27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 191700 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 705 |
| 3 | 20231116 | 191600 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 4 | 20231116 | 191500 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 5 | 20231116 | 191400 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 6 | 20231116 | 191300 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 7 | 20231116 | 191200 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 8 | 20231116 | 191100 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 9 | 20231116 | 191000 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 10 | 20231116 | 190900 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 11 | 20231116 | 190800 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 12 | 20231116 | 190700 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 13 | 20231116 | 190600 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 14 | 20231116 | 190500 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 15 | 20231116 | 190400 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 16 | 20231116 | 190300 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 17 | 20231116 | 190200 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 18 | 20231116 | 190100 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 19 | 20231116 | 190000 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 20 | 20231116 | 185900 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 21 | 20231116 | 185800 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 22 | 20231116 | 185700 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 23 | 20231116 | 185600 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 24 | 20231116 | 185500 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 25 | 20231116 | 185400 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 26 | 20231116 | 185300 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 27 | 20231116 | 185200 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 28 | 20231116 | 185100 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 29 | 20231116 | 185000 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 30 | 20231116 | 184900 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 31 | 20231116 | 184800 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 32 | 20231116 | 184700 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 705 |
| 33 | 20231116 | 184600 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 34 | 20231116 | 184500 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 35 | 20231116 | 184400 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 36 | 20231116 | 184300 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 37 | 20231116 | 184200 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 38 | 20231116 | 184100 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 39 | 20231116 | 184000 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 40 | 20231116 | 183900 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 41 | 20231116 | 183800 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 42 | 20231116 | 183700 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 43 | 20231116 | 183600 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 44 | 20231116 | 183500 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 45 | 20231116 | 183400 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 46 | 20231116 | 183300 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 47 | 20231116 | 183200 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 48 | 20231116 | 183100 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 49 | 20231116 | 183000 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 50 | 20231116 | 182900 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 51 | 20231116 | 182800 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 