30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 202700 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 19798 |
| 3 | 20231116 | 202600 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 4 | 20231116 | 202500 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 5 | 20231116 | 202400 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 6 | 20231116 | 202300 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 7 | 20231116 | 202200 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 8 | 20231116 | 202100 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 9 | 20231116 | 202000 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 10 | 20231116 | 201900 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 11 | 20231116 | 201800 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 12 | 20231116 | 201700 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 13 | 20231116 | 201600 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 14 | 20231116 | 201500 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 15 | 20231116 | 201400 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 16 | 20231116 | 201300 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 17 | 20231116 | 201200 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 18 | 20231116 | 201100 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 19 | 20231116 | 201000 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 20 | 20231116 | 200900 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 21 | 20231116 | 200800 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 22 | 20231116 | 200700 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 23 | 20231116 | 200600 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 24 | 20231116 | 200500 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 25 | 20231116 | 200400 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 26 | 20231116 | 200300 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 27 | 20231116 | 200200 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 28 | 20231116 | 200100 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 29 | 20231116 | 200000 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 30 | 20231116 | 195900 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 31 | 20231116 | 195800 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 32 | 20231116 | 195700 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 19798 |
| 33 | 20231116 | 195600 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 34 | 20231116 | 195500 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 35 | 20231116 | 195400 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 36 | 20231116 | 195300 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 37 | 20231116 | 195200 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 38 | 20231116 | 195100 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 39 | 20231116 | 195000 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 40 | 20231116 | 194900 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 41 | 20231116 | 194800 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 42 | 20231116 | 194700 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 43 | 20231116 | 194600 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 44 | 20231116 | 194500 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 45 | 20231116 | 194400 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 46 | 20231116 | 194300 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 47 | 20231116 | 194200 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 48 | 20231116 | 194100 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 49 | 20231116 | 194000 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 50 | 20231116 | 193900 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 51 | 20231116 | 193800 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 52 | 20231116 | 193700 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 53 | 20231116 | 193600 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 54 | 20231116 | 193500 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 55 | 20231116 | 193400 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 56 | 20231116 | 193300 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 57 | 20231116 | 193200 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 58 | 20231116 | 193100 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 59 | 20231116 | 193000 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 60 | 20231116 | 192900 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 61 | 20231116 | 192800 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 62 | 20231116 | 192700 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 19798 |
| 63 | 20231116 | 192600 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 64 | 20231116 | 192500 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 65 | 20231116 | 192400 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 66 | 20231116 | 192300 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 67 | 20231116 | 192200 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 68 | 20231116 | 192100 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 69 | 20231116 | 192000 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 70 | 20231116 | 191900 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 71 | 20231116 | 191800 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 72 | 20231116 | 191700 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 73 | 20231116 | 191600 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 74 | 20231116 | 191500 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 75 | 20231116 | 191400 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 76 | 20231116 | 191300 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 77 | 20231116 | 191200 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 78 | 