29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 200300 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 6114 |
| 3 | 20231116 | 200200 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 4 | 20231116 | 200100 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 5 | 20231116 | 200000 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 6 | 20231116 | 195900 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 7 | 20231116 | 195800 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 8 | 20231116 | 195700 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 9 | 20231116 | 195600 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 10 | 20231116 | 195500 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 11 | 20231116 | 195400 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 12 | 20231116 | 195300 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 13 | 20231116 | 195200 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 14 | 20231116 | 195100 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 15 | 20231116 | 195000 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 16 | 20231116 | 194900 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 17 | 20231116 | 194800 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 18 | 20231116 | 194700 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 19 | 20231116 | 194600 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 20 | 20231116 | 194500 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 21 | 20231116 | 194400 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 22 | 20231116 | 194300 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 23 | 20231116 | 194200 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 24 | 20231116 | 194100 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 25 | 20231116 | 194000 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 26 | 20231116 | 193900 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 27 | 20231116 | 193800 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 28 | 20231116 | 193700 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 29 | 20231116 | 193600 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 30 | 20231116 | 193500 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 31 | 20231116 | 193400 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 32 | 20231116 | 193300 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 6114 |
| 33 | 20231116 | 193200 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 34 | 20231116 | 193100 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 35 | 20231116 | 193000 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 36 | 20231116 | 192900 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 37 | 20231116 | 192800 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 38 | 20231116 | 192700 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 39 | 20231116 | 192600 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 40 | 20231116 | 192500 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 41 | 20231116 | 192400 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 42 | 20231116 | 192300 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 43 | 20231116 | 192200 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 44 | 20231116 | 192100 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 45 | 20231116 | 192000 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 46 | 20231116 | 191900 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 47 | 20231116 | 191800 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 48 | 20231116 | 191700 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 49 | 20231116 | 191600 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 50 | 20231116 | 191500 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 51 | 20231116 | 191400 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 52 | 20231116 | 191300 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 53 | 20231116 | 191200 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 54 | 20231116 | 191100 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 55 | 20231116 | 191000 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 56 | 20231116 | 190900 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 57 | 20231116 | 190800 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 58 | 20231116 | 190700 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 59 | 20231116 | 190600 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 60 | 20231116 | 190500 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 61 | 20231116 | 190400 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 62 | 20231116 | 190300 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 6114 |
| 63 | 20231116 | 190200 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 64 | 20231116 | 190100 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 65 | 20231116 | 190000 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 66 | 20231116 | 185900 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 67 | 20231116 | 185800 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 68 | 20231116 | 185700 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 69 | 20231116 | 185600 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 70 | 20231116 | 185500 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 71 | 20231116 | 185400 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 72 | 20231116 | 185300 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 73 | 20231116 | 185200 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 74 | 20231116 | 185100 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 75 | 20231116 | 185000 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 76 | 20231116 | 184900 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 77 | 20231116 | 184800 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 78 | 20231116 | 184700 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 79 | 20231116 | 184600 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 80 | 20231116 | 184500 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 81 | 20231116 | 184400 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 82 | 20231116 | 184300 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 83 | 20231116 | 184200 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 84 | 20231116 | 184100 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 85 | 20231116 | 184000 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 86 | 20231116 | 183900 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 87 | 20231116 | 183800 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 88 | 20231116 | 183700 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 89 | 20231116 | 183600 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 90 | 20231116 | 183500 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 91 | 20231116 | 183400 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 92 | 20231116 | 183300 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 6114 |
| 93 | 20231116 | 183200 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 94 | 20231116 | 183100 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 95 | 20231116 | 183000 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 96 | 20231116 | 182900 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 97 | 20231116 | 182800 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 98 | 20231116 | 182700 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 99 | 20231116 | 182600 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 100 | 20231116 | 182500 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 101 | 20231116 | 182400 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 102 | 20231116 | 182300 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 103 | 20231116 | 182200 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 104 | 20231116 | 182100 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 105 | 20231116 | 182000 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 106 | 20231116 | 181900 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 107 | 20231116 | 181800 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 108 | 20231116 | 181700 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 109 | 20231116 | 181600 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 110 | 20231116 | 181500 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 111 | 20231116 | 181400 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 112 | 20231116 | 181300 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 113 | 20231116 | 181200 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 114 | 20231116 | 181100 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 115 | 20231116 | 181000 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 116 | 20231116 | 180900 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 117 | 20231116 | 180800 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 118 | 20231116 | 180700 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 119 | 20231116 | 180600 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 120 | 20231116 | 180500 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 121 | 20231116 | 180400 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 122 | 20231116 | 180300 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 6114 |
| 123 | 20231116 | 180200 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 124 | 20231116 | 180100 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 125 | 20231116 | 180000 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 126 | 20231116 | 175900 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 127 | 20231116 | 175800 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 128 | 20231116 | 175700 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 129 | 20231116 | 175600 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 130 | 20231116 | 175500 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 131 | 20231116 | 175400 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 132 | 20231116 | 175300 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 133 | 20231116 | 175200 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 134 | 20231116 | 175100 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 135 | 20231116 | 175000 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 136 | 20231116 | 174900 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 137 | 20231116 | 174800 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 138 | 20231116 | 174700 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 139 | 20231116 | 174600 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 140 | 20231116 | 174500 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 141 | 20231116 | 174400 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 142 | 20231116 | 174300 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 143 | 20231116 | 174200 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 144 | 20231116 | 174100 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 145 | 20231116 | 174000 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 146 | 20231116 | 173900 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 147 | 20231116 | 173800 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 148 | 20231116 | 173700 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 149 | 20231116 | 173600 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 150 | 20231116 | 173500 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 151 | 20231116 | 173400 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 152 | 20231116 | 173300 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 6114 |
