30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 200800 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 1874 |
| 3 | 20231116 | 200700 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 4 | 20231116 | 200600 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 5 | 20231116 | 200500 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 6 | 20231116 | 200400 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 7 | 20231116 | 200300 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 8 | 20231116 | 200200 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 9 | 20231116 | 200100 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 10 | 20231116 | 200000 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 11 | 20231116 | 195900 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 12 | 20231116 | 195800 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 13 | 20231116 | 195700 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 14 | 20231116 | 195600 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 15 | 20231116 | 195500 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 16 | 20231116 | 195400 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 17 | 20231116 | 195300 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 18 | 20231116 | 195200 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 19 | 20231116 | 195100 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 20 | 20231116 | 195000 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 21 | 20231116 | 194900 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 22 | 20231116 | 194800 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 23 | 20231116 | 194700 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 24 | 20231116 | 194600 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 25 | 20231116 | 194500 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 26 | 20231116 | 194400 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 27 | 20231116 | 194300 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 28 | 20231116 | 194200 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 29 | 20231116 | 194100 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 30 | 20231116 | 194000 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 31 | 20231116 | 193900 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 32 | 20231116 | 193800 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 1874 |
| 33 | 20231116 | 193700 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 34 | 20231116 | 193600 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 35 | 20231116 | 193500 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 36 | 20231116 | 193400 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 37 | 20231116 | 193300 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 38 | 20231116 | 193200 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 39 | 20231116 | 193100 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 40 | 20231116 | 193000 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 41 | 20231116 | 192900 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 42 | 20231116 | 192800 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 43 | 20231116 | 192700 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 44 | 20231116 | 192600 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 45 | 20231116 | 192500 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 46 | 20231116 | 192400 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 47 | 20231116 | 192300 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 48 | 20231116 | 192200 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 49 | 20231116 | 192100 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 50 | 20231116 | 192000 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 51 | 20231116 | 191900 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 52 | 20231116 | 191800 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 53 | 20231116 | 191700 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 54 | 20231116 | 191600 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 55 | 20231116 | 191500 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 56 | 20231116 | 191400 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 57 | 20231116 | 191300 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 58 | 20231116 | 191200 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 59 | 20231116 | 191100 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 60 | 20231116 | 191000 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 61 | 20231116 | 190900 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 62 | 20231116 | 190800 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 1874 |
| 63 | 20231116 | 190700 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 64 | 20231116 | 190600 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 65 | 20231116 | 190500 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 66 | 20231116 | 190400 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 67 | 20231116 | 190300 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 68 | 20231116 | 190200 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 69 | 20231116 | 190100 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 70 | 20231116 | 190000 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 71 | 20231116 | 185900 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 72 | 20231116 | 185800 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 73 | 20231116 | 185700 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 74 | 20231116 | 185600 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 75 | 20231116 | 185500 