20231116 | 191100 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 79 | 20231116 | 191000 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 80 | 20231116 | 190900 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 81 | 20231116 | 190800 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 82 | 20231116 | 190700 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 83 | 20231116 | 190600 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 84 | 20231116 | 190500 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 85 | 20231116 | 190400 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 86 | 20231116 | 190300 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 87 | 20231116 | 190200 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 88 | 20231116 | 190100 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 89 | 20231116 | 190000 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 90 | 20231116 | 185900 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 91 | 20231116 | 185800 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 92 | 20231116 | 185700 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 19798 |
| 93 | 20231116 | 185600 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 94 | 20231116 | 185500 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 95 | 20231116 | 185400 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 96 | 20231116 | 185300 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 97 | 20231116 | 185200 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 98 | 20231116 | 185100 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 99 | 20231116 | 185000 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 100 | 20231116 | 184900 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 101 | 20231116 | 184800 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 102 | 20231116 | 184700 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 103 | 20231116 | 184600 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 104 | 20231116 | 184500 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 105 | 20231116 | 184400 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 106 | 20231116 | 184300 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 107 | 20231116 | 184200 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 108 | 20231116 | 184100 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 109 | 20231116 | 184000 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 110 | 20231116 | 183900 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 111 | 20231116 | 183800 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 112 | 20231116 | 183700 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 113 | 20231116 | 183600 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 114 | 20231116 | 183500 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 115 | 20231116 | 183400 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 116 | 20231116 | 183300 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 117 | 20231116 | 183200 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 118 | 20231116 | 183100 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 119 | 20231116 | 183000 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 120 | 20231116 | 182900 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 121 | 20231116 | 182800 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 122 | 20231116 | 182700 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 19798 |
| 123 | 20231116 | 182600 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 124 | 20231116 | 182500 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 125 | 20231116 | 182400 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 126 | 20231116 | 182300 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 127 | 20231116 | 182200 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 128 | 20231116 | 182100 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 129 | 20231116 | 182000 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 130 | 20231116 | 181900 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 131 | 20231116 | 181800 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 132 | 20231116 | 181700 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 133 | 20231116 | 181600 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 134 | 20231116 | 181500 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 135 | 20231116 | 181400 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 136 | 20231116 | 181300 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 137 | 20231116 | 181200 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 138 | 20231116 | 181100 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 139 | 20231116 | 181000 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 140 | 20231116 | 180900 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 141 | 20231116 | 180800 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 142 | 20231116 | 180700 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 143 | 20231116 | 180600 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 144 | 20231116 | 180500 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 145 | 20231116 | 180400 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 146 | 20231116 | 180300 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 147 | 20231116 | 180200 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 148 | 20231116 | 180100 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 149 | 20231116 | 180000 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 150 | 20231116 | 175900 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 151 | 20231116 | 175800 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 152 | 20231116 | 175700 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 19798 |
