31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 195300 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 2788 |
| 3 | 20231116 | 195200 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 4 | 20231116 | 195100 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 5 | 20231116 | 195000 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 6 | 20231116 | 194900 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 7 | 20231116 | 194800 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 8 | 20231116 | 194700 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 9 | 20231116 | 194600 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 10 | 20231116 | 194500 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 11 | 20231116 | 194400 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 12 | 20231116 | 194300 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 13 | 20231116 | 194200 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 14 | 20231116 | 194100 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 15 | 20231116 | 194000 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 16 | 20231116 | 193900 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 17 | 20231116 | 193800 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 18 | 20231116 | 193700 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 19 | 20231116 | 193600 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 20 | 20231116 | 193500 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 21 | 20231116 | 193400 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 22 | 20231116 | 193300 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 23 | 20231116 | 193200 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 24 | 20231116 | 193100 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 25 | 20231116 | 193000 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 26 | 20231116 | 192900 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 27 | 20231116 | 192800 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 28 | 20231116 | 192700 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 29 | 20231116 | 192600 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 30 | 20231116 | 192500 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 31 | 20231116 | 192400 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 32 | 20231116 | 192300 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 2788 |
| 33 | 20231116 | 192200 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 34 | 20231116 | 192100 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 35 | 20231116 | 192000 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 36 | 20231116 | 191900 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 37 | 20231116 | 191800 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 38 | 20231116 | 191700 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 39 | 20231116 | 191600 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 40 | 20231116 | 191500 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 41 | 20231116 | 191400 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 42 | 20231116 | 191300 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 43 | 20231116 | 191200 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 44 | 20231116 | 191100 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 45 | 20231116 | 191000 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 46 | 20231116 | 190900 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 47 | 20231116 | 190800 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 48 | 20231116 | 190700 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 49 | 20231116 | 190600 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 50 | 20231116 | 190500 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 51 | 20231116 | 190400 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 52 | 20231116 | 190300 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 53 | 20231116 | 190200 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 54 | 20231116 | 190100 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 55 | 20231116 | 190000 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 56 | 20231116 | 185900 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 57 | 20231116 | 185800 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 58 | 20231116 | 185700 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 59 | 20231116 | 185600 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 60 | 20231116 | 185500 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 61 | 20231116 | 185400 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 62 | 20231116 | 185300 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 2788 |
| 63 | 20231116 | 185200 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 64 | 20231116 | 185100 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 65 | 20231116 | 185000 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 66 | 20231116 | 184900 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 67 | 20231116 | 184800 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 68 | 20231116 | 184700 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 69 | 20231116 | 184600 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 70 | 20231116 | 184500 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 71 | 20231116 | 184400 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 72 | 20231116 | 184300 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 73 | 20231116 | 184200 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 74 | 20231116 | 184100 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 75 | 20231116 | 184000 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 76 | 20231116 | 