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 76 | 20231116 | 185400 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 77 | 20231116 | 185300 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 78 | 20231116 | 185200 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 79 | 20231116 | 185100 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 80 | 20231116 | 185000 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 81 | 20231116 | 184900 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 82 | 20231116 | 184800 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 83 | 20231116 | 184700 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 84 | 20231116 | 184600 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 85 | 20231116 | 184500 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 86 | 20231116 | 184400 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 87 | 20231116 | 184300 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 88 | 20231116 | 184200 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 89 | 20231116 | 184100 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 90 | 20231116 | 184000 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 91 | 20231116 | 183900 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 92 | 20231116 | 183800 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 1874 |
| 93 | 20231116 | 183700 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 94 | 20231116 | 183600 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 95 | 20231116 | 183500 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 96 | 20231116 | 183400 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 97 | 20231116 | 183300 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 98 | 20231116 | 183200 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 99 | 20231116 | 183100 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 100 | 20231116 | 183000 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 101 | 20231116 | 182900 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 102 | 20231116 | 182800 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 103 | 20231116 | 182700 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 104 | 20231116 | 182600 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 105 | 20231116 | 182500 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 106 | 20231116 | 182400 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 107 | 20231116 | 182300 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 108 | 20231116 | 182200 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 109 | 20231116 | 182100 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 110 | 20231116 | 182000 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 111 | 20231116 | 181900 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 112 | 20231116 | 181800 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 113 | 20231116 | 181700 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 114 | 20231116 | 181600 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 115 | 20231116 | 181500 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 116 | 20231116 | 181400 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 117 | 20231116 | 181300 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 118 | 20231116 | 181200 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 119 | 20231116 | 181100 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 120 | 20231116 | 181000 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 121 | 20231116 | 180900 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 122 | 20231116 | 180800 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 1874 |
| 123 | 20231116 | 180700 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 124 | 20231116 | 180600 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 125 | 20231116 | 180500 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 126 | 20231116 | 180400 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 127 | 20231116 | 180300 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 128 | 20231116 | 180200 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 129 | 20231116 | 180100 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 130 | 20231116 | 180000 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 131 | 20231116 | 175900 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 132 | 20231116 | 175800 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 133 | 20231116 | 175700 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 134 | 20231116 | 175600 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 135 | 20231116 | 175500 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 136 | 20231116 | 175400 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 137 | 20231116 | 175300 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 138 | 20231116 | 175200 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 139 | 20231116 | 175100 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 140 | 20231116 | 175000 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 141 | 20231116 | 174900 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 142 | 20231116 | 174800 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 143 | 20231116 | 174700 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 144 | 20231116 | 174600 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 145 | 20231116 | 174500 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 146 | 20231116 | 174400 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 147 | 20231116 | 174300 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 148 | 20231116 | 174200 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 149 | 20231116 | 174100 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 150 | 20231116 | 174000 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 151 | 20231116 | 173900 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 152 | 20231116 | 173800 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 1874 |