| 153 | 20231116 | 175600 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 154 | 20231116 | 175500 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 155 | 20231116 | 175400 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 156 | 20231116 | 175300 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 157 | 20231116 | 175200 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 158 | 20231116 | 175100 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 159 | 20231116 | 175000 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 160 | 20231116 | 174900 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 161 | 20231116 | 174800 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 162 | 20231116 | 174700 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 163 | 20231116 | 174600 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 164 | 20231116 | 174500 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 165 | 20231116 | 174400 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 166 | 20231116 | 174300 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 167 | 20231116 | 174200 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 168 | 20231116 | 174100 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 169 | 20231116 | 174000 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 170 | 20231116 | 173900 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 171 | 20231116 | 173800 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 172 | 20231116 | 173700 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 173 | 20231116 | 173600 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 174 | 20231116 | 173500 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 175 | 20231116 | 173400 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 176 | 20231116 | 173300 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 177 | 20231116 | 173200 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 178 | 20231116 | 173100 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 179 | 20231116 | 173000 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 180 | 20231116 | 172900 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 181 | 20231116 | 172800 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 182 | 20231116 | 172700 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 19798 |
| 183 | 20231116 | 172600 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 184 | 20231116 | 172500 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 185 | 20231116 | 172400 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 186 | 20231116 | 172300 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 187 | 20231116 | 172200 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 188 | 20231116 | 172100 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 189 | 20231116 | 172000 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 190 | 20231116 | 171900 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 191 | 20231116 | 171800 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 192 | 20231116 | 171700 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 193 | 20231116 | 171600 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 194 | 20231116 | 171500 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 195 | 20231116 | 171400 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 196 | 20231116 | 171300 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 197 | 20231116 | 171200 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 198 | 20231116 | 171100 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 199 | 20231116 | 171000 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 200 | 20231116 | 170900 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 201 | 20231116 | 170800 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 202 | 20231116 | 170700 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 203 | 20231116 | 170600 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 204 | 20231116 | 170500 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 205 | 20231116 | 170400 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 206 | 20231116 | 170300 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 207 | 20231116 | 170200 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 208 | 20231116 | 170100 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 209 | 20231116 | 170000 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 210 | 20231116 | 165900 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 211 | 20231116 | 165800 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 212 | 20231116 | 165700 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 19798 |
| 213 | 20231116 | 165600 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 214 | 20231116 | 165500 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 215 | 20231116 | 165400 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 216 | 20231116 | 165300 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 217 | 20231116 | 165200 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 218 | 20231116 | 165100 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 219 | 20231116 | 165000 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 220 | 20231116 | 164900 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 221 | 20231116 | 164800 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 222 | 20231116 | 164700 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 223 | 20231116 | 164600 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 224 | 20231116 | 164500 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 225 | 20231116 | 164400 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 226 | 20231116 | 164300 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 227 | 20231116 | 164200 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 228 | 20231116 | 164100 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 229 | 20231116 | 164000 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 230 | 20231116 | 163900 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 231 | 20231116 | 163800 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 232 | 20231116 | 163700 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 233 | 20231116 | 163600 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 234 | 20231116 | 163500 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 235 | 20231116 | 163400 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 236 | 20231116 | 163300 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 237 | 20231116 | 163200 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 238 | 20231116 | 163100 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 239 | 20231116 | 163000 | 1107569420 | 2110 | 2110 | 2110 | 2110 | 19798 |