183900 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 77 | 20231116 | 183800 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 78 | 20231116 | 183700 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 79 | 20231116 | 183600 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 80 | 20231116 | 183500 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 81 | 20231116 | 183400 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 82 | 20231116 | 183300 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 83 | 20231116 | 183200 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 84 | 20231116 | 183100 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 85 | 20231116 | 183000 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 86 | 20231116 | 182900 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 87 | 20231116 | 182800 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 88 | 20231116 | 182700 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 89 | 20231116 | 182600 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 90 | 20231116 | 182500 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 91 | 20231116 | 182400 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 92 | 20231116 | 182300 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 2788 |
| 93 | 20231116 | 182200 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 94 | 20231116 | 182100 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 95 | 20231116 | 182000 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 96 | 20231116 | 181900 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 97 | 20231116 | 181800 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 98 | 20231116 | 181700 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 99 | 20231116 | 181600 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 100 | 20231116 | 181500 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 101 | 20231116 | 181400 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 102 | 20231116 | 181300 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 103 | 20231116 | 181200 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 104 | 20231116 | 181100 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 105 | 20231116 | 181000 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 106 | 20231116 | 180900 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 107 | 20231116 | 180800 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 108 | 20231116 | 180700 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 109 | 20231116 | 180600 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 110 | 20231116 | 180500 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 111 | 20231116 | 180400 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 112 | 20231116 | 180300 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 113 | 20231116 | 180200 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 114 | 20231116 | 180100 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 115 | 20231116 | 180000 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 116 | 20231116 | 175900 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 117 | 20231116 | 175800 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 118 | 20231116 | 175700 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 119 | 20231116 | 175600 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 120 | 20231116 | 175500 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 121 | 20231116 | 175400 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 122 | 20231116 | 175300 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 2788 |
| 123 | 20231116 | 175200 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 124 | 20231116 | 175100 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 125 | 20231116 | 175000 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 126 | 20231116 | 174900 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 127 | 20231116 | 174800 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 128 | 20231116 | 174700 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 129 | 20231116 | 174600 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 130 | 20231116 | 174500 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 131 | 20231116 | 174400 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 132 | 20231116 | 174300 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 133 | 20231116 | 174200 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 134 | 20231116 | 174100 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 135 | 20231116 | 174000 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 136 | 20231116 | 173900 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 137 | 20231116 | 173800 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 138 | 20231116 | 173700 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 139 | 20231116 | 173600 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 140 | 20231116 | 173500 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 141 | 20231116 | 173400 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 142 | 20231116 | 173300 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 143 | 20231116 | 173200 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 144 | 20231116 | 173100 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 145 | 20231116 | 173000 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 146 | 20231116 | 172900 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 147 | 20231116 | 172800 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 148 | 20231116 | 172700 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 149 | 20231116 | 172600 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 150 | 20231116 | 172500 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 151 | 20231116 | 172400 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 152 | 20231116 | 172300 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 2788 |
