31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 203700 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 1991 |
| 3 | 20231116 | 203600 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 4 | 20231116 | 203500 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 5 | 20231116 | 203400 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 6 | 20231116 | 203300 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 7 | 20231116 | 203200 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 8 | 20231116 | 203100 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 9 | 20231116 | 203000 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 10 | 20231116 | 202900 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 11 | 20231116 | 202800 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 12 | 20231116 | 202700 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 13 | 20231116 | 202600 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 14 | 20231116 | 202500 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 15 | 20231116 | 202400 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 16 | 20231116 | 202300 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 17 | 20231116 | 202200 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 18 | 20231116 | 202100 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 19 | 20231116 | 202000 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 20 | 20231116 | 201900 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 21 | 20231116 | 201800 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 22 | 20231116 | 201700 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 23 | 20231116 | 201600 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 24 | 20231116 | 201500 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 25 | 20231116 | 201400 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 26 | 20231116 | 201300 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 27 | 20231116 | 201200 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 28 | 20231116 | 201100 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 29 | 20231116 | 201000 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 30 | 20231116 | 200900 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 31 | 20231116 | 200800 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 32 | 20231116 | 200700 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 1991 |
| 33 | 20231116 | 200600 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 34 | 20231116 | 200500 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 35 | 20231116 | 200400 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 36 | 20231116 | 200300 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 37 | 20231116 | 200200 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 38 | 20231116 | 200100 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 39 | 20231116 | 200000 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 40 | 20231116 | 195900 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 41 | 20231116 | 195800 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 42 | 20231116 | 195700 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 43 | 20231116 | 195600 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 44 | 20231116 | 195500 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 45 | 20231116 | 195400 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 46 | 20231116 | 195300 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 47 | 20231116 | 195200 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 48 | 20231116 | 195100 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 49 | 20231116 | 195000 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 50 | 20231116 | 194900 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 51 | 20231116 | 194800 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 52 | 20231116 | 194700 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 53 | 20231116 | 194600 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 54 | 20231116 | 194500 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 55 | 20231116 | 194400 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 56 | 20231116 | 194300 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 57 | 20231116 | 194200 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 58 | 20231116 | 194100 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 59 | 20231116 | 194000 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 60 | 20231116 | 193900 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 61 | 20231116 | 193800 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 62 | 20231116 | 193700 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 1991 |
| 63 | 20231116 | 193600 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 64 | 20231116 | 193500 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 65 | 20231116 | 193400 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 66 | 20231116 | 193300 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 67 | 20231116 | 193200 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 68 | 20231116 | 193100 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 69 | 20231116 | 193000 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 70 | 20231116 | 192900 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 71 | 20231116 | 192800 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 72 | 20231116 | 192700 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 73 | 20231116 | 192600 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 74 | 20231116 | 192500 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 75 | 20231116 | 192400 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 76 | 20231116 | 192300 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 77 | 20231116 | 192200 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 78 | 20231116 | 192100 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 79 | 20231116 | 192000 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 