| 153 | 20231116 | 173200 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 154 | 20231116 | 173100 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 155 | 20231116 | 173000 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 156 | 20231116 | 172900 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 157 | 20231116 | 172800 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 158 | 20231116 | 172700 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 159 | 20231116 | 172600 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 160 | 20231116 | 172500 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 161 | 20231116 | 172400 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 162 | 20231116 | 172300 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 163 | 20231116 | 172200 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 164 | 20231116 | 172100 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 165 | 20231116 | 172000 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 166 | 20231116 | 171900 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 167 | 20231116 | 171800 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 168 | 20231116 | 171700 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 169 | 20231116 | 171600 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 170 | 20231116 | 171500 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 171 | 20231116 | 171400 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 172 | 20231116 | 171300 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 173 | 20231116 | 171200 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 174 | 20231116 | 171100 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 175 | 20231116 | 171000 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 176 | 20231116 | 170900 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 177 | 20231116 | 170800 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 178 | 20231116 | 170700 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 179 | 20231116 | 170600 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 180 | 20231116 | 170500 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 181 | 20231116 | 170400 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 182 | 20231116 | 170300 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 6114 |
| 183 | 20231116 | 170200 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 184 | 20231116 | 170100 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 185 | 20231116 | 170000 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 186 | 20231116 | 165900 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 187 | 20231116 | 165800 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 188 | 20231116 | 165700 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 189 | 20231116 | 165600 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 190 | 20231116 | 165500 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 191 | 20231116 | 165400 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 192 | 20231116 | 165300 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 193 | 20231116 | 165200 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 194 | 20231116 | 165100 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 195 | 20231116 | 165000 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 196 | 20231116 | 164900 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 197 | 20231116 | 164800 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 198 | 20231116 | 164700 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 199 | 20231116 | 164600 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 200 | 20231116 | 164500 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 201 | 20231116 | 164400 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 202 | 20231116 | 164300 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 203 | 20231116 | 164200 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 204 | 20231116 | 164100 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 205 | 20231116 | 164000 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 206 | 20231116 | 163900 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 207 | 20231116 | 163800 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 208 | 20231116 | 163700 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 209 | 20231116 | 163600 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 210 | 20231116 | 163500 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 211 | 20231116 | 163400 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 212 | 20231116 | 163300 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 6114 |
| 213 | 20231116 | 163200 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 214 | 20231116 | 163100 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 215 | 20231116 | 163000 | 2466223670 | 8470 | 8470 | 8470 | 8470 | 6114 |
| 216 | 20231116 | 162900 | 2414438090 | 8470 | 8470 | 8470 | 8470 | 0 |
| 217 | 20231116 | 162800 | 2414438090 | 8470 | 8470 | 8470 | 8470 | 0 |
| 218 | 20231116 | 162700 | 2414438090 | 8470 | 8470 | 8470 | 8470 | 0 |
| 219 | 20231116 | 162600 | 2414438090 | 8470 | 8470 | 8470 | 8470 | 0 |
| 220 | 20231116 | 162500 | 2414438090 | 8470 | 8470 | 8470 | 8470 | 0 |