52 | 20231116 | 182700 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 53 | 20231116 | 182600 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 54 | 20231116 | 182500 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 55 | 20231116 | 182400 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 56 | 20231116 | 182300 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 57 | 20231116 | 182200 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 58 | 20231116 | 182100 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 59 | 20231116 | 182000 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 60 | 20231116 | 181900 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 61 | 20231116 | 181800 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 62 | 20231116 | 181700 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 705 |
| 63 | 20231116 | 181600 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 64 | 20231116 | 181500 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 65 | 20231116 | 181400 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 66 | 20231116 | 181300 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 67 | 20231116 | 181200 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 68 | 20231116 | 181100 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 69 | 20231116 | 181000 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 70 | 20231116 | 180900 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 71 | 20231116 | 180800 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 72 | 20231116 | 180700 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 73 | 20231116 | 180600 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 74 | 20231116 | 180500 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 75 | 20231116 | 180400 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 76 | 20231116 | 180300 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 77 | 20231116 | 180200 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 78 | 20231116 | 180100 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 79 | 20231116 | 180000 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 80 | 20231116 | 175900 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 81 | 20231116 | 175800 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 82 | 20231116 | 175700 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 83 | 20231116 | 175600 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 84 | 20231116 | 175500 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 85 | 20231116 | 175400 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 86 | 20231116 | 175300 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 87 | 20231116 | 175200 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 88 | 20231116 | 175100 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 89 | 20231116 | 175000 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 90 | 20231116 | 174900 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 91 | 20231116 | 174800 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 92 | 20231116 | 174700 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 705 |
| 93 | 20231116 | 174600 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 94 | 20231116 | 174500 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 95 | 20231116 | 174400 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 96 | 20231116 | 174300 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 97 | 20231116 | 174200 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 98 | 20231116 | 174100 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 99 | 20231116 | 174000 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 100 | 20231116 | 173900 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 101 | 20231116 | 173800 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 102 | 20231116 | 173700 