30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 202700 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 4387 |
| 3 | 20231116 | 202600 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 4 | 20231116 | 202500 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 5 | 20231116 | 202400 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 6 | 20231116 | 202300 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 7 | 20231116 | 202200 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 8 | 20231116 | 202100 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 9 | 20231116 | 202000 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 10 | 20231116 | 201900 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 11 | 20231116 | 201800 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 12 | 20231116 | 201700 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 13 | 20231116 | 201600 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 14 | 20231116 | 201500 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 15 | 20231116 | 201400 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 16 | 20231116 | 201300 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 17 | 20231116 | 201200 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 18 | 20231116 | 201100 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 19 | 20231116 | 201000 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 20 | 20231116 | 200900 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 21 | 20231116 | 200800 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 22 | 20231116 | 200700 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 23 | 20231116 | 200600 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 24 | 20231116 | 200500 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 25 | 20231116 | 200400 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 26 | 20231116 | 200300 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 27 | 20231116 | 200200 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 28 | 20231116 | 200100 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 29 | 20231116 | 200000 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 30 | 20231116 | 195900 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 31 | 20231116 | 195800 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 32 | 20231116 | 195700 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 4387 |
| 33 | 20231116 | 195600 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 34 | 20231116 | 195500 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 35 | 20231116 | 195400 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 36 | 20231116 | 195300 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 37 | 20231116 | 195200 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 38 | 20231116 | 195100 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 39 | 20231116 | 195000 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 40 | 20231116 | 194900 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 41 | 20231116 | 194800 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 42 | 20231116 | 194700 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 43 | 20231116 | 194600 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 44 | 20231116 | 194500 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 45 | 20231116 | 194400 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 46 | 20231116 | 194300 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 47 | 20231116 | 194200 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 48 | 20231116 | 194100 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 49 | 20231116 | 194000 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 50 | 20231116 | 193900 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 51 | 20231116 | 193800 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 52 | 20231116 | 193700 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 53 | 20231116 | 193600 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 54 | 20231116 | 193500 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 55 | 20231116 | 193400 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 56 | 20231116 | 193300 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 57 | 20231116 | 193200 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 58 | 20231116 | 193100 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 59 | 20231116 | 193000 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 60 | 20231116 | 192900 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 61 | 20231116 | 192800 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 62 | 20231116 | 192700 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 4387 |
| 63 | 20231116 | 192600 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 64 | 20231116 | 192500 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 65 | 20231116 | 192400 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 66 | 20231116 | 192300 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 67 | 20231116 | 192200 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 68 | 20231116 | 192100 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 69 | 20231116 | 192000 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 70 | 20231116 | 191900 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 71 | 20231116 | 191800 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 72 | 20231116 | 191700 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 73 | 20231116 | 191600 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 74 | 20231116 | 191500 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 75 | 20231116 | 191400 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 76 | 20231116 | 191300 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 77 | 20231116 | 191200 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 