| 153 | 20231116 | 173700 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 154 | 20231116 | 173600 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 155 | 20231116 | 173500 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 156 | 20231116 | 173400 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 157 | 20231116 | 173300 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 158 | 20231116 | 173200 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 159 | 20231116 | 173100 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 160 | 20231116 | 173000 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 161 | 20231116 | 172900 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 162 | 20231116 | 172800 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 163 | 20231116 | 172700 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 164 | 20231116 | 172600 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 165 | 20231116 | 172500 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 166 | 20231116 | 172400 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 167 | 20231116 | 172300 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 168 | 20231116 | 172200 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 169 | 20231116 | 172100 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 170 | 20231116 | 172000 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 171 | 20231116 | 171900 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 172 | 20231116 | 171800 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 173 | 20231116 | 171700 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 174 | 20231116 | 171600 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 175 | 20231116 | 171500 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 176 | 20231116 | 171400 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 177 | 20231116 | 171300 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 178 | 20231116 | 171200 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 179 | 20231116 | 171100 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 180 | 20231116 | 171000 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 181 | 20231116 | 170900 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 182 | 20231116 | 170800 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 1874 |
| 183 | 20231116 | 170700 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 184 | 20231116 | 170600 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 185 | 20231116 | 170500 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 186 | 20231116 | 170400 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 187 | 20231116 | 170300 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 188 | 20231116 | 170200 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 189 | 20231116 | 170100 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 190 | 20231116 | 170000 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 191 | 20231116 | 165900 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 192 | 20231116 | 165800 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 193 | 20231116 | 165700 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 194 | 20231116 | 165600 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 195 | 20231116 | 165500 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 196 | 20231116 | 165400 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 197 | 20231116 | 165300 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 198 | 20231116 | 165200 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 199 | 20231116 | 165100 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 200 | 20231116 | 165000 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 201 | 20231116 | 164900 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 202 | 20231116 | 164800 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 203 | 20231116 | 164700 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 204 | 20231116 | 164600 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 205 | 20231116 | 164500 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 206 | 20231116 | 164400 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 207 | 20231116 | 164300 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 208 | 20231116 | 164200 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 209 | 20231116 | 164100 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 210 | 20231116 | 164000 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 211 | 20231116 | 163900 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 212 | 20231116 | 163800 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 1874 |
| 213 | 20231116 | 163700 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 214 | 20231116 | 163600 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 215 | 20231116 | 163500 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 216 | 20231116 | 163400 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 217 | 20231116 | 163300 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 218 | 20231116 | 163200 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 219 | 20231116 | 163100 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 0 |
| 220 | 20231116 | 163000 | 1105386794 | 2095 | 2095 | 2095 | 2095 | 1874 |
| 221 | 20231116 | 162900 | 1101460764 | 2070 | 2070 | 2070 | 2070 | 0 |