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 103 | 20231116 | 173600 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 104 | 20231116 | 173500 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 105 | 20231116 | 173400 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 106 | 20231116 | 173300 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 107 | 20231116 | 173200 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 108 | 20231116 | 173100 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 109 | 20231116 | 173000 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 110 | 20231116 | 172900 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 111 | 20231116 | 172800 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 112 | 20231116 | 172700 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 113 | 20231116 | 172600 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 114 | 20231116 | 172500 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 115 | 20231116 | 172400 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 116 | 20231116 | 172300 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 117 | 20231116 | 172200 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 118 | 20231116 | 172100 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 119 | 20231116 | 172000 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 120 | 20231116 | 171900 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 121 | 20231116 | 171800 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 122 | 20231116 | 171700 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 705 |
| 123 | 20231116 | 171600 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 124 | 20231116 | 171500 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 125 | 20231116 | 171400 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 126 | 20231116 | 171300 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 127 | 20231116 | 171200 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 128 | 20231116 | 171100 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 129 | 20231116 | 171000 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 130 | 20231116 | 170900 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 131 | 20231116 | 170800 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 132 | 20231116 | 170700 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 133 | 20231116 | 170600 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 134 | 20231116 | 170500 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 135 | 20231116 | 170400 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 136 | 20231116 | 170300 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 137 | 20231116 | 170200 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 138 | 20231116 | 170100 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 139 | 20231116 | 170000 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 140 | 20231116 | 165900 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 141 | 20231116 | 165800 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 142 | 20231116 | 165700 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 143 | 20231116 | 165600 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 144 | 20231116 | 165500 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 145 | 20231116 | 165400 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 146 | 20231116 | 165300 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 147 | 20231116 | 165200 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 148 | 20231116 | 165100 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 149 | 20231116 | 165000 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 150 | 20231116 | 164900 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 151 | 20231116 | 164800 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 152 | 20231116 | 164700 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 705 |