78 | 20231116 | 191100 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 79 | 20231116 | 191000 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 80 | 20231116 | 190900 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 81 | 20231116 | 190800 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 82 | 20231116 | 190700 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 83 | 20231116 | 190600 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 84 | 20231116 | 190500 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 85 | 20231116 | 190400 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 86 | 20231116 | 190300 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 87 | 20231116 | 190200 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 88 | 20231116 | 190100 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 89 | 20231116 | 190000 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 90 | 20231116 | 185900 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 91 | 20231116 | 185800 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 92 | 20231116 | 185700 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 4387 |
| 93 | 20231116 | 185600 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 94 | 20231116 | 185500 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 95 | 20231116 | 185400 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 96 | 20231116 | 185300 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 97 | 20231116 | 185200 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 98 | 20231116 | 185100 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 99 | 20231116 | 185000 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 100 | 20231116 | 184900 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 101 | 20231116 | 184800 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 102 | 20231116 | 184700 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 103 | 20231116 | 184600 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 104 | 20231116 | 184500 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 105 | 20231116 | 184400 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 106 | 20231116 | 184300 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 107 | 20231116 | 184200 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 108 | 20231116 | 184100 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 109 | 20231116 | 184000 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 110 | 20231116 | 183900 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 111 | 20231116 | 183800 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 112 | 20231116 | 183700 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 113 | 20231116 | 183600 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 114 | 20231116 | 183500 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 115 | 20231116 | 183400 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 116 | 20231116 | 183300 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 117 | 20231116 | 183200 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 118 | 20231116 | 183100 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 119 | 20231116 | 183000 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 120 | 20231116 | 182900 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 121 | 20231116 | 182800 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 122 | 20231116 | 182700 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 4387 |
| 123 | 20231116 | 182600 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 124 | 20231116 | 182500 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 125 | 20231116 | 182400 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 126 | 20231116 | 182300 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 127 | 20231116 | 182200 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 128 | 20231116 | 182100 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 129 | 20231116 | 182000 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 130 | 20231116 | 181900 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 131 | 20231116 | 181800 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 132 | 20231116 | 181700 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 133 | 20231116 | 181600 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 134 | 20231116 | 181500 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 135 | 20231116 | 181400 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 136 | 20231116 | 181300 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 137 | 20231116 | 181200 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 138 | 20231116 | 181100 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 139 | 20231116 | 181000 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 140 | 20231116 | 180900 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 141 | 20231116 | 180800 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 142 | 20231116 | 180700 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 143 | 20231116 | 180600 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 144 | 20231116 | 180500 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 145 | 20231116 | 180400 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 146 | 20231116 | 180300 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 147 | 20231116 | 180200 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 148 | 20231116 | 180100 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 149 | 20231116 | 180000 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 150 | 20231116 | 175900 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 151 | 20231116 | 175800 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 152 | 20231116 | 175700 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 4387 |