| 221 | 20231116 | 162400 | 2414438090 | 8470 | 8470 | 8470 | 8470 | 0 |
| 222 | 20231116 | 162300 | 2414438090 | 8470 | 8470 | 8470 | 8470 | 0 |
| 223 | 20231116 | 162200 | 2414438090 | 8470 | 8470 | 8470 | 8470 | 0 |
| 224 | 20231116 | 162100 | 2414438090 | 8470 | 8470 | 8470 | 8470 | 0 |
| 225 | 20231116 | 162000 | 2414438090 | 8470 | 8470 | 8470 | 8470 | 0 |
| 226 | 20231116 | 161900 | 2414438090 | 8470 | 8440 | 8480 | 8440 | 4911 |
| 227 | 20231116 | 161800 | 2372876320 | 8450 | 8460 | 8460 | 8440 | 1207 |
| 228 | 20231116 | 161700 | 2362675840 | 8450 | 8450 | 8460 | 8430 | 1515 |
| 229 | 20231116 | 161600 | 2349874670 | 8450 | 8430 | 8450 | 8430 | 1313 |
| 230 | 20231116 | 161500 | 2338793540 | 8440 | 8430 | 8460 | 8430 | 311 |
| 231 | 20231116 | 161400 | 2336168380 | 8430 | 8450 | 8450 | 8430 | 111 |
| 232 | 20231116 | 161300 | 2335231680 | 8430 | 8470 | 8470 | 8420 | 386 |
| 233 | 20231116 | 161200 | 2331966840 | 8470 | 8460 | 8470 | 8430 | 406 |
| 234 | 20231116 | 161100 | 2328533650 | 8430 | 8420 | 8460 | 8420 | 326 |
| 235 | 20231116 | 161000 | 2325784750 | 8410 | 8410 | 8440 | 8410 | 161 |
| 236 | 20231116 | 160900 | 2324428280 | 8440 | 8450 | 8450 | 8390 | 1591 |
| 237 | 20231116 | 160800 | 2311057170 | 8430 | 8430 | 8450 | 8430 | 805 |
| 238 | 20231116 | 160700 | 2304270640 | 8430 | 8390 | 8480 | 8390 | 5635 |
| 239 | 20231116 | 160600 | 2256596730 | 8380 | 8420 | 8430 | 8380 | 1408 |
| 240 | 20231116 | 160500 | 2244756050 | 8420 | 8440 | 8450 | 8420 | 4589 |
| 241 | 20231116 | 160400 | 2206094800 | 8450 | 8470 | 8470 | 8450 | 648 |
| 242 | 20231116 | 160300 | 2200616640 | 8450 | 8490 | 8490 | 8450 | 2678 |
| 243 | 20231116 | 160200 | 2177965550 | 8500 | 8450 | 8510 | 8450 | 7393 |
| 244 | 20231116 | 160100 | 2115311450 | 8450 | 8470 | 8470 | 8450 | 908 |
| 245 | 20231116 | 160000 | 2107632860 | 8470 | 8490 | 8500 | 8440 | 2163 |
| 246 | 20231116 | 155900 | 2089323730 | 8480 | 8520 | 8530 | 8450 | 4039 |
| 247 | 20231116 | 155800 | 2055057650 | 8520 | 8540 | 8540 | 8510 | 873 |
| 248 | 20231116 | 155700 | 2047617940 | 8500 | 8570 | 8570 | 8500 | 3675 |
| 249 | 20231116 | 155600 | 2016293430 | 8570 | 8480 | 8610 | 8470 | 18224 |
| 250 | 20231116 | 155500 | 1859877270 | 8480 | 8590 | 8660 | 8450 | 13007 |
| 251 | 20231116 | 155400 | 1748703390 | 8600 | 8420 | 8600 | 8420 | 20162 |
| 252 | 20231116 | 155300 | 1577183520 | 8430 | 8420 | 8460 | 8410 | 6205 |
| 253 | 20231116 | 155200 | 1524865040 | 8460 | 8400 | 8480 | 8380 | 10183 |
| 254 | 20231116 | 155100 | 1438933500 | 8400 | 8340 | 8420 | 8340 | 9300 |
| 255 | 20231116 | 155000 | 1360971660 | 8340 | 8310 | 8340 | 8300 | 6969 |
| 256 | 20231116 | 154900 | 1302905620 | 8300 | 8290 | 8320 | 8290 | 3828 |
| 257 | 20231116 | 154800 | 1271121730 | 8280 | 8260 | 8300 | 8260 | 4026 |
| 258 | 20231116 | 154700 | 1237741460 | 8270 | 8250 | 8270 | 8250 | 1624 |
| 259 | 20231116 | 154600 | 1224317160 | 8250 | 8250 | 8270 | 8250 | 1107 |
| 260 | 20231116 | 154500 | 1215183980 | 8260 | 8260 | 8270 | 8260 | 496 |
| 261 | 20231116 | 154400 | 1211087000 | 8270 | 8280 | 8280 | 8260 | 276 |
| 262 | 20231116 | 154300 | 1208804560 | 8270 | 8280 | 8280 | 8270 | 418 |
| 263 | 20231116 | 154200 | 1205347690 | 8270 | 8270 | 8280 | 8270 | 605 |
| 264 | 20231116 | 154100 | 1200343210 | 8270 | 8280 | 8280 | 8270 | 84 |
| 265 | 20231116 | 154000 | 1199648400 | 8270 | 8270 | 8280 | 8270 | 80 |
| 266 | 20231116 | 153900 | 1198986780 | 8280 | 8270 | 8280 | 8270 | 78 |
| 267 | 20231116 | 153800 | 1198341320 | 8270 | 8280 | 8290 | 8270 | 416 |
| 268 | 20231116 | 153700 | 1194896020 | 8290 | 8290 | 8290 | 8280 | 106 |
| 269 | 20231116 | 153600 | 1194018160 | 8290 | 8280 | 8290 | 8270 | 20 |
| 270 | 20231116 | 153500 | 1193852650 | 8280 | 8280 | 8280 | 8270 | 137 |
| 271 | 20231116 | 153400 | 1192718700 | 8280 | 8300 | 8300 | 8280 | 877 |
| 272 | 20231116 | 153300 | 1185454080 | 8300 | 8290 | 8300 | 8290 | 735 |
| 273 | 20231116 | 153200 | 1179360710 | 8290 | 8280 | 8290 | 8280 | 1063 |
| 274 | 20231116 | 153100 | 1170548500 | 8290 | 8280 | 8290 | 8280 | 3107 |
| 275 | 20231116 | 153000 | 1144809010 | 8270 | 8270 | 8280 | 8260 | 651 |
| 276 | 20231116 | 152900 | 1139425520 | 8270 | 8290 | 8290 | 8260 | 52 |
| 277 | 20231116 | 152800 | 1138995310 | 8290 | 8290 | 8290 | 8260 | 749 |
| 278 | 20231116 | 152700 | 1132788000 | 8280 | 8280 | 8280 | 8270 | 263 |
| 279 | 20231116 | 152600 | 1130611710 | 8280 | 8280 | 8290 | 8270 | 837 |
| 280 | 20231116 | 152500 | 1123681530 | 8280 | 8290 | 8290 | 8280 | 532 |
| 281 | 20231116 | 152400 | 1119271450 | 8260 | 8250 | 8300 | 8250 | 4568 |
| 282 | 20231116 | 152300 | 1081433050 | 8250 | 8260 | 8260 | 8240 | 1162 |
| 283 | 20231116 | 152200 | 1071857540 | 8270 | 8250 | 8270 | 8240 | 503 |
| 284 | 20231116 | 152100 | 1067706330 | 8260 | 8260 | 8270 | 8240 | 466 |
| 285 | 20231116 | 152000 | 1063857390 | 8240 | 8250 | 8260 | 8240 | 372 |
| 286 | 20231116 | 151900 | 1060788530 | 8230 | 8220 | 8280 | 8220 | 8464 |
| 287 | 20231116 | 151800 | 991076140 | 8220 | 8210 | 8220 | 8210 | 117 |
| 288 | 20231116 | 151700 | 990114710 | 8220 | 8220 | 8220 | 8210 | 718 |
| 289 | 20231116 | 151600 | 984213220 | 8210 | 8210 | 8220 | 8210 | 1008 |
| 290 | 20231116 | 151500 | 975931260 | 8220 | 8200 | 8220 | 8200 | 136 |
| 291 | 20231116 | 151400 | 974814660 | 8200 | 8220 | 8220 | 8200 | 56 |
| 292 | 20231116 | 151300 | 974355220 | 8220 | 8210 | 8230 | 8210 | 656 |
| 293 | 20231116 | 151200 | 968963100 | 8210 | 8210 | 8210 | 8200 | 960 |
| 294 | 20231116 | 151100 | 961082450 | 8210 | 8190 | 8210 | 8190 | 21 |
| 295 | 20231116 | 151000 | 960910220 | 8190 | 8200 | 8200 | 8190 | 1375 |
| 296 | 20231116 | 150900 | 949646910 | 8200 | 8190 | 8200 | 8190 | 1013 |