| 153 | 20231116 | 172200 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 154 | 20231116 | 172100 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 155 | 20231116 | 172000 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 156 | 20231116 | 171900 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 157 | 20231116 | 171800 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 158 | 20231116 | 171700 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 159 | 20231116 | 171600 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 160 | 20231116 | 171500 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 161 | 20231116 | 171400 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 162 | 20231116 | 171300 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 163 | 20231116 | 171200 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 164 | 20231116 | 171100 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 165 | 20231116 | 171000 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 166 | 20231116 | 170900 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 167 | 20231116 | 170800 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 168 | 20231116 | 170700 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 169 | 20231116 | 170600 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 170 | 20231116 | 170500 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 171 | 20231116 | 170400 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 172 | 20231116 | 170300 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 173 | 20231116 | 170200 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 174 | 20231116 | 170100 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 175 | 20231116 | 170000 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 176 | 20231116 | 165900 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 177 | 20231116 | 165800 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 178 | 20231116 | 165700 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 179 | 20231116 | 165600 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 180 | 20231116 | 165500 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 181 | 20231116 | 165400 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 182 | 20231116 | 165300 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 2788 |
| 183 | 20231116 | 165200 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 184 | 20231116 | 165100 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 185 | 20231116 | 165000 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 186 | 20231116 | 164900 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 187 | 20231116 | 164800 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 188 | 20231116 | 164700 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 189 | 20231116 | 164600 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 190 | 20231116 | 164500 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 191 | 20231116 | 164400 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 192 | 20231116 | 164300 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 193 | 20231116 | 164200 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 194 | 20231116 | 164100 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 195 | 20231116 | 164000 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 196 | 20231116 | 163900 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 197 | 20231116 | 163800 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 198 | 20231116 | 163700 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 199 | 20231116 | 163600 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 200 | 20231116 | 163500 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 201 | 20231116 | 163400 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 202 | 20231116 | 163300 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 203 | 20231116 | 163200 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 204 | 20231116 | 163100 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 205 | 20231116 | 163000 | 4684517080 | 15290 | 15290 | 15290 | 15290 | 2788 |
| 206 | 20231116 | 162900 | 4641888560 | 15290 | 15290 | 15290 | 15290 | 0 |
| 207 | 20231116 | 162800 | 4641888560 | 15290 | 15290 | 15290 | 15290 | 0 |
| 208 | 20231116 | 162700 | 4641888560 | 15290 | 15290 | 15290 | 15290 | 0 |
| 209 | 20231116 | 162600 | 4641888560 | 15290 | 15290 | 15290 | 15290 | 0 |
| 210 | 20231116 | 162500 | 4641888560 | 15290 | 15290 | 15290 | 15290 | 0 |
| 211 | 20231116 | 162400 | 4641888560 | 15290 | 15290 | 15290 | 15290 | 0 |
| 212 | 20231116 | 162300 | 4641888560 | 15290 | 15290 | 15290 | 15290 | 0 |
| 213 | 20231116 | 162200 | 4641888560 | 15290 | 15290 | 15290 | 15290 | 0 |
| 214 | 20231116 | 162100 | 4641888560 | 15290 | 15290 | 15290 | 15290 | 0 |
| 215 | 20231116 | 162000 | 4641888560 | 15290 | 15290 | 15290 | 15290 | 0 |
| 216 | 20231116 | 161900 | 4641888560 | 15290 | 15240 | 15290 | 15220 | 3521 |
| 217 | 20231116 | 161800 | 4588249450 | 15240 | 15250 | 15260 | 15240 | 1197 |
| 218 | 20231116 | 161700 | 4569995880 | 15260 | 15280 | 15310 | 15240 | 571 |
| 219 | 20231116 | 161600 | 4561282690 | 15260 | 15360 | 15370 | 15260 | 4012 |
| 220 | 20231116 | 161500 | 4499724790 | 15370 | 15360 | 15370 | 15350 | 1332 |
| 221 | 20231116 | 161400 | 4479266780 | 15360 | 15390 | 15430 | 15360 | 1388 |
| 222 | 20231116 | 161300 | 4457905720 | 15380 | 15450 | 15450 | 15380 | 345 |
| 223 | 20231116 | 161200 | 4452595790 | 15400 | 15480 | 15480 | 15400 | 507 |