| 153 | 20231116 | 175600 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 154 | 20231116 | 175500 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 155 | 20231116 | 175400 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 156 | 20231116 | 175300 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 157 | 20231116 | 175200 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 158 | 20231116 | 175100 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 159 | 20231116 | 175000 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 160 | 20231116 | 174900 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 161 | 20231116 | 174800 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 162 | 20231116 | 174700 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 163 | 20231116 | 174600 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 164 | 20231116 | 174500 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 165 | 20231116 | 174400 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 166 | 20231116 | 174300 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 167 | 20231116 | 174200 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 168 | 20231116 | 174100 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 169 | 20231116 | 174000 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 170 | 20231116 | 173900 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 171 | 20231116 | 173800 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 172 | 20231116 | 173700 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 173 | 20231116 | 173600 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 174 | 20231116 | 173500 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 175 | 20231116 | 173400 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 176 | 20231116 | 173300 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 177 | 20231116 | 173200 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 178 | 20231116 | 173100 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 179 | 20231116 | 173000 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 180 | 20231116 | 172900 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 181 | 20231116 | 172800 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 182 | 20231116 | 172700 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 4387 |
| 183 | 20231116 | 172600 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 184 | 20231116 | 172500 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 185 | 20231116 | 172400 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 186 | 20231116 | 172300 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 187 | 20231116 | 172200 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 188 | 20231116 | 172100 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 189 | 20231116 | 172000 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 190 | 20231116 | 171900 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 191 | 20231116 | 171800 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 192 | 20231116 | 171700 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 193 | 20231116 | 171600 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 194 | 20231116 | 171500 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 195 | 20231116 | 171400 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 196 | 20231116 | 171300 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 197 | 20231116 | 171200 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 198 | 20231116 | 171100 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 199 | 20231116 | 171000 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 200 | 20231116 | 170900 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 201 | 20231116 | 170800 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 202 | 20231116 | 170700 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 203 | 20231116 | 170600 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 204 | 20231116 | 170500 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 205 | 20231116 | 170400 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 206 | 20231116 | 170300 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 207 | 20231116 | 170200 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 208 | 20231116 | 170100 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 209 | 20231116 | 170000 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 210 | 20231116 | 165900 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 211 | 20231116 | 165800 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 212 | 20231116 | 165700 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 4387 |
| 213 | 20231116 | 165600 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 214 | 20231116 | 165500 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 215 | 20231116 | 165400 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 216 | 20231116 | 165300 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 217 | 20231116 | 165200 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 218 | 20231116 | 165100 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 219 | 20231116 | 165000 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 220 | 20231116 | 164900 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 221 | 20231116 | 164800 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 222 | 20231116 | 164700 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 223 | 20231116 | 164600 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 224 | 20231116 | 164500 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 225 | 20231116 | 164400 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 226 | 20231116 | 164300 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 227 | 20231116 | 164200 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 228 | 20231116 | 164100 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 229 | 20231116 | 164000 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 230 | 20231116 | 163900 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 231 | 20231116 | 163800 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 232 | 20231116 | 163700 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 233 | 20231116 | 163600 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 234 | 20231116 | 163500 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 235 | 20231116 | 163400 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 236 | 20231116 | 163300 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 237 | 20231116 | 163200 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 238 | 20231116 | 163100 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 0 |