| 153 | 20231116 | 164600 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 154 | 20231116 | 164500 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 155 | 20231116 | 164400 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 156 | 20231116 | 164300 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 157 | 20231116 | 164200 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 158 | 20231116 | 164100 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 159 | 20231116 | 164000 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 160 | 20231116 | 163900 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 161 | 20231116 | 163800 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 162 | 20231116 | 163700 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 163 | 20231116 | 163600 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 164 | 20231116 | 163500 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 165 | 20231116 | 163400 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 166 | 20231116 | 163300 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 167 | 20231116 | 163200 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 168 | 20231116 | 163100 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 0 |
| 169 | 20231116 | 163000 | 1032104185 | 3440 | 3440 | 3440 | 3440 | 705 |
| 170 | 20231116 | 162900 | 1029678985 | 3415 | 3415 | 3415 | 3415 | 0 |
| 171 | 20231116 | 162800 | 1029678985 | 3415 | 3415 | 3415 | 3415 | 0 |
| 172 | 20231116 | 162700 | 1029678985 | 3415 | 3415 | 3415 | 3415 | 0 |
| 173 | 20231116 | 162600 | 1029678985 | 3415 | 3415 | 3415 | 3415 | 0 |
| 174 | 20231116 | 162500 | 1029678985 | 3415 | 3415 | 3415 | 3415 | 0 |
| 175 | 20231116 | 162400 | 1029678985 | 3415 | 3415 | 3415 | 3415 | 0 |
| 176 | 20231116 | 162300 | 1029678985 | 3415 | 3415 | 3415 | 3415 | 0 |
| 177 | 20231116 | 162200 | 1029678985 | 3415 | 3415 | 3415 | 3415 | 0 |
| 178 | 20231116 | 162100 | 1029678985 | 3415 | 3415 | 3415 | 3415 | 0 |
| 179 | 20231116 | 162000 | 1029678985 | 3415 | 3415 | 3415 | 3415 | 0 |
| 180 | 20231116 | 161900 | 1029678985 | 3415 | 3425 | 3435 | 3415 | 2218 |
| 181 | 20231116 | 161800 | 1022067580 | 3430 | 3430 | 3430 | 3430 | 10 |
| 182 | 20231116 | 161700 | 1022033280 | 3435 | 3435 | 3435 | 3430 | 333 |
| 183 | 20231116 | 161600 | 1020889590 | 3430 | 3415 | 3430 | 3415 | 488 |
| 184 | 20231116 | 161500 | 1019217190 | 3415 | 3420 | 3420 | 3415 | 784 |
| 185 | 20231116 | 161400 | 1016537185 | 3425 | 3425 | 3425 | 3425 | 279 |
| 186 | 20231116 | 161300 | 1015581610 | 3420 | 3420 | 3420 | 3420 | 17 |
| 187 | 20231116 | 161200 | 1015523470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 188 | 20231116 | 161100 | 1015523470 | 3420 | 3420 | 3425 | 3420 | 69 |
| 189 | 20231116 | 161000 | 1015287470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 190 | 20231116 | 160900 | 1015287470 | 3420 | 3420 | 3420 | 3420 | 69 |
| 191 | 20231116 | 160800 | 1015051490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 192 | 20231116 | 160700 | 1015051490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 193 | 20231116 | 160600 | 1015051490 | 3420 | 3420 | 3420 | 3420 | 32 |
| 194 | 20231116 | 160500 | 1014942050 | 3425 | 3425 | 3425 | 3425 | 0 |
| 195 | 20231116 | 160400 | 1014942050 | 3425 | 3425 | 3425 | 3425 | 30 |
| 196 | 20231116 | 160300 | 1014839300 | 3420 | 3425 | 3425 | 3420 | 113 |
| 197 | 20231116 | 160200 | 1014452330 | 3420 | 3420 | 3420 | 3420 | 396 |
| 198 | 20231116 | 160100 | 1013098010 | 3420 | 3425 | 3425 | 3420 | 1324 |
| 199 | 20231116 | 160000 | 1008564430 | 3420 | 3420 | 3420 | 3420 | 2 |
| 200 | 20231116 | 155900 | 1008557590 | 3420 | 3425 | 3430 | 3420 | 227 |
| 201 | 20231116 | 155800 | 1007779240 | 3425 | 3425 | 3425 | 3420 | 333 |
| 202 | 20231116 | 155700 | 1006638730 | 3425 | 3425 | 3425 | 3425 | 3 |