| 240 | 20231116 | 162900 | 1065795640 | 2105 | 2105 | 2105 | 2105 | 0 |
| 241 | 20231116 | 162800 | 1065795640 | 2105 | 2105 | 2105 | 2105 | 0 |
| 242 | 20231116 | 162700 | 1065795640 | 2105 | 2105 | 2105 | 2105 | 0 |
| 243 | 20231116 | 162600 | 1065795640 | 2105 | 2105 | 2105 | 2105 | 0 |
| 244 | 20231116 | 162500 | 1065795640 | 2105 | 2105 | 2105 | 2105 | 0 |
| 245 | 20231116 | 162400 | 1065795640 | 2105 | 2105 | 2105 | 2105 | 0 |
| 246 | 20231116 | 162300 | 1065795640 | 2105 | 2105 | 2105 | 2105 | 0 |
| 247 | 20231116 | 162200 | 1065795640 | 2105 | 2105 | 2105 | 2105 | 0 |
| 248 | 20231116 | 162100 | 1065795640 | 2105 | 2105 | 2105 | 2105 | 0 |
| 249 | 20231116 | 162000 | 1065795640 | 2105 | 2105 | 2105 | 2105 | 0 |
| 250 | 20231116 | 161900 | 1065795640 | 2105 | 2105 | 2105 | 2100 | 3600 |
| 251 | 20231116 | 161800 | 1058217645 | 2105 | 2105 | 2105 | 2105 | 169 |
| 252 | 20231116 | 161700 | 1057861900 | 2100 | 2100 | 2105 | 2100 | 1024 |
| 253 | 20231116 | 161600 | 1055711495 | 2105 | 2105 | 2105 | 2100 | 662 |
| 254 | 20231116 | 161500 | 1054318315 | 2110 | 2110 | 2110 | 2110 | 0 |
| 255 | 20231116 | 161400 | 1054318315 | 2110 | 2110 | 2110 | 2110 | 4 |
| 256 | 20231116 | 161300 | 1054309875 | 2105 | 2105 | 2105 | 2105 | 319 |
| 257 | 20231116 | 161200 | 1053638380 | 2105 | 2105 | 2105 | 2105 | 23 |
| 258 | 20231116 | 161100 | 1053589965 | 2105 | 2105 | 2105 | 2105 | 60 |
| 259 | 20231116 | 161000 | 1053463665 | 2105 | 2105 | 2110 | 2105 | 1752 |
| 260 | 20231116 | 160900 | 1049775685 | 2105 | 2105 | 2105 | 2105 | 3402 |
| 261 | 20231116 | 160800 | 1042614475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 262 | 20231116 | 160700 | 1042614475 | 2105 | 2105 | 2105 | 2105 | 500 |
| 263 | 20231116 | 160600 | 1041561975 | 2105 | 2105 | 2105 | 2105 | 0 |
| 264 | 20231116 | 160500 | 1041561975 | 2105 | 2105 | 2105 | 2105 | 0 |
| 265 | 20231116 | 160400 | 1041561975 | 2105 | 2105 | 2105 | 2105 | 0 |
| 266 | 20231116 | 160300 | 1041561975 | 2105 | 2105 | 2105 | 2105 | 200 |
| 267 | 20231116 | 160200 | 1041140975 | 2105 | 2105 | 2105 | 2105 | 0 |
| 268 | 20231116 | 160100 | 1041140975 | 2105 | 2105 | 2105 | 2105 | 760 |
| 269 | 20231116 | 160000 | 1039541175 | 2105 | 2105 | 2105 | 2105 | 1114 |
| 270 | 20231116 | 155900 | 1037196205 | 2105 | 2100 | 2105 | 2100 | 1179 |
| 271 | 20231116 | 155800 | 1034714660 | 2105 | 2105 | 2105 | 2105 | 0 |
| 272 | 20231116 | 155700 | 1034714660 | 2105 | 2105 | 2105 | 2105 | 542 |
| 273 | 20231116 | 155600 | 1033573750 | 2110 | 2110 | 2110 | 2110 | 0 |
| 274 | 20231116 | 155500 | 1033573750 | 2110 | 2110 | 2110 | 2110 | 77 |
| 275 | 20231116 | 155400 | 1033411280 | 2110 | 2110 | 2110 | 2110 | 0 |
| 276 | 20231116 | 155300 | 1033411280 | 2110 | 2110 | 2110 | 2110 | 32 |
| 277 | 20231116 | 155200 | 1033343760 | 2110 | 2110 | 2110 | 2110 | 0 |
| 278 | 20231116 | 155100 | 1033343760 | 2110 | 2105 | 2110 | 2105 | 1003 |
| 279 | 20231116 | 155000 | 1031227440 | 2110 | 2110 | 2110 | 2110 | 4 |
| 280 | 20231116 | 154900 | 1031219000 | 2110 | 2105 | 2110 | 2105 | 191 |
| 281 | 20231116 | 154800 | 1030816445 | 2110 | 2110 | 2110 | 2110 | 1 |
| 282 | 20231116 | 154700 | 1030814335 | 2110 | 2110 | 2110 | 2110 | 500 |
| 283 | 20231116 | 154600 | 1029759335 | 2110 | 2110 | 2110 | 2110 | 254 |
| 284 | 20231116 | 154500 | 1029223395 | 2110 | 2100 | 2110 | 2100 | 1941 |
| 285 | 20231116 | 154400 | 1025137095 | 2105 | 2100 | 2105 | 2100 | 10407 |
| 286 | 20231116 | 154300 | 1003234945 | 2105 | 2105 | 2105 | 2105 | 4 |
| 287 | 20231116 | 154200 | 1003226525 | 2105 | 2100 | 2105 | 2100 | 55 |
| 288 | 20231116 | 154100 | 1003111000 | 2100 | 2100 | 2100 | 2100 | 1030 |
| 289 | 20231116 | 154000 | 1000948000 | 2105 | 2105 | 2105 | 2105 | 2 |
| 290 | 20231116 | 153900 | 1000943790 | 2100 | 2100 | 2100 | 2100 | 0 |
| 291 | 20231116 | 153800 | 1000943790 | 2100 | 2100 | 2100 | 2100 | 47 |
| 292 | 20231116 | 153700 | 1000845090 | 2105 | 2105 | 2105 | 2105 | 50 |
| 293 | 20231116 | 153600 | 1000739840 | 2105 | 2105 | 2105 | 2105 | 25 |
| 294 | 20231116 | 153500 | 1000687215 | 2100 | 2105 | 2105 | 2100 | 9 |
| 295 | 20231116 | 153400 | 1000668290 | 2100 | 2100 | 2100 | 2100 | 3000 |
| 296 | 20231116 | 153300 | 994368290 | 2105 | 2105 | 2105 | 2105 | 1 |
| 297 | 20231116 | 153200 | 994366185 | 2105 | 2105 | 2105 | 2105 | 0 |
| 298 | 20231116 | 153100 | 994366185 | 2105 | 2105 | 2105 | 2105 | 5 |
| 299 | 20231116 | 153000 | 994355660 | 2100 | 2105 | 2105 | 2100 | 233 |
| 300 | 20231116 | 152900 | 993865610 | 2105 | 2105 | 2105 | 2105 | 1 |
| 301 | 20231116 | 152800 | 993863505 | 2100 | 2100 | 2100 | 2100 | 600 |
| 302 | 20231116 | 152700 | 992603505 | 2100 | 2100 | 2100 | 2100 | 22 |
| 303 | 20231116 | 152600 | 992557305 | 2105 | 2100 | 2105 | 2100 | 1041 |
| 304 | 20231116 | 152500 | 990371200 | 2100 | 2105 | 2105 | 2100 | 510 |
| 305 | 20231116 | 152400 | 989300150 | 2105 | 2105 | 2105 | 2105 | 0 |
| 306 | 20231116 | 152300 | 989300150 | 2105 | 2100 | 2105 | 2100 | 101 |
| 307 | 20231116 | 152200 | 989088045 | 2105 | 2105 | 2105 | 2105 | 0 |
| 308 | 20231116 | 152100 | 989088045 | 2105 | 2105 | 2105 | 2105 | 0 |