| 222 | 20231116 | 162800 | 1101460764 | 2070 | 2070 | 2070 | 2070 | 0 |
| 223 | 20231116 | 162700 | 1101460764 | 2070 | 2070 | 2070 | 2070 | 0 |
| 224 | 20231116 | 162600 | 1101460764 | 2070 | 2070 | 2070 | 2070 | 0 |
| 225 | 20231116 | 162500 | 1101460764 | 2070 | 2070 | 2070 | 2070 | 0 |
| 226 | 20231116 | 162400 | 1101460764 | 2070 | 2070 | 2070 | 2070 | 0 |
| 227 | 20231116 | 162300 | 1101460764 | 2070 | 2070 | 2070 | 2070 | 0 |
| 228 | 20231116 | 162200 | 1101460764 | 2070 | 2070 | 2070 | 2070 | 0 |
| 229 | 20231116 | 162100 | 1101460764 | 2070 | 2070 | 2070 | 2070 | 0 |
| 230 | 20231116 | 162000 | 1101460764 | 2070 | 2070 | 2070 | 2070 | 0 |
| 231 | 20231116 | 161900 | 1101460764 | 2070 | 2070 | 2070 | 2070 | 0 |
| 232 | 20231116 | 161800 | 1101460764 | 2070 | 2085 | 2085 | 2070 | 5650 |
| 233 | 20231116 | 161700 | 1089721239 | 2095 | 2095 | 2095 | 2095 | 0 |
| 234 | 20231116 | 161600 | 1089721239 | 2095 | 2095 | 2095 | 2095 | 2723 |
| 235 | 20231116 | 161500 | 1084016554 | 2100 | 2100 | 2100 | 2100 | 0 |
| 236 | 20231116 | 161400 | 1084016554 | 2100 | 2100 | 2100 | 2100 | 0 |
| 237 | 20231116 | 161300 | 1084016554 | 2100 | 2100 | 2100 | 2100 | 1 |
| 238 | 20231116 | 161200 | 1084014454 | 2100 | 2100 | 2100 | 2100 | 4 |
| 239 | 20231116 | 161100 | 1084006054 | 2095 | 2095 | 2095 | 2095 | 96 |
| 240 | 20231116 | 161000 | 1083804934 | 2095 | 2095 | 2095 | 2095 | 0 |
| 241 | 20231116 | 160900 | 1083804934 | 2095 | 2095 | 2095 | 2095 | 2 |
| 242 | 20231116 | 160800 | 1083800744 | 2095 | 2095 | 2095 | 2095 | 902 |
| 243 | 20231116 | 160700 | 1081911054 | 2090 | 2090 | 2090 | 2090 | 0 |
| 244 | 20231116 | 160600 | 1081911054 | 2090 | 2090 | 2090 | 2090 | 2 |
| 245 | 20231116 | 160500 | 1081906874 | 2090 | 2090 | 2090 | 2090 | 8914 |
| 246 | 20231116 | 160400 | 1063276614 | 2090 | 2090 | 2090 | 2090 | 228 |
| 247 | 20231116 | 160300 | 1062800094 | 2090 | 2090 | 2090 | 2090 | 106 |
| 248 | 20231116 | 160200 | 1062578554 | 2090 | 2090 | 2090 | 2090 | 2000 |
| 249 | 20231116 | 160100 | 1058398554 | 2085 | 2085 | 2085 | 2085 | 787 |
| 250 | 20231116 | 160000 | 1056757659 | 2085 | 2085 | 2085 | 2085 | 10 |
| 251 | 20231116 | 155900 | 1056736809 | 2085 | 2085 | 2085 | 2085 | 10 |
| 252 | 20231116 | 155800 | 1056715959 | 2085 | 2085 | 2085 | 2085 | 0 |
| 253 | 20231116 | 155700 | 1056715959 | 2085 | 2085 | 2085 | 2085 | 96 |
| 254 | 20231116 | 155600 | 1056515799 | 2085 | 2085 | 2085 | 2085 | 0 |
| 255 | 20231116 | 155500 | 1056515799 | 2085 | 2085 | 2085 | 2085 | 423 |
| 256 | 20231116 | 155400 | 1055633844 | 2085 | 2085 | 2085 | 2085 | 676 |
| 257 | 20231116 | 155300 | 1054224384 | 2080 | 2080 | 2080 | 2080 | 0 |
| 258 | 20231116 | 155200 | 1054224384 | 2080 | 2080 | 2080 | 2080 | 11 |
| 259 | 20231116 | 155100 | 1054201504 | 2080 | 2080 | 2080 | 2080 | 646 |
| 260 | 20231116 | 155000 | 1052857824 | 2080 | 2080 | 2080 | 2080 | 0 |
| 261 | 20231116 | 154900 | 1052857824 | 2080 | 2080 | 2080 | 2080 | 0 |
| 262 | 20231116 | 154800 | 1052857824 | 2080 | 2080 | 2080 | 2080 | 10 |
| 263 | 20231116 | 154700 | 1052837024 | 2080 | 2080 | 2080 | 2080 | 10 |
| 264 | 20231116 | 154600 | 1052816224 | 2080 | 2080 | 2080 | 2080 | 2 |
| 265 | 20231116 | 154500 | 1052812064 | 2080 | 2080 | 2080 | 2080 | 0 |
| 266 | 20231116 | 154400 | 1052812064 | 2080 | 2080 | 2080 | 2080 | 0 |
| 267 | 20231116 | 154300 | 1052812064 | 2080 | 2080 | 2080 | 2080 | 0 |
| 268 | 20231116 | 154200 | 1052812064 | 2080 | 2080 | 2080 | 2080 | 0 |
| 269 | 20231116 | 154100 | 1052812064 | 2080 | 2070 | 2080 | 2070 | 3010 |
| 270 | 20231116 | 154000 | 1046581264 | 2080 | 2080 | 2080 | 2080 | 20 |
| 271 | 20231116 | 153900 | 1046539664 | 2080 | 2080 | 2080 | 2080 | 1 |
| 272 | 20231116 | 153800 | 1046537584 | 2080 | 2080 | 2080 | 2080 | 0 |
| 273 | 20231116 | 153700 | 1046537584 | 2080 | 2080 | 2080 | 2080 | 1 |
| 274 | 20231116 | 153600 | 1046535504 | 2080 | 2080 | 2080 | 2070 | 34 |
| 275 | 20231116 | 153500 | 1046464834 | 2070 | 2070 | 2070 | 2070 | 1 |
| 276 | 20231116 | 153400 | 1046462764 | 2070 | 2080 | 2080 | 2070 | 237 |
| 277 | 20231116 | 153300 | 1045971814 | 2080 | 2080 | 2080 | 2080 | 0 |
| 278 | 20231116 | 153200 | 1045971814 | 2080 | 2080 | 2080 | 2080 | 20 |
| 279 | 20231116 | 153100 | 1045930214 | 2080 | 2080 | 2080 | 2080 | 67 |
| 280 | 20231116 | 153000 | 1045790854 | 2080 | 2080 | 2080 | 2080 | 82 |
| 281 | 20231116 | 152900 | 1045620294 | 2080 | 2080 | 2080 | 2080 | 56 |
| 282 | 20231116 | 152800 | 1045503814 | 2070 | 2070 | 2070 | 2070 | 0 |
| 283 | 20231116 | 152700 | 1045503814 | 2070 | 2070 | 2070 | 2070 | 0 |
| 284 | 20231116 | 152600 | 1045503814 | 2070 | 2070 | 2070 | 2070 | 0 |
| 285 | 20231116 | 152500 | 1045503814 | 2070 | 2070 | 2070 | 2070 | 900 |
| 286 | 20231116 | 152400 | 1043640814 | 2070 | 2070 | 2070 | 2070 | 0 |
| 287 | 20231116 | 152300 | 1043640814 | 2070 | 2070 | 2070 | 2070 | 389 |
| 288 | 20231116 | 152200 | 1042835584 | 2080 | 2080 | 2080 | 2080 | 100 |
| 289 | 20231116 | 152100 | 1042627584 | 2080 | 2080 | 2080 | 2080 | 10 |
| 290 | 20231116 | 152000 | 1042606784 | 2070 | 2070 | 2070 | 2070 | 9 |
| 291 | 20231116 | 151900 | 1042588154 | 2070 | 2070 | 2070 | 2070 | 0 |
| 292 | 20231116 | 151800 | 1042588154 | 2070 | 2075 | 2075 | 2070 | 4 |
| 293 | 20231116 | 151700 | 1042579859 | 2075 | 2075 | 2075 | 2075 | 546 |
| 294 | 20231116 | 151600 | 1041446909 | 2090 | 2090 | 2090 | 2090 | 0 |
| 295 | 20231116 | 151500 | 1041446909 | 2090 | 2090 | 2090 | 2090 | 0 |
| 296 | 20231116 | 151400 | 1041446909 | 2090 | 2080 | 2090 | 2080 | 1401 |
| 297 | 20231116 | 151300 | 1038532319 | 2070 | 2070 | 2070 | 2070 | 300 |
| 298 | 20231116 | 151200 | 1037911319 | 2070 | 2070 | 2070 | 2070 | 0 |
| 299 | 20231116 | 151100 | 1037911319 | 2070 | 2070 | 2070 | 2070 | 0 |
