 | 20231116 | 104700 | 65256680 | 14410 | 14410 | 14410 | 14410 | 0 |
| 545 | 20231116 | 104600 | 65256680 | 14410 | 14410 | 14410 | 14410 | 1 |
| 546 | 20231116 | 104500 | 65242270 | 14380 | 14410 | 14410 | 14380 | 382 |
| 547 | 20231116 | 104400 | 59745250 | 14410 | 14410 | 14410 | 14410 | 13 |
| 548 | 20231116 | 104300 | 59557920 | 14460 | 14410 | 14460 | 14410 | 92 |
| 549 | 20231116 | 104200 | 58229780 | 14410 | 14410 | 14410 | 14410 | 0 |
| 550 | 20231116 | 104100 | 58229780 | 14410 | 14410 | 14410 | 14410 | 1 |
| 551 | 20231116 | 104000 | 58215370 | 14420 | 14350 | 14420 | 14350 | 2 |
| 552 | 20231116 | 103900 | 58186600 | 14350 | 14350 | 14350 | 14350 | 0 |
| 553 | 20231116 | 103800 | 58186600 | 14350 | 14350 | 14350 | 14350 | 0 |
| 554 | 20231116 | 103700 | 58186600 | 14350 | 14370 | 14450 | 14350 | 209 |
| 555 | 20231116 | 103600 | 55181600 | 14380 | 14460 | 14460 | 14380 | 444 |
| 556 | 20231116 | 103500 | 48784540 | 14470 | 14470 | 14470 | 14470 | 1 |
| 557 | 20231116 | 103400 | 48770070 | 14470 | 14430 | 14470 | 14400 | 877 |
| 558 | 20231116 | 103300 | 36135640 | 14430 | 14510 | 14510 | 14430 | 99 |
| 559 | 20231116 | 103200 | 34706600 | 14480 | 14500 | 14500 | 14480 | 7 |
| 560 | 20231116 | 103100 | 34605200 | 14520 | 14470 | 14530 | 14470 | 13 |
| 561 | 20231116 | 103000 | 34416980 | 14460 | 14460 | 14460 | 14460 | 10 |
| 562 | 20231116 | 102900 | 34272380 | 14460 | 14480 | 14480 | 14450 | 392 |
| 563 | 20231116 | 102800 | 28602190 | 14520 | 14520 | 14520 | 14520 | 1 |
| 564 | 20231116 | 102700 | 28587670 | 14480 | 14480 | 14480 | 14480 | 193 |
| 565 | 20231116 | 102600 | 25793030 | 14470 | 14470 | 14470 | 14470 | 123 |
| 566 | 20231116 | 102500 | 24013220 | 14460 | 14530 | 14530 | 14460 | 302 |
| 567 | 20231116 | 102400 | 19646040 | 14530 | 14530 | 14530 | 14530 | 0 |
| 568 | 20231116 | 102300 | 19646040 | 14530 | 14530 | 14530 | 14530 | 0 |
| 569 | 20231116 | 102200 | 19646040 | 14530 | 14530 | 14530 | 14530 | 50 |
| 570 | 20231116 | 102100 | 18919540 | 14530 | 14530 | 14530 | 14530 | 1 |
| 571 | 20231116 | 102000 | 18905010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 572 | 20231116 | 101900 | 18905010 | 14540 | 14540 | 14540 | 14540 | 1 |
| 573 | 20231116 | 101800 | 18890470 | 14540 | 14540 | 14540 | 14540 | 1 |
| 574 | 20231116 | 101700 | 18875930 | 14550 | 14550 | 14550 | 14550 | 0 |
| 575 | 20231116 | 101600 | 18875930 | 14550 | 14550 | 14550 | 14550 | 46 |
| 576 | 20231116 | 101500 | 18206630 | 14550 | 14550 | 14550 | 14550 | 1 |
| 577 | 20231116 | 101400 | 18192080 | 14430 | 14490 | 14490 | 14430 | 37 |
| 578 | 20231116 | 101300 | 17657900 | 14580 | 14580 | 14580 | 14580 | 2 |
| 579 | 20231116 | 101200 | 17628740 | 14590 | 14590 | 14590 | 14590 | 1 |
| 580 | 20231116 | 101100 | 17614150 | 14590 | 14590 | 14590 | 14590 | 1 |
| 581 | 20231116 | 101000 | 17599560 | 14490 | 14490 | 14490 | 14490 | 18 |
| 582 | 20231116 | 100900 | 17338740 | 14600 | 14600 | 14600 | 14600 | 1 |
| 583 | 20231116 | 100800 | 17324140 | 14610 | 14610 | 14610 | 14610 | 0 |
| 584 | 20231116 | 100700 | 17324140 | 14610 | 14610 | 14610 | 14610 | 0 |
| 585 | 20231116 | 100600 | 17324140 | 14610 | 14610 | 14610 | 14610 | 1 |
| 586 | 20231116 | 100500 | 17309530 | 14630 | 14580 | 14630 | 14580 | 172 |
| 587 | 20231116 | 100400 | 14793520 | 14630 | 14590 | 14630 | 14590 | 30 |
| 588 | 20231116 | 100300 | 14355170 | 14590 | 14400 | 14600 | 14400 | 29 |
| 589 | 20231116 | 100200 | 13932240 | 14590 | 14400 | 14590 | 14400 | 38 |
| 590 | 20231116 | 100100 | 13384200 | 14400 | 14510 | 14510 | 14390 | 724 |
| 591 | 20231116 | 100000 | 2904440 | 14540 | 14630 | 14630 | 14540 | 199 |