| 297 | 20231116 | 150800 | 941346900 | 8200 | 8190 | 8200 | 8190 | 17 |
| 298 | 20231116 | 150700 | 941207550 | 8190 | 8210 | 8210 | 8190 | 634 |
| 299 | 20231116 | 150600 | 936008920 | 8210 | 8200 | 8210 | 8200 | 614 |
| 300 | 20231116 | 150500 | 930973990 | 8200 | 8210 | 8210 | 8200 | 367 |
| 301 | 20231116 | 150400 | 927964460 | 8200 | 8210 | 8210 | 8200 | 601 |
| 302 | 20231116 | 150300 | 923036250 | 8210 | 8200 | 8210 | 8200 | 110 |
| 303 | 20231116 | 150200 | 922134020 | 8200 | 8200 | 8210 | 8200 | 147 |
| 304 | 20231116 | 150100 | 920928600 | 8200 | 8200 | 8210 | 8200 | 584 |
| 305 | 20231116 | 150000 | 916139670 | 8200 | 8210 | 8210 | 8200 | 61 |
| 306 | 20231116 | 145900 | 915639350 | 8210 | 8200 | 8210 | 8200 | 87 |
| 307 | 20231116 | 145800 | 914925800 | 8210 | 8210 | 8210 | 8200 | 132 |
| 308 | 20231116 | 145700 | 913843270 | 8220 | 8210 | 8220 | 8210 | 9 |
| 309 | 20231116 | 145600 | 913769370 | 8210 | 8210 | 8220 | 8210 | 98 |
| 310 | 20231116 | 145500 | 912964680 | 8210 | 8210 | 8220 | 8210 | 79 |
| 311 | 20231116 | 145400 | 912316000 | 8220 | 8220 | 8230 | 8210 | 100 |
| 312 | 20231116 | 145300 | 911494210 | 8220 | 8210 | 8220 | 8210 | 24 |
| 313 | 20231116 | 145200 | 911297150 | 8200 | 8200 | 8230 | 8190 | 390 |
| 314 | 20231116 | 145100 | 908094320 | 8190 | 8210 | 8210 | 8190 | 104 |
| 315 | 20231116 | 145000 | 907242320 | 8200 | 8200 | 8200 | 8180 | 660 |
| 316 | 20231116 | 144900 | 901834720 | 8190 | 8190 | 8200 | 8190 | 127 |
| 317 | 20231116 | 144800 | 900794360 | 8190 | 8180 | 8190 | 8180 | 136 |
| 318 | 20231116 | 144700 | 899681540 | 8190 | 8190 | 8190 | 8180 | 27 |
| 319 | 20231116 | 144600 | 899460540 | 8180 | 8180 | 8190 | 8180 | 30 |
| 320 | 20231116 | 144500 | 899215030 | 8190 | 8200 | 8200 | 8180 | 252 |
| 321 | 20231116 | 144400 | 897152290 | 8190 | 8200 | 8200 | 8190 | 140 |
| 322 | 20231116 | 144300 | 896005460 | 8190 | 8190 | 8190 | 8190 | 0 |
| 323 | 20231116 | 144200 | 896005460 | 8190 | 8180 | 8190 | 8180 | 279 |
| 324 | 20231116 | 144100 | 893721140 | 8190 | 8180 | 8190 | 8180 | 117 |
| 325 | 20231116 | 144000 | 892763870 | 8180 | 8190 | 8190 | 8180 | 174 |
| 326 | 20231116 | 143900 | 891340530 | 8180 | 8180 | 8190 | 8180 | 44 |
| 327 | 20231116 | 143800 | 890980490 | 8190 | 8190 | 8190 | 8180 | 59 |
| 328 | 20231116 | 143700 | 890497480 | 8200 | 8200 | 8200 | 8190 | 158 |
| 329 | 20231116 | 143600 | 889203320 | 8190 | 8200 | 8200 | 8190 | 38 |
| 330 | 20231116 | 143500 | 888892090 | 8210 | 8180 | 8210 | 8180 | 131 |
| 331 | 20231116 | 143400 | 887819760 | 8180 | 8190 | 8200 | 8180 | 590 |
| 332 | 20231116 | 143300 | 882987680 | 8190 | 8200 | 8200 | 8190 | 73 |
| 333 | 20231116 | 143200 | 882389790 | 8190 | 8190 | 8210 | 8190 | 116 |
| 334 | 20231116 | 143100 | 881439350 | 8200 | 8200 | 8200 | 8190 | 211 |
| 335 | 20231116 | 143000 | 879710350 | 8220 | 8200 | 8220 | 8190 | 737 |
| 336 | 20231116 | 142900 | 873658540 | 8200 | 8200 | 8200 | 8200 | 339 |
| 337 | 20231116 | 142800 | 870878740 | 8200 | 8190 | 8200 | 8190 | 518 |
| 338 | 20231116 | 142700 | 866631630 | 8200 | 8190 | 8200 | 8190 | 68 |
| 339 | 20231116 | 142600 | 866074590 | 8190 | 8200 | 8200 | 8190 | 103 |
| 340 | 20231116 | 142500 | 865231000 | 8200 | 8190 | 8200 | 8180 | 623 |
| 341 | 20231116 | 142400 | 860128160 | 8190 | 8180 | 8190 | 8180 | 113 |
| 342 | 20231116 | 142300 | 859203800 | 8190 | 8190 | 8190 | 8180 | 488 |
| 343 | 20231116 | 142200 | 855211720 | 8190 | 8190 | 8190 | 8190 | 23 |
| 344 | 20231116 | 142100 | 855023350 | 8180 | 8180 | 8190 | 8180 | 61 |
| 345 | 20231116 | 142000 | 854524350 | 8180 | 8190 | 8190 | 8180 | 140 |
| 346 | 20231116 | 141900 | 853379010 | 8180 | 8180 | 8190 | 8180 | 128 |
| 347 | 20231116 | 141800 | 852331880 | 8190 | 8190 | 8190 | 8180 | 63 |
| 348 | 20231116 | 141700 | 851816300 | 8190 | 8200 | 8200 | 8180 | 238 |
| 349 | 20231116 | 141600 | 849867260 | 8200 | 8190 | 8200 | 8180 | 179 |
| 350 | 20231116 | 141500 | 848401300 | 8200 | 8190 | 8200 | 8190 | 141 |
| 351 | 20231116 | 141400 | 847246390 | 8190 | 8190 | 8200 | 8190 | 348 |
| 352 | 20231116 | 141300 | 844396260 | 8190 | 8180 | 8200 | 8180 | 321 |
| 353 | 20231116 | 141200 | 841767540 | 8180 | 8190 | 8190 | 8180 | 110 |
| 354 | 20231116 | 141100 | 840867610 | 8180 | 8180 | 8190 | 8180 | 41 |
| 355 | 20231116 | 141000 | 840532220 | 8190 | 8190 | 8190 | 8170 | 107 |
| 356 | 20231116 | 140900 | 839657110 | 8190 | 8180 | 8190 | 8180 | 130 |
| 357 | 20231116 | 140800 | 838593700 | 8190 | 8190 | 8190 | 8190 | 15 |
| 358 | 20231116 | 140700 | 838470850 | 8180 | 8180 | 8190 | 8180 | 49 |
| 359 | 20231116 | 140600 | 838070010 | 8180 | 8180 | 8200 | 8180 | 128 |
| 360 | 20231116 | 140500 | 837022190 | 8180 | 8200 | 8200 | 8180 | 113 |
| 361 | 20231116 | 140400 | 836097580 | 8190 | 8180 | 8190 | 8180 | 212 |
| 362 | 20231116 | 140300 | 834361500 | 8190 | 8180 | 8190 | 8180 | 60 |
| 363 | 20231116 | 140200 | 833870580 | 8190 | 8180 | 8190 | 8180 | 115 |
| 364 | 20231116 | 140100 | 832929860 | 8190 | 8190 | 8190 | 8190 | 12 |
| 365 | 20231116 | 140000 | 832831580 | 8190 | 8190 | 8190 | 8180 | 34 |
| 366 | 20231116 | 135900 | 832553330 | 8180 | 8180 | 8190 | 8180 | 156 |
| 367 | 20231116 | 135800 | 831277230 | 8180 | 8190 | 8200 | 8180 | 105 |
| 368 | 20231116 | 135700 | 830418170 | 8190 | 8180 | 8190 | 8180 | 14 |
| 369 | 20231116 | 135600 | 830303640 | 8200 | 8180 | 8200 | 8180 | 342 |
| 370 | 20231116 | 135500 | 827502820 | 8190 | 8180 | 8190 | 8180 | 145 |
| 371 | 20231116 | 135400 | 826316710 | 8190 | 8200 | 8200 | 8190 | 14 |
| 372 | 20231116 | 135300 | 826202030 | 8200 | 8200 | 8200 | 8180 | 126 |
| 373 | 20231116 | 135200 | 825170930 | 8190 | 8180 | 8200 | 8180 | 110 |