| 300 | 20231116 | 151000 | 1037911319 | 2070 | 2070 | 2070 | 2070 | 446 |
| 301 | 20231116 | 150900 | 1036988099 | 2070 | 2070 | 2070 | 2070 | 0 |
| 302 | 20231116 | 150800 | 1036988099 | 2070 | 2070 | 2070 | 2070 | 0 |
| 303 | 20231116 | 150700 | 1036988099 | 2070 | 2070 | 2070 | 2070 | 0 |
| 304 | 20231116 | 150600 | 1036988099 | 2070 | 2065 | 2070 | 2065 | 7759 |
| 305 | 20231116 | 150500 | 1020944119 | 2060 | 2060 | 2060 | 2060 | 0 |
| 306 | 20231116 | 150400 | 1020944119 | 2060 | 2065 | 2065 | 2060 | 52 |
| 307 | 20231116 | 150300 | 1020836949 | 2065 | 2065 | 2065 | 2065 | 0 |
| 308 | 20231116 | 150200 | 1020836949 | 2065 | 2065 | 2065 | 2065 | 12 |
| 309 | 20231116 | 150100 | 1020812169 | 2065 | 2065 | 2065 | 2065 | 791 |
| 310 | 20231116 | 150000 | 1019178754 | 2060 | 2060 | 2065 | 2060 | 508 |
| 311 | 20231116 | 145900 | 1018130489 | 2065 | 2065 | 2065 | 2065 | 0 |
| 312 | 20231116 | 145800 | 1018130489 | 2065 | 2065 | 2065 | 2065 | 0 |
| 313 | 20231116 | 145700 | 1018130489 | 2065 | 2065 | 2065 | 2065 | 5 |
| 314 | 20231116 | 145600 | 1018120164 | 2065 | 2065 | 2065 | 2065 | 81 |
| 315 | 20231116 | 145500 | 1017952899 | 2065 | 2065 | 2065 | 2065 | 71 |
| 316 | 20231116 | 145400 | 1017806284 | 2065 | 2065 | 2065 | 2065 | 1 |
| 317 | 20231116 | 145300 | 1017804219 | 2065 | 2065 | 2065 | 2065 | 24 |
| 318 | 20231116 | 145200 | 1017754659 | 2065 | 2065 | 2065 | 2065 | 2422 |
| 319 | 20231116 | 145100 | 1012753229 | 2060 | 2060 | 2060 | 2060 | 1700 |
| 320 | 20231116 | 145000 | 1009251229 | 2060 | 2060 | 2060 | 2060 | 2203 |
| 321 | 20231116 | 144900 | 1004713049 | 2060 | 2065 | 2065 | 2060 | 57 |
| 322 | 20231116 | 144800 | 1004595584 | 2065 | 2065 | 2065 | 2060 | 347 |
| 323 | 20231116 | 144700 | 1003879034 | 2065 | 2065 | 2070 | 2065 | 1816 |
| 324 | 20231116 | 144600 | 1000128849 | 2070 | 2070 | 2070 | 2070 | 2742 |
| 325 | 20231116 | 144500 | 994452909 | 2070 | 2070 | 2070 | 2070 | 0 |
| 326 | 20231116 | 144400 | 994452909 | 2070 | 2070 | 2070 | 2070 | 0 |
| 327 | 20231116 | 144300 | 994452909 | 2070 | 2070 | 2070 | 2070 | 15 |
| 328 | 20231116 | 144200 | 994421859 | 2070 | 2070 | 2070 | 2070 | 0 |
| 329 | 20231116 | 144100 | 994421859 | 2070 | 2070 | 2070 | 2070 | 0 |
| 330 | 20231116 | 144000 | 994421859 | 2070 | 2070 | 2070 | 2070 | 253 |
| 331 | 20231116 | 143900 | 993898149 | 2070 | 2070 | 2070 | 2070 | 1031 |
| 332 | 20231116 | 143800 | 991763979 | 2070 | 2070 | 2070 | 2070 | 1063 |
| 333 | 20231116 | 143700 | 989563569 | 2075 | 2075 | 2075 | 2075 | 4120 |
| 334 | 20231116 | 143600 | 981014569 | 2075 | 2075 | 2075 | 2075 | 1000 |
| 335 | 20231116 | 143500 | 978939569 | 2090 | 2100 | 2100 | 2080 | 13986 |
| 336 | 20231116 | 143400 | 949722554 | 2100 | 2100 | 2100 | 2100 | 1751 |
| 337 | 20231116 | 143300 | 946045454 | 2100 | 2095 | 2100 | 2095 | 1259 |
| 338 | 20231116 | 143200 | 943401604 | 2100 | 2100 | 2100 | 2100 | 2500 |
| 339 | 20231116 | 143100 | 938151604 | 2105 | 2110 | 2110 | 2105 | 2498 |
| 340 | 20231116 | 143000 | 932885824 | 2110 | 2110 | 2110 | 2110 | 2592 |
| 341 | 20231116 | 142900 | 927416704 | 2110 | 2110 | 2110 | 2110 | 502 |
| 342 | 20231116 | 142800 | 926357484 | 2110 | 2110 | 2110 | 2110 | 0 |
| 343 | 20231116 | 142700 | 926357484 | 2110 | 2115 | 2115 | 2095 | 10054 |
| 344 | 20231116 | 142600 | 905175044 | 2120 | 2120 | 2120 | 2120 | 6175 |
| 345 | 20231116 | 142500 | 892084044 | 2115 | 2120 | 2120 | 2115 | 14340 |
| 346 | 20231116 | 142400 | 861683269 | 2125 | 2135 | 2135 | 2125 | 4176 |
| 347 | 20231116 | 142300 | 852800924 | 2130 | 2130 | 2130 | 2130 | 11 |
| 348 | 20231116 | 142200 | 852777494 | 2135 | 2130 | 2135 | 2130 | 79 |
| 349 | 20231116 | 142100 | 852608994 | 2130 | 2130 | 2130 | 2130 | 0 |
| 350 | 20231116 | 142000 | 852608994 | 2130 | 2135 | 2135 | 2130 | 316 |
| 351 | 20231116 | 141900 | 851934789 | 2135 | 2135 | 2135 | 2135 | 0 |
| 352 | 20231116 | 141800 | 851934789 | 2135 | 2130 | 2135 | 2130 | 1220 |
| 353 | 20231116 | 141700 | 849335319 | 2135 | 2135 | 2135 | 2135 | 1308 |
| 354 | 20231116 | 141600 | 846542739 | 2135 | 2135 | 2135 | 2135 | 4 |
| 355 | 20231116 | 141500 | 846534199 | 2135 | 2135 | 2135 | 2135 | 91 |
| 356 | 20231116 | 141400 | 846339914 | 2130 | 2135 | 2135 | 2130 | 300 |
| 357 | 20231116 | 141300 | 845700409 | 2130 | 2135 | 2135 | 2130 | 1006 |
| 358 | 20231116 | 141200 | 843555989 | 2135 | 2135 | 2135 | 2135 | 11 |
| 359 | 20231116 | 141100 | 843532504 | 2135 | 2140 | 2140 | 2135 | 2 |
| 360 | 20231116 | 141000 | 843528229 | 2135 | 2140 | 2140 | 2135 | 12 |
| 361 | 20231116 | 140900 | 843502554 | 2145 | 2145 | 2145 | 2145 | 46 |
| 362 | 20231116 | 140800 | 843403884 | 2140 | 2140 | 2140 | 2140 | 0 |
| 363 | 20231116 | 140700 | 843403884 | 2140 | 2135 | 2140 | 2135 | 752 |
| 364 | 20231116 | 140600 | 841798309 | 2150 | 2150 | 2150 | 2150 | 1 |
| 365 | 20231116 | 140500 | 841796159 | 2150 | 2135 | 2150 | 2135 | 579 |
| 366 | 20231116 | 140400 | 840555054 | 2135 | 2140 | 2140 | 2135 | 312 |
| 367 | 20231116 | 140300 | 839888874 | 2140 | 2140 | 2140 | 2140 | 0 |
| 368 | 20231116 | 140200 | 839888874 | 2140 | 2140 | 2140 | 2140 | 12 |
| 369 | 20231116 | 140100 | 839863194 | 2150 | 2140 | 2150 | 2135 | 119 |
| 370 | 20231116 | 140000 | 839609109 | 2150 | 2140 | 2150 | 2140 | 17 |
| 371 | 20231116 | 135900 | 839572689 | 2135 | 2135 | 2135 | 2135 | 0 |
| 372 | 20231116 | 135800 | 839572689 | 2135 | 2135 | 2135 | 2135 | 340 |
| 373 | 20231116 | 135700 | 838846789 | 2135 | 2135 | 2135 | 2135 | 12 |
| 374 | 20231116 | 135600 | 838821169 | 2140 | 2140 | 2140 | 2140 | 47 |
| 375 | 20231116 | 135500 | 838720589 | 2135 | 2135 | 2135 | 2135 | 91 |
| 376 | 20231116 | 135400 | 838526304 | 2140 | 2140 | 2140 | 2140 | 10 |