80 | 20231116 | 191900 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 81 | 20231116 | 191800 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 82 | 20231116 | 191700 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 83 | 20231116 | 191600 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 84 | 20231116 | 191500 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 85 | 20231116 | 191400 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 86 | 20231116 | 191300 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 87 | 20231116 | 191200 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 88 | 20231116 | 191100 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 89 | 20231116 | 191000 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 90 | 20231116 | 190900 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 91 | 20231116 | 190800 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 92 | 20231116 | 190700 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 1991 |
| 93 | 20231116 | 190600 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 94 | 20231116 | 190500 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 95 | 20231116 | 190400 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 96 | 20231116 | 190300 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 97 | 20231116 | 190200 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 98 | 20231116 | 190100 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 99 | 20231116 | 190000 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 100 | 20231116 | 185900 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 101 | 20231116 | 185800 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 102 | 20231116 | 185700 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 103 | 20231116 | 185600 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 104 | 20231116 | 185500 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 105 | 20231116 | 185400 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 106 | 20231116 | 185300 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 107 | 20231116 | 185200 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 108 | 20231116 | 185100 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 109 | 20231116 | 185000 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 110 | 20231116 | 184900 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 111 | 20231116 | 184800 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 112 | 20231116 | 184700 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 113 | 20231116 | 184600 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 114 | 20231116 | 184500 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 115 | 20231116 | 184400 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 116 | 20231116 | 184300 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 117 | 20231116 | 184200 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 118 | 20231116 | 184100 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 119 | 20231116 | 184000 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 120 | 20231116 | 183900 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 121 | 20231116 | 183800 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 122 | 20231116 | 183700 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 1991 |
| 123 | 20231116 | 183600 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 124 | 20231116 | 183500 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 125 | 20231116 | 183400 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 126 | 20231116 | 183300 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 127 | 20231116 | 183200 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 128 | 20231116 | 183100 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 129 | 20231116 | 183000 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 130 | 20231116 | 182900 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 131 | 20231116 | 182800 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 132 | 20231116 | 182700 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 133 | 20231116 | 182600 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 134 | 20231116 | 182500 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 135 | 20231116 | 182400 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 136 | 20231116 | 182300 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 137 | 20231116 | 182200 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 138 | 20231116 | 182100 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 139 | 20231116 | 182000 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 140 | 20231116 | 181900 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 141 | 20231116 | 181800 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 142 | 20231116 | 181700 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 143 | 20231116 | 181600 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 144 | 20231116 | 181500 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 145 | 20231116 | 181400 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 146 | 20231116 | 181300 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 147 | 20231116 | 181200 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 148 | 20231116 | 181100 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 149 | 20231116 | 181000 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 150 | 20231116 | 180900 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 151 | 20231116 | 180800 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 152 | 20231116 | 180700 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 1991 |