| 374 | 20231116 | 135100 | 824270120 | 8180 | 8200 | 8200 | 8180 | 141 |
| 375 | 20231116 | 135000 | 823116150 | 8190 | 8190 | 8200 | 8190 | 19 |
| 376 | 20231116 | 134900 | 822960520 | 8190 | 8180 | 8200 | 8180 | 91 |
| 377 | 20231116 | 134800 | 822215400 | 8190 | 8190 | 8190 | 8180 | 214 |
| 378 | 20231116 | 134700 | 820463710 | 8180 | 8190 | 8190 | 8180 | 129 |
| 379 | 20231116 | 134600 | 819407400 | 8190 | 8190 | 8190 | 8180 | 28 |
| 380 | 20231116 | 134500 | 819178200 | 8180 | 8190 | 8190 | 8180 | 156 |
| 381 | 20231116 | 134400 | 817901110 | 8180 | 8200 | 8200 | 8180 | 252 |
| 382 | 20231116 | 134300 | 815836870 | 8200 | 8180 | 8200 | 8180 | 82 |
| 383 | 20231116 | 134200 | 815165450 | 8180 | 8180 | 8190 | 8180 | 424 |
| 384 | 20231116 | 134100 | 811697010 | 8190 | 8190 | 8190 | 8180 | 121 |
| 385 | 20231116 | 134000 | 810707120 | 8190 | 8180 | 8190 | 8180 | 35 |
| 386 | 20231116 | 133900 | 810420800 | 8190 | 8190 | 8200 | 8190 | 15 |
| 387 | 20231116 | 133800 | 810297940 | 8180 | 8180 | 8180 | 8170 | 110 |
| 388 | 20231116 | 133700 | 809398430 | 8200 | 8200 | 8210 | 8190 | 1865 |
| 389 | 20231116 | 133600 | 794119760 | 8210 | 8200 | 8210 | 8200 | 77 |
| 390 | 20231116 | 133500 | 793487930 | 8210 | 8210 | 8220 | 8200 | 329 |
| 391 | 20231116 | 133400 | 790787130 | 8220 | 8210 | 8220 | 8210 | 244 |
| 392 | 20231116 | 133300 | 788783760 | 8210 | 8200 | 8210 | 8200 | 125 |
| 393 | 20231116 | 133200 | 787757750 | 8210 | 8200 | 8210 | 8190 | 51 |
| 394 | 20231116 | 133100 | 787339690 | 8200 | 8180 | 8200 | 8180 | 760 |
| 395 | 20231116 | 133000 | 781113240 | 8180 | 8180 | 8190 | 8170 | 124 |
| 396 | 20231116 | 132900 | 780099010 | 8180 | 8190 | 8190 | 8180 | 74 |
| 397 | 20231116 | 132800 | 779493020 | 8190 | 8190 | 8190 | 8170 | 35 |
| 398 | 20231116 | 132700 | 779206890 | 8170 | 8180 | 8190 | 8170 | 215 |
| 399 | 20231116 | 132600 | 777448430 | 8190 | 8180 | 8190 | 8180 | 166 |
| 400 | 20231116 | 132500 | 776090310 | 8160 | 8160 | 8160 | 8160 | 21 |
| 401 | 20231116 | 132400 | 775918950 | 8160 | 8170 | 8170 | 8160 | 102 |
| 402 | 20231116 | 132300 | 775085700 | 8180 | 8180 | 8190 | 8170 | 305 |
| 403 | 20231116 | 132200 | 772590460 | 8170 | 8180 | 8180 | 8170 | 143 |
| 404 | 20231116 | 132100 | 771421130 | 8170 | 8180 | 8180 | 8170 | 36 |
| 405 | 20231116 | 132000 | 771126780 | 8170 | 8170 | 8170 | 8170 | 192 |
| 406 | 20231116 | 131900 | 769558140 | 8170 | 8160 | 8180 | 8160 | 95 |
| 407 | 20231116 | 131800 | 768782120 | 8160 | 8160 | 8160 | 8160 | 13 |
| 408 | 20231116 | 131700 | 768676040 | 8170 | 8160 | 8170 | 8160 | 75 |
| 409 | 20231116 | 131600 | 768064030 | 8160 | 8160 | 8160 | 8160 | 127 |
| 410 | 20231116 | 131500 | 767027710 | 8160 | 8170 | 8180 | 8160 | 13 |
| 411 | 20231116 | 131400 | 766921530 | 8160 | 8170 | 8170 | 8160 | 73 |
| 412 | 20231116 | 131300 | 766325340 | 8160 | 8160 | 8160 | 8160 | 159 |
| 413 | 20231116 | 131200 | 765027900 | 8180 | 8160 | 8180 | 8160 | 69 |
| 414 | 20231116 | 131100 | 764464100 | 8180 | 8180 | 8180 | 8160 | 83 |
| 415 | 20231116 | 131000 | 763785400 | 8180 | 8160 | 8180 | 8160 | 478 |
| 416 | 20231116 | 130900 | 759884820 | 8180 | 8170 | 8180 | 8160 | 121 |
| 417 | 20231116 | 130800 | 758896470 | 8170 | 8170 | 8170 | 8170 | 83 |
| 418 | 20231116 | 130700 | 758218360 | 8170 | 8170 | 8170 | 8170 | 223 |
| 419 | 20231116 | 130600 | 756396450 | 8160 | 8160 | 8160 | 8160 | 159 |
| 420 | 20231116 | 130500 | 755099010 | 8160 | 8160 | 8170 | 8160 | 36 |
| 421 | 20231116 | 130400 | 754805240 | 8160 | 8160 | 8160 | 8160 | 41 |
| 422 | 20231116 | 130300 | 754470680 | 8170 | 8160 | 8170 | 8160 | 73 |
| 423 | 20231116 | 130200 | 753874990 | 8160 | 8160 | 8160 | 8160 | 111 |
| 424 | 20231116 | 130100 | 752969230 | 8160 | 8180 | 8180 | 8160 | 130 |
| 425 | 20231116 | 130000 | 751905990 | 8180 | 8160 | 8180 | 8160 | 37 |
| 426 | 20231116 | 125900 | 751604000 | 8160 | 8160 | 8170 | 8160 | 168 |
| 427 | 20231116 | 125800 | 750232940 | 8160 | 8170 | 8170 | 8160 | 33 |
| 428 | 20231116 | 125700 | 749963560 | 8170 | 8160 | 8170 | 8160 | 18 |
| 429 | 20231116 | 125600 | 749816620 | 8160 | 8150 | 8160 | 8150 | 105 |
| 430 | 20231116 | 125500 | 748960760 | 8160 | 8160 | 8160 | 8150 | 114 |
| 431 | 20231116 | 125400 | 748031340 | 8170 | 8170 | 8170 | 8160 | 27 |
| 432 | 20231116 | 125300 | 747810840 | 8160 | 8160 | 8160 | 8160 | 64 |
| 433 | 20231116 | 125200 | 747288600 | 8150 | 8150 | 8160 | 8150 | 183 |
| 434 | 20231116 | 125100 | 745796880 | 8150 | 8160 | 8160 | 8150 | 24 |
| 435 | 20231116 | 125000 | 745601110 | 8180 | 8180 | 8180 | 8150 | 14 |
| 436 | 20231116 | 124900 | 745486950 | 8150 | 8150 | 8150 | 8150 | 55 |
| 437 | 20231116 | 124800 | 745038700 | 8150 | 8160 | 8170 | 8150 | 451 |
| 438 | 20231116 | 124700 | 741358850 | 8150 | 8160 | 8160 | 8150 | 40 |
| 439 | 20231116 | 124600 | 741032840 | 8160 | 8160 | 8160 | 8150 | 32 |
| 440 | 20231116 | 124500 | 740771850 | 8150 | 8160 | 8160 | 8150 | 985 |
| 441 | 20231116 | 124400 | 732743930 | 8150 | 8150 | 8160 | 8150 | 82 |
| 442 | 20231116 | 124300 | 732075620 | 8150 | 8150 | 8160 | 8150 | 1047 |
| 443 | 20231116 | 124200 | 723542400 | 8150 | 8150 | 8150 | 8150 | 44 |
| 444 | 20231116 | 124100 | 723183800 | 8150 | 8150 | 8160 | 8150 | 177 |
| 445 | 20231116 | 124000 | 721741080 | 8160 | 8150 | 8160 | 8150 | 48 |
| 446 | 20231116 | 123900 | 721349870 | 8150 | 8150 | 8160 | 8150 | 38 |
| 447 | 20231116 | 123800 | 721040000 | 8150 | 8150 | 8150 | 8150 | 67 |
| 448 | 20231116 | 123700 | 720493950 | 8160 | 8160 | 8170 | 8160 | 499 |
| 449 | 20231116 | 123600 | 716421940 | 8160 | 8160 | 8160 | 8160 | 36 |
| 450 | 20231116 | 123500 | 716128180 | 8170 | 8160 | 8170 | 8160 | 63 |
| 451 | 20231116 | 123400 | 715613920 | 8160 | 8170 | 8170 | 8160 | 162 |