| 377 | 20231116 | 135300 | 838504904 | 2140 | 2140 | 2140 | 2140 | 2 |
| 378 | 20231116 | 135200 | 838500624 | 2140 | 2140 | 2140 | 2140 | 10 |
| 379 | 20231116 | 135100 | 838479224 | 2140 | 2140 | 2140 | 2140 | 1 |
| 380 | 20231116 | 135000 | 838477084 | 2140 | 2140 | 2140 | 2140 | 20 |
| 381 | 20231116 | 134900 | 838434284 | 2145 | 2150 | 2150 | 2145 | 383 |
| 382 | 20231116 | 134800 | 837610984 | 2140 | 2140 | 2140 | 2140 | 376 |
| 383 | 20231116 | 134700 | 836806344 | 2135 | 2135 | 2135 | 2135 | 153 |
| 384 | 20231116 | 134600 | 836479689 | 2135 | 2135 | 2135 | 2135 | 0 |
| 385 | 20231116 | 134500 | 836479689 | 2135 | 2135 | 2135 | 2135 | 191 |
| 386 | 20231116 | 134400 | 836071904 | 2140 | 2140 | 2140 | 2140 | 795 |
| 387 | 20231116 | 134300 | 834370604 | 2140 | 2140 | 2140 | 2140 | 46 |
| 388 | 20231116 | 134200 | 834272164 | 2135 | 2140 | 2140 | 2135 | 295 |
| 389 | 20231116 | 134100 | 833640919 | 2145 | 2145 | 2145 | 2145 | 2 |
| 390 | 20231116 | 134000 | 833636629 | 2140 | 2140 | 2140 | 2140 | 91 |
| 391 | 20231116 | 133900 | 833441889 | 2140 | 2145 | 2145 | 2140 | 44 |
| 392 | 20231116 | 133800 | 833347574 | 2145 | 2145 | 2145 | 2145 | 2 |
| 393 | 20231116 | 133700 | 833343284 | 2145 | 2135 | 2145 | 2135 | 839 |
| 394 | 20231116 | 133600 | 831546939 | 2135 | 2135 | 2135 | 2135 | 2 |
| 395 | 20231116 | 133500 | 831542669 | 2135 | 2135 | 2135 | 2135 | 91 |
| 396 | 20231116 | 133400 | 831348384 | 2140 | 2140 | 2140 | 2140 | 11 |
| 397 | 20231116 | 133300 | 831324844 | 2140 | 2145 | 2145 | 2140 | 6 |
| 398 | 20231116 | 133200 | 831311999 | 2140 | 2130 | 2140 | 2130 | 378 |
| 399 | 20231116 | 133100 | 830503199 | 2130 | 2130 | 2130 | 2130 | 0 |
| 400 | 20231116 | 133000 | 830503199 | 2130 | 2140 | 2140 | 2130 | 61 |
| 401 | 20231116 | 132900 | 830372809 | 2125 | 2120 | 2125 | 2120 | 291 |
| 402 | 20231116 | 132800 | 829754524 | 2100 | 2115 | 2120 | 2100 | 21 |
| 403 | 20231116 | 132700 | 829710064 | 2095 | 2095 | 2095 | 2095 | 0 |
| 404 | 20231116 | 132600 | 829710064 | 2095 | 2095 | 2095 | 2095 | 0 |
| 405 | 20231116 | 132500 | 829710064 | 2095 | 2095 | 2095 | 2095 | 0 |
| 406 | 20231116 | 132400 | 829710064 | 2095 | 2100 | 2100 | 2095 | 500 |
| 407 | 20231116 | 132300 | 828662449 | 2095 | 2105 | 2105 | 2095 | 334 |
| 408 | 20231116 | 132200 | 827960804 | 2095 | 2095 | 2095 | 2095 | 0 |
| 409 | 20231116 | 132100 | 827960804 | 2095 | 2100 | 2100 | 2095 | 503 |
| 410 | 20231116 | 132000 | 826906829 | 2100 | 2105 | 2105 | 2100 | 762 |
| 411 | 20231116 | 131900 | 825305159 | 2105 | 2115 | 2115 | 2105 | 233 |
| 412 | 20231116 | 131800 | 824814654 | 2115 | 2105 | 2115 | 2105 | 696 |
| 413 | 20231116 | 131700 | 823343904 | 2105 | 2105 | 2115 | 2105 | 1862 |
| 414 | 20231116 | 131600 | 819423934 | 2110 | 2110 | 2110 | 2110 | 149 |
| 415 | 20231116 | 131500 | 819109544 | 2105 | 2110 | 2110 | 2105 | 1331 |
| 416 | 20231116 | 131400 | 816303249 | 2115 | 2125 | 2125 | 2115 | 1376 |
| 417 | 20231116 | 131300 | 813392999 | 2125 | 2125 | 2125 | 2120 | 450 |
| 418 | 20231116 | 131200 | 812437749 | 2125 | 2140 | 2140 | 2125 | 258 |
| 419 | 20231116 | 131100 | 811888029 | 2140 | 2140 | 2140 | 2140 | 109 |
| 420 | 20231116 | 131000 | 811654769 | 2145 | 2170 | 2170 | 2110 | 6476 |
| 421 | 20231116 | 130900 | 797889664 | 2170 | 2180 | 2190 | 2170 | 353 |
| 422 | 20231116 | 130800 | 797120344 | 2190 | 2170 | 2190 | 2170 | 3720 |
| 423 | 20231116 | 130700 | 789016499 | 2170 | 2150 | 2170 | 2150 | 22 |
| 424 | 20231116 | 130600 | 788969069 | 2165 | 2155 | 2165 | 2150 | 887 |
| 425 | 20231116 | 130500 | 787054969 | 2150 | 2150 | 2155 | 2150 | 466 |
| 426 | 20231116 | 130400 | 786052854 | 2150 | 2150 | 2150 | 2150 | 101 |
| 427 | 20231116 | 130300 | 785835704 | 2150 | 2145 | 2150 | 2145 | 2150 |
| 428 | 20231116 | 130200 | 781215264 | 2140 | 2140 | 2140 | 2135 | 36 |
| 429 | 20231116 | 130100 | 781138234 | 2125 | 2130 | 2130 | 2125 | 48 |
| 430 | 20231116 | 130000 | 781035999 | 2140 | 2140 | 2140 | 2140 | 10 |
| 431 | 20231116 | 125900 | 781014599 | 2140 | 2125 | 2140 | 2125 | 21 |
| 432 | 20231116 | 125800 | 780969959 | 2145 | 2145 | 2145 | 2145 | 0 |
| 433 | 20231116 | 125700 | 780969959 | 2145 | 2120 | 2145 | 2105 | 3783 |
| 434 | 20231116 | 125600 | 772974509 | 2115 | 2125 | 2125 | 2095 | 11819 |
| 435 | 20231116 | 125500 | 748081944 | 2125 | 2125 | 2125 | 2120 | 823 |
| 436 | 20231116 | 125400 | 746333324 | 2125 | 2145 | 2145 | 2125 | 3838 |
| 437 | 20231116 | 125300 | 738132669 | 2145 | 2145 | 2145 | 2145 | 579 |
| 438 | 20231116 | 125200 | 736890714 | 2150 | 2160 | 2160 | 2150 | 1965 |
| 439 | 20231116 | 125100 | 732663254 | 2165 | 2145 | 2165 | 2145 | 17090 |
| 440 | 20231116 | 125000 | 695828179 | 2145 | 2145 | 2145 | 2145 | 2728 |
| 441 | 20231116 | 124900 | 689976619 | 2150 | 2150 | 2150 | 2135 | 216 |
| 442 | 20231116 | 124800 | 689512234 | 2155 | 2130 | 2155 | 2130 | 881 |
| 443 | 20231116 | 124700 | 687616739 | 2150 | 2105 | 2150 | 2105 | 56418 |
| 444 | 20231116 | 124600 | 567557864 | 2100 | 2100 | 2100 | 2100 | 25 |
| 445 | 20231116 | 124500 | 567505364 | 2095 | 2100 | 2100 | 2090 | 832 |
| 446 | 20231116 | 124400 | 565765964 | 2100 | 2100 | 2100 | 2100 | 419 |
| 447 | 20231116 | 124300 | 564886064 | 2090 | 2090 | 2090 | 2090 | 0 |
| 448 | 20231116 | 124200 | 564886064 | 2090 | 2090 | 2090 | 2090 | 0 |
| 449 | 20231116 | 124100 | 564886064 | 2090 | 2090 | 2090 | 2090 | 0 |
| 450 | 20231116 | 124000 | 564886064 | 2090 | 2080 | 2090 | 2080 | 877 |
| 451 | 20231116 | 123900 | 563053594 | 2075 | 2080 | 2080 | 2075 | 163 |
| 452 | 20231116 | 123800 | 562714809 | 2080 | 2075 | 2080 | 2075 | 382 |
| 453 | 20231116 | 123700 | 561921364 | 2065 | 2065 | 2065 | 2065 | 2641 |
| 454 | 20231116 | 123600 | 556467699 | 2065 | 2065 | 2065 | 2065 | 21 |