| 239 | 20231116 | 163000 | 1357128580 | 9280 | 9280 | 9280 | 9280 | 4387 |
| 240 | 20231116 | 162900 | 1316417220 | 9300 | 9300 | 9300 | 9300 | 0 |
| 241 | 20231116 | 162800 | 1316417220 | 9300 | 9300 | 9300 | 9300 | 0 |
| 242 | 20231116 | 162700 | 1316417220 | 9300 | 9300 | 9300 | 9300 | 0 |
| 243 | 20231116 | 162600 | 1316417220 | 9300 | 9300 | 9300 | 9300 | 0 |
| 244 | 20231116 | 162500 | 1316417220 | 9300 | 9300 | 9300 | 9300 | 0 |
| 245 | 20231116 | 162400 | 1316417220 | 9300 | 9300 | 9300 | 9300 | 0 |
| 246 | 20231116 | 162300 | 1316417220 | 9300 | 9300 | 9300 | 9300 | 0 |
| 247 | 20231116 | 162200 | 1316417220 | 9300 | 9300 | 9300 | 9300 | 0 |
| 248 | 20231116 | 162100 | 1316417220 | 9300 | 9300 | 9300 | 9300 | 0 |
| 249 | 20231116 | 162000 | 1316417220 | 9300 | 9300 | 9300 | 9300 | 0 |
| 250 | 20231116 | 161900 | 1316417220 | 9300 | 9310 | 9310 | 9290 | 133 |
| 251 | 20231116 | 161800 | 1315179860 | 9310 | 9290 | 9310 | 9290 | 614 |
| 252 | 20231116 | 161700 | 1309475250 | 9290 | 9300 | 9300 | 9290 | 515 |
| 253 | 20231116 | 161600 | 1304688750 | 9290 | 9300 | 9300 | 9290 | 372 |
| 254 | 20231116 | 161500 | 1301231120 | 9300 | 9290 | 9300 | 9290 | 803 |
| 255 | 20231116 | 161400 | 1293770310 | 9290 | 9290 | 9290 | 9290 | 81 |
| 256 | 20231116 | 161300 | 1293017820 | 9290 | 9290 | 9290 | 9290 | 0 |
| 257 | 20231116 | 161200 | 1293017820 | 9290 | 9290 | 9290 | 9290 | 179 |
| 258 | 20231116 | 161100 | 1291354910 | 9290 | 9290 | 9290 | 9290 | 100 |
| 259 | 20231116 | 161000 | 1290425910 | 9290 | 9300 | 9310 | 9290 | 697 |
| 260 | 20231116 | 160900 | 1283947910 | 9310 | 9310 | 9310 | 9310 | 32 |
| 261 | 20231116 | 160800 | 1283649990 | 9310 | 9310 | 9310 | 9310 | 2 |
| 262 | 20231116 | 160700 | 1283631370 | 9290 | 9290 | 9290 | 9290 | 0 |
| 263 | 20231116 | 160600 | 1283631370 | 9290 | 9290 | 9290 | 9290 | 0 |
| 264 | 20231116 | 160500 | 1283631370 | 9290 | 9310 | 9310 | 9290 | 1966 |
| 265 | 20231116 | 160400 | 1265357930 | 9310 | 9310 | 9310 | 9300 | 42 |
| 266 | 20231116 | 160300 | 1264966980 | 9310 | 9320 | 9320 | 9310 | 135 |
| 267 | 20231116 | 160200 | 1263709960 | 9320 | 9320 | 9320 | 9320 | 10 |
| 268 | 20231116 | 160100 | 1263616760 | 9320 | 9320 | 9320 | 9320 | 30 |
| 269 | 20231116 | 160000 | 1263337160 | 9320 | 9320 | 9320 | 9310 | 77 |
| 270 | 20231116 | 155900 | 1262620020 | 9310 | 9320 | 9320 | 9310 | 102 |
| 271 | 20231116 | 155800 | 1261669530 | 9330 | 9330 | 9330 | 9330 | 5 |
| 272 | 20231116 | 155700 | 1261622880 | 9330 | 9330 | 9330 | 9330 | 27 |
| 273 | 20231116 | 155600 | 1261370970 | 9330 | 9320 | 9330 | 9320 | 4 |
| 274 | 20231116 | 155500 | 1261333670 | 9320 | 9320 | 9320 | 9320 | 330 |
| 275 | 20231116 | 155400 | 1258258070 | 9320 | 9320 | 9320 | 9320 | 715 |
| 276 | 20231116 | 155300 | 1251594270 | 9330 | 9320 | 9330 | 9320 | 26 |
| 277 | 20231116 | 155200 | 1251351790 | 9330 | 9320 | 9330 | 9320 | 37 |
| 278 | 20231116 | 155100 | 1251006780 | 9320 | 9320 | 9320 | 9320 | 20 |
| 279 | 20231116 | 155000 | 1250820380 | 9320 | 9320 | 9320 | 9320 | 100 |
| 280 | 20231116 | 154900 | 1249888380 | 9330 | 9320 | 9330 | 9320 | 108 |
| 281 | 20231116 | 154800 | 1248881740 | 9330 | 9330 | 9340 | 9330 | 90 |
| 282 | 20231116 | 154700 | 1248041940 | 9340 | 9330 | 9340 | 9330 | 27 |
| 283 | 20231116 | 154600 | 1247789930 | 9320 | 9320 | 9320 | 9320 | 20 |
| 284 | 20231116 | 154500 | 1247603530 | 9320 | 9320 | 9330 | 9320 | 211 |
| 285 | 20231116 | 154400 | 1245636830 | 9330 | 9330 | 9330 | 9330 | 82 |
| 286 | 20231116 | 154300 | 1244871770 | 9330 | 9330 | 9330 | 9330 | 49 |
| 287 | 20231116 | 154200 | 1244414600 | 9330 | 9330 | 9330 | 9330 | 0 |
| 288 | 20231116 | 154100 | 1244414600 | 9330 | 9330 | 9330 | 9330 | 20 |
| 289 | 20231116 | 154000 | 1244228000 | 9330 | 9320 | 9330 | 9320 | 505 |
| 290 | 20231116 | 153900 | 1239521160 | 9320 | 9310 | 9320 | 9310 | 249 |
| 291 | 20231116 | 153800 | 1237202550 | 9320 | 9310 | 9320 | 9310 | 20 |
| 292 | 20231116 | 153700 | 1237016300 | 9310 | 9310 | 9310 | 9310 | 32 |
| 293 | 20231116 | 153600 | 1236718380 | 9310 | 9310 | 9310 | 9310 | 60 |
| 294 | 20231116 | 153500 | 1236159780 | 9310 | 9310 | 9310 | 9310 | 15 |
| 295 | 20231116 | 153400 | 1236020130 | 9320 | 9320 | 9320 | 9320 | 31 |
| 296 | 20231116 | 153300 | 1235731210 | 9320 | 9290 | 9320 | 9290 | 1199 |
| 297 | 20231116 | 153200 | 1224588350 | 9300 | 9300 | 9300 | 9290 | 12 |
| 298 | 20231116 | 153100 | 1224476810 | 9300 | 9330 | 9340 | 9300 | 2130 |
| 299 | 20231116 | 153000 | 1204644390 | 9320 | 9330 | 9330 | 9320 | 4 |
| 300 | 20231116 | 152900 | 1204607080 | 9330 | 9330 | 9330 | 9310 | 286 |
| 301 | 20231116 | 152800 | 1201942850 | 9330 | 9320 | 9330 | 9310 | 382 |
| 302 | 20231116 | 152700 | 1198382840 | 9310 | 9310 | 9310 | 9310 | 607 |
| 303 | 20231116 | 152600 | 1192731670 | 9310 | 9320 | 9320 | 9310 | 600 |
| 304 | 20231116 | 152500 | 1187144290 | 9330 | 9330 | 9330 | 9330 | 216 |
| 305 | 20231116 | 152400 | 1185129010 | 9330 | 9330 | 9330 | 9330 | 2 |
| 306 | 20231116 | 152300 | 1185110350 | 9330 | 9330 | 9330 | 9330 | 10 |
| 307 | 20231116 | 152200 | 1185017050 | 9320 | 9320 | 9320 | 9320 | 106 |