| 309 | 20231116 | 152000 | 989088045 | 2105 | 2105 | 2105 | 2105 | 100 |
| 310 | 20231116 | 151900 | 988877545 | 2105 | 2100 | 2105 | 2100 | 1145 |
| 311 | 20231116 | 151800 | 986471635 | 2110 | 2100 | 2110 | 2100 | 105 |
| 312 | 20231116 | 151700 | 986251085 | 2110 | 2100 | 2110 | 2100 | 3633 |
| 313 | 20231116 | 151600 | 978621765 | 2100 | 2110 | 2110 | 2100 | 8153 |
| 314 | 20231116 | 151500 | 961500285 | 2110 | 2110 | 2110 | 2110 | 99 |
| 315 | 20231116 | 151400 | 961291395 | 2110 | 2110 | 2110 | 2105 | 2448 |
| 316 | 20231116 | 151300 | 956138330 | 2110 | 2110 | 2110 | 2105 | 2081 |
| 317 | 20231116 | 151200 | 951757770 | 2110 | 2110 | 2110 | 2110 | 64 |
| 318 | 20231116 | 151100 | 951622730 | 2110 | 2110 | 2110 | 2110 | 49 |
| 319 | 20231116 | 151000 | 951519340 | 2105 | 2105 | 2110 | 2105 | 138 |
| 320 | 20231116 | 150900 | 951228795 | 2110 | 2110 | 2110 | 2110 | 316 |
| 321 | 20231116 | 150800 | 950562035 | 2110 | 2110 | 2110 | 2105 | 29 |
| 322 | 20231116 | 150700 | 950500850 | 2110 | 2110 | 2110 | 2105 | 52 |
| 323 | 20231116 | 150600 | 950391380 | 2105 | 2110 | 2110 | 2105 | 501 |
| 324 | 20231116 | 150500 | 949334275 | 2110 | 2105 | 2110 | 2105 | 324 |
| 325 | 20231116 | 150400 | 948650660 | 2110 | 2110 | 2110 | 2110 | 149 |
| 326 | 20231116 | 150300 | 948336270 | 2110 | 2105 | 2110 | 2105 | 17 |
| 327 | 20231116 | 150200 | 948300430 | 2110 | 2105 | 2110 | 2105 | 41 |
| 328 | 20231116 | 150100 | 948214120 | 2110 | 2105 | 2110 | 2105 | 45 |
| 329 | 20231116 | 150000 | 948119390 | 2110 | 2110 | 2110 | 2110 | 150 |
| 330 | 20231116 | 145900 | 947802890 | 2110 | 2110 | 2110 | 2110 | 2484 |
| 331 | 20231116 | 145800 | 942561650 | 2110 | 2110 | 2110 | 2110 | 201 |
| 332 | 20231116 | 145700 | 942137540 | 2105 | 2100 | 2105 | 2100 | 2753 |
| 333 | 20231116 | 145600 | 936346805 | 2100 | 2100 | 2100 | 2095 | 251 |
| 334 | 20231116 | 145500 | 935820820 | 2100 | 2100 | 2100 | 2095 | 5107 |
| 335 | 20231116 | 145400 | 925098620 | 2100 | 2100 | 2100 | 2100 | 2519 |
| 336 | 20231116 | 145300 | 919808720 | 2100 | 2100 | 2100 | 2100 | 3044 |
| 337 | 20231116 | 145200 | 913416320 | 2100 | 2100 | 2100 | 2100 | 202 |
| 338 | 20231116 | 145100 | 912992120 | 2100 | 2100 | 2100 | 2100 | 0 |
| 339 | 20231116 | 145000 | 912992120 | 2100 | 2100 | 2100 | 2100 | 3 |
| 340 | 20231116 | 144900 | 912985820 | 2100 | 2095 | 2100 | 2095 | 1260 |
| 341 | 20231116 | 144800 | 910346105 | 2095 | 2100 | 2100 | 2095 | 504 |
| 342 | 20231116 | 144700 | 909290210 | 2100 | 2100 | 2100 | 2100 | 0 |
| 343 | 20231116 | 144600 | 909290210 | 2100 | 2100 | 2100 | 2100 | 100 |
| 344 | 20231116 | 144500 | 909080210 | 2095 | 2100 | 2100 | 2095 | 345 |
| 345 | 20231116 | 144400 | 908357430 | 2100 | 2100 | 2100 | 2100 | 1 |
| 346 | 20231116 | 144300 | 908355330 | 2100 | 2100 | 2100 | 2100 | 1900 |
| 347 | 20231116 | 144200 | 904365330 | 2105 | 2105 | 2105 | 2100 | 8012 |
| 348 | 20231116 | 144100 | 887540070 | 2100 | 2100 | 2100 | 2100 | 200 |
| 349 | 20231116 | 144000 | 887120070 | 2095 | 2105 | 2105 | 2095 | 456 |
| 350 | 20231116 | 143900 | 886164485 | 2100 | 2100 | 2100 | 2095 | 2124 |
| 351 | 20231116 | 143800 | 881704455 | 2100 | 2105 | 2110 | 2100 | 1916 |
| 352 | 20231116 | 143700 | 877671590 | 2105 | 2110 | 2110 | 2105 | 111 |
| 353 | 20231116 | 143600 | 877437930 | 2105 | 2105 | 2105 | 2105 | 95 |
| 354 | 20231116 | 143500 | 877237955 | 2110 | 2105 | 2110 | 2105 | 184 |
| 355 | 20231116 | 143400 | 876850630 | 2110 | 2110 | 2110 | 2110 | 101 |
| 356 | 20231116 | 143300 | 876637520 | 2105 | 2110 | 2110 | 2105 | 161 |
| 357 | 20231116 | 143200 | 876298465 | 2110 | 2110 | 2110 | 2105 | 281 |
| 358 | 20231116 | 143100 | 875706950 | 2105 | 2100 | 2105 | 2100 | 607 |
| 359 | 20231116 | 143000 | 874431250 | 2105 | 2105 | 2110 | 2105 | 1001 |
| 360 | 20231116 | 142900 | 872324140 | 2105 | 2105 | 2105 | 2105 | 1766 |
| 361 | 20231116 | 142800 | 868606710 | 2105 | 2105 | 2105 | 2105 | 4664 |
| 362 | 20231116 | 142700 | 858788990 | 2100 | 2105 | 2105 | 2100 | 11 |
| 363 | 20231116 | 142600 | 858765885 | 2105 | 2100 | 2105 | 2100 | 2 |
| 364 | 20231116 | 142500 | 858761680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 365 | 20231116 | 142400 | 858761680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 366 | 20231116 | 142300 | 858761680 | 2105 | 2100 | 2105 | 2100 | 213 |
| 367 | 20231116 | 142200 | 858314375 | 2100 | 2100 | 2105 | 2100 | 111 |
| 368 | 20231116 | 142100 | 858081270 | 2105 | 2100 | 2105 | 2100 | 6 |
| 369 | 20231116 | 142000 | 858068665 | 2100 | 2100 | 2100 | 2100 | 148 |
| 370 | 20231116 | 141900 | 857757865 | 2095 | 2095 | 2095 | 2095 | 0 |
| 371 | 20231116 | 141800 | 857757865 | 2095 | 2095 | 2095 | 2095 | 420 |
| 372 | 20231116 | 141700 | 856877965 | 2095 | 2105 | 2105 | 2095 | 834 |
| 373 | 20231116 | 141600 | 855130195 | 2105 | 2100 | 2105 | 2095 | 1105 |
| 374 | 20231116 | 141500 | 852814210 | 2100 | 2100 | 2100 | 2100 | 950 |
| 375 | 20231116 | 141400 | 850819210 | 2100 | 2095 | 2100 | 2095 | 550 |
| 376 | 20231116 | 141300 | 849666710 | 2100 | 2100 | 2105 | 2100 | 125 |
| 377 | 20231116 | 141200 | 849404205 | 2095 | 2100 | 2100 | 2095 | 650 |
| 378 | 20231116 | 141100 | 848039725 | 2100 | 2100 | 2100 | 2100 | 1 |
| 379 | 20231116 | 141000 | 848037625 | 2100 | 2100 | 2100 | 2100 | 4200 |
| 380 | 20231116 | 140900 | 839217625 | 2100 | 2100 | 2100 | 2100 | 501 |
| 381 | 20231116 | 140800 | 838165525 | 2100 | 2100 | 2100 | 2100 | 28 |
| 382 | 20231116 | 140700 | 838106725 | 2100 | 2095 | 2100 | 2095 | 501 |
| 383 | 20231116 | 140600 | 837057125 | 2100 | 2100 | 2100 | 2100 | 0 |
| 384 | 20231116 | 140500 | 837057125 | 2100 | 2100 | 2100 | 2100 | 0 |
| 385 | 20231116 | 140400 | 837057125 | 2100 | 2100 | 2100 | 2100 | 217 |
| 386 | 20231116 | 140300 | 836601425 | 2095 | 2095 | 2095 | 2095 | 40 |
| 387 | 20231116 | 140200 | 836517625 | 2100 | 2100 | 2100 | 2095 | 73 |
| 388 | 20231116 | 140100 | 836364435 | 2100 | 2100 | 2100 | 2100 | 100 |