| 153 | 20231116 | 180600 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 154 | 20231116 | 180500 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 155 | 20231116 | 180400 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 156 | 20231116 | 180300 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 157 | 20231116 | 180200 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 158 | 20231116 | 180100 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 159 | 20231116 | 180000 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 160 | 20231116 | 175900 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 161 | 20231116 | 175800 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 162 | 20231116 | 175700 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 163 | 20231116 | 175600 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 164 | 20231116 | 175500 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 165 | 20231116 | 175400 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 166 | 20231116 | 175300 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 167 | 20231116 | 175200 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 168 | 20231116 | 175100 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 169 | 20231116 | 175000 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 170 | 20231116 | 174900 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 171 | 20231116 | 174800 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 172 | 20231116 | 174700 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 173 | 20231116 | 174600 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 174 | 20231116 | 174500 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 175 | 20231116 | 174400 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 176 | 20231116 | 174300 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 177 | 20231116 | 174200 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 178 | 20231116 | 174100 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 179 | 20231116 | 174000 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 180 | 20231116 | 173900 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 181 | 20231116 | 173800 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 182 | 20231116 | 173700 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 1991 |
| 183 | 20231116 | 173600 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 184 | 20231116 | 173500 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 185 | 20231116 | 173400 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 186 | 20231116 | 173300 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 187 | 20231116 | 173200 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 188 | 20231116 | 173100 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 189 | 20231116 | 173000 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 190 | 20231116 | 172900 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 191 | 20231116 | 172800 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 192 | 20231116 | 172700 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 193 | 20231116 | 172600 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 194 | 20231116 | 172500 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 195 | 20231116 | 172400 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 196 | 20231116 | 172300 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 197 | 20231116 | 172200 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 198 | 20231116 | 172100 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 199 | 20231116 | 172000 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 200 | 20231116 | 171900 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 201 | 20231116 | 171800 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 202 | 20231116 | 171700 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 203 | 20231116 | 171600 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 204 | 20231116 | 171500 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 205 | 20231116 | 171400 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 206 | 20231116 | 171300 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 207 | 20231116 | 171200 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 208 | 20231116 | 171100 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 209 | 20231116 | 171000 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 210 | 20231116 | 170900 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 211 | 20231116 | 170800 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 212 | 20231116 | 170700 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 1991 |
| 213 | 20231116 | 170600 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 214 | 20231116 | 170500 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 215 | 20231116 | 170400 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 216 | 20231116 | 170300 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 217 | 20231116 | 170200 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 218 | 20231116 | 170100 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 219 | 20231116 | 170000 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 220 | 20231116 | 165900 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 221 | 20231116 | 165800 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 222 | 20231116 | 165700 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 223 | 20231116 | 165600 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 224 | 20231116 | 165500 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 225 | 20231116 | 165400 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 226 | 20231116 | 165300 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 227 | 20231116 | 165200 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 228 | 20231116 | 165100 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 229 | 20231116 | 165000 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 230 | 20231116 | 164900 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 231 | 20231116 | 164800 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 232 | 20231116 | 164700 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 233 | 20231116 | 164600 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 234 | 20231116 | 164500 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 235 | 20231116 | 164400 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 236 | 20231116 | 164300 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 237 | 20231116 | 164200 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 238 | 20231116 | 164100 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 239 | 20231116 | 164000 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 240 | 20231116 | 163900 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 241 | 20231116 | 163800 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 242 | 20231116 | 163700 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 1991 |