| 452 | 20231116 | 123300 | 714291830 | 8160 | 8160 | 8160 | 8160 | 56 |
| 453 | 20231116 | 123200 | 713834870 | 8160 | 8170 | 8170 | 8160 | 33 |
| 454 | 20231116 | 123100 | 713565410 | 8160 | 8150 | 8160 | 8150 | 721 |
| 455 | 20231116 | 123000 | 707682340 | 8150 | 8160 | 8160 | 8150 | 129 |
| 456 | 20231116 | 122900 | 706630820 | 8150 | 8150 | 8150 | 8150 | 62 |
| 457 | 20231116 | 122800 | 706125520 | 8150 | 8150 | 8160 | 8150 | 214 |
| 458 | 20231116 | 122700 | 704381250 | 8150 | 8160 | 8160 | 8150 | 663 |
| 459 | 20231116 | 122600 | 698971580 | 8170 | 8160 | 8170 | 8160 | 52 |
| 460 | 20231116 | 122500 | 698547090 | 8160 | 8170 | 8170 | 8160 | 49 |
| 461 | 20231116 | 122400 | 698147080 | 8160 | 8160 | 8160 | 8160 | 96 |
| 462 | 20231116 | 122300 | 697363720 | 8160 | 8160 | 8160 | 8150 | 194 |
| 463 | 20231116 | 122200 | 695781030 | 8150 | 8150 | 8150 | 8150 | 13 |
| 464 | 20231116 | 122100 | 695675080 | 8150 | 8150 | 8160 | 8150 | 82 |
| 465 | 20231116 | 122000 | 695006600 | 8150 | 8150 | 8160 | 8150 | 150 |
| 466 | 20231116 | 121900 | 693783990 | 8160 | 8150 | 8160 | 8150 | 66 |
| 467 | 20231116 | 121800 | 693245920 | 8160 | 8160 | 8160 | 8160 | 4 |
| 468 | 20231116 | 121700 | 693213280 | 8160 | 8150 | 8160 | 8150 | 400 |
| 469 | 20231116 | 121600 | 689953150 | 8150 | 8170 | 8170 | 8150 | 120 |
| 470 | 20231116 | 121500 | 688973820 | 8160 | 8160 | 8160 | 8160 | 32 |
| 471 | 20231116 | 121400 | 688712700 | 8160 | 8160 | 8170 | 8160 | 115 |
| 472 | 20231116 | 121300 | 687774130 | 8160 | 8160 | 8160 | 8160 | 129 |
| 473 | 20231116 | 121200 | 686721490 | 8160 | 8160 | 8170 | 8160 | 156 |
| 474 | 20231116 | 121100 | 685447420 | 8170 | 8170 | 8170 | 8160 | 14 |
| 475 | 20231116 | 121000 | 685333160 | 8160 | 8150 | 8160 | 8150 | 187 |
| 476 | 20231116 | 120900 | 683808290 | 8150 | 8160 | 8160 | 8150 | 86 |
| 477 | 20231116 | 120800 | 683106660 | 8160 | 8150 | 8160 | 8150 | 81 |
| 478 | 20231116 | 120700 | 682446280 | 8170 | 8160 | 8170 | 8150 | 120 |
| 479 | 20231116 | 120600 | 681467880 | 8170 | 8160 | 8170 | 8160 | 185 |
| 480 | 20231116 | 120500 | 679958110 | 8160 | 8180 | 8180 | 8160 | 337 |
| 481 | 20231116 | 120400 | 677202430 | 8180 | 8180 | 8180 | 8180 | 860 |
| 482 | 20231116 | 120300 | 670167630 | 8190 | 8180 | 8190 | 8180 | 95 |
| 483 | 20231116 | 120200 | 669390230 | 8180 | 8190 | 8190 | 8180 | 152 |
| 484 | 20231116 | 120100 | 668146780 | 8190 | 8190 | 8190 | 8180 | 80 |
| 485 | 20231116 | 120000 | 667492100 | 8180 | 8180 | 8180 | 8180 | 207 |
| 486 | 20231116 | 115900 | 665798840 | 8180 | 8180 | 8190 | 8180 | 146 |
| 487 | 20231116 | 115800 | 664604340 | 8180 | 8180 | 8180 | 8180 | 86 |
| 488 | 20231116 | 115700 | 663900860 | 8180 | 8180 | 8190 | 8180 | 75 |
| 489 | 20231116 | 115600 | 663287190 | 8190 | 8190 | 8190 | 8180 | 119 |
| 490 | 20231116 | 115500 | 662313580 | 8180 | 8180 | 8190 | 8180 | 87 |
| 491 | 20231116 | 115400 | 661601860 | 8190 | 8180 | 8190 | 8180 | 67 |
| 492 | 20231116 | 115300 | 661053480 | 8180 | 8180 | 8190 | 8180 | 46 |
| 493 | 20231116 | 115200 | 660677100 | 8190 | 8180 | 8190 | 8180 | 127 |
| 494 | 20231116 | 115100 | 659637950 | 8180 | 8190 | 8190 | 8180 | 56 |
| 495 | 20231116 | 115000 | 659179670 | 8190 | 8160 | 8190 | 8160 | 491 |
| 496 | 20231116 | 114900 | 655162980 | 8170 | 8160 | 8170 | 8160 | 382 |
| 497 | 20231116 | 114800 | 652042410 | 8160 | 8150 | 8170 | 8150 | 153 |
| 498 | 20231116 | 114700 | 650795070 | 8160 | 8160 | 8160 | 8160 | 34 |
| 499 | 20231116 | 114600 | 650517630 | 8150 | 8150 | 8150 | 8150 | 208 |
| 500 | 20231116 | 114500 | 648822430 | 8150 | 8150 | 8160 | 8150 | 557 |
| 501 | 20231116 | 114400 | 644278690 | 8150 | 8150 | 8160 | 8150 | 45 |
| 502 | 20231116 | 114300 | 643911930 | 8150 | 8150 | 8160 | 8150 | 80 |
| 503 | 20231116 | 114200 | 643259760 | 8150 | 8150 | 8150 | 8150 | 73 |
| 504 | 20231116 | 114100 | 642664810 | 8150 | 8160 | 8160 | 8150 | 239 |
| 505 | 20231116 | 114000 | 640715550 | 8160 | 8160 | 8160 | 8160 | 35 |
| 506 | 20231116 | 113900 | 640429950 | 8170 | 8160 | 8170 | 8160 | 24 |
| 507 | 20231116 | 113800 | 640233940 | 8160 | 8160 | 8160 | 8160 | 165 |
| 508 | 20231116 | 113700 | 638887540 | 8170 | 8160 | 8170 | 8160 | 54 |
| 509 | 20231116 | 113600 | 638446730 | 8160 | 8180 | 8180 | 8160 | 189 |
| 510 | 20231116 | 113500 | 636902820 | 8170 | 8170 | 8180 | 8170 | 53 |
| 511 | 20231116 | 113400 | 636469710 | 8170 | 8170 | 8170 | 8160 | 217 |
| 512 | 20231116 | 113300 | 634697300 | 8160 | 8170 | 8170 | 8160 | 34 |
| 513 | 20231116 | 113200 | 634419670 | 8160 | 8150 | 8160 | 8150 | 74 |
| 514 | 20231116 | 113100 | 633816000 | 8150 | 8150 | 8170 | 8140 | 1467 |
| 515 | 20231116 | 113000 | 621835330 | 8150 | 8150 | 8160 | 8150 | 166 |
| 516 | 20231116 | 112900 | 620482260 | 8150 | 8150 | 8150 | 8150 | 84 |
| 517 | 20231116 | 112800 | 619797660 | 8160 | 8150 | 8160 | 8150 | 99 |
| 518 | 20231116 | 112700 | 618990650 | 8150 | 8160 | 8160 | 8150 | 161 |
| 519 | 20231116 | 112600 | 617678330 | 8150 | 8160 | 8160 | 8150 | 40 |
| 520 | 20231116 | 112500 | 617352120 | 8150 | 8150 | 8160 | 8150 | 144 |
| 521 | 20231116 | 112400 | 616177380 | 8150 | 8150 | 8160 | 8150 | 478 |
| 522 | 20231116 | 112300 | 612281600 | 8150 | 8160 | 8160 | 8150 | 204 |
| 523 | 20231116 | 112200 | 610618730 | 8160 | 8170 | 8170 | 8150 | 50 |
| 524 | 20231116 | 112100 | 610211020 | 8160 | 8160 | 8170 | 8160 | 253 |
| 525 | 20231116 | 112000 | 608146370 | 8170 | 8160 | 8170 | 8160 | 142 |
| 526 | 20231116 | 111900 | 606987630 | 8170 | 8170 | 8170 | 8170 | 619 |
| 527 | 20231116 | 111800 | 601930400 | 8160 | 8170 | 8170 | 8160 | 90 |
| 528 | 20231116 | 111700 | 601195820 | 8170 | 8160 | 8170 | 8150 | 93 |