| 308 | 20231116 | 152100 | 1184029130 | 9300 | 9300 | 9320 | 9290 | 347 |
| 309 | 20231116 | 152000 | 1180802410 | 9300 | 9300 | 9300 | 9300 | 135 |
| 310 | 20231116 | 151900 | 1179546910 | 9300 | 9300 | 9330 | 9290 | 1064 |
| 311 | 20231116 | 151800 | 1169652040 | 9300 | 9340 | 9340 | 9300 | 2999 |
| 312 | 20231116 | 151700 | 1141748440 | 9340 | 9320 | 9340 | 9310 | 1115 |
| 313 | 20231116 | 151600 | 1131364940 | 9330 | 9350 | 9350 | 9330 | 653 |
| 314 | 20231116 | 151500 | 1125271690 | 9350 | 9340 | 9350 | 9340 | 430 |
| 315 | 20231116 | 151400 | 1121253370 | 9340 | 9330 | 9340 | 9330 | 47 |
| 316 | 20231116 | 151300 | 1120814760 | 9330 | 9320 | 9330 | 9320 | 186 |
| 317 | 20231116 | 151200 | 1119079430 | 9320 | 9320 | 9320 | 9300 | 13640 |
| 318 | 20231116 | 151100 | 992193540 | 9330 | 9330 | 9330 | 9330 | 212 |
| 319 | 20231116 | 151000 | 990215580 | 9330 | 9320 | 9330 | 9320 | 72 |
| 320 | 20231116 | 150900 | 989544260 | 9340 | 9340 | 9340 | 9340 | 17 |
| 321 | 20231116 | 150800 | 989385480 | 9340 | 9340 | 9340 | 9310 | 3760 |
| 322 | 20231116 | 150700 | 954324770 | 9340 | 9360 | 9360 | 9340 | 2200 |
| 323 | 20231116 | 150600 | 933766600 | 9360 | 9360 | 9360 | 9360 | 0 |
| 324 | 20231116 | 150500 | 933766600 | 9360 | 9380 | 9380 | 9360 | 873 |
| 325 | 20231116 | 150400 | 925591460 | 9390 | 9390 | 9390 | 9390 | 0 |
| 326 | 20231116 | 150300 | 925591460 | 9390 | 9390 | 9390 | 9390 | 17 |
| 327 | 20231116 | 150200 | 925431830 | 9390 | 9390 | 9390 | 9390 | 0 |
| 328 | 20231116 | 150100 | 925431830 | 9390 | 9390 | 9390 | 9390 | 9 |
| 329 | 20231116 | 150000 | 925347320 | 9400 | 9400 | 9400 | 9400 | 99 |
| 330 | 20231116 | 145900 | 924416720 | 9370 | 9410 | 9410 | 9370 | 2331 |
| 331 | 20231116 | 145800 | 902551370 | 9410 | 9410 | 9410 | 9410 | 46 |
| 332 | 20231116 | 145700 | 902118510 | 9400 | 9400 | 9400 | 9400 | 397 |
| 333 | 20231116 | 145600 | 898386710 | 9390 | 9400 | 9400 | 9390 | 172 |
| 334 | 20231116 | 145500 | 896769940 | 9400 | 9400 | 9400 | 9400 | 93 |
| 335 | 20231116 | 145400 | 895895740 | 9400 | 9400 | 9400 | 9370 | 93 |
| 336 | 20231116 | 145300 | 895021600 | 9400 | 9370 | 9400 | 9370 | 283 |
| 337 | 20231116 | 145200 | 892362900 | 9400 | 9390 | 9400 | 9390 | 137 |
| 338 | 20231116 | 145100 | 891076300 | 9390 | 9380 | 9390 | 9370 | 284 |
| 339 | 20231116 | 145000 | 888412440 | 9380 | 9380 | 9380 | 9380 | 189 |
| 340 | 20231116 | 144900 | 886639620 | 9380 | 9370 | 9380 | 9370 | 204 |
| 341 | 20231116 | 144800 | 884727110 | 9370 | 9370 | 9370 | 9370 | 1 |
| 342 | 20231116 | 144700 | 884717740 | 9370 | 9370 | 9370 | 9370 | 0 |
| 343 | 20231116 | 144600 | 884717740 | 9370 | 9370 | 9370 | 9370 | 0 |
| 344 | 20231116 | 144500 | 884717740 | 9370 | 9380 | 9380 | 9370 | 632 |
| 345 | 20231116 | 144400 | 878795720 | 9370 | 9370 | 9370 | 9370 | 0 |
| 346 | 20231116 | 144300 | 878795720 | 9370 | 9370 | 9370 | 9370 | 0 |
| 347 | 20231116 | 144200 | 878795720 | 9370 | 9370 | 9380 | 9370 | 555 |
| 348 | 20231116 | 144100 | 873594860 | 9370 | 9370 | 9370 | 9370 | 387 |
| 349 | 20231116 | 144000 | 869968670 | 9370 | 9370 | 9370 | 9370 | 10 |
| 350 | 20231116 | 143900 | 869874970 | 9370 | 9370 | 9370 | 9370 | 15 |
| 351 | 20231116 | 143800 | 869734420 | 9370 | 9370 | 9370 | 9370 | 25 |
| 352 | 20231116 | 143700 | 869500170 | 9370 | 9370 | 9370 | 9370 | 265 |
| 353 | 20231116 | 143600 | 867017120 | 9380 | 9390 | 9390 | 9370 | 1202 |
| 354 | 20231116 | 143500 | 855752610 | 9390 | 9390 | 9390 | 9390 | 44 |
| 355 | 20231116 | 143400 | 855339450 | 9390 | 9390 | 9390 | 9390 | 522 |
| 356 | 20231116 | 143300 | 850437870 | 9390 | 9390 | 9390 | 9390 | 0 |
| 357 | 20231116 | 143200 | 850437870 | 9390 | 9390 | 9390 | 9390 | 39 |
| 358 | 20231116 | 143100 | 850071660 | 9400 | 9400 | 9400 | 9400 | 100 |
| 359 | 20231116 | 143000 | 849131660 | 9400 | 9400 | 9400 | 9400 | 10 |
| 360 | 20231116 | 142900 | 849037660 | 9410 | 9410 | 9410 | 9410 | 473 |
| 361 | 20231116 | 142800 | 844586730 | 9410 | 9400 | 9410 | 9400 | 91 |
| 362 | 20231116 | 142700 | 843730730 | 9400 | 9400 | 9400 | 9400 | 11 |
| 363 | 20231116 | 142600 | 843627330 | 9390 | 9390 | 9390 | 9390 | 0 |
| 364 | 20231116 | 142500 | 843627330 | 9390 | 9390 | 9390 | 9390 | 10 |
| 365 | 20231116 | 142400 | 843533430 | 9390 | 9390 | 9390 | 9390 | 1334 |
| 366 | 20231116 | 142300 | 831007170 | 9380 | 9380 | 9380 | 9380 | 10 |
| 367 | 20231116 | 142200 | 830913370 | 9380 | 9400 | 9400 | 9380 | 175 |
| 368 | 20231116 | 142100 | 829271650 | 9380 | 9380 | 9380 | 9380 | 125 |
| 369 | 20231116 | 142000 | 828099150 | 9390 | 9390 | 9390 | 9390 | 236 |
| 370 | 20231116 | 141900 | 825883110 | 9400 | 9400 | 9400 | 9400 | 37 |
| 371 | 20231116 | 141800 | 825535310 | 9410 | 9410 | 9410 | 9410 | 117 |
| 372 | 20231116 | 141700 | 824434340 | 9410 | 9400 | 9410 | 9400 | 116 |
| 373 | 20231116 | 141600 | 823343760 | 9390 | 9390 | 9390 | 9390 | 1 |
| 374 | 20231116 | 141500 | 823334370 | 9390 | 9390 | 9390 | 9390 | 0 |
| 375 | 20231116 | 141400 | 823334370 | 9390 | 9390 | 9390 | 9390 | 52 |
| 376 | 20231116 | 141300 | 822846090 | 9410 | 9400 | 9410 | 9400 | 107 |
| 377 | 20231116 | 141200 | 821840230 | 9400 | 9400 | 9400 | 9400 | 0 |
| 378 | 20231116 | 141100 | 821840230 | 9400 | 9390 | 9400 | 9390 | 13 |
| 379 | 20231116 | 141000 | 821718150 | 9390 | 9390 | 9390 | 9390 | 18 |
| 380 | 20231116 | 140900 | 821549130 | 9400 | 9400 | 9400 | 9400 | 9 |
| 381 | 20231116 | 140800 | 821464530 | 9390 | 9390 | 9390 | 9390 | 14 |
| 382 | 20231116 | 140700 | 821333070 | 9390 | 9390 | 9390 | 9390 | 362 |
| 383 | 20231116 | 140600 | 817933890 | 9390 | 9430 | 9430 | 9390 | 2211 |
| 384 | 20231116 | 140500 | 797152520 | 9430 | 9430 | 9430 | 9400 | 112 |
| 385 | 20231116 | 140400 | 796096960 | 9390 | 9400 | 9400 | 9390 | 445 |
| 386 | 20231116 | 140300 | 791918400 | 9390 | 9380 | 9390 | 9380 | 651 |
| 387 | 20231116 | 140200 | 785805520 | 9390 | 9390 | 9390 | 9390 | 1 |