| 389 | 20231116 | 140000 | 836154435 | 2100 | 2100 | 2100 | 2100 | 0 |
| 390 | 20231116 | 135900 | 836154435 | 2100 | 2100 | 2100 | 2100 | 0 |
| 391 | 20231116 | 135800 | 836154435 | 2100 | 2095 | 2100 | 2095 | 615 |
| 392 | 20231116 | 135700 | 834864505 | 2100 | 2100 | 2100 | 2100 | 100 |
| 393 | 20231116 | 135600 | 834654505 | 2100 | 2100 | 2100 | 2100 | 4 |
| 394 | 20231116 | 135500 | 834646105 | 2100 | 2100 | 2100 | 2100 | 0 |
| 395 | 20231116 | 135400 | 834646105 | 2100 | 2100 | 2100 | 2100 | 2 |
| 396 | 20231116 | 135300 | 834641905 | 2100 | 2100 | 2100 | 2100 | 0 |
| 397 | 20231116 | 135200 | 834641905 | 2100 | 2100 | 2100 | 2100 | 950 |
| 398 | 20231116 | 135100 | 832646905 | 2090 | 2100 | 2100 | 2090 | 646 |
| 399 | 20231116 | 135000 | 831293415 | 2100 | 2100 | 2100 | 2100 | 0 |
| 400 | 20231116 | 134900 | 831293415 | 2100 | 2095 | 2100 | 2095 | 1401 |
| 401 | 20231116 | 134800 | 828358315 | 2100 | 2100 | 2100 | 2100 | 831 |
| 402 | 20231116 | 134700 | 826613215 | 2095 | 2095 | 2095 | 2095 | 1684 |
| 403 | 20231116 | 134600 | 823085235 | 2095 | 2095 | 2095 | 2095 | 300 |
| 404 | 20231116 | 134500 | 822456735 | 2095 | 2090 | 2095 | 2090 | 105 |
| 405 | 20231116 | 134400 | 822237260 | 2095 | 2095 | 2095 | 2095 | 47 |
| 406 | 20231116 | 134300 | 822138795 | 2090 | 2090 | 2090 | 2090 | 1 |
| 407 | 20231116 | 134200 | 822136705 | 2090 | 2090 | 2090 | 2090 | 0 |
| 408 | 20231116 | 134100 | 822136705 | 2090 | 2090 | 2090 | 2090 | 3 |
| 409 | 20231116 | 134000 | 822130435 | 2095 | 2095 | 2095 | 2095 | 1 |
| 410 | 20231116 | 133900 | 822128340 | 2090 | 2090 | 2090 | 2090 | 67 |
| 411 | 20231116 | 133800 | 821988310 | 2100 | 2095 | 2100 | 2090 | 88 |
| 412 | 20231116 | 133700 | 821804270 | 2095 | 2095 | 2095 | 2095 | 0 |
| 413 | 20231116 | 133600 | 821804270 | 2095 | 2095 | 2095 | 2095 | 0 |
| 414 | 20231116 | 133500 | 821804270 | 2095 | 2095 | 2095 | 2095 | 0 |
| 415 | 20231116 | 133400 | 821804270 | 2095 | 2095 | 2095 | 2095 | 1597 |
| 416 | 20231116 | 133300 | 818458555 | 2095 | 2095 | 2095 | 2095 | 30 |
| 417 | 20231116 | 133200 | 818395705 | 2095 | 2095 | 2095 | 2095 | 1137 |
| 418 | 20231116 | 133100 | 816013690 | 2095 | 2095 | 2095 | 2095 | 1160 |
| 419 | 20231116 | 133000 | 813583490 | 2095 | 2095 | 2095 | 2095 | 1 |
| 420 | 20231116 | 132900 | 813581395 | 2095 | 2095 | 2095 | 2095 | 11 |
| 421 | 20231116 | 132800 | 813558350 | 2095 | 2095 | 2095 | 2095 | 1 |
| 422 | 20231116 | 132700 | 813556255 | 2095 | 2095 | 2095 | 2095 | 0 |
| 423 | 20231116 | 132600 | 813556255 | 2095 | 2095 | 2095 | 2095 | 0 |
| 424 | 20231116 | 132500 | 813556255 | 2095 | 2095 | 2095 | 2095 | 1000 |
| 425 | 20231116 | 132400 | 811461255 | 2100 | 2100 | 2100 | 2100 | 0 |
| 426 | 20231116 | 132300 | 811461255 | 2100 | 2100 | 2100 | 2095 | 509 |
| 427 | 20231116 | 132200 | 810394850 | 2095 | 2095 | 2095 | 2095 | 801 |
| 428 | 20231116 | 132100 | 808716755 | 2100 | 2095 | 2100 | 2095 | 101 |
| 429 | 20231116 | 132000 | 808505155 | 2095 | 2095 | 2095 | 2095 | 1006 |
| 430 | 20231116 | 131900 | 806397585 | 2095 | 2095 | 2095 | 2095 | 0 |
| 431 | 20231116 | 131800 | 806397585 | 2095 | 2095 | 2095 | 2095 | 1 |
| 432 | 20231116 | 131700 | 806395490 | 2095 | 2095 | 2095 | 2090 | 2005 |
| 433 | 20231116 | 131600 | 802203550 | 2090 | 2100 | 2100 | 2090 | 1071 |
| 434 | 20231116 | 131500 | 799964725 | 2095 | 2100 | 2100 | 2095 | 4125 |
| 435 | 20231116 | 131400 | 791322820 | 2100 | 2100 | 2100 | 2100 | 0 |
| 436 | 20231116 | 131300 | 791322820 | 2100 | 2100 | 2100 | 2100 | 84 |
| 437 | 20231116 | 131200 | 791146420 | 2100 | 2095 | 2100 | 2095 | 2 |
| 438 | 20231116 | 131100 | 791142225 | 2100 | 2100 | 2100 | 2095 | 508 |
| 439 | 20231116 | 131000 | 790077925 | 2100 | 2100 | 2100 | 2100 | 64 |
| 440 | 20231116 | 130900 | 789943525 | 2100 | 2100 | 2100 | 2100 | 38 |
| 441 | 20231116 | 130800 | 789863725 | 2100 | 2100 | 2100 | 2100 | 132 |
| 442 | 20231116 | 130700 | 789586525 | 2100 | 2100 | 2100 | 2100 | 222 |
| 443 | 20231116 | 130600 | 789120325 | 2100 | 2105 | 2105 | 2100 | 5 |
| 444 | 20231116 | 130500 | 789109805 | 2105 | 2105 | 2105 | 2105 | 8 |
| 445 | 20231116 | 130400 | 789092965 | 2105 | 2105 | 2105 | 2105 | 0 |
| 446 | 20231116 | 130300 | 789092965 | 2105 | 2100 | 2105 | 2100 | 361 |
| 447 | 20231116 | 130200 | 788334855 | 2100 | 2100 | 2100 | 2100 | 250 |
| 448 | 20231116 | 130100 | 787809855 | 2095 | 2095 | 2095 | 2095 | 100 |
| 449 | 20231116 | 130000 | 787600355 | 2105 | 2105 | 2105 | 2105 | 2 |
| 450 | 20231116 | 125900 | 787596145 | 2095 | 2105 | 2105 | 2095 | 244 |
| 451 | 20231116 | 125800 | 787082625 | 2105 | 2105 | 2105 | 2105 | 2 |
| 452 | 20231116 | 125700 | 787078415 | 2100 | 2100 | 2100 | 2100 | 200 |
| 453 | 20231116 | 125600 | 786658415 | 2105 | 2105 | 2105 | 2105 | 50 |
| 454 | 20231116 | 125500 | 786553165 | 2105 | 2105 | 2105 | 2105 | 4 |
| 455 | 20231116 | 125400 | 786544745 | 2105 | 2105 | 2105 | 2105 | 1 |
| 456 | 20231116 | 125300 | 786542640 | 2100 | 2100 | 2100 | 2100 | 696 |
| 457 | 20231116 | 125200 | 785081040 | 2095 | 2095 | 2095 | 2095 | 2 |
| 458 | 20231116 | 125100 | 785076850 | 2100 | 2100 | 2100 | 2100 | 607 |
| 459 | 20231116 | 125000 | 783802150 | 2105 | 2100 | 2105 | 2100 | 1212 |
| 460 | 20231116 | 124900 | 781256800 | 2100 | 2100 | 2100 | 2100 | 0 |
| 461 | 20231116 | 124800 | 781256800 | 2100 | 2100 | 2100 | 2100 | 104 |
| 462 | 20231116 | 124700 | 781038400 | 2100 | 2100 | 2100 | 2100 | 477 |
| 463 | 20231116 | 124600 | 780036700 | 2095 | 2095 | 2095 | 2095 | 102 |
| 464 | 20231116 | 124500 | 779823010 | 2095 | 2095 | 2095 | 2095 | 11 |
| 465 | 20231116 | 124400 | 779799965 | 2100 | 2100 | 2100 | 2100 | 596 |
| 466 | 20231116 | 124300 | 778548365 | 2100 | 2100 | 2100 | 2100 | 4 |
| 467 | 20231116 | 124200 | 778539965 | 2100 | 2095 | 2100 | 2095 | 297 |
| 468 | 20231116 | 124100 | 777916515 | 2100 | 2100 | 2100 | 2100 | 2421 |
| 469 | 20231116 | 124000 | 772832415 | 2100 | 2100 | 2100 | 2100 | 0 |