| 243 | 20231116 | 163600 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 244 | 20231116 | 163500 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 245 | 20231116 | 163400 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 246 | 20231116 | 163300 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 247 | 20231116 | 163200 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 248 | 20231116 | 163100 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 0 |
| 249 | 20231116 | 163000 | 1249516545 | 4080 | 4080 | 4080 | 4080 | 1991 |
| 250 | 20231116 | 162900 | 1241393265 | 4090 | 4090 | 4090 | 4090 | 0 |
| 251 | 20231116 | 162800 | 1241393265 | 4090 | 4090 | 4090 | 4090 | 0 |
| 252 | 20231116 | 162700 | 1241393265 | 4090 | 4090 | 4090 | 4090 | 0 |
| 253 | 20231116 | 162600 | 1241393265 | 4090 | 4090 | 4090 | 4090 | 0 |
| 254 | 20231116 | 162500 | 1241393265 | 4090 | 4090 | 4090 | 4090 | 0 |
| 255 | 20231116 | 162400 | 1241393265 | 4090 | 4090 | 4090 | 4090 | 0 |
| 256 | 20231116 | 162300 | 1241393265 | 4090 | 4090 | 4090 | 4090 | 0 |
| 257 | 20231116 | 162200 | 1241393265 | 4090 | 4090 | 4090 | 4090 | 0 |
| 258 | 20231116 | 162100 | 1241393265 | 4090 | 4090 | 4090 | 4090 | 0 |
| 259 | 20231116 | 162000 | 1241393265 | 4090 | 4090 | 4090 | 4090 | 0 |
| 260 | 20231116 | 161900 | 1241393265 | 4090 | 4090 | 4090 | 4090 | 1 |
| 261 | 20231116 | 161800 | 1241389175 | 4095 | 4080 | 4095 | 4070 | 800 |
| 262 | 20231116 | 161700 | 1238123900 | 4080 | 4070 | 4080 | 4070 | 798 |
| 263 | 20231116 | 161600 | 1234872040 | 4080 | 4080 | 4080 | 4080 | 417 |
| 264 | 20231116 | 161500 | 1233170680 | 4090 | 4090 | 4090 | 4090 | 17 |
| 265 | 20231116 | 161400 | 1233101150 | 4090 | 4090 | 4090 | 4090 | 0 |
| 266 | 20231116 | 161300 | 1233101150 | 4090 | 4075 | 4090 | 4075 | 865 |
| 267 | 20231116 | 161200 | 1229572740 | 4095 | 4080 | 4095 | 4080 | 2 |
| 268 | 20231116 | 161100 | 1229564565 | 4075 | 4075 | 4075 | 4075 | 10 |
| 269 | 20231116 | 161000 | 1229523815 | 4095 | 4095 | 4095 | 4095 | 5 |
| 270 | 20231116 | 160900 | 1229503340 | 4095 | 4095 | 4095 | 4095 | 0 |
| 271 | 20231116 | 160800 | 1229503340 | 4095 | 4095 | 4095 | 4095 | 2 |
| 272 | 20231116 | 160700 | 1229495150 | 4095 | 4080 | 4095 | 4075 | 397 |
| 273 | 20231116 | 160600 | 1227877030 | 4080 | 4085 | 4085 | 4080 | 1000 |
| 274 | 20231116 | 160500 | 1223796730 | 4095 | 4095 | 4095 | 4095 | 0 |
| 275 | 20231116 | 160400 | 1223796730 | 4095 | 4095 | 4095 | 4095 | 0 |
| 276 | 20231116 | 160300 | 1223796730 | 4095 | 4085 | 4095 | 4085 | 51 |
| 277 | 20231116 | 160200 | 1223588385 | 4090 | 4090 | 4090 | 4090 | 10 |
| 278 | 20231116 | 160100 | 1223547485 | 4095 | 4090 | 4095 | 4090 | 2 |
| 279 | 20231116 | 160000 | 1223539300 | 4090 | 4090 | 4090 | 4090 | 1 |
| 280 | 20231116 | 155900 | 1223535210 | 4095 | 4095 | 4095 | 4095 | 1 |
| 281 | 20231116 | 155800 | 1223531115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 282 | 20231116 | 155700 | 1223531115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 283 | 20231116 | 155600 | 1223531115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 284 | 20231116 | 155500 | 1223531115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 285 | 20231116 | 155400 | 1223531115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 286 | 20231116 | 155300 | 1223531115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 287 | 20231116 | 155200 | 1223531115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 288 | 20231116 | 155100 | 1223531115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 289 | 20231116 | 155000 | 1223531115 | 4100 | 4100 | 4100 | 4100 | 100 |
| 290 | 20231116 | 154900 | 1223121115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 291 | 20231116 | 154800 | 1223121115 | 4100 | 4080 | 4100 | 4080 | 130 |
| 292 | 20231116 | 154700 | 1222590695 | 4080 | 4080 | 4080 | 4080 | 2 |
| 293 | 20231116 | 154600 | 1222582535 | 4100 | 4100 | 4100 | 4100 | 0 |
| 294 | 20231116 | 154500 | 1222582535 | 4100 | 4100 | 4100 | 4100 | 0 |
| 295 | 20231116 | 154400 | 1222582535 | 4100 | 4100 | 4100 | 4100 | 0 |
| 296 | 20231116 | 154300 | 1222582535 | 4100 | 4100 | 4100 | 4100 | 0 |
| 297 | 20231116 | 154200 | 1222582535 | 4100 | 4100 | 4100 | 4100 | 0 |
| 298 | 20231116 | 154100 | 1222582535 | 4100 | 4100 | 4100 | 4100 | 0 |
| 299 | 20231116 | 154000 | 1222582535 | 4100 | 4100 | 4100 | 4100 | 0 |
| 300 | 20231116 | 153900 | 1222582535 | 4100 | 4100 | 4100 | 4100 | 0 |
| 301 | 20231116 | 153800 | 1222582535 | 4100 | 4100 | 4100 | 4100 | 0 |
| 302 | 20231116 | 153700 | 1222582535 | 4100 | 4100 | 4100 | 4100 | 0 |
| 303 | 20231116 | 153600 | 1222582535 | 4100 | 4100 | 4100 | 4100 | 0 |
| 304 | 20231116 | 153500 | 1222582535 | 4100 | 4100 | 4100 | 4100 | 0 |
| 305 | 20231116 | 153400 | 1222582535 | 4100 | 4080 | 4100 | 4080 | 15 |
| 306 | 20231116 | 153300 | 1222521215 | 4095 | 4080 | 4095 | 4080 | 701 |
| 307 | 20231116 | 153200 | 1219661120 | 4100 | 4100 | 4100 | 4100 | 2 |
| 308 | 20231116 | 153100 | 1219652920 | 4100 | 4100 | 4100 | 4100 | 0 |
| 309 | 20231116 | 153000 | 1219652920 | 4100 | 4085 | 4100 | 4085 | 419 |
| 310 | 20231116 | 152900 | 1217936665 | 4090 | 4080 | 4090 | 4075 | 423 |
| 311 | 20231116 | 152800 | 1216212900 | 4080 | 4080 | 4080 | 4080 | 10 |
| 312 | 20231116 | 152700 | 1216172100 | 4090 | 4090 | 4090 | 4090 | 1 |
| 313 | 20231116 | 152600 | 1216168010 | 4080 | 4090 | 4090 | 4080 | 810 |