| 203 | 20231116 | 155600 | 1006628455 | 3420 | 3420 | 3420 | 3420 | 32 |
| 204 | 20231116 | 155500 | 1006519015 | 3420 | 3420 | 3420 | 3420 | 0 |
| 205 | 20231116 | 155400 | 1006519015 | 3420 | 3420 | 3420 | 3420 | 0 |
| 206 | 20231116 | 155300 | 1006519015 | 3420 | 3420 | 3420 | 3420 | 0 |
| 207 | 20231116 | 155200 | 1006519015 | 3420 | 3420 | 3420 | 3420 | 0 |
| 208 | 20231116 | 155100 | 1006519015 | 3420 | 3420 | 3420 | 3420 | 32 |
| 209 | 20231116 | 155000 | 1006409575 | 3420 | 3420 | 3420 | 3420 | 0 |
| 210 | 20231116 | 154900 | 1006409575 | 3420 | 3420 | 3420 | 3420 | 249 |
| 211 | 20231116 | 154800 | 1005557995 | 3420 | 3420 | 3420 | 3415 | 26 |
| 212 | 20231116 | 154700 | 1005469090 | 3425 | 3425 | 3425 | 3425 | 0 |
| 213 | 20231116 | 154600 | 1005469090 | 3425 | 3425 | 3425 | 3425 | 0 |
| 214 | 20231116 | 154500 | 1005469090 | 3425 | 3415 | 3425 | 3415 | 59 |
| 215 | 20231116 | 154400 | 1005267575 | 3430 | 3430 | 3430 | 3430 | 0 |
| 216 | 20231116 | 154300 | 1005267575 | 3430 | 3430 | 3430 | 3430 | 0 |
| 217 | 20231116 | 154200 | 1005267575 | 3430 | 3430 | 3430 | 3430 | 0 |
| 218 | 20231116 | 154100 | 1005267575 | 3430 | 3430 | 3430 | 3430 | 0 |
| 219 | 20231116 | 154000 | 1005267575 | 3430 | 3430 | 3430 | 3430 | 0 |
| 220 | 20231116 | 153900 | 1005267575 | 3430 | 3430 | 3430 | 3430 | 2 |
| 221 | 20231116 | 153800 | 1005260715 | 3415 | 3420 | 3420 | 3415 | 3160 |
| 222 | 20231116 | 153700 | 994454725 | 3420 | 3420 | 3420 | 3420 | 35 |
| 223 | 20231116 | 153600 | 994335025 | 3420 | 3425 | 3425 | 3420 | 109 |
| 224 | 20231116 | 153500 | 993962240 | 3425 | 3425 | 3425 | 3420 | 160 |
| 225 | 20231116 | 153400 | 993414285 | 3420 | 3425 | 3425 | 3420 | 158 |
| 226 | 20231116 | 153300 | 992873225 | 3420 | 3420 | 3420 | 3420 | 0 |
| 227 | 20231116 | 153200 | 992873225 | 3420 | 3420 | 3420 | 3420 | 0 |
| 228 | 20231116 | 153100 | 992873225 | 3420 | 3420 | 3420 | 3420 | 0 |
| 229 | 20231116 | 153000 | 992873225 | 3420 | 3430 | 3430 | 3420 | 792 |
| 230 | 20231116 | 152900 | 990163475 | 3430 | 3425 | 3430 | 3425 | 405 |
| 231 | 20231116 | 152800 | 988774810 | 3430 | 3430 | 3430 | 3430 | 3 |
| 232 | 20231116 | 152700 | 988764520 | 3425 | 3425 | 3425 | 3425 | 299 |
| 233 | 20231116 | 152600 | 987740445 | 3425 | 3430 | 3430 | 3425 | 160 |
| 234 | 20231116 | 152500 | 987191935 | 3425 | 3425 | 3425 | 3425 | 0 |
| 235 | 20231116 | 152400 | 987191935 | 3425 | 3425 | 3425 | 3425 | 351 |
| 236 | 20231116 | 152300 | 985989760 | 3430 | 3430 | 3430 | 3430 | 3 |
| 237 | 20231116 | 152200 | 985979470 | 3425 | 3425 | 3425 | 3425 | 0 |
| 238 | 20231116 | 152100 | 985979470 | 3425 | 3430 | 3430 | 3425 | 48 |
| 239 | 20231116 | 152000 | 985815015 | 3425 | 3425 | 3430 | 3425 | 130 |
| 240 | 20231116 | 151900 | 985369735 | 3425 | 3425 | 3425 | 3425 | 328 |
| 241 | 20231116 | 151800 | 984246335 | 3430 | 3430 | 3430 | 3425 | 131 |
| 242 | 20231116 | 151700 | 983797070 | 3430 | 3430 | 3430 | 3430 | 404 |
| 243 | 20231116 | 151600 | 982411350 | 3430 | 3430 | 3430 | 3430 | 0 |
| 244 | 20231116 | 151500 | 982411350 | 3430 | 3425 | 3430 | 3425 | 198 |
| 245 | 20231116 | 151400 | 981732510 | 3425 | 3430 | 3430 | 3425 | 221 |
| 246 | 20231116 | 151300 | 980975410 | 3430 | 3430 | 3430 | 3425 | 1291 |
| 247 | 20231116 | 151200 | 976549175 | 3430 | 3430 | 3430 | 3430 | 32 |
| 248 | 20231116 | 151100 | 976439415 | 3435 | 3435 | 3435 | 3435 | 0 |
| 249 | 20231116 | 151000 | 976439415 | 3435 | 3435 | 3435 | 3435 | 0 |
| 250 | 20231116 | 150900 | 976439415 | 3435 | 3430 | 3435 | 3430 | 4 |
| 251 | 20231116 | 150800 | 976425690 | 3435 | 3430 | 3435 | 3430 | 267 |
| 252 | 20231116 | 150700 | 975509830 | 3425 | 3435 | 3440 | 3425 | 2668 |
| 253 | 20231116 | 150600 | 966337775 | 3425 | 3430 | 3430 | 3425 | 1014 |
| 254 | 20231116 | 150500 | 962864040 | 3440 | 3440 | 3440 | 3430 | 2544 |
| 255 | 20231116 | 150400 | 954113300 | 3445 | 3445 | 3445 | 3445 | 31 |