| 470 | 20231116 | 123900 | 772832415 | 2100 | 2100 | 2100 | 2100 | 0 |
| 471 | 20231116 | 123800 | 772832415 | 2100 | 2100 | 2100 | 2100 | 0 |
| 472 | 20231116 | 123700 | 772832415 | 2100 | 2100 | 2100 | 2100 | 248 |
| 473 | 20231116 | 123600 | 772311615 | 2105 | 2105 | 2105 | 2100 | 2004 |
| 474 | 20231116 | 123500 | 768103195 | 2105 | 2105 | 2105 | 2105 | 1 |
| 475 | 20231116 | 123400 | 768101090 | 2105 | 2105 | 2105 | 2105 | 227 |
| 476 | 20231116 | 123300 | 767623255 | 2105 | 2105 | 2105 | 2105 | 8 |
| 477 | 20231116 | 123200 | 767606415 | 2105 | 2105 | 2105 | 2105 | 1002 |
| 478 | 20231116 | 123100 | 765497205 | 2105 | 2100 | 2105 | 2100 | 955 |
| 479 | 20231116 | 123000 | 763491690 | 2105 | 2105 | 2105 | 2100 | 2026 |
| 480 | 20231116 | 122900 | 759236960 | 2105 | 2100 | 2105 | 2100 | 2554 |
| 481 | 20231116 | 122800 | 753873545 | 2100 | 2105 | 2105 | 2100 | 103 |
| 482 | 20231116 | 122700 | 753656735 | 2105 | 2105 | 2105 | 2105 | 185 |
| 483 | 20231116 | 122600 | 753267310 | 2110 | 2110 | 2110 | 2110 | 0 |
| 484 | 20231116 | 122500 | 753267310 | 2110 | 2105 | 2110 | 2105 | 22 |
| 485 | 20231116 | 122400 | 753220895 | 2105 | 2105 | 2105 | 2105 | 0 |
| 486 | 20231116 | 122300 | 753220895 | 2105 | 2105 | 2105 | 2105 | 76 |
| 487 | 20231116 | 122200 | 753060915 | 2105 | 2105 | 2105 | 2105 | 0 |
| 488 | 20231116 | 122100 | 753060915 | 2105 | 2105 | 2105 | 2105 | 1180 |
| 489 | 20231116 | 122000 | 750577015 | 2105 | 2105 | 2105 | 2105 | 493 |
| 490 | 20231116 | 121900 | 749539250 | 2105 | 2105 | 2105 | 2105 | 0 |
| 491 | 20231116 | 121800 | 749539250 | 2105 | 2105 | 2105 | 2105 | 0 |
| 492 | 20231116 | 121700 | 749539250 | 2105 | 2105 | 2105 | 2105 | 1124 |
| 493 | 20231116 | 121600 | 747173230 | 2110 | 2110 | 2110 | 2110 | 430 |
| 494 | 20231116 | 121500 | 746265930 | 2115 | 2115 | 2115 | 2115 | 0 |
| 495 | 20231116 | 121400 | 746265930 | 2115 | 2115 | 2115 | 2115 | 1 |
| 496 | 20231116 | 121300 | 746263815 | 2115 | 2110 | 2120 | 2110 | 243 |
| 497 | 20231116 | 121200 | 745750070 | 2120 | 2115 | 2120 | 2115 | 77 |
| 498 | 20231116 | 121100 | 745587210 | 2115 | 2115 | 2115 | 2115 | 0 |
| 499 | 20231116 | 121000 | 745587210 | 2115 | 2115 | 2115 | 2115 | 50 |
| 500 | 20231116 | 120900 | 745481460 | 2115 | 2115 | 2115 | 2115 | 0 |
| 501 | 20231116 | 120800 | 745481460 | 2115 | 2115 | 2115 | 2115 | 900 |
| 502 | 20231116 | 120700 | 743577960 | 2115 | 2115 | 2115 | 2115 | 0 |
| 503 | 20231116 | 120600 | 743577960 | 2115 | 2115 | 2115 | 2115 | 0 |
| 504 | 20231116 | 120500 | 743577960 | 2115 | 2115 | 2115 | 2115 | 411 |
| 505 | 20231116 | 120400 | 742708695 | 2110 | 2115 | 2115 | 2110 | 775 |
| 506 | 20231116 | 120300 | 741073440 | 2115 | 2115 | 2115 | 2115 | 0 |
| 507 | 20231116 | 120200 | 741073440 | 2115 | 2110 | 2115 | 2110 | 1011 |
| 508 | 20231116 | 120100 | 738938230 | 2115 | 2115 | 2115 | 2115 | 100 |
| 509 | 20231116 | 120000 | 738726730 | 2115 | 2115 | 2115 | 2115 | 400 |
| 510 | 20231116 | 115900 | 737880730 | 2110 | 2115 | 2115 | 2110 | 2 |
| 511 | 20231116 | 115800 | 737876505 | 2105 | 2110 | 2110 | 2105 | 3850 |
| 512 | 20231116 | 115700 | 729771755 | 2110 | 2110 | 2110 | 2110 | 0 |
| 513 | 20231116 | 115600 | 729771755 | 2110 | 2110 | 2110 | 2110 | 100 |
| 514 | 20231116 | 115500 | 729560755 | 2110 | 2110 | 2110 | 2110 | 1 |
| 515 | 20231116 | 115400 | 729558645 | 2110 | 2115 | 2115 | 2110 | 11 |
| 516 | 20231116 | 115300 | 729535385 | 2115 | 2115 | 2115 | 2115 | 22 |
| 517 | 20231116 | 115200 | 729488855 | 2115 | 2115 | 2115 | 2115 | 0 |
| 518 | 20231116 | 115100 | 729488855 | 2115 | 2105 | 2115 | 2105 | 1101 |
| 519 | 20231116 | 115000 | 727171240 | 2105 | 2105 | 2105 | 2105 | 0 |
| 520 | 20231116 | 114900 | 727171240 | 2105 | 2105 | 2105 | 2105 | 0 |
| 521 | 20231116 | 114800 | 727171240 | 2105 | 2105 | 2105 | 2105 | 30 |
| 522 | 20231116 | 114700 | 727108090 | 2115 | 2115 | 2115 | 2115 | 0 |
| 523 | 20231116 | 114600 | 727108090 | 2115 | 2115 | 2115 | 2115 | 118 |
| 524 | 20231116 | 114500 | 726858520 | 2115 | 2115 | 2115 | 2115 | 1534 |
| 525 | 20231116 | 114400 | 723614110 | 2115 | 2115 | 2115 | 2115 | 1641 |
| 526 | 20231116 | 114300 | 720143395 | 2115 | 2115 | 2115 | 2105 | 1600 |
| 527 | 20231116 | 114200 | 716764395 | 2115 | 2115 | 2115 | 2115 | 715 |
| 528 | 20231116 | 114100 | 715252170 | 2115 | 2110 | 2115 | 2110 | 2241 |
| 529 | 20231116 | 114000 | 710523655 | 2105 | 2105 | 2105 | 2105 | 148 |
| 530 | 20231116 | 113900 | 710212115 | 2105 | 2105 | 2105 | 2105 | 0 |
| 531 | 20231116 | 113800 | 710212115 | 2105 | 2105 | 2105 | 2105 | 565 |
| 532 | 20231116 | 113700 | 709022790 | 2105 | 2105 | 2105 | 2105 | 0 |
| 533 | 20231116 | 113600 | 709022790 | 2105 | 2105 | 2105 | 2105 | 435 |
| 534 | 20231116 | 113500 | 708107115 | 2110 | 2110 | 2110 | 2105 | 7 |
| 535 | 20231116 | 113400 | 708092350 | 2100 | 2100 | 2100 | 2100 | 175 |
| 536 | 20231116 | 113300 | 707724850 | 2110 | 2105 | 2110 | 2105 | 3024 |
| 537 | 20231116 | 113200 | 701359275 | 2105 | 2105 | 2110 | 2105 | 3775 |
| 538 | 20231116 | 113100 | 693412895 | 2105 | 2105 | 2105 | 2105 | 344 |
| 539 | 20231116 | 113000 | 692688775 | 2105 | 2105 | 2105 | 2105 | 743 |
| 540 | 20231116 | 112900 | 691124760 | 2105 | 2105 | 2110 | 2100 | 6754 |
| 541 | 20231116 | 112800 | 676919405 | 2105 | 2105 | 2105 | 2105 | 0 |
| 542 | 20231116 | 112700 | 676919405 | 2105 | 2105 | 2105 | 2105 | 50 |
| 543 | 20231116 | 112600 | 676814155 | 2105 | 2105 | 2105 | 2105 | 112 |
| 544 | 20231116 | 112500 | 676578395 | 2110 | 2110 | 2110 | 2110 | 88 |
| 545 | 20231116 | 112400 | 676392715 | 2110 | 2100 | 2110 | 2100 | 101 |
| 546 | 20231116 | 112300 | 676180605 | 2110 | 2110 | 2110 | 2110 | 2 |
| 547 | 20231116 | 112200 | 676176385 | 2110 | 2105 | 2110 | 2105 | 1503 |
| 548 | 20231116 | 112100 | 673010820 | 2110 | 2110 | 2110 | 2100 | 1472 |
| 549 | 20231116 | 112000 | 669911550 | 2110 | 2105 | 2110 | 2105 | 1309 |
| 550 | 20231116 | 111900 | 667156095 | 2105 | 2105 | 2105 | 2105 | 1253 |