| 455 | 20231116 | 123500 | 556424334 | 2065 | 2065 | 2065 | 2065 | 0 |
| 456 | 20231116 | 123400 | 556424334 | 2065 | 2065 | 2065 | 2065 | 11 |
| 457 | 20231116 | 123300 | 556401619 | 2065 | 2065 | 2065 | 2065 | 148 |
| 458 | 20231116 | 123200 | 556095999 | 2065 | 2065 | 2065 | 2065 | 7 |
| 459 | 20231116 | 123100 | 556081544 | 2065 | 2065 | 2065 | 2065 | 337 |
| 460 | 20231116 | 123000 | 555385639 | 2060 | 2060 | 2060 | 2060 | 1 |
| 461 | 20231116 | 122900 | 555383579 | 2065 | 2065 | 2065 | 2065 | 186 |
| 462 | 20231116 | 122800 | 554999489 | 2075 | 2075 | 2075 | 2075 | 0 |
| 463 | 20231116 | 122700 | 554999489 | 2075 | 2075 | 2075 | 2075 | 165 |
| 464 | 20231116 | 122600 | 554657114 | 2080 | 2075 | 2080 | 2060 | 5267 |
| 465 | 20231116 | 122500 | 543752414 | 2075 | 2075 | 2075 | 2075 | 98 |
| 466 | 20231116 | 122400 | 543549064 | 2075 | 2075 | 2075 | 2075 | 20 |
| 467 | 20231116 | 122300 | 543507564 | 2070 | 2075 | 2075 | 2070 | 16 |
| 468 | 20231116 | 122200 | 543474429 | 2075 | 2075 | 2075 | 2075 | 17 |
| 469 | 20231116 | 122100 | 543439154 | 2050 | 2050 | 2050 | 2050 | 0 |
| 470 | 20231116 | 122000 | 543439154 | 2050 | 2050 | 2050 | 2050 | 0 |
| 471 | 20231116 | 121900 | 543439154 | 2050 | 2050 | 2050 | 2050 | 0 |
| 472 | 20231116 | 121800 | 543439154 | 2050 | 2060 | 2060 | 2050 | 4264 |
| 473 | 20231116 | 121700 | 534675884 | 2060 | 2060 | 2060 | 2060 | 0 |
| 474 | 20231116 | 121600 | 534675884 | 2060 | 2060 | 2060 | 2060 | 0 |
| 475 | 20231116 | 121500 | 534675884 | 2060 | 2060 | 2060 | 2060 | 0 |
| 476 | 20231116 | 121400 | 534675884 | 2060 | 2060 | 2060 | 2060 | 2500 |
| 477 | 20231116 | 121300 | 529525884 | 2100 | 2100 | 2100 | 2100 | 0 |
| 478 | 20231116 | 121200 | 529525884 | 2100 | 2095 | 2100 | 2095 | 47 |
| 479 | 20231116 | 121100 | 529427189 | 2065 | 2070 | 2070 | 2065 | 6323 |
| 480 | 20231116 | 121000 | 516365029 | 2070 | 2080 | 2080 | 2070 | 557 |
| 481 | 20231116 | 120900 | 515208069 | 2075 | 2090 | 2090 | 2075 | 1560 |
| 482 | 20231116 | 120800 | 511961619 | 2085 | 2085 | 2085 | 2085 | 0 |
| 483 | 20231116 | 120700 | 511961619 | 2085 | 2105 | 2105 | 2085 | 27 |
| 484 | 20231116 | 120600 | 511904844 | 2085 | 2085 | 2085 | 2085 | 0 |
| 485 | 20231116 | 120500 | 511904844 | 2085 | 2085 | 2085 | 2085 | 0 |
| 486 | 20231116 | 120400 | 511904844 | 2085 | 2085 | 2085 | 2085 | 0 |
| 487 | 20231116 | 120300 | 511904844 | 2085 | 2085 | 2085 | 2085 | 0 |
| 488 | 20231116 | 120200 | 511904844 | 2085 | 2085 | 2085 | 2085 | 2 |
| 489 | 20231116 | 120100 | 511900674 | 2090 | 2095 | 2095 | 2090 | 668 |
| 490 | 20231116 | 120000 | 510504544 | 2095 | 2095 | 2095 | 2095 | 11 |
| 491 | 20231116 | 115900 | 510481499 | 2110 | 2110 | 2110 | 2110 | 47 |
| 492 | 20231116 | 115800 | 510382329 | 2090 | 2095 | 2095 | 2090 | 246 |
| 493 | 20231116 | 115700 | 509868179 | 2095 | 2095 | 2095 | 2095 | 10 |
| 494 | 20231116 | 115600 | 509847229 | 2095 | 2095 | 2095 | 2095 | 51 |
| 495 | 20231116 | 115500 | 509740384 | 2095 | 2105 | 2110 | 2095 | 113 |
| 496 | 20231116 | 115400 | 509503354 | 2105 | 2105 | 2105 | 2105 | 93 |
| 497 | 20231116 | 115300 | 509307589 | 2100 | 2100 | 2100 | 2100 | 365 |
| 498 | 20231116 | 115200 | 508541089 | 2095 | 2095 | 2095 | 2095 | 0 |
| 499 | 20231116 | 115100 | 508541089 | 2095 | 2095 | 2095 | 2095 | 79 |
| 500 | 20231116 | 115000 | 508375584 | 2095 | 2095 | 2095 | 2095 | 1 |
| 501 | 20231116 | 114900 | 508373489 | 2095 | 2095 | 2095 | 2095 | 0 |
| 502 | 20231116 | 114800 | 508373489 | 2095 | 2095 | 2095 | 2095 | 10 |
| 503 | 20231116 | 114700 | 508352539 | 2095 | 2110 | 2110 | 2095 | 372 |
| 504 | 20231116 | 114600 | 507569659 | 2110 | 2110 | 2110 | 2110 | 47 |
| 505 | 20231116 | 114500 | 507470489 | 2095 | 2095 | 2095 | 2095 | 10 |
| 506 | 20231116 | 114400 | 507449539 | 2095 | 2095 | 2095 | 2095 | 0 |
| 507 | 20231116 | 114300 | 507449539 | 2095 | 2095 | 2095 | 2095 | 0 |
| 508 | 20231116 | 114200 | 507449539 | 2095 | 2095 | 2095 | 2095 | 0 |
| 509 | 20231116 | 114100 | 507449539 | 2095 | 2095 | 2095 | 2095 | 0 |
| 510 | 20231116 | 114000 | 507449539 | 2095 | 2095 | 2095 | 2090 | 1582 |
| 511 | 20231116 | 113900 | 504142569 | 2090 | 2100 | 2100 | 2090 | 578 |
| 512 | 20231116 | 113800 | 502931519 | 2095 | 2110 | 2110 | 2095 | 66 |
| 513 | 20231116 | 113700 | 502792334 | 2110 | 2110 | 2110 | 2105 | 1400 |
| 514 | 20231116 | 113600 | 499838344 | 2095 | 2110 | 2115 | 2095 | 505 |
| 515 | 20231116 | 113500 | 498772544 | 2110 | 2095 | 2110 | 2095 | 501 |
| 516 | 20231116 | 113400 | 497718814 | 2095 | 2095 | 2095 | 2095 | 1 |
| 517 | 20231116 | 113300 | 497716719 | 2100 | 2100 | 2100 | 2100 | 47 |
| 518 | 20231116 | 113200 | 497618019 | 2100 | 2100 | 2100 | 2100 | 0 |
| 519 | 20231116 | 113100 | 497618019 | 2100 | 2095 | 2100 | 2095 | 61 |
| 520 | 20231116 | 113000 | 497490059 | 2090 | 2090 | 2090 | 2090 | 3 |
| 521 | 20231116 | 112900 | 497483789 | 2095 | 2095 | 2095 | 2095 | 272 |
| 522 | 20231116 | 112800 | 496913949 | 2095 | 2095 | 2095 | 2095 | 0 |
| 523 | 20231116 | 112700 | 496913949 | 2095 | 2095 | 2095 | 2095 | 305 |
| 524 | 20231116 | 112600 | 496274974 | 2100 | 2100 | 2100 | 2100 | 379 |
| 525 | 20231116 | 112500 | 495479074 | 2100 | 2100 | 2100 | 2100 | 92 |
| 526 | 20231116 | 112400 | 495285874 | 2105 | 2105 | 2105 | 2105 | 11 |
| 527 | 20231116 | 112300 | 495262719 | 2100 | 2100 | 2100 | 2100 | 24 |
| 528 | 20231116 | 112200 | 495212319 | 2100 | 2100 | 2100 | 2100 | 1 |
| 529 | 20231116 | 112100 | 495210219 | 2110 | 2110 | 2110 | 2090 | 1318 |
| 530 | 20231116 | 112000 | 492449634 | 2110 | 2100 | 2110 | 2100 | 78 |
| 531 | 20231116 | 111900 | 492285094 | 2095 | 2090 | 2095 | 2090 | 1054 |
| 532 | 20231116 | 111800 | 490081234 | 2085 | 2090 | 2090 | 2085 | 18 |
| 533 | 20231116 | 111700 | 490043669 | 2090 | 2090 | 2090 | 2090 | 11 |