| 256 | 20231116 | 150300 | 954006505 | 3440 | 3440 | 3440 | 3440 | 18 |
| 257 | 20231116 | 150200 | 953944585 | 3435 | 3435 | 3435 | 3435 | 35 |
| 258 | 20231116 | 150100 | 953824360 | 3435 | 3435 | 3435 | 3435 | 0 |
| 259 | 20231116 | 150000 | 953824360 | 3435 | 3435 | 3435 | 3435 | 3 |
| 260 | 20231116 | 145900 | 953814055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 261 | 20231116 | 145800 | 953814055 | 3435 | 3430 | 3440 | 3430 | 1282 |
| 262 | 20231116 | 145700 | 949406340 | 3430 | 3430 | 3430 | 3430 | 0 |
| 263 | 20231116 | 145600 | 949406340 | 3430 | 3430 | 3430 | 3430 | 82 |
| 264 | 20231116 | 145500 | 949125080 | 3430 | 3430 | 3430 | 3430 | 0 |
| 265 | 20231116 | 145400 | 949125080 | 3430 | 3430 | 3430 | 3430 | 91 |
| 266 | 20231116 | 145300 | 948812950 | 3430 | 3430 | 3430 | 3430 | 0 |
| 267 | 20231116 | 145200 | 948812950 | 3430 | 3430 | 3430 | 3430 | 36 |
| 268 | 20231116 | 145100 | 948689470 | 3430 | 3440 | 3440 | 3430 | 719 |
| 269 | 20231116 | 145000 | 946217335 | 3440 | 3440 | 3440 | 3440 | 0 |
| 270 | 20231116 | 144900 | 946217335 | 3440 | 3440 | 3440 | 3440 | 55 |
| 271 | 20231116 | 144800 | 946028135 | 3440 | 3440 | 3440 | 3440 | 0 |
| 272 | 20231116 | 144700 | 946028135 | 3440 | 3440 | 3440 | 3440 | 0 |
| 273 | 20231116 | 144600 | 946028135 | 3440 | 3440 | 3440 | 3440 | 0 |
| 274 | 20231116 | 144500 | 946028135 | 3440 | 3440 | 3440 | 3440 | 0 |
| 275 | 20231116 | 144400 | 946028135 | 3440 | 3440 | 3440 | 3440 | 35 |
| 276 | 20231116 | 144300 | 945907735 | 3440 | 3440 | 3440 | 3440 | 36 |
| 277 | 20231116 | 144200 | 945783895 | 3445 | 3445 | 3445 | 3445 | 1 |
| 278 | 20231116 | 144100 | 945780450 | 3440 | 3440 | 3440 | 3440 | 1276 |
| 279 | 20231116 | 144000 | 941391010 | 3440 | 3440 | 3440 | 3440 | 36 |
| 280 | 20231116 | 143900 | 941267170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 281 | 20231116 | 143800 | 941267170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 282 | 20231116 | 143700 | 941267170 | 3440 | 3440 | 3440 | 3440 | 1 |
| 283 | 20231116 | 143600 | 941263730 | 3440 | 3440 | 3445 | 3440 | 1449 |
| 284 | 20231116 | 143500 | 936274170 | 3445 | 3445 | 3445 | 3445 | 12 |
| 285 | 20231116 | 143400 | 936232830 | 3440 | 3440 | 3440 | 3440 | 70 |
| 286 | 20231116 | 143300 | 935992030 | 3445 | 3445 | 3445 | 3440 | 62 |
| 287 | 20231116 | 143200 | 935778600 | 3445 | 3445 | 3445 | 3445 | 0 |
| 288 | 20231116 | 143100 | 935778600 | 3445 | 3445 | 3445 | 3445 | 0 |
| 289 | 20231116 | 143000 | 935778600 | 3445 | 3445 | 3445 | 3445 | 0 |
| 290 | 20231116 | 142900 | 935778600 | 3445 | 3445 | 3445 | 3445 | 0 |
| 291 | 20231116 | 142800 | 935778600 | 3445 | 3445 | 3445 | 3445 | 737 |
| 292 | 20231116 | 142700 | 933239635 | 3440 | 3440 | 3440 | 3440 | 2 |
| 293 | 20231116 | 142600 | 933232755 | 3440 | 3440 | 3440 | 3430 | 828 |
| 294 | 20231116 | 142500 | 930384785 | 3440 | 3440 | 3440 | 3440 | 0 |
| 295 | 20231116 | 142400 | 930384785 | 3440 | 3440 | 3440 | 3440 | 178 |
| 296 | 20231116 | 142300 | 929772465 | 3440 | 3440 | 3440 | 3440 | 0 |
| 297 | 20231116 | 142200 | 929772465 | 3440 | 3440 | 3440 | 3440 | 3 |
| 298 | 20231116 | 142100 | 929762145 | 3440 | 3440 | 3440 | 3440 | 1 |
| 299 | 20231116 | 142000 | 929758705 | 3430 | 3435 | 3435 | 3430 | 33 |
| 300 | 20231116 | 141900 | 929645510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 301 | 20231116 | 141800 | 929645510 | 3440 | 3440 | 3440 | 3440 | 11 |
| 302 | 20231116 | 141700 | 929607670 | 3440 | 3440 | 3440 | 3440 | 2 |
| 303 | 20231116 | 141600 | 929600790 | 3430 | 3430 | 3430 | 3430 | 168 |
| 304 | 20231116 | 141500 | 929024550 | 3445 | 3445 | 3445 | 3445 | 0 |
| 305 | 20231116 | 141400 | 929024550 | 3445 | 3445 | 3445 | 3445 | 0 |
| 306 | 20231116 | 141300 | 929024550 | 3445 | 3445 | 3445 | 3445 | 0 |
| 307 | 20231116 | 141200 | 929024550 | 3445 | 3445 | 3445 | 3445 | 1 |
| 308 | 20231116 | 141100 | 929021105 | 3425 | 3425 | 3425 | 3425 | 0 |