| 551 | 20231116 | 111800 | 664518530 | 2105 | 2100 | 2105 | 2100 | 1047 |
| 552 | 20231116 | 111700 | 662319600 | 2100 | 2105 | 2105 | 2100 | 234 |
| 553 | 20231116 | 111600 | 661828195 | 2100 | 2100 | 2100 | 2100 | 1600 |
| 554 | 20231116 | 111500 | 658468195 | 2105 | 2105 | 2105 | 2105 | 11 |
| 555 | 20231116 | 111400 | 658445040 | 2100 | 2100 | 2100 | 2100 | 93 |
| 556 | 20231116 | 111300 | 658249740 | 2105 | 2105 | 2105 | 2105 | 0 |
| 557 | 20231116 | 111200 | 658249740 | 2105 | 2100 | 2105 | 2100 | 1075 |
| 558 | 20231116 | 111100 | 655992225 | 2105 | 2100 | 2105 | 2095 | 1370 |
| 559 | 20231116 | 111000 | 653121280 | 2100 | 2095 | 2100 | 2095 | 1571 |
| 560 | 20231116 | 110900 | 649830030 | 2095 | 2110 | 2110 | 2090 | 15392 |
| 561 | 20231116 | 110800 | 617545815 | 2105 | 2110 | 2110 | 2105 | 1804 |
| 562 | 20231116 | 110700 | 613748390 | 2110 | 2105 | 2110 | 2105 | 171 |
| 563 | 20231116 | 110600 | 613388410 | 2110 | 2110 | 2110 | 2110 | 15 |
| 564 | 20231116 | 110500 | 613356760 | 2105 | 2110 | 2110 | 2105 | 6160 |
| 565 | 20231116 | 110400 | 600389425 | 2110 | 2110 | 2110 | 2110 | 2135 |
| 566 | 20231116 | 110300 | 595884575 | 2105 | 2105 | 2105 | 2105 | 287 |
| 567 | 20231116 | 110200 | 595280440 | 2105 | 2105 | 2105 | 2105 | 55 |
| 568 | 20231116 | 110100 | 595164665 | 2105 | 2110 | 2110 | 2105 | 5893 |
| 569 | 20231116 | 110000 | 582759440 | 2105 | 2105 | 2110 | 2105 | 902 |
| 570 | 20231116 | 105900 | 580860230 | 2105 | 2105 | 2105 | 2105 | 1335 |
| 571 | 20231116 | 105800 | 578050055 | 2105 | 2105 | 2105 | 2105 | 0 |
| 572 | 20231116 | 105700 | 578050055 | 2105 | 2105 | 2105 | 2105 | 259 |
| 573 | 20231116 | 105600 | 577504860 | 2110 | 2105 | 2110 | 2105 | 2077 |
| 574 | 20231116 | 105500 | 573131905 | 2105 | 2115 | 2115 | 2105 | 636 |
| 575 | 20231116 | 105400 | 571791945 | 2115 | 2110 | 2120 | 2110 | 102 |
| 576 | 20231116 | 105300 | 571576215 | 2115 | 2110 | 2120 | 2110 | 1371 |
| 577 | 20231116 | 105200 | 568677400 | 2120 | 2110 | 2120 | 2105 | 792 |
| 578 | 20231116 | 105100 | 567001805 | 2110 | 2110 | 2110 | 2110 | 674 |
| 579 | 20231116 | 105000 | 565579665 | 2115 | 2115 | 2115 | 2115 | 295 |
| 580 | 20231116 | 104900 | 564955740 | 2115 | 2110 | 2115 | 2110 | 420 |
| 581 | 20231116 | 104800 | 564068510 | 2110 | 2110 | 2110 | 2110 | 2486 |
| 582 | 20231116 | 104700 | 558823050 | 2115 | 2115 | 2115 | 2115 | 3 |
| 583 | 20231116 | 104600 | 558816705 | 2115 | 2115 | 2115 | 2110 | 316 |
| 584 | 20231116 | 104500 | 558149515 | 2115 | 2115 | 2115 | 2110 | 589 |
| 585 | 20231116 | 104400 | 556905220 | 2115 | 2115 | 2115 | 2115 | 268 |
| 586 | 20231116 | 104300 | 556338400 | 2115 | 2110 | 2115 | 2110 | 3186 |
| 587 | 20231116 | 104200 | 549613010 | 2110 | 2120 | 2120 | 2110 | 630 |
| 588 | 20231116 | 104100 | 548283690 | 2125 | 2125 | 2125 | 2125 | 38 |
| 589 | 20231116 | 104000 | 548202940 | 2125 | 2105 | 2125 | 2105 | 2969 |
| 590 | 20231116 | 103900 | 541937535 | 2105 | 2110 | 2110 | 2105 | 3798 |
| 591 | 20231116 | 103800 | 533942715 | 2110 | 2110 | 2115 | 2110 | 3679 |
| 592 | 20231116 | 103700 | 526179270 | 2115 | 2115 | 2115 | 2115 | 2985 |
| 593 | 20231116 | 103600 | 519865995 | 2125 | 2125 | 2125 | 2120 | 622 |
| 594 | 20231116 | 103500 | 518547345 | 2115 | 2125 | 2125 | 2115 | 604 |
| 595 | 20231116 | 103400 | 517269875 | 2125 | 2125 | 2125 | 2125 | 13 |
| 596 | 20231116 | 103300 | 517242250 | 2120 | 2120 | 2125 | 2120 | 3281 |
| 597 | 20231116 | 103200 | 510286495 | 2120 | 2130 | 2130 | 2120 | 2823 |
| 598 | 20231116 | 103100 | 504287620 | 2130 | 2125 | 2135 | 2125 | 3503 |
| 599 | 20231116 | 103000 | 496840100 | 2130 | 2130 | 2135 | 2130 | 689 |
| 600 | 20231116 | 102900 | 495372520 | 2130 | 2130 | 2130 | 2125 | 2593 |
| 601 | 20231116 | 102800 | 489856430 | 2130 | 2130 | 2130 | 2125 | 465 |
| 602 | 20231116 | 102700 | 488866480 | 2130 | 2130 | 2135 | 2130 | 899 |
| 603 | 20231116 | 102600 | 486951595 | 2135 | 2135 | 2140 | 2125 | 4569 |
| 604 | 20231116 | 102500 | 477228220 | 2135 | 2125 | 2140 | 2120 | 8743 |
| 605 | 20231116 | 102400 | 458584675 | 2125 | 2120 | 2125 | 2120 | 17687 |
| 606 | 20231116 | 102300 | 421087470 | 2120 | 2115 | 2120 | 2115 | 1141 |
| 607 | 20231116 | 102200 | 418669485 | 2115 | 2115 | 2115 | 2110 | 2532 |
| 608 | 20231116 | 102100 | 413314335 | 2120 | 2120 | 2120 | 2110 | 8562 |
| 609 | 20231116 | 102000 | 395228660 | 2120 | 2120 | 2120 | 2110 | 3045 |
| 610 | 20231116 | 101900 | 388786100 | 2120 | 2115 | 2120 | 2115 | 741 |
| 611 | 20231116 | 101800 | 387215250 | 2120 | 2110 | 2120 | 2110 | 3632 |
| 612 | 20231116 | 101700 | 379529620 | 2115 | 2105 | 2115 | 2105 | 9969 |
| 613 | 20231116 | 101600 | 358491310 | 2110 | 2115 | 2115 | 2105 | 2144 |
| 614 | 20231116 | 101500 | 353967495 | 2110 | 2105 | 2110 | 2105 | 570 |
| 615 | 20231116 | 101400 | 352765720 | 2105 | 2110 | 2115 | 2105 | 1619 |
| 616 | 20231116 | 101300 | 349356995 | 2105 | 2110 | 2115 | 2105 | 2010 |
| 617 | 20231116 | 101200 | 345123140 | 2115 | 2110 | 2115 | 2105 | 962 |
| 618 | 20231116 | 101100 | 343094920 | 2110 | 2110 | 2115 | 2105 | 3686 |
| 619 | 20231116 | 101000 | 335317965 | 2110 | 2125 | 2125 | 2105 | 9433 |
| 620 | 20231116 | 100900 | 315348285 | 2120 | 2125 | 2130 | 2120 | 2475 |
| 621 | 20231116 | 100800 | 310090840 | 2125 | 2130 | 2130 | 2120 | 2259 |
| 622 | 20231116 | 100700 | 305290490 | 2120 | 2130 | 2130 | 2120 | 12167 |
| 623 | 20231116 | 100600 | 279420155 | 2125 | 2125 | 2130 | 2120 | 5744 |
| 624 | 20231116 | 100500 | 267194270 | 2130 | 2135 | 2140 | 2120 | 7302 |
| 625 | 20231116 | 100400 | 251640265 | 2140 | 2135 | 2145 | 2110 | 27570 |
| 626 | 20231116 | 100300 | 192791425 | 2135 | 2120 | 2135 | 2110 | 10143 |
| 627 | 20231116 | 100200 | 171253940 | 2115 | 2105 | 2115 | 2090 | 5609 |
| 628 | 20231116 | 100100 | 159451850 | 2110 | 2120 | 2120 | 2090 | 26360 |
| 629 | 20231116 | 100000 | 103997250 | 2120 | 2130 | 2140 | 2115 | 48884 |