| 388 | 20231116 | 140100 | 785796130 | 9380 | 9380 | 9380 | 9380 | 478 |
| 389 | 20231116 | 140000 | 781312490 | 9370 | 9380 | 9380 | 9370 | 5 |
| 390 | 20231116 | 135900 | 781265600 | 9380 | 9380 | 9380 | 9380 | 1 |
| 391 | 20231116 | 135800 | 781256220 | 9380 | 9380 | 9380 | 9380 | 689 |
| 392 | 20231116 | 135700 | 774793400 | 9380 | 9380 | 9380 | 9380 | 235 |
| 393 | 20231116 | 135600 | 772589100 | 9380 | 9390 | 9390 | 9380 | 40 |
| 394 | 20231116 | 135500 | 772213600 | 9380 | 9380 | 9380 | 9380 | 346 |
| 395 | 20231116 | 135400 | 768968120 | 9380 | 9380 | 9390 | 9380 | 70 |
| 396 | 20231116 | 135300 | 768311340 | 9380 | 9380 | 9380 | 9380 | 8 |
| 397 | 20231116 | 135200 | 768236300 | 9380 | 9380 | 9380 | 9380 | 11 |
| 398 | 20231116 | 135100 | 768133120 | 9380 | 9370 | 9380 | 9370 | 2 |
| 399 | 20231116 | 135000 | 768114370 | 9380 | 9380 | 9380 | 9380 | 62 |
| 400 | 20231116 | 134900 | 767532810 | 9380 | 9380 | 9380 | 9380 | 0 |
| 401 | 20231116 | 134800 | 767532810 | 9380 | 9380 | 9380 | 9380 | 255 |
| 402 | 20231116 | 134700 | 765140910 | 9390 | 9390 | 9390 | 9390 | 57 |
| 403 | 20231116 | 134600 | 764605680 | 9390 | 9390 | 9390 | 9390 | 4 |
| 404 | 20231116 | 134500 | 764568120 | 9390 | 9390 | 9390 | 9390 | 31 |
| 405 | 20231116 | 134400 | 764277030 | 9380 | 9380 | 9380 | 9380 | 1 |
| 406 | 20231116 | 134300 | 764267650 | 9370 | 9370 | 9370 | 9370 | 649 |
| 407 | 20231116 | 134200 | 758186520 | 9360 | 9370 | 9370 | 9360 | 83 |
| 408 | 20231116 | 134100 | 757409330 | 9360 | 9370 | 9370 | 9350 | 4394 |
| 409 | 20231116 | 134000 | 716316940 | 9380 | 9380 | 9380 | 9380 | 224 |
| 410 | 20231116 | 133900 | 714215820 | 9390 | 9390 | 9390 | 9390 | 1 |
| 411 | 20231116 | 133800 | 714206430 | 9380 | 9390 | 9390 | 9380 | 226 |
| 412 | 20231116 | 133700 | 712086290 | 9390 | 9420 | 9420 | 9390 | 6185 |
| 413 | 20231116 | 133600 | 653943370 | 9420 | 9420 | 9420 | 9420 | 1 |
| 414 | 20231116 | 133500 | 653933950 | 9420 | 9430 | 9430 | 9420 | 150 |
| 415 | 20231116 | 133400 | 652519720 | 9430 | 9430 | 9430 | 9430 | 0 |
| 416 | 20231116 | 133300 | 652519720 | 9430 | 9440 | 9440 | 9430 | 18 |
| 417 | 20231116 | 133200 | 652349810 | 9430 | 9430 | 9430 | 9430 | 81 |
| 418 | 20231116 | 133100 | 651585980 | 9430 | 9430 | 9430 | 9430 | 1 |
| 419 | 20231116 | 133000 | 651576550 | 9430 | 9430 | 9430 | 9430 | 0 |
| 420 | 20231116 | 132900 | 651576550 | 9430 | 9430 | 9430 | 9430 | 6 |
| 421 | 20231116 | 132800 | 651519970 | 9440 | 9440 | 9440 | 9440 | 1 |
| 422 | 20231116 | 132700 | 651510530 | 9430 | 9430 | 9430 | 9430 | 0 |
| 423 | 20231116 | 132600 | 651510530 | 9430 | 9440 | 9440 | 9430 | 10 |
| 424 | 20231116 | 132500 | 651416140 | 9430 | 9430 | 9430 | 9430 | 0 |
| 425 | 20231116 | 132400 | 651416140 | 9430 | 9430 | 9430 | 9430 | 1 |
| 426 | 20231116 | 132300 | 651406710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 427 | 20231116 | 132200 | 651406710 | 9430 | 9430 | 9430 | 9430 | 15 |
| 428 | 20231116 | 132100 | 651265260 | 9420 | 9420 | 9420 | 9420 | 88 |
| 429 | 20231116 | 132000 | 650436300 | 9420 | 9420 | 9420 | 9420 | 17 |
| 430 | 20231116 | 131900 | 650276160 | 9440 | 9420 | 9440 | 9420 | 817 |
| 431 | 20231116 | 131800 | 642570340 | 9420 | 9420 | 9430 | 9420 | 360 |
| 432 | 20231116 | 131700 | 639178040 | 9420 | 9420 | 9420 | 9420 | 1178 |
| 433 | 20231116 | 131600 | 628081280 | 9420 | 9440 | 9440 | 9420 | 110 |
| 434 | 20231116 | 131500 | 627044080 | 9440 | 9440 | 9440 | 9440 | 0 |
| 435 | 20231116 | 131400 | 627044080 | 9440 | 9440 | 9440 | 9430 | 21 |
| 436 | 20231116 | 131300 | 626845850 | 9440 | 9430 | 9440 | 9430 | 24 |
| 437 | 20231116 | 131200 | 626619300 | 9430 | 9440 | 9440 | 9430 | 13 |
| 438 | 20231116 | 131100 | 626496680 | 9430 | 9430 | 9430 | 9430 | 52 |
| 439 | 20231116 | 131000 | 626006320 | 9430 | 9430 | 9430 | 9430 | 19 |
| 440 | 20231116 | 130900 | 625827150 | 9440 | 9440 | 9440 | 9440 | 0 |
| 441 | 20231116 | 130800 | 625827150 | 9440 | 9440 | 9440 | 9440 | 55 |
| 442 | 20231116 | 130700 | 625307950 | 9440 | 9440 | 9440 | 9440 | 17 |
| 443 | 20231116 | 130600 | 625147470 | 9440 | 9440 | 9440 | 9440 | 0 |
| 444 | 20231116 | 130500 | 625147470 | 9440 | 9420 | 9440 | 9420 | 14 |
| 445 | 20231116 | 130400 | 625015550 | 9420 | 9430 | 9430 | 9420 | 134 |
| 446 | 20231116 | 130300 | 623753180 | 9440 | 9440 | 9440 | 9440 | 17 |
| 447 | 20231116 | 130200 | 623592700 | 9440 | 9440 | 9440 | 9440 | 33 |
| 448 | 20231116 | 130100 | 623281180 | 9440 | 9440 | 9440 | 9440 | 176 |
| 449 | 20231116 | 130000 | 621619740 | 9440 | 9450 | 9450 | 9440 | 72 |
| 450 | 20231116 | 125900 | 620939930 | 9460 | 9460 | 9460 | 9460 | 0 |
| 451 | 20231116 | 125800 | 620939930 | 9460 | 9460 | 9460 | 9460 | 17 |
| 452 | 20231116 | 125700 | 620779110 | 9470 | 9470 | 9470 | 9470 | 0 |
| 453 | 20231116 | 125600 | 620779110 | 9470 | 9440 | 9470 | 9440 | 2 |
| 454 | 20231116 | 125500 | 620760200 | 9430 | 9420 | 9430 | 9420 | 2648 |
| 455 | 20231116 | 125400 | 595814410 | 9420 | 9420 | 9420 | 9420 | 17 |
| 456 | 20231116 | 125300 | 595654270 | 9420 | 9420 | 9420 | 9420 | 0 |
| 457 | 20231116 | 125200 | 595654270 | 9420 | 9420 | 9420 | 9420 | 0 |
| 458 | 20231116 | 125100 | 595654270 | 9420 | 9400 | 9420 | 9400 | 411 |
| 459 | 20231116 | 125000 | 591783660 | 9400 | 9420 | 9420 | 9400 | 601 |
| 460 | 20231116 | 124900 | 586131790 | 9420 | 9430 | 9430 | 9420 | 67 |
| 461 | 20231116 | 124800 | 585500440 | 9430 | 9430 | 9430 | 9430 | 97 |
| 462 | 20231116 | 124700 | 584585730 | 9430 | 9430 | 9430 | 9430 | 3 |
| 463 | 20231116 | 124600 | 584557440 | 9430 | 9430 | 9430 | 9430 | 1 |
| 464 | 20231116 | 124500 | 584548010 | 9420 | 9450 | 9450 | 9400 | 5819 |
| 465 | 20231116 | 124400 | 529770130 | 9450 | 9470 | 9470 | 9450 | 11 |
| 466 | 20231116 | 124300 | 529666060 | 9470 | 9470 | 9470 | 9470 | 0 |
| 467 | 20231116 | 124200 | 529666060 | 9470 | 9470 | 9470 | 9470 | 1 |
| 468 | 20231116 | 124100 | 529656590 | 9480 | 9480 | 9480 | 9480 | 17 |