| 224 | 20231116 | 161100 | 4444750130 | 15480 | 15310 | 15480 | 15260 | 3188 |
| 225 | 20231116 | 161000 | 4395575200 | 15310 | 15260 | 15380 | 15250 | 3890 |
| 226 | 20231116 | 160900 | 4335948670 | 15260 | 15270 | 15330 | 15250 | 553 |
| 227 | 20231116 | 160800 | 4327507930 | 15270 | 15350 | 15370 | 15270 | 717 |
| 228 | 20231116 | 160700 | 4316507120 | 15360 | 15280 | 15360 | 15250 | 1280 |
| 229 | 20231116 | 160600 | 4296927630 | 15280 | 15320 | 15380 | 15280 | 525 |
| 230 | 20231116 | 160500 | 4288888800 | 15280 | 15330 | 15370 | 15280 | 443 |
| 231 | 20231116 | 160400 | 4282097690 | 15400 | 15340 | 15400 | 15240 | 1151 |
| 232 | 20231116 | 160300 | 4264514530 | 15330 | 15430 | 15440 | 15240 | 2947 |
| 233 | 20231116 | 160200 | 4219483560 | 15360 | 15640 | 15660 | 15300 | 4167 |
| 234 | 20231116 | 160100 | 4155195560 | 15640 | 15570 | 15950 | 15570 | 13897 |
| 235 | 20231116 | 160000 | 3935117140 | 15600 | 15490 | 15600 | 15480 | 1432 |
| 236 | 20231116 | 155900 | 3912815700 | 15480 | 15560 | 15560 | 15480 | 4713 |
| 237 | 20231116 | 155800 | 3839722910 | 15580 | 15580 | 15650 | 15560 | 2821 |
| 238 | 20231116 | 155700 | 3795746330 | 15590 | 15710 | 15730 | 15550 | 2745 |
| 239 | 20231116 | 155600 | 3752779850 | 15710 | 15650 | 15710 | 15640 | 3709 |
| 240 | 20231116 | 155500 | 3694582460 | 15690 | 15570 | 15700 | 15500 | 5335 |
| 241 | 20231116 | 155400 | 3611010860 | 15550 | 15350 | 15550 | 15350 | 1345 |
| 242 | 20231116 | 155300 | 3590261300 | 15370 | 15330 | 15410 | 15330 | 1288 |
| 243 | 20231116 | 155200 | 3570435650 | 15430 | 15430 | 15500 | 15320 | 1143 |
| 244 | 20231116 | 155100 | 3552814280 | 15420 | 15470 | 15580 | 15350 | 5173 |
| 245 | 20231116 | 155000 | 3472640430 | 15470 | 15220 | 15670 | 15200 | 4333 |
| 246 | 20231116 | 154900 | 3405615230 | 15290 | 15100 | 15300 | 15100 | 4129 |
| 247 | 20231116 | 154800 | 3342840260 | 15110 | 15020 | 15160 | 15020 | 1270 |
| 248 | 20231116 | 154700 | 3323667930 | 15070 | 15060 | 15080 | 15010 | 1886 |
| 249 | 20231116 | 154600 | 3295250810 | 15090 | 15120 | 15120 | 15060 | 1806 |
| 250 | 20231116 | 154500 | 3267986690 | 15180 | 15010 | 15190 | 15010 | 2864 |
| 251 | 20231116 | 154400 | 3224651320 | 15050 | 14950 | 15140 | 14920 | 3044 |
| 252 | 20231116 | 154300 | 3178875230 | 15010 | 15260 | 15290 | 14970 | 6165 |
| 253 | 20231116 | 154200 | 3085633570 | 15290 | 15290 | 15290 | 15210 | 6199 |
| 254 | 20231116 | 154100 | 2991079130 | 15300 | 15350 | 15400 | 15300 | 3884 |
| 255 | 20231116 | 154000 | 2931509590 | 15350 | 15400 | 15580 | 15330 | 7477 |
| 256 | 20231116 | 153900 | 2815534190 | 15500 | 15580 | 15760 | 15210 | 11030 |
| 257 | 20231116 | 153800 | 2645104070 | 15760 | 15290 | 15950 | 15280 | 20392 |
| 258 | 20231116 | 153700 | 2325810440 | 15290 | 15340 | 15450 | 15080 | 7515 |
| 259 | 20231116 | 153600 | 2211365330 | 15380 | 15250 | 15600 | 15150 | 40322 |
| 260 | 20231116 | 153500 | 1589454120 | 15150 | 15150 | 15150 | 15150 | 0 |
| 261 | 20231116 | 153400 | 1589454120 | 15150 | 15150 | 15150 | 15150 | 0 |
| 262 | 20231116 | 153300 | 1589454120 | 15150 | 15100 | 15150 | 15070 | 2634 |
| 263 | 20231116 | 153200 | 1549572280 | 15100 | 15080 | 15110 | 15040 | 1477 |
| 264 | 20231116 | 153100 | 1527276250 | 15110 | 14900 | 15150 | 14900 | 4438 |
| 265 | 20231116 | 153000 | 1460777170 | 14890 | 14880 | 14890 | 14870 | 730 |
| 266 | 20231116 | 152900 | 1449915230 | 14870 | 14850 | 14880 | 14850 | 1205 |
| 267 | 20231116 | 152800 | 1432006510 | 14850 | 14840 | 14850 | 14830 | 441 |
| 268 | 20231116 | 152700 | 1425462330 | 14850 | 14850 | 14850 | 14820 | 1215 |
| 269 | 20231116 | 152600 | 1407421950 | 14840 | 14760 | 14850 | 14760 | 3911 |
| 270 | 20231116 | 152500 | 1349573470 | 14760 | 14760 | 14770 | 14750 | 1311 |
| 271 | 20231116 | 152400 | 1330223420 | 14760 | 14750 | 14770 | 14720 | 566 |
| 272 | 20231116 | 152300 | 1321878260 | 14740 | 14730 | 14740 | 14710 | 790 |
| 273 | 20231116 | 152200 | 1310243110 | 14740 | 14690 | 14740 | 14690 | 449 |
| 274 | 20231116 | 152100 | 1303638830 | 14680 | 14730 | 14750 | 14680 | 1326 |
| 275 | 20231116 | 152000 | 1284154900 | 14750 | 14650 | 14760 | 14640 | 1644 |
| 276 | 20231116 | 151900 | 1260004500 | 14640 | 14620 | 14640 | 14620 | 821 |
| 277 | 20231116 | 151800 | 1247990970 | 14620 | 14610 | 14640 | 14600 | 726 |
| 278 | 20231116 | 151700 | 1237377630 | 14610 | 14590 | 14620 | 14590 | 927 |
| 279 | 20231116 | 151600 | 1223847700 | 14590 | 14530 | 14590 | 14530 | 489 |
| 280 | 20231116 | 151500 | 1216722630 | 14530 | 14580 | 14580 | 14530 | 299 |
| 281 | 20231116 | 151400 | 1212364660 | 14580 | 14520 | 14580 | 14500 | 428 |
| 282 | 20231116 | 151300 | 1206144390 | 14510 | 14500 | 14570 | 14500 | 418 |
| 283 | 20231116 | 151200 | 1200076970 | 14510 | 14430 | 14510 | 14430 | 2085 |
| 284 | 20231116 | 151100 | 1169943410 | 14440 | 14420 | 14440 | 14420 | 169 |
| 285 | 20231116 | 151000 | 1167503740 | 14440 | 14430 | 14440 | 14420 | 550 |
| 286 | 20231116 | 150900 | 1159562080 | 14430 | 14440 | 14460 | 14430 | 240 |
| 287 | 20231116 | 150800 | 1156094590 | 14450 | 14460 | 14460 | 14450 | 214 |
| 288 | 20231116 | 150700 | 1153000410 | 14450 | 14450 | 14460 | 14450 | 96 |
| 289 | 20231116 | 150600 | 1151613060 | 14460 | 14460 | 14460 | 14460 | 287 |
| 290 | 20231116 | 150500 | 1147463040 | 14460 | 14470 | 14470 | 14450 | 170 |
| 291 | 20231116 | 150400 | 1145003940 | 14470 | 14480 | 14480 | 14460 | 222 |
| 292 | 20231116 | 150300 | 1141791090 | 14480 | 14480 | 14480 | 14470 | 249 |
| 293 | 20231116 | 150200 | 1138185940 | 14480 | 14480 | 14480 | 14470 | 139 |
| 294 | 20231116 | 150100 | 1136173620 | 14480 | 14480 | 14480 | 14470 | 294 |
| 295 | 20231116 | 150000 | 1131916680 | 14490 | 14480 | 14490 | 14470 | 55 |
| 296 | 20231116 | 145900 | 1131120140 | 14490 | 14490 | 14490 | 14470 | 222 |