| 314 | 20231116 | 152500 | 1212855210 | 4090 | 4090 | 4090 | 4090 | 0 |
| 315 | 20231116 | 152400 | 1212855210 | 4090 | 4090 | 4090 | 4090 | 50 |
| 316 | 20231116 | 152300 | 1212650710 | 4090 | 4090 | 4090 | 4090 | 0 |
| 317 | 20231116 | 152200 | 1212650710 | 4090 | 4090 | 4090 | 4090 | 0 |
| 318 | 20231116 | 152100 | 1212650710 | 4090 | 4090 | 4090 | 4090 | 13 |
| 319 | 20231116 | 152000 | 1212597540 | 4090 | 4090 | 4090 | 4090 | 6 |
| 320 | 20231116 | 151900 | 1212573000 | 4090 | 4080 | 4090 | 4080 | 13 |
| 321 | 20231116 | 151800 | 1212519920 | 4090 | 4090 | 4090 | 4090 | 0 |
| 322 | 20231116 | 151700 | 1212519920 | 4090 | 4075 | 4090 | 4075 | 600 |
| 323 | 20231116 | 151600 | 1210070945 | 4075 | 4075 | 4095 | 4075 | 1651 |
| 324 | 20231116 | 151500 | 1203329970 | 4090 | 4090 | 4090 | 4090 | 0 |
| 325 | 20231116 | 151400 | 1203329970 | 4090 | 4090 | 4090 | 4090 | 1 |
| 326 | 20231116 | 151300 | 1203325880 | 4095 | 4095 | 4095 | 4095 | 303 |
| 327 | 20231116 | 151200 | 1202085095 | 4095 | 4075 | 4095 | 4075 | 1023 |
| 328 | 20231116 | 151100 | 1197906450 | 4100 | 4075 | 4105 | 4065 | 3356 |
| 329 | 20231116 | 151000 | 1184205910 | 4095 | 4095 | 4095 | 4095 | 124 |
| 330 | 20231116 | 150900 | 1183698130 | 4095 | 4090 | 4095 | 4065 | 1711 |
| 331 | 20231116 | 150800 | 1176721955 | 4090 | 4090 | 4090 | 4090 | 0 |
| 332 | 20231116 | 150700 | 1176721955 | 4090 | 4085 | 4090 | 4085 | 2 |
| 333 | 20231116 | 150600 | 1176713780 | 4090 | 4090 | 4090 | 4090 | 0 |
| 334 | 20231116 | 150500 | 1176713780 | 4090 | 4065 | 4090 | 4060 | 1710 |
| 335 | 20231116 | 150400 | 1169750775 | 4085 | 4060 | 4085 | 4060 | 13 |
| 336 | 20231116 | 150300 | 1169697695 | 4085 | 4085 | 4095 | 4085 | 878 |
| 337 | 20231116 | 150200 | 1166106400 | 4065 | 4070 | 4070 | 4065 | 217 |
| 338 | 20231116 | 150100 | 1165223315 | 4090 | 4090 | 4090 | 4090 | 1 |
| 339 | 20231116 | 150000 | 1165219225 | 4070 | 4070 | 4070 | 4070 | 863 |
| 340 | 20231116 | 145900 | 1161706815 | 4090 | 4070 | 4095 | 4070 | 1979 |
| 341 | 20231116 | 145800 | 1153629695 | 4095 | 4070 | 4095 | 4065 | 1749 |
| 342 | 20231116 | 145700 | 1146495130 | 4090 | 4090 | 4090 | 4090 | 4 |
| 343 | 20231116 | 145600 | 1146478770 | 4095 | 4095 | 4095 | 4070 | 1991 |
| 344 | 20231116 | 145500 | 1138350340 | 4075 | 4095 | 4095 | 4075 | 22 |
| 345 | 20231116 | 145400 | 1138260440 | 4095 | 4095 | 4095 | 4095 | 100 |
| 346 | 20231116 | 145300 | 1137850940 | 4095 | 4095 | 4095 | 4095 | 1 |
| 347 | 20231116 | 145200 | 1137846845 | 4085 | 4085 | 4085 | 4085 | 10 |
| 348 | 20231116 | 145100 | 1137805995 | 4090 | 4100 | 4100 | 4090 | 276 |
| 349 | 20231116 | 145000 | 1136675145 | 4110 | 4110 | 4110 | 4110 | 0 |
| 350 | 20231116 | 144900 | 1136675145 | 4110 | 4110 | 4110 | 4110 | 0 |
| 351 | 20231116 | 144800 | 1136675145 | 4110 | 4090 | 4110 | 4080 | 4169 |
| 352 | 20231116 | 144700 | 1119603125 | 4100 | 4105 | 4105 | 4100 | 11 |
| 353 | 20231116 | 144600 | 1119558020 | 4110 | 4100 | 4110 | 4080 | 4210 |
| 354 | 20231116 | 144500 | 1102326410 | 4110 | 4095 | 4110 | 4085 | 3117 |
| 355 | 20231116 | 144400 | 1089556260 | 4095 | 4095 | 4095 | 4095 | 931 |
| 356 | 20231116 | 144300 | 1085743815 | 4095 | 4095 | 4095 | 4095 | 0 |
| 357 | 20231116 | 144200 | 1085743815 | 4095 | 4095 | 4095 | 4095 | 100 |
| 358 | 20231116 | 144100 | 1085334315 | 4095 | 4090 | 4095 | 4090 | 497 |
| 359 | 20231116 | 144000 | 1083300390 | 4090 | 4090 | 4090 | 4090 | 0 |
| 360 | 20231116 | 143900 | 1083300390 | 4090 | 4080 | 4090 | 4080 | 190 |
| 361 | 20231116 | 143800 | 1082524430 | 4080 | 4080 | 4085 | 4080 | 905 |
| 362 | 20231116 | 143700 | 1078830760 | 4080 | 4065 | 4090 | 4065 | 1862 |
| 363 | 20231116 | 143600 | 1071241365 | 4095 | 4095 | 4095 | 4095 | 0 |
| 364 | 20231116 | 143500 | 1071241365 | 4095 | 4075 | 4095 | 4060 | 3150 |
| 365 | 20231116 | 143400 | 1058406945 | 4100 | 4100 | 4100 | 4100 | 0 |
| 366 | 20231116 | 143300 | 1058406945 | 4100 | 4100 | 4100 | 4100 | 0 |
| 367 | 20231116 | 143200 | 1058406945 | 4100 | 4075 | 4100 | 4075 | 1569 |
| 368 | 20231116 | 143100 | 1051994920 | 4100 | 4080 | 4100 | 4070 | 1035 |
| 369 | 20231116 | 143000 | 1047765270 | 4095 | 4080 | 4100 | 4080 | 124 |
| 370 | 20231116 | 142900 | 1047257435 | 4105 | 4085 | 4105 | 4080 | 1041 |
| 371 | 20231116 | 142800 | 1043001240 | 4090 | 4090 | 4090 | 4090 | 1 |
| 372 | 20231116 | 142700 | 1042997150 | 4090 | 4090 | 4090 | 4090 | 0 |
| 373 | 20231116 | 142600 | 1042997150 | 4090 | 4090 | 4090 | 4090 | 191 |
| 374 | 20231116 | 142500 | 1042215960 | 4105 | 4085 | 4105 | 4085 | 1047 |
| 375 | 20231116 | 142400 | 1037930150 | 4105 | 4100 | 4110 | 4075 | 1116 |
| 376 | 20231116 | 142300 | 1033365235 | 4100 | 4070 | 4100 | 4065 | 4532 |
| 377 | 20231116 | 142200 | 1014870975 | 4095 | 4090 | 4095 | 4065 | 1003 |
| 378 | 20231116 | 142100 | 1010780340 | 4090 | 4090 | 4090 | 4090 | 0 |
| 379 | 20231116 | 142000 | 1010780340 | 4090 | 4090 | 4090 | 4090 | 0 |
| 380 | 20231116 | 141900 | 1010780340 | 4090 | 4090 | 4090 | 4090 | 10 |
| 381 | 20231116 | 141800 | 1010739440 | 4095 | 4070 | 4095 | 4065 | 1192 |
| 382 | 20231116 | 141700 | 1005880340 | 4080 | 4080 | 4080 | 4080 | 11 |
| 383 | 20231116 | 141600 | 1005835460 | 4090 | 4090 | 4090 | 4090 | 100 |
| 384 | 20231116 | 141500 | 1005426460 | 4090 | 4090 | 4090 | 4090 | 1 |
| 385 | 20231116 | 141400 | 1005422370 | 4095 | 4070 | 4095 | 4070 | 382 |
| 386 | 20231116 | 141300 | 1003863610 | 4090 | 4090 | 4090 | 4090 | 13 |
| 387 | 20231116 | 141200 | 1003810440 | 4090 | 4075 | 4090 | 4075 | 1167 |
| 388 | 20231116 | 141100 | 999043185 | 4075 | 4075 | 4075 | 4075 | 0 |
| 389 | 20231116 | 141000 | 999043185 | 4075 | 4075 | 4075 | 4075 | 12 |
| 390 | 20231116 | 140900 | 998994285 | 4075 | 4070 | 4075 | 4070 | 243 |
| 391 | 20231116 | 140800 | 998004885 | 4075 | 4075 | 4075 | 4075 | 0 |
| 392 | 20231116 | 140700 | 998004885 | 4075 | 4060 | 4075 | 4055 | 1647 |
| 393 | 20231116 | 140600 | 991313825 | 4080 | 4055 | 4080 | 4050 | 2101 |
| 394 | 20231116 | 140500 | 982780365 | 4085 | 4085 | 4085 | 4085 | 0 |