| 534 | 20231116 | 111600 | 490020679 | 2090 | 2090 | 2090 | 2090 | 120 |
| 535 | 20231116 | 111500 | 489769879 | 2085 | 2095 | 2100 | 2085 | 2408 |
| 536 | 20231116 | 111400 | 484733429 | 2095 | 2110 | 2110 | 2095 | 129 |
| 537 | 20231116 | 111300 | 484462814 | 2110 | 2110 | 2110 | 2110 | 2 |
| 538 | 20231116 | 111200 | 484458594 | 2120 | 2120 | 2120 | 2115 | 2753 |
| 539 | 20231116 | 111100 | 478634989 | 2120 | 2120 | 2120 | 2115 | 1434 |
| 540 | 20231116 | 111000 | 475594959 | 2125 | 2125 | 2125 | 2120 | 596 |
| 541 | 20231116 | 110900 | 474330209 | 2125 | 2125 | 2125 | 2115 | 1026 |
| 542 | 20231116 | 110800 | 472151364 | 2125 | 2120 | 2125 | 2115 | 2657 |
| 543 | 20231116 | 110700 | 466505364 | 2115 | 2115 | 2120 | 2115 | 3019 |
| 544 | 20231116 | 110600 | 460107574 | 2115 | 2110 | 2115 | 2095 | 9670 |
| 545 | 20231116 | 110500 | 439682984 | 2095 | 2100 | 2105 | 2095 | 3006 |
| 546 | 20231116 | 110400 | 433366374 | 2100 | 2100 | 2100 | 2100 | 2686 |
| 547 | 20231116 | 110300 | 427725774 | 2100 | 2100 | 2100 | 2100 | 0 |
| 548 | 20231116 | 110200 | 427725774 | 2100 | 2100 | 2100 | 2100 | 25 |
| 549 | 20231116 | 110100 | 427673274 | 2095 | 2095 | 2095 | 2095 | 0 |
| 550 | 20231116 | 110000 | 427673274 | 2095 | 2095 | 2095 | 2095 | 206 |
| 551 | 20231116 | 105900 | 427241704 | 2095 | 2090 | 2095 | 2090 | 1273 |
| 552 | 20231116 | 105800 | 424577129 | 2070 | 2090 | 2090 | 2070 | 787 |
| 553 | 20231116 | 105700 | 422944879 | 2060 | 2070 | 2070 | 2060 | 10000 |
| 554 | 20231116 | 105600 | 402331409 | 2065 | 2065 | 2065 | 2065 | 369 |
| 555 | 20231116 | 105500 | 401569424 | 2070 | 2070 | 2070 | 2070 | 5247 |
| 556 | 20231116 | 105400 | 390708134 | 2070 | 2075 | 2090 | 2065 | 2160 |
| 557 | 20231116 | 105300 | 386210464 | 2070 | 2075 | 2075 | 2050 | 7710 |
| 558 | 20231116 | 105200 | 370335659 | 2070 | 2085 | 2085 | 2070 | 3647 |
| 559 | 20231116 | 105100 | 362758894 | 2095 | 2100 | 2100 | 2095 | 5146 |
| 560 | 20231116 | 105000 | 351958199 | 2100 | 2100 | 2110 | 2100 | 1522 |
| 561 | 20231116 | 104900 | 348761979 | 2100 | 2095 | 2105 | 2095 | 1369 |
| 562 | 20231116 | 104800 | 345886494 | 2095 | 2095 | 2095 | 2095 | 110 |
| 563 | 20231116 | 104700 | 345656044 | 2080 | 2075 | 2080 | 2075 | 752 |
| 564 | 20231116 | 104600 | 344093159 | 2100 | 2065 | 2100 | 2065 | 5818 |
| 565 | 20231116 | 104500 | 331931354 | 2050 | 2080 | 2080 | 2050 | 9414 |
| 566 | 20231116 | 104400 | 312446049 | 2080 | 2080 | 2090 | 2080 | 5362 |
| 567 | 20231116 | 104300 | 301290534 | 2095 | 2110 | 2110 | 2080 | 3605 |
| 568 | 20231116 | 104200 | 293721859 | 2110 | 2090 | 2120 | 2080 | 13626 |
| 569 | 20231116 | 104100 | 265122314 | 2095 | 2045 | 2100 | 2045 | 43307 |
| 570 | 20231116 | 104000 | 175224539 | 2045 | 2040 | 2045 | 2040 | 336 |
| 571 | 20231116 | 103900 | 174538099 | 2040 | 2035 | 2045 | 2020 | 8580 |
| 572 | 20231116 | 103800 | 157024069 | 2030 | 2010 | 2030 | 2010 | 2293 |
| 573 | 20231116 | 103700 | 152374514 | 2010 | 2010 | 2010 | 2010 | 1 |
| 574 | 20231116 | 103600 | 152372504 | 2030 | 2030 | 2030 | 2030 | 0 |
| 575 | 20231116 | 103500 | 152372504 | 2030 | 2015 | 2030 | 2015 | 496 |
| 576 | 20231116 | 103400 | 151365904 | 2015 | 2015 | 2015 | 2015 | 0 |
| 577 | 20231116 | 103300 | 151365904 | 2015 | 2015 | 2015 | 2015 | 17 |
| 578 | 20231116 | 103200 | 151331649 | 2030 | 2025 | 2030 | 2025 | 781 |
| 579 | 20231116 | 103100 | 149749429 | 2010 | 2010 | 2025 | 2010 | 12 |
| 580 | 20231116 | 103000 | 149725219 | 2030 | 2010 | 2030 | 2010 | 6078 |
| 581 | 20231116 | 102900 | 137464394 | 2010 | 2005 | 2010 | 2005 | 522 |
| 582 | 20231116 | 102800 | 136415299 | 2010 | 2000 | 2010 | 2000 | 7059 |
| 583 | 20231116 | 102700 | 122277414 | 2000 | 2000 | 2000 | 2000 | 111 |
| 584 | 20231116 | 102600 | 122055414 | 2000 | 2000 | 2000 | 2000 | 26 |
| 585 | 20231116 | 102500 | 122003414 | 2000 | 1998 | 2000 | 1998 | 2527 |
| 586 | 20231116 | 102400 | 116951526 | 1999 | 1999 | 1999 | 1999 | 2036 |
| 587 | 20231116 | 102300 | 112881562 | 1991 | 1990 | 1991 | 1990 | 3245 |
| 588 | 20231116 | 102200 | 106420856 | 1991 | 1996 | 2000 | 1991 | 2273 |
| 589 | 20231116 | 102100 | 101888729 | 1996 | 1996 | 1996 | 1996 | 177 |
| 590 | 20231116 | 102000 | 101535437 | 1994 | 1990 | 1994 | 1989 | 1134 |
| 591 | 20231116 | 101900 | 99275583 | 1971 | 1971 | 1971 | 1971 | 1 |
| 592 | 20231116 | 101800 | 99273612 | 1990 | 1989 | 1992 | 1989 | 128 |
| 593 | 20231116 | 101700 | 99018775 | 1971 | 1972 | 1972 | 1971 | 332 |
| 594 | 20231116 | 101600 | 98364392 | 1971 | 1992 | 1992 | 1971 | 29 |
| 595 | 20231116 | 101500 | 98306645 | 1993 | 1994 | 1994 | 1993 | 14 |
| 596 | 20231116 | 101400 | 98278730 | 1994 | 1994 | 1996 | 1994 | 1034 |
| 597 | 20231116 | 101300 | 96216312 | 1969 | 1978 | 1979 | 1968 | 4482 |
| 598 | 20231116 | 101200 | 87349162 | 1979 | 1965 | 1979 | 1965 | 1111 |
| 599 | 20231116 | 101100 | 85150647 | 1965 | 1973 | 1973 | 1965 | 3392 |
| 600 | 20231116 | 101000 | 78477525 | 1980 | 1970 | 2010 | 1970 | 4410 |
| 601 | 20231116 | 100900 | 69673257 | 1985 | 1984 | 1985 | 1984 | 100 |
| 602 | 20231116 | 100800 | 69474776 | 1986 | 1986 | 1986 | 1970 | 515 |
| 603 | 20231116 | 100700 | 68452114 | 1969 | 1969 | 1969 | 1969 | 20 |
| 604 | 20231116 | 100600 | 68412734 | 1968 | 1984 | 1984 | 1968 | 657 |
| 605 | 20231116 | 100500 | 67113278 | 1985 | 2010 | 2010 | 1985 | 780 |
| 606 | 20231116 | 100400 | 65562106 | 2015 | 2010 | 2015 | 2010 | 1278 |
| 607 | 20231116 | 100300 | 62993271 | 2010 | 2020 | 2020 | 2010 | 774 |
| 608 | 20231116 | 100200 | 61429801 | 2020 | 2015 | 2020 | 1975 | 8094 |
| 609 | 20231116 | 100100 | 45117564 | 2015 | 2020 | 2025 | 1998 | 14743 |
| 610 | 20231116 | 100000 | 15264524 | 2030 | 2040 | 2040 | 1966 | 6054 |