| 297 | 20231116 | 145800 | 1127904290 | 14490 | 14470 | 14500 | 14470 | 240 |
| 298 | 20231116 | 145700 | 1124426980 | 14470 | 14500 | 14500 | 14470 | 320 |
| 299 | 20231116 | 145600 | 1119793840 | 14490 | 14520 | 14520 | 14490 | 103 |
| 300 | 20231116 | 145500 | 1118300040 | 14520 | 14530 | 14530 | 14520 | 205 |
| 301 | 20231116 | 145400 | 1115321550 | 14520 | 14540 | 14540 | 14520 | 340 |
| 302 | 20231116 | 145300 | 1110378660 | 14530 | 14540 | 14540 | 14530 | 67 |
| 303 | 20231116 | 145200 | 1109404650 | 14550 | 14540 | 14560 | 14540 | 178 |
| 304 | 20231116 | 145100 | 1106814160 | 14570 | 14570 | 14570 | 14500 | 854 |
| 305 | 20231116 | 145000 | 1094406910 | 14570 | 14580 | 14580 | 14560 | 275 |
| 306 | 20231116 | 144900 | 1090400350 | 14580 | 14520 | 14580 | 14520 | 191 |
| 307 | 20231116 | 144800 | 1087624340 | 14520 | 14520 | 14530 | 14500 | 270 |
| 308 | 20231116 | 144700 | 1083703350 | 14520 | 14520 | 14530 | 14520 | 164 |
| 309 | 20231116 | 144600 | 1081320780 | 14530 | 14520 | 14540 | 14520 | 196 |
| 310 | 20231116 | 144500 | 1078471980 | 14530 | 14530 | 14540 | 14530 | 144 |
| 311 | 20231116 | 144400 | 1076378500 | 14540 | 14560 | 14560 | 14520 | 525 |
| 312 | 20231116 | 144300 | 1068748770 | 14550 | 14580 | 14580 | 14540 | 229 |
| 313 | 20231116 | 144200 | 1065413130 | 14540 | 14590 | 14600 | 14540 | 1210 |
| 314 | 20231116 | 144100 | 1047789740 | 14590 | 14590 | 14600 | 14580 | 355 |
| 315 | 20231116 | 144000 | 1042609760 | 14600 | 14570 | 14600 | 14570 | 531 |
| 316 | 20231116 | 143900 | 1034866800 | 14570 | 14570 | 14580 | 14560 | 96 |
| 317 | 20231116 | 143800 | 1033468030 | 14570 | 14550 | 14570 | 14540 | 450 |
| 318 | 20231116 | 143700 | 1026915520 | 14560 | 14550 | 14570 | 14550 | 349 |
| 319 | 20231116 | 143600 | 1021832580 | 14550 | 14530 | 14550 | 14530 | 317 |
| 320 | 20231116 | 143500 | 1017221770 | 14560 | 14590 | 14590 | 14530 | 291 |
| 321 | 20231116 | 143400 | 1012983630 | 14600 | 14600 | 14610 | 14590 | 244 |
| 322 | 20231116 | 143300 | 1009421990 | 14610 | 14660 | 14670 | 14600 | 502 |
| 323 | 20231116 | 143200 | 1002086790 | 14650 | 14640 | 14650 | 14640 | 744 |
| 324 | 20231116 | 143100 | 991190080 | 14630 | 14590 | 14630 | 14590 | 771 |
| 325 | 20231116 | 143000 | 979932270 | 14590 | 14560 | 14600 | 14560 | 439 |
| 326 | 20231116 | 142900 | 973528660 | 14580 | 14550 | 14580 | 14550 | 955 |
| 327 | 20231116 | 142800 | 959622410 | 14550 | 14490 | 14550 | 14490 | 1821 |
| 328 | 20231116 | 142700 | 933174650 | 14500 | 14460 | 14500 | 14460 | 603 |
| 329 | 20231116 | 142600 | 924433580 | 14460 | 14440 | 14460 | 14440 | 193 |
| 330 | 20231116 | 142500 | 921644230 | 14450 | 14450 | 14450 | 14440 | 221 |
| 331 | 20231116 | 142400 | 918451150 | 14450 | 14400 | 14450 | 14400 | 699 |
| 332 | 20231116 | 142300 | 908362910 | 14400 | 14360 | 14400 | 14360 | 754 |
| 333 | 20231116 | 142200 | 897515770 | 14370 | 14380 | 14390 | 14340 | 349 |
| 334 | 20231116 | 142100 | 892501890 | 14390 | 14390 | 14390 | 14380 | 183 |
| 335 | 20231116 | 142000 | 889869000 | 14390 | 14380 | 14390 | 14370 | 78 |
| 336 | 20231116 | 141900 | 888747390 | 14400 | 14410 | 14410 | 14390 | 213 |
| 337 | 20231116 | 141800 | 885680360 | 14420 | 14380 | 14420 | 14380 | 598 |
| 338 | 20231116 | 141700 | 877070190 | 14370 | 14370 | 14380 | 14360 | 231 |
| 339 | 20231116 | 141600 | 873750500 | 14370 | 14390 | 14400 | 14370 | 158 |
| 340 | 20231116 | 141500 | 871477630 | 14390 | 14360 | 14390 | 14320 | 1397 |
| 341 | 20231116 | 141400 | 851379140 | 14380 | 14390 | 14390 | 14360 | 577 |
| 342 | 20231116 | 141300 | 843078250 | 14390 | 14310 | 14390 | 14310 | 472 |
| 343 | 20231116 | 141200 | 836313460 | 14310 | 14320 | 14320 | 14310 | 558 |
| 344 | 20231116 | 141100 | 828327280 | 14360 | 14290 | 14360 | 14290 | 201 |
| 345 | 20231116 | 141000 | 825445940 | 14290 | 14280 | 14300 | 14280 | 381 |
| 346 | 20231116 | 140900 | 820001340 | 14270 | 14280 | 14290 | 14270 | 213 |
| 347 | 20231116 | 140800 | 816960530 | 14280 | 14290 | 14290 | 14270 | 272 |
| 348 | 20231116 | 140700 | 813076700 | 14280 | 14280 | 14280 | 14280 | 230 |
| 349 | 20231116 | 140600 | 809792300 | 14290 | 14290 | 14290 | 14290 | 20 |
| 350 | 20231116 | 140500 | 809506500 | 14370 | 14280 | 14370 | 14280 | 214 |
| 351 | 20231116 | 140400 | 806444120 | 14280 | 14290 | 14290 | 14280 | 133 |
| 352 | 20231116 | 140300 | 804544760 | 14290 | 14290 | 14290 | 14290 | 110 |
| 353 | 20231116 | 140200 | 802972860 | 14290 | 14290 | 14340 | 14280 | 269 |
| 354 | 20231116 | 140100 | 799126160 | 14300 | 14300 | 14300 | 14300 | 389 |
| 355 | 20231116 | 140000 | 793563460 | 14300 | 14310 | 14310 | 14300 | 19 |
| 356 | 20231116 | 135900 | 793291640 | 14350 | 14270 | 14360 | 14270 | 148 |
| 357 | 20231116 | 135800 | 791174690 | 14270 | 14280 | 14280 | 14260 | 206 |
| 358 | 20231116 | 135700 | 788234350 | 14290 | 14250 | 14320 | 14250 | 177 |
| 359 | 20231116 | 135600 | 785707300 | 14260 | 14260 | 14280 | 14260 | 369 |
| 360 | 20231116 | 135500 | 780444000 | 14280 | 14270 | 14280 | 14240 | 321 |
| 361 | 20231116 | 135400 | 775867570 | 14280 | 14290 | 14290 | 14280 | 525 |
| 362 | 20231116 | 135300 | 768368920 | 14300 | 14300 | 14340 | 14280 | 1482 |
| 363 | 20231116 | 135200 | 747173490 | 14310 | 14300 | 14310 | 14300 | 180 |
| 364 | 20231116 | 135100 | 744599090 | 14330 | 14300 | 14330 | 14300 | 127 |
| 365 | 20231116 | 135000 | 742780950 | 14300 | 14370 | 14370 | 14300 | 1117 |
| 366 | 20231116 | 134900 | 726751700 | 14380 | 14430 | 14430 | 14380 | 3478 |
| 367 | 20231116 | 134800 | 676625460 | 14440 | 14450 | 14460 | 14440 | 1388 |
| 368 | 20231116 | 134700 | 656569810 | 14460 | 14460 | 14460 | 14460 | 101 |
| 369 | 20231116 | 134600 | 655109350 | 14460 | 14460 | 14460 | 14450 | 403 |