| 395 | 20231116 | 140400 | 982780365 | 4085 | 4085 | 4085 | 4085 | 0 |
| 396 | 20231116 | 140300 | 982780365 | 4085 | 4085 | 4085 | 4085 | 0 |
| 397 | 20231116 | 140200 | 982780365 | 4085 | 4060 | 4085 | 4055 | 1452 |
| 398 | 20231116 | 140100 | 976873270 | 4080 | 4055 | 4080 | 4050 | 1466 |
| 399 | 20231116 | 140000 | 970918265 | 4055 | 4055 | 4055 | 4055 | 799 |
| 400 | 20231116 | 135900 | 967678320 | 4075 | 4075 | 4075 | 4075 | 0 |
| 401 | 20231116 | 135800 | 967678320 | 4075 | 4075 | 4075 | 4075 | 0 |
| 402 | 20231116 | 135700 | 967678320 | 4075 | 4075 | 4075 | 4075 | 0 |
| 403 | 20231116 | 135600 | 967678320 | 4075 | 4070 | 4075 | 4070 | 425 |
| 404 | 20231116 | 135500 | 965946715 | 4065 | 4065 | 4065 | 4065 | 492 |
| 405 | 20231116 | 135400 | 963946735 | 4065 | 4055 | 4065 | 4055 | 247 |
| 406 | 20231116 | 135300 | 962943235 | 4070 | 4060 | 4080 | 4055 | 1287 |
| 407 | 20231116 | 135200 | 957710085 | 4060 | 4060 | 4060 | 4060 | 247 |
| 408 | 20231116 | 135100 | 956707265 | 4090 | 4075 | 4090 | 4075 | 642 |
| 409 | 20231116 | 135000 | 954085285 | 4080 | 4060 | 4090 | 4060 | 1297 |
| 410 | 20231116 | 134900 | 948811590 | 4055 | 4065 | 4085 | 4055 | 1323 |
| 411 | 20231116 | 134800 | 943424015 | 4085 | 4080 | 4085 | 4080 | 213 |
| 412 | 20231116 | 134700 | 942554060 | 4085 | 4085 | 4085 | 4085 | 1 |
| 413 | 20231116 | 134600 | 942549975 | 4090 | 4090 | 4090 | 4090 | 0 |
| 414 | 20231116 | 134500 | 942549975 | 4090 | 4090 | 4090 | 4090 | 0 |
| 415 | 20231116 | 134400 | 942549975 | 4090 | 4090 | 4090 | 4090 | 0 |
| 416 | 20231116 | 134300 | 942549975 | 4090 | 4085 | 4090 | 4085 | 3 |
| 417 | 20231116 | 134200 | 942537710 | 4060 | 4060 | 4060 | 4060 | 1 |
| 418 | 20231116 | 134100 | 942533650 | 4095 | 4070 | 4095 | 4060 | 2792 |
| 419 | 20231116 | 134000 | 931166560 | 4075 | 4080 | 4080 | 4075 | 372 |
| 420 | 20231116 | 133900 | 929650560 | 4095 | 4095 | 4095 | 4095 | 24 |
| 421 | 20231116 | 133800 | 929552280 | 4105 | 4085 | 4110 | 4075 | 7566 |
| 422 | 20231116 | 133700 | 898605750 | 4085 | 4085 | 4085 | 4085 | 2 |
| 423 | 20231116 | 133600 | 898597580 | 4090 | 4090 | 4090 | 4090 | 48 |
| 424 | 20231116 | 133500 | 898401260 | 4090 | 4090 | 4090 | 4090 | 174 |
| 425 | 20231116 | 133400 | 897689600 | 4115 | 4115 | 4115 | 4115 | 0 |
| 426 | 20231116 | 133300 | 897689600 | 4115 | 4115 | 4115 | 4115 | 0 |
| 427 | 20231116 | 133200 | 897689600 | 4115 | 4115 | 4115 | 4115 | 0 |
| 428 | 20231116 | 133100 | 897689600 | 4115 | 4115 | 4115 | 4115 | 0 |
| 429 | 20231116 | 133000 | 897689600 | 4115 | 4085 | 4115 | 4085 | 401 |
| 430 | 20231116 | 132900 | 896051485 | 4080 | 4120 | 4120 | 4080 | 525 |
| 431 | 20231116 | 132800 | 893906905 | 4100 | 4125 | 4125 | 4100 | 1130 |
| 432 | 20231116 | 132700 | 889265535 | 4125 | 4125 | 4125 | 4125 | 0 |
| 433 | 20231116 | 132600 | 889265535 | 4125 | 4120 | 4125 | 4120 | 33 |
| 434 | 20231116 | 132500 | 889129460 | 4125 | 4125 | 4125 | 4125 | 136 |
| 435 | 20231116 | 132400 | 888568460 | 4125 | 4115 | 4125 | 4115 | 158 |
| 436 | 20231116 | 132300 | 887916810 | 4120 | 4085 | 4120 | 4075 | 1776 |
| 437 | 20231116 | 132200 | 880627565 | 4110 | 4110 | 4110 | 4110 | 56 |
| 438 | 20231116 | 132100 | 880397405 | 4110 | 4100 | 4110 | 4100 | 49 |
| 439 | 20231116 | 132000 | 880196095 | 4100 | 4085 | 4120 | 4060 | 4124 |
| 440 | 20231116 | 131900 | 863336375 | 4085 | 4055 | 4090 | 4055 | 1156 |
| 441 | 20231116 | 131800 | 858630840 | 4095 | 4080 | 4095 | 4055 | 1117 |
| 442 | 20231116 | 131700 | 854077205 | 4100 | 4100 | 4100 | 4095 | 9 |
| 443 | 20231116 | 131600 | 854040310 | 4100 | 4085 | 4100 | 4085 | 668 |
| 444 | 20231116 | 131500 | 851311245 | 4085 | 4085 | 4085 | 4085 | 500 |
| 445 | 20231116 | 131400 | 849268745 | 4120 | 4100 | 4120 | 4075 | 2340 |
| 446 | 20231116 | 131300 | 839672130 | 4120 | 4120 | 4120 | 4120 | 0 |
| 447 | 20231116 | 131200 | 839672130 | 4120 | 4080 | 4120 | 4080 | 2601 |
| 448 | 20231116 | 131100 | 829000115 | 4085 | 4085 | 4085 | 4055 | 1023 |
| 449 | 20231116 | 131000 | 824836420 | 4085 | 4070 | 4100 | 4050 | 4761 |
| 450 | 20231116 | 130900 | 805444495 | 4035 | 4040 | 4070 | 4025 | 3602 |
| 451 | 20231116 | 130800 | 790880885 | 4060 | 4055 | 4060 | 4030 | 1690 |
| 452 | 20231116 | 130700 | 784046865 | 4060 | 4060 | 4060 | 4060 | 24 |
| 453 | 20231116 | 130600 | 783949425 | 4060 | 4040 | 4060 | 4015 | 785 |
| 454 | 20231116 | 130500 | 780777200 | 4050 | 4040 | 4055 | 4040 | 1394 |
| 455 | 20231116 | 130400 | 775140550 | 4050 | 4040 | 4050 | 4015 | 1719 |
| 456 | 20231116 | 130300 | 768216385 | 4050 | 4050 | 4050 | 4050 | 11 |
| 457 | 20231116 | 130200 | 768171835 | 4050 | 4040 | 4050 | 4040 | 27 |
| 458 | 20231116 | 130100 | 768062645 | 4025 | 4035 | 4035 | 4025 | 253 |
| 459 | 20231116 | 130000 | 767042970 | 4040 | 4045 | 4055 | 4040 | 38 |
| 460 | 20231116 | 125900 | 766889300 | 4055 | 4050 | 4060 | 4050 | 15 |
| 461 | 20231116 | 125800 | 766828520 | 4055 | 4060 | 4060 | 4055 | 38 |
| 462 | 20231116 | 125700 | 766674290 | 4065 | 4040 | 4075 | 4020 | 3377 |
| 463 | 20231116 | 125600 | 753018350 | 4050 | 4050 | 4050 | 4045 | 47 |
| 464 | 20231116 | 125500 | 752828100 | 4050 | 4050 | 4050 | 4050 | 10 |
| 465 | 20231116 | 125400 | 752787600 | 4060 | 4065 | 4065 | 4045 | 12 |
| 466 | 20231116 | 125300 | 752738880 | 4095 | 4035 | 4100 | 4035 | 968 |
| 467 | 20231116 | 125200 | 748779530 | 4065 | 4035 | 4065 | 4010 | 3894 |
| 468 | 20231116 | 125100 | 733114865 | 4065 | 4100 | 4125 | 4005 | 8959 |
| 469 | 20231116 | 125000 | 696823645 | 4100 | 4100 | 4135 | 4100 | 843 |
| 470 | 20231116 | 124900 | 693357790 | 4135 | 4095 | 4150 | 4070 | 3292 |
| 471 | 20231116 | 124800 | 679836715 | 4095 | 4085 | 4150 | 4080 | 1670 |
| 472 | 20231116 | 124700 | 672993510 | 4115 | 4115 | 4115 | 4080 | 2565 |
| 473 | 20231116 | 124600 | 662485410 | 4125 | 4115 | 4155 | 4115 | 7780 |
| 474 | 20231116 | 124500 | 630280630 | 4120 | 4065 | 4130 | 4030 | 12908 |
| 475 | 20231116 | 124400 | 577432900 | 4065 | 4020 | 4065 | 3985 | 12936 |
| 476 | 20231116 | 124300 | 525111485 | 4020 | 3990 | 4020 | 3980 | 3096 |