| 469 | 20231116 | 124000 | 529495430 | 9470 | 9470 | 9470 | 9470 | 1 |
| 470 | 20231116 | 123900 | 529485960 | 9470 | 9470 | 9470 | 9470 | 1 |
| 471 | 20231116 | 123800 | 529476490 | 9470 | 9470 | 9470 | 9470 | 0 |
| 472 | 20231116 | 123700 | 529476490 | 9470 | 9470 | 9470 | 9470 | 0 |
| 473 | 20231116 | 123600 | 529476490 | 9470 | 9470 | 9470 | 9470 | 0 |
| 474 | 20231116 | 123500 | 529476490 | 9470 | 9470 | 9470 | 9470 | 19 |
| 475 | 20231116 | 123400 | 529296560 | 9470 | 9460 | 9470 | 9460 | 38 |
| 476 | 20231116 | 123300 | 528936740 | 9450 | 9460 | 9460 | 9450 | 4 |
| 477 | 20231116 | 123200 | 528898910 | 9460 | 9460 | 9460 | 9460 | 1 |
| 478 | 20231116 | 123100 | 528889450 | 9460 | 9460 | 9460 | 9460 | 24 |
| 479 | 20231116 | 123000 | 528662410 | 9460 | 9460 | 9460 | 9460 | 4 |
| 480 | 20231116 | 122900 | 528624570 | 9460 | 9460 | 9460 | 9460 | 3 |
| 481 | 20231116 | 122800 | 528596190 | 9460 | 9460 | 9460 | 9460 | 106 |
| 482 | 20231116 | 122700 | 527593430 | 9460 | 9460 | 9460 | 9460 | 1 |
| 483 | 20231116 | 122600 | 527583970 | 9460 | 9460 | 9460 | 9460 | 0 |
| 484 | 20231116 | 122500 | 527583970 | 9460 | 9480 | 9480 | 9460 | 258 |
| 485 | 20231116 | 122400 | 525142950 | 9480 | 9480 | 9480 | 9480 | 0 |
| 486 | 20231116 | 122300 | 525142950 | 9480 | 9480 | 9480 | 9480 | 1 |
| 487 | 20231116 | 122200 | 525133470 | 9470 | 9460 | 9470 | 9460 | 141 |
| 488 | 20231116 | 122100 | 523798210 | 9460 | 9460 | 9460 | 9460 | 0 |
| 489 | 20231116 | 122000 | 523798210 | 9460 | 9460 | 9460 | 9460 | 0 |
| 490 | 20231116 | 121900 | 523798210 | 9460 | 9470 | 9470 | 9460 | 18 |
| 491 | 20231116 | 121800 | 523627760 | 9470 | 9470 | 9470 | 9470 | 0 |
| 492 | 20231116 | 121700 | 523627760 | 9470 | 9470 | 9470 | 9470 | 0 |
| 493 | 20231116 | 121600 | 523627760 | 9470 | 9470 | 9470 | 9470 | 0 |
| 494 | 20231116 | 121500 | 523627760 | 9470 | 9470 | 9470 | 9470 | 0 |
| 495 | 20231116 | 121400 | 523627760 | 9470 | 9470 | 9470 | 9470 | 0 |
| 496 | 20231116 | 121300 | 523627760 | 9470 | 9460 | 9470 | 9460 | 68 |
| 497 | 20231116 | 121200 | 522983810 | 9450 | 9450 | 9450 | 9450 | 1 |
| 498 | 20231116 | 121100 | 522974360 | 9440 | 9460 | 9460 | 9440 | 227 |
| 499 | 20231116 | 121000 | 520828140 | 9480 | 9480 | 9480 | 9480 | 11 |
| 500 | 20231116 | 120900 | 520723860 | 9480 | 9480 | 9480 | 9480 | 0 |
| 501 | 20231116 | 120800 | 520723860 | 9480 | 9480 | 9480 | 9480 | 0 |
| 502 | 20231116 | 120700 | 520723860 | 9480 | 9480 | 9480 | 9480 | 64 |
| 503 | 20231116 | 120600 | 520117140 | 9480 | 9480 | 9480 | 9480 | 52 |
| 504 | 20231116 | 120500 | 519624180 | 9470 | 9460 | 9470 | 9460 | 2 |
| 505 | 20231116 | 120400 | 519605250 | 9460 | 9460 | 9460 | 9460 | 8 |
| 506 | 20231116 | 120300 | 519529570 | 9470 | 9470 | 9470 | 9470 | 17 |
| 507 | 20231116 | 120200 | 519368580 | 9460 | 9460 | 9460 | 9460 | 0 |
| 508 | 20231116 | 120100 | 519368580 | 9460 | 9460 | 9460 | 9460 | 20 |
| 509 | 20231116 | 120000 | 519179380 | 9460 | 9470 | 9470 | 9460 | 72 |
| 510 | 20231116 | 115900 | 518498210 | 9470 | 9480 | 9480 | 9470 | 188 |
| 511 | 20231116 | 115800 | 516717030 | 9480 | 9480 | 9480 | 9480 | 1 |
| 512 | 20231116 | 115700 | 516707550 | 9490 | 9490 | 9490 | 9490 | 0 |
| 513 | 20231116 | 115600 | 516707550 | 9490 | 9480 | 9490 | 9480 | 32 |
| 514 | 20231116 | 115500 | 516403970 | 9490 | 9480 | 9490 | 9480 | 18 |
| 515 | 20231116 | 115400 | 516233160 | 9480 | 9480 | 9480 | 9480 | 0 |
| 516 | 20231116 | 115300 | 516233160 | 9480 | 9470 | 9480 | 9470 | 2 |
| 517 | 20231116 | 115200 | 516214210 | 9480 | 9480 | 9480 | 9480 | 0 |
| 518 | 20231116 | 115100 | 516214210 | 9480 | 9480 | 9490 | 9480 | 55 |
| 519 | 20231116 | 115000 | 515692640 | 9470 | 9470 | 9470 | 9470 | 0 |
| 520 | 20231116 | 114900 | 515692640 | 9470 | 9480 | 9480 | 9470 | 92 |
| 521 | 20231116 | 114800 | 514821180 | 9480 | 9480 | 9480 | 9480 | 0 |
| 522 | 20231116 | 114700 | 514821180 | 9480 | 9480 | 9480 | 9480 | 10 |
| 523 | 20231116 | 114600 | 514726380 | 9480 | 9480 | 9480 | 9480 | 1 |
| 524 | 20231116 | 114500 | 514716900 | 9470 | 9470 | 9470 | 9470 | 0 |
| 525 | 20231116 | 114400 | 514716900 | 9470 | 9470 | 9470 | 9470 | 1 |
| 526 | 20231116 | 114300 | 514707430 | 9480 | 9480 | 9480 | 9480 | 170 |
| 527 | 20231116 | 114200 | 513095830 | 9490 | 9490 | 9490 | 9490 | 17 |
| 528 | 20231116 | 114100 | 512934500 | 9490 | 9490 | 9490 | 9490 | 128 |
| 529 | 20231116 | 114000 | 511719780 | 9490 | 9490 | 9490 | 9490 | 1 |
| 530 | 20231116 | 113900 | 511710290 | 9490 | 9490 | 9490 | 9490 | 1 |
| 531 | 20231116 | 113800 | 511700800 | 9490 | 9490 | 9490 | 9490 | 0 |
| 532 | 20231116 | 113700 | 511700800 | 9490 | 9490 | 9490 | 9490 | 0 |
| 533 | 20231116 | 113600 | 511700800 | 9490 | 9490 | 9490 | 9490 | 1 |
| 534 | 20231116 | 113500 | 511691310 | 9490 | 9490 | 9490 | 9490 | 31 |
| 535 | 20231116 | 113400 | 511397120 | 9490 | 9490 | 9490 | 9490 | 0 |
| 536 | 20231116 | 113300 | 511397120 | 9490 | 9520 | 9520 | 9490 | 1702 |
| 537 | 20231116 | 113200 | 495217890 | 9520 | 9510 | 9520 | 9510 | 21 |
| 538 | 20231116 | 113100 | 495017980 | 9510 | 9510 | 9510 | 9510 | 1 |
| 539 | 20231116 | 113000 | 495008470 | 9530 | 9520 | 9530 | 9510 | 221 |
| 540 | 20231116 | 112900 | 492906380 | 9510 | 9520 | 9520 | 9510 | 268 |
| 541 | 20231116 | 112800 | 490355420 | 9510 | 9520 | 9520 | 9510 | 220 |
| 542 | 20231116 | 112700 | 488261890 | 9520 | 9500 | 9520 | 9500 | 458 |
| 543 | 20231116 | 112600 | 483906160 | 9500 | 9480 | 9500 | 9480 | 315 |
| 544 | 20231116 | 112500 | 480917560 | 9480 | 9480 | 9480 | 9480 | 17 |
| 545 | 20231116 | 112400 | 480756400 | 9460 | 9460 | 9460 | 9460 | 0 |
| 546 | 20231116 | 112300 | 480756400 | 9460 | 9460 | 9460 | 9460 | 75 |
| 547 | 20231116 | 112200 | 480046900 | 9480 | 9490 | 9490 | 9460 | 870 |
| 548 | 20231116 | 112100 | 471815900 | 9480 | 9430 | 9480 | 9430 | 4683 |
| 549 | 20231116 | 112000 | 427562290 | 9430 | 9420 | 9430 | 9420 | 581 |