| 370 | 20231116 | 134500 | 649284080 | 14460 | 14480 | 14480 | 14450 | 1595 |
| 371 | 20231116 | 134400 | 626198060 | 14480 | 14520 | 14520 | 14480 | 314 |
| 372 | 20231116 | 134300 | 621644640 | 14520 | 14480 | 14520 | 14480 | 1245 |
| 373 | 20231116 | 134200 | 603598970 | 14480 | 14490 | 14490 | 14480 | 127 |
| 374 | 20231116 | 134100 | 601758760 | 14480 | 14490 | 14510 | 14470 | 482 |
| 375 | 20231116 | 134000 | 594773610 | 14500 | 14490 | 14500 | 14490 | 189 |
| 376 | 20231116 | 133900 | 592034000 | 14510 | 14500 | 14510 | 14480 | 420 |
| 377 | 20231116 | 133800 | 585944220 | 14490 | 14470 | 14490 | 14450 | 1250 |
| 378 | 20231116 | 133700 | 567861710 | 14470 | 14440 | 14470 | 14440 | 200 |
| 379 | 20231116 | 133600 | 564969840 | 14440 | 14450 | 14470 | 14440 | 235 |
| 380 | 20231116 | 133500 | 561574780 | 14440 | 14430 | 14470 | 14430 | 527 |
| 381 | 20231116 | 133400 | 553950110 | 14470 | 14420 | 14470 | 14420 | 604 |
| 382 | 20231116 | 133300 | 545211950 | 14400 | 14400 | 14400 | 14400 | 50 |
| 383 | 20231116 | 133200 | 544491950 | 14380 | 14360 | 14380 | 14360 | 100 |
| 384 | 20231116 | 133100 | 543054450 | 14360 | 14410 | 14410 | 14360 | 105 |
| 385 | 20231116 | 133000 | 541541650 | 14400 | 14400 | 14400 | 14400 | 695 |
| 386 | 20231116 | 132900 | 531533650 | 14400 | 14340 | 14400 | 14340 | 1757 |
| 387 | 20231116 | 132800 | 506285220 | 14340 | 14280 | 14340 | 14280 | 2763 |
| 388 | 20231116 | 132700 | 466737750 | 14300 | 14300 | 14300 | 14300 | 4 |
| 389 | 20231116 | 132600 | 466680550 | 14300 | 14300 | 14310 | 14300 | 124 |
| 390 | 20231116 | 132500 | 464906350 | 14300 | 14300 | 14300 | 14300 | 9 |
| 391 | 20231116 | 132400 | 464777650 | 14310 | 14300 | 14310 | 14300 | 105 |
| 392 | 20231116 | 132300 | 463275150 | 14300 | 14300 | 14300 | 14300 | 58 |
| 393 | 20231116 | 132200 | 462445750 | 14290 | 14290 | 14290 | 14290 | 3 |
| 394 | 20231116 | 132100 | 462402880 | 14300 | 14300 | 14300 | 14300 | 130 |
| 395 | 20231116 | 132000 | 460543880 | 14300 | 14300 | 14300 | 14290 | 615 |
| 396 | 20231116 | 131900 | 451752030 | 14300 | 14300 | 14310 | 14300 | 187 |
| 397 | 20231116 | 131800 | 449077920 | 14300 | 14300 | 14300 | 14300 | 0 |
| 398 | 20231116 | 131700 | 449077920 | 14300 | 14290 | 14300 | 14290 | 197 |
| 399 | 20231116 | 131600 | 446261290 | 14290 | 14290 | 14290 | 14290 | 5 |
| 400 | 20231116 | 131500 | 446189840 | 14290 | 14270 | 14290 | 14270 | 153 |
| 401 | 20231116 | 131400 | 444004060 | 14270 | 14270 | 14270 | 14270 | 94 |
| 402 | 20231116 | 131300 | 442662680 | 14270 | 14270 | 14270 | 14270 | 17 |
| 403 | 20231116 | 131200 | 442420090 | 14280 | 14270 | 14280 | 14270 | 200 |
| 404 | 20231116 | 131100 | 439564890 | 14240 | 14240 | 14240 | 14240 | 0 |
| 405 | 20231116 | 131000 | 439564890 | 14240 | 14240 | 14240 | 14240 | 0 |
| 406 | 20231116 | 130900 | 439564890 | 14240 | 14240 | 14240 | 14240 | 246 |
| 407 | 20231116 | 130800 | 436061850 | 14230 | 14230 | 14230 | 14230 | 5 |
| 408 | 20231116 | 130700 | 435990700 | 14230 | 14230 | 14240 | 14200 | 228 |
| 409 | 20231116 | 130600 | 432746400 | 14230 | 14230 | 14230 | 14230 | 17 |
| 410 | 20231116 | 130500 | 432504490 | 14210 | 14210 | 14210 | 14210 | 0 |
| 411 | 20231116 | 130400 | 432504490 | 14210 | 14200 | 14210 | 14200 | 315 |
| 412 | 20231116 | 130300 | 428028390 | 14210 | 14220 | 14220 | 14210 | 32 |
| 413 | 20231116 | 130200 | 427573370 | 14230 | 14240 | 14240 | 14230 | 250 |
| 414 | 20231116 | 130100 | 424014870 | 14260 | 14260 | 14260 | 14260 | 0 |
| 415 | 20231116 | 130000 | 424014870 | 14260 | 14260 | 14260 | 14260 | 1 |
| 416 | 20231116 | 125900 | 424000610 | 14260 | 14260 | 14280 | 14260 | 236 |
| 417 | 20231116 | 125800 | 420634220 | 14290 | 14260 | 14290 | 14260 | 105 |
| 418 | 20231116 | 125700 | 419134180 | 14260 | 14260 | 14260 | 14260 | 5 |
| 419 | 20231116 | 125600 | 419062880 | 14270 | 14260 | 14270 | 14260 | 497 |
| 420 | 20231116 | 125500 | 411974060 | 14260 | 14260 | 14270 | 14260 | 144 |
| 421 | 20231116 | 125400 | 409919310 | 14260 | 14260 | 14260 | 14260 | 61 |
| 422 | 20231116 | 125300 | 409049450 | 14250 | 14250 | 14250 | 14250 | 2 |
| 423 | 20231116 | 125200 | 409020950 | 14250 | 14280 | 14280 | 14250 | 509 |
| 424 | 20231116 | 125100 | 401752970 | 14270 | 14270 | 14270 | 14270 | 27 |
| 425 | 20231116 | 125000 | 401367680 | 14290 | 14310 | 14310 | 14290 | 237 |
| 426 | 20231116 | 124900 | 397978460 | 14300 | 14300 | 14300 | 14300 | 5 |
| 427 | 20231116 | 124800 | 397906960 | 14300 | 14300 | 14300 | 14290 | 152 |
| 428 | 20231116 | 124700 | 395733410 | 14300 | 14290 | 14300 | 14290 | 110 |
| 429 | 20231116 | 124600 | 394160460 | 14290 | 14280 | 14290 | 14280 | 112 |
| 430 | 20231116 | 124500 | 392560030 | 14290 | 14270 | 14290 | 14270 | 173 |
| 431 | 20231116 | 124400 | 390088220 | 14260 | 14270 | 14290 | 14260 | 205 |
| 432 | 20231116 | 124300 | 387160800 | 14260 | 14260 | 14260 | 14260 | 0 |
| 433 | 20231116 | 124200 | 387160800 | 14260 | 14260 | 14260 | 14260 | 0 |
| 434 | 20231116 | 124100 | 387160800 | 14260 | 14300 | 14310 | 14260 | 206 |
| 435 | 20231116 | 124000 | 384214990 | 14300 | 14300 | 14300 | 14300 | 5 |
| 436 | 20231116 | 123900 | 384143490 | 14300 | 14300 | 14300 | 14300 | 0 |
| 437 | 20231116 | 123800 | 384143490 | 14300 | 14300 | 14300 | 14300 | 454 |
| 438 | 20231116 | 123700 | 377651290 | 14300 | 14300 | 14300 | 14300 | 100 |
| 439 | 20231116 | 123600 | 376221290 | 14300 | 14300 | 14300 | 14300 | 0 |
| 440 | 20231116 | 123500 | 376221290 | 14300 | 14300 | 14300 | 14300 | 0 |
| 441 | 20231116 | 123400 | 376221290 | 14300 | 14300 | 14300 | 14300 | 0 |
| 442 | 20231116 | 123300 | 376221290 | 14300 | 14300 | 14300 | 14300 | 100 |
| 443 | 20231116 | 123200 | 374791290 | 14300 | 14280 | 14300 | 14280 | 1000 |
| 444 | 20231116 | 123100 | 360496940 | 14280 | 14280 | 14280 | 14280 | 200 |