| 477 | 20231116 | 124200 | 512750500 | 3995 | 4010 | 4010 | 3995 | 1129 |
| 478 | 20231116 | 124100 | 508233460 | 4030 | 4005 | 4040 | 3995 | 8276 |
| 479 | 20231116 | 124000 | 475018245 | 4025 | 4035 | 4035 | 3995 | 4391 |
| 480 | 20231116 | 123900 | 457382380 | 4035 | 4015 | 4040 | 3980 | 8040 |
| 481 | 20231116 | 123800 | 425192315 | 4015 | 3970 | 4015 | 3965 | 12733 |
| 482 | 20231116 | 123700 | 374349370 | 3980 | 3980 | 3980 | 3980 | 6 |
| 483 | 20231116 | 123600 | 374325490 | 3980 | 3980 | 3980 | 3980 | 20 |
| 484 | 20231116 | 123500 | 374245890 | 3985 | 3985 | 3985 | 3985 | 0 |
| 485 | 20231116 | 123400 | 374245890 | 3985 | 3985 | 3985 | 3985 | 0 |
| 486 | 20231116 | 123300 | 374245890 | 3985 | 3985 | 3985 | 3985 | 0 |
| 487 | 20231116 | 123200 | 374245890 | 3985 | 3980 | 3985 | 3980 | 179 |
| 488 | 20231116 | 123100 | 373533455 | 3980 | 3960 | 3985 | 3960 | 2145 |
| 489 | 20231116 | 123000 | 365009290 | 3980 | 3980 | 3980 | 3980 | 0 |
| 490 | 20231116 | 122900 | 365009290 | 3980 | 3970 | 3980 | 3955 | 1390 |
| 491 | 20231116 | 122800 | 359493885 | 3970 | 3970 | 3970 | 3970 | 0 |
| 492 | 20231116 | 122700 | 359493885 | 3970 | 3970 | 3970 | 3970 | 2 |
| 493 | 20231116 | 122600 | 359485945 | 3975 | 3955 | 3975 | 3955 | 400 |
| 494 | 20231116 | 122500 | 357903925 | 3980 | 3960 | 3980 | 3955 | 906 |
| 495 | 20231116 | 122400 | 354311370 | 3975 | 3955 | 3980 | 3955 | 1571 |
| 496 | 20231116 | 122300 | 348081290 | 3980 | 3975 | 3980 | 3960 | 601 |
| 497 | 20231116 | 122200 | 345696195 | 3980 | 3980 | 3980 | 3980 | 0 |
| 498 | 20231116 | 122100 | 345696195 | 3980 | 3980 | 3980 | 3980 | 16 |
| 499 | 20231116 | 122000 | 345632515 | 3980 | 3980 | 3980 | 3980 | 19 |
| 500 | 20231116 | 121900 | 345556895 | 3985 | 3985 | 3985 | 3985 | 0 |
| 501 | 20231116 | 121800 | 345556895 | 3985 | 3985 | 3985 | 3985 | 0 |
| 502 | 20231116 | 121700 | 345556895 | 3985 | 3985 | 3985 | 3985 | 0 |
| 503 | 20231116 | 121600 | 345556895 | 3985 | 3985 | 3985 | 3985 | 20 |
| 504 | 20231116 | 121500 | 345477195 | 3985 | 3985 | 3985 | 3985 | 0 |
| 505 | 20231116 | 121400 | 345477195 | 3985 | 3960 | 3985 | 3950 | 1590 |
| 506 | 20231116 | 121300 | 339174760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 507 | 20231116 | 121200 | 339174760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 508 | 20231116 | 121100 | 339174760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 509 | 20231116 | 121000 | 339174760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 510 | 20231116 | 120900 | 339174760 | 3970 | 3970 | 3970 | 3970 | 153 |
| 511 | 20231116 | 120800 | 338567350 | 3970 | 3960 | 3970 | 3945 | 1716 |
| 512 | 20231116 | 120700 | 331779555 | 3965 | 3950 | 3965 | 3950 | 996 |
| 513 | 20231116 | 120600 | 327837915 | 3965 | 3965 | 3965 | 3965 | 1 |
| 514 | 20231116 | 120500 | 327833950 | 3975 | 3975 | 3975 | 3975 | 0 |
| 515 | 20231116 | 120400 | 327833950 | 3975 | 3955 | 3975 | 3950 | 1625 |
| 516 | 20231116 | 120300 | 321393760 | 3975 | 3970 | 3975 | 3970 | 815 |
| 517 | 20231116 | 120200 | 318156640 | 3955 | 3960 | 3960 | 3955 | 1321 |
| 518 | 20231116 | 120100 | 312930035 | 3980 | 3980 | 3980 | 3980 | 0 |
| 519 | 20231116 | 120000 | 312930035 | 3980 | 3960 | 3980 | 3960 | 1457 |
| 520 | 20231116 | 115900 | 307148690 | 3960 | 3960 | 3960 | 3960 | 0 |
| 521 | 20231116 | 115800 | 307148690 | 3960 | 3960 | 3960 | 3960 | 1 |
| 522 | 20231116 | 115700 | 307144730 | 3980 | 3960 | 3980 | 3960 | 1197 |
| 523 | 20231116 | 115600 | 302394675 | 3960 | 3960 | 3960 | 3960 | 200 |
| 524 | 20231116 | 115500 | 301602675 | 3980 | 3955 | 3980 | 3955 | 1713 |
| 525 | 20231116 | 115400 | 294808525 | 3985 | 3985 | 3985 | 3985 | 0 |
| 526 | 20231116 | 115300 | 294808525 | 3985 | 3985 | 3985 | 3985 | 0 |
| 527 | 20231116 | 115200 | 294808525 | 3985 | 3985 | 3985 | 3985 | 1 |
| 528 | 20231116 | 115100 | 294804540 | 3955 | 3955 | 3955 | 3955 | 1 |
| 529 | 20231116 | 115000 | 294800585 | 3985 | 3980 | 3985 | 3955 | 3292 |
| 530 | 20231116 | 114900 | 281741460 | 3980 | 3980 | 3980 | 3980 | 0 |
| 531 | 20231116 | 114800 | 281741460 | 3980 | 3975 | 3980 | 3975 | 843 |
| 532 | 20231116 | 114700 | 278386535 | 3975 | 3975 | 3975 | 3975 | 0 |
| 533 | 20231116 | 114600 | 278386535 | 3975 | 3975 | 3975 | 3975 | 505 |
| 534 | 20231116 | 114500 | 276379160 | 3975 | 3955 | 3985 | 3955 | 1486 |
| 535 | 20231116 | 114400 | 270482490 | 3980 | 3980 | 3980 | 3955 | 2097 |
| 536 | 20231116 | 114300 | 262166655 | 3975 | 3960 | 3985 | 3945 | 4361 |
| 537 | 20231116 | 114200 | 244883410 | 3985 | 3985 | 3985 | 3985 | 0 |
| 538 | 20231116 | 114100 | 244883410 | 3985 | 3985 | 3985 | 3985 | 0 |
| 539 | 20231116 | 114000 | 244883410 | 3985 | 3960 | 3985 | 3960 | 201 |
| 540 | 20231116 | 113900 | 244087425 | 3965 | 3985 | 3985 | 3965 | 320 |
| 541 | 20231116 | 113800 | 242812625 | 3990 | 3990 | 3990 | 3990 | 0 |
| 542 | 20231116 | 113700 | 242812625 | 3990 | 3990 | 3990 | 3990 | 0 |
| 543 | 20231116 | 113600 | 242812625 | 3990 | 3990 | 3990 | 3990 | 0 |
| 544 | 20231116 | 113500 | 242812625 | 3990 | 3990 | 3990 | 3990 | 0 |
| 545 | 20231116 | 113400 | 242812625 | 3990 | 3990 | 3990 | 3990 | 1 |
| 546 | 20231116 | 113300 | 242808635 | 3985 | 3985 | 3985 | 3985 | 10 |
| 547 | 20231116 | 113200 | 242768785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 548 | 20231116 | 113100 | 242768785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 549 | 20231116 | 113000 | 242768785 | 3990 | 3990 | 3990 | 3990 | 10 |
| 550 | 20231116 | 112900 | 242728885 | 3990 | 3980 | 3990 | 3980 | 848 |
| 551 | 20231116 | 112800 | 239348070 | 3990 | 3950 | 3990 | 3940 | 1241 |
| 552 | 20231116 | 112700 | 234428715 | 3950 | 3950 | 3950 | 3950 | 0 |
| 553 | 20231116 | 112600 | 234428715 | 3950 | 3955 | 3955 | 3950 | 167 |
| 554 | 20231116 | 112500 | 233768665 | 3955 | 3955 | 3955 | 3955 | 0 |
| 555 | 20231116 | 112400 | 233768665 | 3955 | 3955 | 3955 | 3955 | 0 |
| 556 | 20231116 | 112300 | 233768665 | 3955 | 3955 | 3955 | 3955 | 100 |
| 557 | 20231116 | 112200 | 233373165 | 3955 | 3955 | 3955 | 3955 | 500 |