| 529 | 20231116 | 111600 | 600436820 | 8160 | 8160 | 8160 | 8160 | 296 |
| 530 | 20231116 | 111500 | 598021460 | 8160 | 8160 | 8160 | 8150 | 54 |
| 531 | 20231116 | 111400 | 597581010 | 8160 | 8160 | 8160 | 8140 | 233 |
| 532 | 20231116 | 111300 | 595680130 | 8160 | 8130 | 8160 | 8120 | 862 |
| 533 | 20231116 | 111200 | 588662860 | 8130 | 8140 | 8140 | 8130 | 37 |
| 534 | 20231116 | 111100 | 588361850 | 8140 | 8110 | 8140 | 8110 | 475 |
| 535 | 20231116 | 111000 | 584508610 | 8120 | 8120 | 8120 | 8110 | 1173 |
| 536 | 20231116 | 110900 | 574984190 | 8120 | 8140 | 8140 | 8120 | 141 |
| 537 | 20231116 | 110800 | 573837370 | 8140 | 8130 | 8140 | 8120 | 784 |
| 538 | 20231116 | 110700 | 567463520 | 8130 | 8140 | 8140 | 8130 | 54 |
| 539 | 20231116 | 110600 | 567024330 | 8120 | 8120 | 8120 | 8120 | 126 |
| 540 | 20231116 | 110500 | 566001210 | 8140 | 8110 | 8140 | 8110 | 587 |
| 541 | 20231116 | 110400 | 561239470 | 8110 | 8120 | 8140 | 8110 | 1154 |
| 542 | 20231116 | 110300 | 551869090 | 8120 | 8140 | 8150 | 8120 | 895 |
| 543 | 20231116 | 110200 | 544601020 | 8120 | 8140 | 8140 | 8120 | 2005 |
| 544 | 20231116 | 110100 | 528283760 | 8140 | 8150 | 8160 | 8140 | 1996 |
| 545 | 20231116 | 110000 | 512018620 | 8150 | 8150 | 8160 | 8150 | 251 |
| 546 | 20231116 | 105900 | 509972960 | 8160 | 8160 | 8160 | 8150 | 227 |
| 547 | 20231116 | 105800 | 508122710 | 8150 | 8160 | 8160 | 8150 | 78 |
| 548 | 20231116 | 105700 | 507486830 | 8170 | 8160 | 8170 | 8150 | 826 |
| 549 | 20231116 | 105600 | 500746840 | 8160 | 8150 | 8160 | 8150 | 86 |
| 550 | 20231116 | 105500 | 500045770 | 8150 | 8150 | 8150 | 8150 | 120 |
| 551 | 20231116 | 105400 | 499067770 | 8150 | 8150 | 8160 | 8150 | 149 |
| 552 | 20231116 | 105300 | 497852250 | 8160 | 8150 | 8160 | 8150 | 58 |
| 553 | 20231116 | 105200 | 497379070 | 8160 | 8150 | 8160 | 8150 | 122 |
| 554 | 20231116 | 105100 | 496384600 | 8150 | 8150 | 8180 | 8150 | 1167 |
| 555 | 20231116 | 105000 | 486863520 | 8150 | 8150 | 8160 | 8150 | 55 |
| 556 | 20231116 | 104900 | 486415080 | 8150 | 8160 | 8160 | 8150 | 2096 |
| 557 | 20231116 | 104800 | 469330630 | 8170 | 8160 | 8170 | 8160 | 123 |
| 558 | 20231116 | 104700 | 468326520 | 8180 | 8190 | 8190 | 8160 | 91 |
| 559 | 20231116 | 104600 | 467582390 | 8180 | 8160 | 8180 | 8160 | 348 |
| 560 | 20231116 | 104500 | 464740950 | 8160 | 8160 | 8170 | 8160 | 103 |
| 561 | 20231116 | 104400 | 463900300 | 8160 | 8170 | 8170 | 8160 | 184 |
| 562 | 20231116 | 104300 | 462397130 | 8160 | 8160 | 8180 | 8160 | 692 |
| 563 | 20231116 | 104200 | 456746400 | 8170 | 8170 | 8170 | 8170 | 110 |
| 564 | 20231116 | 104100 | 455847700 | 8170 | 8160 | 8170 | 8160 | 53 |
| 565 | 20231116 | 104000 | 455415080 | 8170 | 8160 | 8170 | 8160 | 756 |
| 566 | 20231116 | 103900 | 449240110 | 8170 | 8190 | 8190 | 8160 | 2110 |
| 567 | 20231116 | 103800 | 432012910 | 8170 | 8170 | 8180 | 8170 | 188 |
| 568 | 20231116 | 103700 | 430476720 | 8170 | 8180 | 8180 | 8170 | 1265 |
| 569 | 20231116 | 103600 | 420131030 | 8190 | 8190 | 8200 | 8190 | 137 |
| 570 | 20231116 | 103500 | 419008830 | 8180 | 8190 | 8190 | 8180 | 88 |
| 571 | 20231116 | 103400 | 418288760 | 8200 | 8180 | 8200 | 8180 | 278 |
| 572 | 20231116 | 103300 | 416012410 | 8180 | 8200 | 8200 | 8180 | 787 |
| 573 | 20231116 | 103200 | 409568180 | 8190 | 8190 | 8200 | 8190 | 178 |
| 574 | 20231116 | 103100 | 408110080 | 8200 | 8200 | 8200 | 8190 | 399 |
| 575 | 20231116 | 103000 | 404838480 | 8210 | 8210 | 8220 | 8200 | 318 |
| 576 | 20231116 | 102900 | 402228270 | 8220 | 8220 | 8230 | 8220 | 30 |
| 577 | 20231116 | 102800 | 401981540 | 8220 | 8220 | 8220 | 8220 | 55 |
| 578 | 20231116 | 102700 | 401529440 | 8210 | 8220 | 8240 | 8210 | 315 |
| 579 | 20231116 | 102600 | 398936560 | 8210 | 8230 | 8230 | 8210 | 209 |
| 580 | 20231116 | 102500 | 397216650 | 8230 | 8200 | 8230 | 8200 | 341 |
| 581 | 20231116 | 102400 | 394415290 | 8200 | 8200 | 8210 | 8200 | 140 |
| 582 | 20231116 | 102300 | 393267280 | 8200 | 8210 | 8240 | 8200 | 501 |
| 583 | 20231116 | 102200 | 389155870 | 8200 | 8250 | 8250 | 8200 | 552 |
| 584 | 20231116 | 102100 | 384625600 | 8220 | 8250 | 8250 | 8220 | 1387 |
| 585 | 20231116 | 102000 | 373212460 | 8260 | 8270 | 8270 | 8260 | 180 |
| 586 | 20231116 | 101900 | 371724540 | 8280 | 8270 | 8280 | 8270 | 162 |
| 587 | 20231116 | 101800 | 370384570 | 8270 | 8260 | 8270 | 8260 | 162 |
| 588 | 20231116 | 101700 | 369044940 | 8250 | 8240 | 8250 | 8240 | 259 |
| 589 | 20231116 | 101600 | 366909730 | 8240 | 8230 | 8240 | 8230 | 735 |
| 590 | 20231116 | 101500 | 360854340 | 8230 | 8230 | 8230 | 8230 | 22 |
| 591 | 20231116 | 101400 | 360673280 | 8250 | 8230 | 8250 | 8220 | 300 |
| 592 | 20231116 | 101300 | 358201160 | 8240 | 8240 | 8240 | 8240 | 1 |
| 593 | 20231116 | 101200 | 358192920 | 8210 | 8220 | 8230 | 8210 | 86 |
| 594 | 20231116 | 101100 | 357485740 | 8220 | 8210 | 8220 | 8210 | 181 |
| 595 | 20231116 | 101000 | 355998530 | 8220 | 8250 | 8250 | 8200 | 6437 |
| 596 | 20231116 | 100900 | 302905490 | 8270 | 8290 | 8290 | 8250 | 973 |
| 597 | 20231116 | 100800 | 294868090 | 8280 | 8280 | 8280 | 8260 | 1737 |
| 598 | 20231116 | 100700 | 280502090 | 8270 | 8320 | 8320 | 8270 | 1169 |
| 599 | 20231116 | 100600 | 270803330 | 8320 | 8310 | 8320 | 8300 | 492 |
| 600 | 20231116 | 100500 | 266714220 | 8300 | 8310 | 8330 | 8280 | 855 |
| 601 | 20231116 | 100400 | 259609210 | 8310 | 8260 | 8310 | 8250 | 5449 |
| 602 | 20231116 | 100300 | 214438640 | 8260 | 8260 | 8260 | 8250 | 5163 |
| 603 | 20231116 | 100200 | 171831470 | 8260 | 8250 | 8270 | 8250 | 3193 |
| 604 | 20231116 | 100100 | 145463080 | 8260 | 8260 | 8280 | 8250 | 3363 |
| 605 | 20231116 | 100000 | 117687280 | 8260 | 8280 | 8300 | 8250 | 14204 |