| 445 | 20231116 | 123000 | 357640940 | 14230 | 14230 | 14230 | 14230 | 29 |
| 446 | 20231116 | 122900 | 357228270 | 14290 | 14240 | 14290 | 14230 | 795 |
| 447 | 20231116 | 122800 | 345888090 | 14240 | 14230 | 14240 | 14230 | 103 |
| 448 | 20231116 | 122700 | 344421410 | 14230 | 14230 | 14230 | 14230 | 54 |
| 449 | 20231116 | 122600 | 343652990 | 14240 | 14230 | 14240 | 14230 | 140 |
| 450 | 20231116 | 122500 | 341659790 | 14230 | 14220 | 14230 | 14220 | 71 |
| 451 | 20231116 | 122400 | 340649860 | 14220 | 14220 | 14220 | 14220 | 20 |
| 452 | 20231116 | 122300 | 340365460 | 14230 | 14220 | 14230 | 14220 | 234 |
| 453 | 20231116 | 122200 | 337035680 | 14220 | 14220 | 14220 | 14220 | 158 |
| 454 | 20231116 | 122100 | 334788920 | 14220 | 14220 | 14220 | 14220 | 60 |
| 455 | 20231116 | 122000 | 333935720 | 14220 | 14220 | 14220 | 14220 | 40 |
| 456 | 20231116 | 121900 | 333366920 | 14220 | 14220 | 14220 | 14220 | 129 |
| 457 | 20231116 | 121800 | 331532540 | 14220 | 14220 | 14220 | 14220 | 24 |
| 458 | 20231116 | 121700 | 331191260 | 14220 | 14220 | 14220 | 14220 | 51 |
| 459 | 20231116 | 121600 | 330466040 | 14220 | 14230 | 14230 | 14220 | 219 |
| 460 | 20231116 | 121500 | 327350790 | 14220 | 14220 | 14220 | 14220 | 4 |
| 461 | 20231116 | 121400 | 327293910 | 14220 | 14210 | 14220 | 14210 | 87 |
| 462 | 20231116 | 121300 | 326057440 | 14220 | 14220 | 14220 | 14220 | 0 |
| 463 | 20231116 | 121200 | 326057440 | 14220 | 14220 | 14220 | 14220 | 82 |
| 464 | 20231116 | 121100 | 324891400 | 14220 | 14200 | 14220 | 14200 | 1008 |
| 465 | 20231116 | 121000 | 310565440 | 14190 | 14190 | 14190 | 14190 | 113 |
| 466 | 20231116 | 120900 | 308961970 | 14200 | 14210 | 14210 | 14200 | 196 |
| 467 | 20231116 | 120800 | 306177810 | 14220 | 14200 | 14220 | 14200 | 233 |
| 468 | 20231116 | 120700 | 302865460 | 14210 | 14200 | 14210 | 14200 | 21 |
| 469 | 20231116 | 120600 | 302567090 | 14200 | 14190 | 14200 | 14190 | 313 |
| 470 | 20231116 | 120500 | 298122530 | 14190 | 14180 | 14190 | 14180 | 487 |
| 471 | 20231116 | 120400 | 291212040 | 14190 | 14190 | 14190 | 14190 | 380 |
| 472 | 20231116 | 120300 | 285819840 | 14190 | 14190 | 14190 | 14190 | 0 |
| 473 | 20231116 | 120200 | 285819840 | 14190 | 14180 | 14190 | 14160 | 282 |
| 474 | 20231116 | 120100 | 281821540 | 14160 | 14150 | 14160 | 14150 | 76 |
| 475 | 20231116 | 120000 | 280745420 | 14150 | 14140 | 14160 | 14140 | 329 |
| 476 | 20231116 | 115900 | 276089240 | 14140 | 14130 | 14140 | 14130 | 104 |
| 477 | 20231116 | 115800 | 274618720 | 14150 | 14110 | 14150 | 14110 | 527 |
| 478 | 20231116 | 115700 | 267167730 | 14130 | 14120 | 14130 | 14120 | 196 |
| 479 | 20231116 | 115600 | 264398290 | 14120 | 14120 | 14120 | 14120 | 4 |
| 480 | 20231116 | 115500 | 264341810 | 14130 | 14130 | 14130 | 14130 | 0 |
| 481 | 20231116 | 115400 | 264341810 | 14130 | 14130 | 14130 | 14130 | 300 |
| 482 | 20231116 | 115300 | 260102810 | 14120 | 14120 | 14120 | 14120 | 1 |
| 483 | 20231116 | 115200 | 260088690 | 14140 | 14140 | 14140 | 14140 | 0 |
| 484 | 20231116 | 115100 | 260088690 | 14140 | 14140 | 14140 | 14140 | 0 |
| 485 | 20231116 | 115000 | 260088690 | 14140 | 14140 | 14140 | 14140 | 0 |
| 486 | 20231116 | 114900 | 260088690 | 14140 | 14140 | 14140 | 14130 | 103 |
| 487 | 20231116 | 114800 | 258632280 | 14150 | 14150 | 14150 | 14150 | 161 |
| 488 | 20231116 | 114700 | 256354130 | 14150 | 14150 | 14150 | 14150 | 122 |
| 489 | 20231116 | 114600 | 254627830 | 14120 | 14090 | 14120 | 14090 | 871 |
| 490 | 20231116 | 114500 | 242337940 | 14090 | 14090 | 14090 | 14090 | 4 |
| 491 | 20231116 | 114400 | 242281580 | 14090 | 14090 | 14090 | 14090 | 4 |
| 492 | 20231116 | 114300 | 242225220 | 14110 | 14100 | 14110 | 14100 | 296 |
| 493 | 20231116 | 114200 | 238049200 | 14100 | 14100 | 14100 | 14100 | 14 |
| 494 | 20231116 | 114100 | 237851800 | 14110 | 14110 | 14110 | 14110 | 0 |
| 495 | 20231116 | 114000 | 237851800 | 14110 | 14110 | 14110 | 14110 | 290 |
| 496 | 20231116 | 113900 | 233759900 | 14100 | 14100 | 14100 | 14100 | 4 |
| 497 | 20231116 | 113800 | 233703500 | 14090 | 14090 | 14090 | 14090 | 6 |
| 498 | 20231116 | 113700 | 233618960 | 14090 | 14090 | 14090 | 14090 | 0 |
| 499 | 20231116 | 113600 | 233618960 | 14090 | 14100 | 14100 | 14090 | 127 |
| 500 | 20231116 | 113500 | 231828530 | 14110 | 14100 | 14110 | 14100 | 201 |
| 501 | 20231116 | 113400 | 228993560 | 14100 | 14110 | 14110 | 14100 | 34 |
| 502 | 20231116 | 113300 | 228514030 | 14080 | 14070 | 14080 | 14070 | 609 |
| 503 | 20231116 | 113200 | 219939560 | 14070 | 14090 | 14090 | 14050 | 445 |
| 504 | 20231116 | 113100 | 213674950 | 14090 | 14090 | 14090 | 14090 | 99 |
| 505 | 20231116 | 113000 | 212280040 | 14120 | 14120 | 14120 | 14120 | 0 |
| 506 | 20231116 | 112900 | 212280040 | 14120 | 14140 | 14140 | 14120 | 643 |
| 507 | 20231116 | 112800 | 203196750 | 14140 | 14140 | 14140 | 14140 | 45 |
| 508 | 20231116 | 112700 | 202560450 | 14140 | 14150 | 14150 | 14140 | 105 |
| 509 | 20231116 | 112600 | 201075240 | 14150 | 14170 | 14170 | 14150 | 200 |
| 510 | 20231116 | 112500 | 198244060 | 14180 | 14190 | 14190 | 14170 | 183 |
| 511 | 20231116 | 112400 | 195648410 | 14190 | 14190 | 14200 | 14190 | 502 |
| 512 | 20231116 | 112300 | 188524030 | 14200 | 14190 | 14210 | 14190 | 1100 |
| 513 | 20231116 | 112200 | 172903580 | 14180 | 14210 | 14230 | 14180 | 784 |
| 514 | 20231116 | 112100 | 161773990 | 14210 | 14170 | 14210 | 14170 | 817 |
| 515 | 20231116 | 112000 | 150179400 | 14170 | 14100 | 14170 | 14100 | 1110 |
| 516 | 20231116 | 111900 | 134494670 | 14100 | 14100 | 14100 | 14100 | 43 |
| 517 | 20231116 | 111800 | 133888370 | 14110 | 14110 | 14110 | 14110 | 165 |
| 518 | 20231116 | 111700 | 131560220 | 14120 | 14120 | 14120 | 14120 | 0 |
| 519 | 20231116 | 111600 | 131560220 | 14120 | 14110 | 14120 | 14110 | 107 |