| 550 | 20231116 | 111900 | 422086090 | 9420 | 9410 | 9420 | 9410 | 646 |
| 551 | 20231116 | 111800 | 416007080 | 9410 | 9410 | 9410 | 9410 | 1 |
| 552 | 20231116 | 111700 | 415997670 | 9420 | 9420 | 9420 | 9420 | 3 |
| 553 | 20231116 | 111600 | 415969410 | 9420 | 9420 | 9420 | 9420 | 0 |
| 554 | 20231116 | 111500 | 415969410 | 9420 | 9410 | 9420 | 9410 | 598 |
| 555 | 20231116 | 111400 | 410337380 | 9410 | 9410 | 9410 | 9410 | 15 |
| 556 | 20231116 | 111300 | 410196230 | 9410 | 9390 | 9410 | 9390 | 878 |
| 557 | 20231116 | 111200 | 401945280 | 9390 | 9370 | 9390 | 9370 | 435 |
| 558 | 20231116 | 111100 | 397863930 | 9370 | 9370 | 9380 | 9370 | 1029 |
| 559 | 20231116 | 111000 | 388222190 | 9390 | 9400 | 9400 | 9350 | 3680 |
| 560 | 20231116 | 110900 | 353720060 | 9410 | 9410 | 9410 | 9410 | 121 |
| 561 | 20231116 | 110800 | 352581450 | 9410 | 9400 | 9410 | 9400 | 62 |
| 562 | 20231116 | 110700 | 351998550 | 9410 | 9410 | 9410 | 9410 | 51 |
| 563 | 20231116 | 110600 | 351518640 | 9400 | 9400 | 9400 | 9400 | 1 |
| 564 | 20231116 | 110500 | 351509240 | 9400 | 9410 | 9410 | 9400 | 237 |
| 565 | 20231116 | 110400 | 349281070 | 9410 | 9410 | 9410 | 9410 | 52 |
| 566 | 20231116 | 110300 | 348791750 | 9410 | 9410 | 9410 | 9410 | 20 |
| 567 | 20231116 | 110200 | 348603550 | 9420 | 9420 | 9420 | 9420 | 0 |
| 568 | 20231116 | 110100 | 348603550 | 9420 | 9420 | 9420 | 9420 | 2 |
| 569 | 20231116 | 110000 | 348584710 | 9430 | 9430 | 9430 | 9430 | 17 |
| 570 | 20231116 | 105900 | 348424400 | 9420 | 9400 | 9420 | 9400 | 62 |
| 571 | 20231116 | 105800 | 347840990 | 9400 | 9430 | 9430 | 9400 | 101 |
| 572 | 20231116 | 105700 | 346890960 | 9440 | 9440 | 9440 | 9440 | 1 |
| 573 | 20231116 | 105600 | 346881520 | 9440 | 9440 | 9440 | 9440 | 0 |
| 574 | 20231116 | 105500 | 346881520 | 9440 | 9440 | 9440 | 9440 | 2 |
| 575 | 20231116 | 105400 | 346862640 | 9400 | 9410 | 9410 | 9400 | 5 |
| 576 | 20231116 | 105300 | 346815600 | 9410 | 9410 | 9410 | 9400 | 843 |
| 577 | 20231116 | 105200 | 338883170 | 9410 | 9410 | 9410 | 9410 | 305 |
| 578 | 20231116 | 105100 | 336013120 | 9450 | 9410 | 9450 | 9410 | 152 |
| 579 | 20231116 | 105000 | 334577040 | 9450 | 9450 | 9450 | 9420 | 185 |
| 580 | 20231116 | 104900 | 332829650 | 9450 | 9450 | 9450 | 9450 | 53 |
| 581 | 20231116 | 104800 | 332328800 | 9450 | 9450 | 9450 | 9450 | 125 |
| 582 | 20231116 | 104700 | 331147550 | 9450 | 9450 | 9450 | 9450 | 100 |
| 583 | 20231116 | 104600 | 330202550 | 9450 | 9410 | 9450 | 9410 | 847 |
| 584 | 20231116 | 104500 | 322212510 | 9400 | 9370 | 9400 | 9370 | 1194 |
| 585 | 20231116 | 104400 | 310999860 | 9370 | 9360 | 9370 | 9350 | 2318 |
| 586 | 20231116 | 104300 | 289322160 | 9350 | 9380 | 9380 | 9350 | 2453 |
| 587 | 20231116 | 104200 | 266369690 | 9380 | 9380 | 9400 | 9380 | 251 |
| 588 | 20231116 | 104100 | 264015290 | 9380 | 9370 | 9380 | 9370 | 418 |
| 589 | 20231116 | 104000 | 260095850 | 9370 | 9380 | 9380 | 9370 | 916 |
| 590 | 20231116 | 103900 | 251508180 | 9380 | 9380 | 9380 | 9380 | 194 |
| 591 | 20231116 | 103800 | 249688460 | 9410 | 9410 | 9410 | 9390 | 1171 |
| 592 | 20231116 | 103700 | 238680200 | 9420 | 9420 | 9420 | 9420 | 150 |
| 593 | 20231116 | 103600 | 237267200 | 9410 | 9410 | 9410 | 9410 | 30 |
| 594 | 20231116 | 103500 | 236984900 | 9410 | 9410 | 9410 | 9410 | 1 |
| 595 | 20231116 | 103400 | 236975490 | 9410 | 9410 | 9410 | 9400 | 119 |
| 596 | 20231116 | 103300 | 235855850 | 9400 | 9420 | 9420 | 9400 | 101 |
| 597 | 20231116 | 103200 | 234906020 | 9420 | 9430 | 9430 | 9420 | 541 |
| 598 | 20231116 | 103100 | 229804400 | 9430 | 9390 | 9430 | 9380 | 2475 |
| 599 | 20231116 | 103000 | 206584420 | 9380 | 9390 | 9390 | 9380 | 766 |
| 600 | 20231116 | 102900 | 199392170 | 9400 | 9410 | 9410 | 9400 | 311 |
| 601 | 20231116 | 102800 | 196468690 | 9400 | 9400 | 9400 | 9400 | 0 |
| 602 | 20231116 | 102700 | 196468690 | 9400 | 9410 | 9410 | 9400 | 300 |
| 603 | 20231116 | 102600 | 193648100 | 9420 | 9430 | 9430 | 9420 | 100 |
| 604 | 20231116 | 102500 | 192706080 | 9420 | 9420 | 9420 | 9420 | 34 |
| 605 | 20231116 | 102400 | 192385800 | 9400 | 9400 | 9400 | 9400 | 441 |
| 606 | 20231116 | 102300 | 188240400 | 9400 | 9390 | 9400 | 9390 | 132 |
| 607 | 20231116 | 102200 | 186999900 | 9400 | 9400 | 9400 | 9400 | 477 |
| 608 | 20231116 | 102100 | 182516100 | 9410 | 9400 | 9410 | 9400 | 687 |
| 609 | 20231116 | 102000 | 176057190 | 9410 | 9410 | 9410 | 9410 | 232 |
| 610 | 20231116 | 101900 | 173874070 | 9410 | 9410 | 9410 | 9410 | 746 |
| 611 | 20231116 | 101800 | 166854210 | 9410 | 9390 | 9410 | 9390 | 1744 |
| 612 | 20231116 | 101700 | 150470070 | 9390 | 9390 | 9390 | 9390 | 85 |
| 613 | 20231116 | 101600 | 149671920 | 9390 | 9350 | 9420 | 9340 | 682 |
| 614 | 20231116 | 101500 | 143291540 | 9350 | 9360 | 9360 | 9350 | 281 |
| 615 | 20231116 | 101400 | 140663680 | 9390 | 9390 | 9390 | 9330 | 2931 |
| 616 | 20231116 | 101300 | 113249660 | 9390 | 9390 | 9390 | 9390 | 144 |
| 617 | 20231116 | 101200 | 111897500 | 9400 | 9410 | 9410 | 9400 | 1603 |
| 618 | 20231116 | 101100 | 96825820 | 9410 | 9420 | 9420 | 9400 | 1142 |
| 619 | 20231116 | 101000 | 86077610 | 9410 | 9450 | 9450 | 9410 | 2858 |
| 620 | 20231116 | 100900 | 59124100 | 9450 | 9470 | 9470 | 9450 | 2165 |
| 621 | 20231116 | 100800 | 38655300 | 9460 | 9460 | 9460 | 9460 | 24 |
| 622 | 20231116 | 100700 | 38428260 | 9460 | 9460 | 9460 | 9460 | 20 |
| 623 | 20231116 | 100600 | 38239060 | 9460 | 9450 | 9490 | 9450 | 615 |
| 624 | 20231116 | 100500 | 32413480 | 9450 | 9460 | 9480 | 9450 | 512 |
| 625 | 20231116 | 100400 | 27574650 | 9450 | 9500 | 9500 | 9450 | 1578 |
| 626 | 20231116 | 100300 | 12622790 | 9500 | 9510 | 9510 | 9500 | 80 |
| 627 | 20231116 | 100200 | 11862490 | 9500 | 9540 | 9540 | 9500 | 995 |
| 628 | 20231116 | 100100 | 2385340 | 9540 | 9540 | 9540 | 9540 | 0 |
| 629 | 20231116 | 100000 | 2385340 | 9540 | 9540 | 9580 | 9540 | 250 |