| 558 | 20231116 | 112100 | 231395665 | 3970 | 3965 | 3970 | 3965 | 179 |
| 559 | 20231116 | 112000 | 230685040 | 3980 | 3980 | 3980 | 3980 | 0 |
| 560 | 20231116 | 111900 | 230685040 | 3980 | 3980 | 3980 | 3980 | 0 |
| 561 | 20231116 | 111800 | 230685040 | 3980 | 3980 | 3980 | 3980 | 0 |
| 562 | 20231116 | 111700 | 230685040 | 3980 | 3980 | 3980 | 3980 | 0 |
| 563 | 20231116 | 111600 | 230685040 | 3980 | 3980 | 3980 | 3980 | 0 |
| 564 | 20231116 | 111500 | 230685040 | 3980 | 3980 | 3980 | 3980 | 0 |
| 565 | 20231116 | 111400 | 230685040 | 3980 | 3980 | 3980 | 3980 | 3 |
| 566 | 20231116 | 111300 | 230673100 | 3980 | 3965 | 3980 | 3955 | 199 |
| 567 | 20231116 | 111200 | 229883980 | 3970 | 3970 | 3970 | 3970 | 10 |
| 568 | 20231116 | 111100 | 229844280 | 3975 | 3975 | 3975 | 3975 | 1 |
| 569 | 20231116 | 111000 | 229840305 | 3975 | 3985 | 3995 | 3975 | 1589 |
| 570 | 20231116 | 110900 | 223509425 | 3995 | 3995 | 3995 | 3995 | 0 |
| 571 | 20231116 | 110800 | 223509425 | 3995 | 3940 | 3995 | 3935 | 4426 |
| 572 | 20231116 | 110700 | 205925745 | 3945 | 3950 | 3980 | 3945 | 1208 |
| 573 | 20231116 | 110600 | 201137340 | 3965 | 3925 | 3965 | 3900 | 3834 |
| 574 | 20231116 | 110500 | 186099035 | 3925 | 3920 | 3935 | 3900 | 3632 |
| 575 | 20231116 | 110400 | 171873455 | 3920 | 3920 | 3920 | 3920 | 0 |
| 576 | 20231116 | 110300 | 171873455 | 3920 | 3930 | 3930 | 3920 | 335 |
| 577 | 20231116 | 110200 | 170557205 | 3930 | 3920 | 3930 | 3920 | 279 |
| 578 | 20231116 | 110100 | 169463335 | 3935 | 3935 | 3935 | 3935 | 72 |
| 579 | 20231116 | 110000 | 169180015 | 3935 | 3925 | 3935 | 3925 | 83 |
| 580 | 20231116 | 105900 | 168853820 | 3920 | 3935 | 3935 | 3920 | 276 |
| 581 | 20231116 | 105800 | 167771800 | 3930 | 3925 | 3945 | 3925 | 23 |
| 582 | 20231116 | 105700 | 167681405 | 3955 | 3955 | 3955 | 3955 | 0 |
| 583 | 20231116 | 105600 | 167681405 | 3955 | 3960 | 3960 | 3930 | 702 |
| 584 | 20231116 | 105500 | 164922265 | 3970 | 3940 | 3970 | 3935 | 419 |
| 585 | 20231116 | 105400 | 163266330 | 3965 | 3950 | 3965 | 3945 | 618 |
| 586 | 20231116 | 105300 | 160817675 | 3975 | 3935 | 3980 | 3920 | 2597 |
| 587 | 20231116 | 105200 | 150578305 | 3960 | 3935 | 3960 | 3935 | 1306 |
| 588 | 20231116 | 105100 | 145414995 | 3945 | 3975 | 3975 | 3940 | 124 |
| 589 | 20231116 | 105000 | 144926350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 590 | 20231116 | 104900 | 144926350 | 3975 | 3975 | 3975 | 3975 | 2 |
| 591 | 20231116 | 104800 | 144918400 | 3975 | 3975 | 3975 | 3975 | 1 |
| 592 | 20231116 | 104700 | 144914425 | 3975 | 3975 | 3975 | 3975 | 3 |
| 593 | 20231116 | 104600 | 144902500 | 3975 | 3975 | 3975 | 3975 | 0 |
| 594 | 20231116 | 104500 | 144902500 | 3975 | 3975 | 3975 | 3975 | 0 |
| 595 | 20231116 | 104400 | 144902500 | 3975 | 3925 | 3975 | 3920 | 1993 |
| 596 | 20231116 | 104300 | 137059375 | 3935 | 3935 | 3935 | 3935 | 500 |
| 597 | 20231116 | 104200 | 135091875 | 3935 | 3930 | 3935 | 3930 | 14 |
| 598 | 20231116 | 104100 | 135036835 | 3945 | 3945 | 3945 | 3945 | 0 |
| 599 | 20231116 | 104000 | 135036835 | 3945 | 3935 | 3945 | 3930 | 359 |
| 600 | 20231116 | 103900 | 133625435 | 3965 | 3965 | 3965 | 3940 | 242 |
| 601 | 20231116 | 103800 | 132666865 | 3970 | 3945 | 3975 | 3930 | 778 |
| 602 | 20231116 | 103700 | 129597525 | 3985 | 3925 | 3990 | 3925 | 959 |
| 603 | 20231116 | 103600 | 125793660 | 3950 | 3935 | 3950 | 3925 | 550 |
| 604 | 20231116 | 103500 | 123625365 | 3935 | 3940 | 3940 | 3935 | 19 |
| 605 | 20231116 | 103400 | 123550585 | 3935 | 3935 | 3935 | 3935 | 10 |
| 606 | 20231116 | 103300 | 123511235 | 3960 | 3945 | 3960 | 3935 | 383 |
| 607 | 20231116 | 103200 | 121998885 | 3970 | 3970 | 3970 | 3970 | 6 |
| 608 | 20231116 | 103100 | 121975065 | 3970 | 3950 | 3970 | 3950 | 33 |
| 609 | 20231116 | 103000 | 121844655 | 3950 | 3945 | 3975 | 3945 | 713 |
| 610 | 20231116 | 102900 | 119030340 | 3950 | 3950 | 3950 | 3950 | 369 |
| 611 | 20231116 | 102800 | 117572790 | 3985 | 3985 | 3985 | 3985 | 1 |
| 612 | 20231116 | 102700 | 117568805 | 3985 | 3985 | 3985 | 3985 | 0 |
| 613 | 20231116 | 102600 | 117568805 | 3985 | 3950 | 3985 | 3950 | 490 |
| 614 | 20231116 | 102500 | 115633270 | 3985 | 3950 | 3990 | 3945 | 1109 |
| 615 | 20231116 | 102400 | 111236020 | 3940 | 3960 | 3960 | 3940 | 200 |
| 616 | 20231116 | 102300 | 110445990 | 4000 | 3995 | 4000 | 3995 | 250 |
| 617 | 20231116 | 102200 | 109447020 | 4000 | 3970 | 4000 | 3970 | 1767 |
| 618 | 20231116 | 102100 | 102405175 | 3970 | 3950 | 3970 | 3950 | 398 |
| 619 | 20231116 | 102000 | 100829115 | 3980 | 3965 | 3980 | 3965 | 360 |
| 620 | 20231116 | 101900 | 99397105 | 3940 | 3975 | 3980 | 3940 | 279 |
| 621 | 20231116 | 101800 | 98289685 | 3980 | 3975 | 3980 | 3975 | 46 |
| 622 | 20231116 | 101700 | 98106715 | 3980 | 3970 | 3980 | 3960 | 1570 |
| 623 | 20231116 | 101600 | 91866585 | 3975 | 3975 | 3975 | 3970 | 1033 |
| 624 | 20231116 | 101500 | 87762550 | 3975 | 3965 | 3975 | 3935 | 1984 |
| 625 | 20231116 | 101400 | 79901150 | 3935 | 3945 | 3970 | 3935 | 361 |
| 626 | 20231116 | 101300 | 78476225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 627 | 20231116 | 101200 | 78476225 | 3970 | 3970 | 3970 | 3970 | 61 |
| 628 | 20231116 | 101100 | 78234055 | 3970 | 3965 | 3970 | 3965 | 1072 |
| 629 | 20231116 | 101000 | 73982510 | 3965 | 3960 | 3965 | 3960 | 1993 |
| 630 | 20231116 | 100900 | 66086270 | 3960 | 3960 | 3960 | 3960 | 0 |
| 631 | 20231116 | 100800 | 66086270 | 3960 | 3960 | 3960 | 3960 | 180 |
| 632 | 20231116 | 100700 | 65373470 | 3960 | 3925 | 3960 | 3920 | 1194 |
| 633 | 20231116 | 100600 | 60674280 | 3960 | 3950 | 3960 | 3915 | 995 |
| 634 | 20231116 | 100500 | 56756690 | 3960 | 3960 | 3960 | 3960 | 0 |
| 635 | 20231116 | 100400 | 56756690 | 3960 | 3920 | 3960 | 3915 | 5299 |
| 636 | 20231116 | 100300 | 35943935 | 3960 | 3895 | 3960 | 3895 | 5147 |
| 637 | 20231116 | 100200 | 15589540 | 3895 | 3950 | 3950 | 3885 | 142 |
| 638 | 20231116 | 100100 | 15033260 | 3960 | 3925 | 3960 | 3895 | 1105 |
| 639 | 20231116 | 100000 | 10660085 | 3895 | 3960 | 3960 | 3890 | 2690 |