| 520 | 20231116 | 111500 | 130050290 | 14130 | 14090 | 14130 | 14090 | 266 |
| 521 | 20231116 | 111400 | 126295850 | 14090 | 14090 | 14090 | 14090 | 0 |
| 522 | 20231116 | 111300 | 126295850 | 14090 | 14020 | 14090 | 14020 | 1631 |
| 523 | 20231116 | 111200 | 103382030 | 14000 | 13970 | 14000 | 13970 | 675 |
| 524 | 20231116 | 111100 | 93945050 | 13980 | 13970 | 13980 | 13970 | 294 |
| 525 | 20231116 | 111000 | 89835430 | 13970 | 13970 | 13970 | 13970 | 100 |
| 526 | 20231116 | 110900 | 88438430 | 13910 | 13910 | 13910 | 13910 | 197 |
| 527 | 20231116 | 110800 | 85698160 | 13980 | 13980 | 13980 | 13980 | 100 |
| 528 | 20231116 | 110700 | 84300160 | 13910 | 13960 | 14000 | 13910 | 1365 |
| 529 | 20231116 | 110600 | 65241360 | 13950 | 13840 | 13950 | 13840 | 520 |
| 530 | 20231116 | 110500 | 58007540 | 13840 | 13810 | 13840 | 13810 | 134 |
| 531 | 20231116 | 110400 | 56154620 | 13780 | 13780 | 13780 | 13780 | 0 |
| 532 | 20231116 | 110300 | 56154620 | 13780 | 13780 | 13780 | 13780 | 0 |
| 533 | 20231116 | 110200 | 56154620 | 13780 | 13780 | 13780 | 13780 | 0 |
| 534 | 20231116 | 110100 | 56154620 | 13780 | 13780 | 13780 | 13780 | 0 |
| 535 | 20231116 | 110000 | 56154620 | 13780 | 13790 | 13790 | 13780 | 3 |
| 536 | 20231116 | 105900 | 56113270 | 13790 | 13790 | 13790 | 13790 | 3 |
| 537 | 20231116 | 105800 | 56071900 | 13790 | 13780 | 13790 | 13780 | 34 |
| 538 | 20231116 | 105700 | 55603270 | 13780 | 13790 | 13790 | 13780 | 18 |
| 539 | 20231116 | 105600 | 55355150 | 13770 | 13810 | 13820 | 13770 | 187 |
| 540 | 20231116 | 105500 | 52772880 | 13800 | 13790 | 13800 | 13790 | 41 |
| 541 | 20231116 | 105400 | 52207180 | 13790 | 13730 | 13790 | 13730 | 151 |
| 542 | 20231116 | 105300 | 50131540 | 13730 | 13730 | 13730 | 13730 | 1 |
| 543 | 20231116 | 105200 | 50117810 | 13720 | 13720 | 13720 | 13720 | 0 |
| 544 | 20231116 | 105100 | 50117810 | 13720 | 13730 | 13730 | 13720 | 209 |
| 545 | 20231116 | 105000 | 47249930 | 13730 | 13730 | 13730 | 13730 | 10 |
| 546 | 20231116 | 104900 | 47112630 | 13730 | 13730 | 13730 | 13730 | 0 |
| 547 | 20231116 | 104800 | 47112630 | 13730 | 13730 | 13730 | 13730 | 5 |
| 548 | 20231116 | 104700 | 47043980 | 13680 | 13680 | 13680 | 13680 | 0 |
| 549 | 20231116 | 104600 | 47043980 | 13680 | 13680 | 13680 | 13680 | 0 |
| 550 | 20231116 | 104500 | 47043980 | 13680 | 13680 | 13680 | 13680 | 0 |
| 551 | 20231116 | 104400 | 47043980 | 13680 | 13680 | 13680 | 13680 | 0 |
| 552 | 20231116 | 104300 | 47043980 | 13680 | 13680 | 13680 | 13680 | 0 |
| 553 | 20231116 | 104200 | 47043980 | 13680 | 13740 | 13740 | 13680 | 740 |
| 554 | 20231116 | 104100 | 36913380 | 13760 | 13780 | 13780 | 13760 | 24 |
| 555 | 20231116 | 104000 | 36582680 | 13780 | 13710 | 13780 | 13710 | 30 |
| 556 | 20231116 | 103900 | 36170280 | 13700 | 13700 | 13700 | 13700 | 0 |
| 557 | 20231116 | 103800 | 36170280 | 13700 | 13700 | 13700 | 13700 | 30 |
| 558 | 20231116 | 103700 | 35759280 | 13700 | 13700 | 13700 | 13700 | 41 |
| 559 | 20231116 | 103600 | 35197580 | 13710 | 13710 | 13710 | 13710 | 1 |
| 560 | 20231116 | 103500 | 35183870 | 13710 | 13710 | 13710 | 13710 | 0 |
| 561 | 20231116 | 103400 | 35183870 | 13710 | 13710 | 13710 | 13710 | 1 |
| 562 | 20231116 | 103300 | 35170160 | 13720 | 13720 | 13720 | 13720 | 32 |
| 563 | 20231116 | 103200 | 34731120 | 13720 | 13720 | 13720 | 13720 | 1 |
| 564 | 20231116 | 103100 | 34717400 | 13710 | 13710 | 13710 | 13710 | 123 |
| 565 | 20231116 | 103000 | 33031070 | 13720 | 13720 | 13720 | 13720 | 9 |
| 566 | 20231116 | 102900 | 32907590 | 13720 | 13720 | 13720 | 13720 | 0 |
| 567 | 20231116 | 102800 | 32907590 | 13720 | 13720 | 13720 | 13720 | 6 |
| 568 | 20231116 | 102700 | 32825270 | 13720 | 13720 | 13720 | 13720 | 1 |
| 569 | 20231116 | 102600 | 32811550 | 13780 | 13780 | 13780 | 13780 | 0 |
| 570 | 20231116 | 102500 | 32811550 | 13780 | 13780 | 13780 | 13780 | 159 |
| 571 | 20231116 | 102400 | 30620530 | 13780 | 13780 | 13780 | 13780 | 0 |
| 572 | 20231116 | 102300 | 30620530 | 13780 | 13720 | 13780 | 13720 | 20 |
| 573 | 20231116 | 102200 | 30344990 | 13780 | 13720 | 13780 | 13720 | 18 |
| 574 | 20231116 | 102100 | 30097440 | 13700 | 13700 | 13700 | 13700 | 0 |
| 575 | 20231116 | 102000 | 30097440 | 13700 | 13700 | 13700 | 13700 | 0 |
| 576 | 20231116 | 101900 | 30097440 | 13700 | 13700 | 13700 | 13700 | 0 |
| 577 | 20231116 | 101800 | 30097440 | 13700 | 13700 | 13700 | 13700 | 2 |
| 578 | 20231116 | 101700 | 30070040 | 13680 | 13680 | 13680 | 13680 | 0 |
| 579 | 20231116 | 101600 | 30070040 | 13680 | 13650 | 13680 | 13650 | 100 |
| 580 | 20231116 | 101500 | 28704920 | 13620 | 13620 | 13620 | 13620 | 79 |
| 581 | 20231116 | 101400 | 27628940 | 13620 | 13630 | 13630 | 13620 | 521 |
| 582 | 20231116 | 101300 | 20528760 | 13630 | 13640 | 13650 | 13630 | 375 |
| 583 | 20231116 | 101200 | 15414610 | 13640 | 13650 | 13650 | 13640 | 423 |
| 584 | 20231116 | 101100 | 9643040 | 13660 | 13700 | 13700 | 13650 | 326 |
| 585 | 20231116 | 101000 | 5189480 | 13710 | 13710 | 13710 | 13710 | 1 |
| 586 | 20231116 | 100900 | 5175770 | 13710 | 13710 | 13710 | 13710 | 0 |
| 587 | 20231116 | 100800 | 5175770 | 13710 | 13710 | 13710 | 13710 | 0 |
| 588 | 20231116 | 100700 | 5175770 | 13710 | 13710 | 13710 | 13710 | 0 |
| 589 | 20231116 | 100600 | 5175770 | 13710 | 13710 | 13710 | 13710 | 0 |
| 590 | 20231116 | 100500 | 5175770 | 13710 | 13710 | 13710 | 13710 | 19 |
| 591 | 20231116 | 100400 | 4915280 | 13760 | 13760 | 13760 | 13760 | 200 |
| 592 | 20231116 | 100300 | 2163280 | 13760 | 13760 | 13760 | 13760 | 0 |
| 593 | 20231116 | 100200 | 2163280 | 13760 | 13760 | 13760 | 13760 | 9 |
| 594 | 20231116 | 100100 | 2039440 | 13780 | 13780 | 13780 | 13780 | 0 |
| 595 | 20231116 | 100000 | 2039440 | 13780 | 13780 | 13780 | 13780 | 148 |