| 309 | 20231116 | 141000 | 929021105 | 3425 | 3430 | 3430 | 3425 | 2095 |
| 310 | 20231116 | 140900 | 921836615 | 3430 | 3430 | 3430 | 3430 | 1 |
| 311 | 20231116 | 140800 | 921833185 | 3430 | 3445 | 3450 | 3430 | 459 |
| 312 | 20231116 | 140700 | 920251965 | 3445 | 3445 | 3445 | 3445 | 2 |
| 313 | 20231116 | 140600 | 920245075 | 3430 | 3430 | 3430 | 3430 | 0 |
| 314 | 20231116 | 140500 | 920245075 | 3430 | 3430 | 3430 | 3430 | 0 |
| 315 | 20231116 | 140400 | 920245075 | 3430 | 3430 | 3430 | 3430 | 61 |
| 316 | 20231116 | 140300 | 920035845 | 3430 | 3435 | 3435 | 3430 | 57 |
| 317 | 20231116 | 140200 | 919840320 | 3435 | 3440 | 3440 | 3435 | 3 |
| 318 | 20231116 | 140100 | 919830010 | 3440 | 3440 | 3440 | 3440 | 0 |
| 319 | 20231116 | 140000 | 919830010 | 3440 | 3440 | 3440 | 3440 | 0 |
| 320 | 20231116 | 135900 | 919830010 | 3440 | 3445 | 3445 | 3440 | 16 |
| 321 | 20231116 | 135800 | 919774925 | 3440 | 3440 | 3440 | 3440 | 0 |
| 322 | 20231116 | 135700 | 919774925 | 3440 | 3440 | 3440 | 3440 | 3 |
| 323 | 20231116 | 135600 | 919764605 | 3445 | 3430 | 3445 | 3430 | 142 |
| 324 | 20231116 | 135500 | 919277095 | 3430 | 3445 | 3445 | 3430 | 477 |
| 325 | 20231116 | 135400 | 917638955 | 3435 | 3435 | 3435 | 3435 | 0 |
| 326 | 20231116 | 135300 | 917638955 | 3435 | 3435 | 3435 | 3435 | 0 |
| 327 | 20231116 | 135200 | 917638955 | 3435 | 3435 | 3435 | 3435 | 355 |
| 328 | 20231116 | 135100 | 916419530 | 3435 | 3435 | 3435 | 3435 | 74 |
| 329 | 20231116 | 135000 | 916165340 | 3435 | 3445 | 3445 | 3435 | 6 |
| 330 | 20231116 | 134900 | 916144680 | 3435 | 3435 | 3435 | 3435 | 1 |
| 331 | 20231116 | 134800 | 916141245 | 3435 | 3435 | 3435 | 3435 | 0 |
| 332 | 20231116 | 134700 | 916141245 | 3435 | 3435 | 3435 | 3435 | 0 |
| 333 | 20231116 | 134600 | 916141245 | 3435 | 3435 | 3435 | 3435 | 0 |
| 334 | 20231116 | 134500 | 916141245 | 3435 | 3440 | 3440 | 3435 | 18 |
| 335 | 20231116 | 134400 | 916079345 | 3435 | 3435 | 3435 | 3435 | 23 |
| 336 | 20231116 | 134300 | 916000340 | 3440 | 3440 | 3445 | 3440 | 572 |
| 337 | 20231116 | 134200 | 914030490 | 3440 | 3440 | 3440 | 3440 | 83 |
| 338 | 20231116 | 134100 | 913744970 | 3440 | 3450 | 3450 | 3440 | 63 |
| 339 | 20231116 | 134000 | 913527730 | 3440 | 3445 | 3450 | 3440 | 15 |
| 340 | 20231116 | 133900 | 913476025 | 3445 | 3445 | 3445 | 3445 | 303 |
| 341 | 20231116 | 133800 | 912432190 | 3440 | 3445 | 3445 | 3440 | 60 |
| 342 | 20231116 | 133700 | 912225540 | 3440 | 3445 | 3445 | 3440 | 56 |
| 343 | 20231116 | 133600 | 912032645 | 3445 | 3445 | 3445 | 3445 | 5 |
| 344 | 20231116 | 133500 | 912015420 | 3445 | 3440 | 3445 | 3435 | 125 |
| 345 | 20231116 | 133400 | 911585435 | 3430 | 3430 | 3430 | 3430 | 38 |
| 346 | 20231116 | 133300 | 911455095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 347 | 20231116 | 133200 | 911455095 | 3425 | 3435 | 3435 | 3425 | 237 |
| 348 | 20231116 | 133100 | 910642165 | 3435 | 3435 | 3435 | 3435 | 0 |
| 349 | 20231116 | 133000 | 910642165 | 3435 | 3440 | 3445 | 3435 | 94 |
| 350 | 20231116 | 132900 | 910318905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 351 | 20231116 | 132800 | 910318905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 352 | 20231116 | 132700 | 910318905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 353 | 20231116 | 132600 | 910318905 | 3435 | 3435 | 3435 | 3435 | 35 |
| 354 | 20231116 | 132500 | 910198680 | 3435 | 3435 | 3435 | 3435 | 22 |
| 355 | 20231116 | 132400 | 910123110 | 3440 | 3440 | 3440 | 3440 | 0 |
| 356 | 20231116 | 132300 | 910123110 | 3440 | 3440 | 3440 | 3440 | 0 |
| 357 | 20231116 | 132200 | 910123110 | 3440 | 3440 | 3440 | 3440 | 129 |
| 358 | 20231116 | 132100 | 909679350 | 3435 | 3435 | 3435 | 3435 | 0 |
| 359 | 20231116 | 132000 | 909679350 | 3435 | 3440 | 3440 | 3430 | 493 |
| 360 | 20231116 | 131900 | 907984500 | 3435 | 3435 | 3435 | 3435 | 0 |
| 361 | 20231116 | 131800 | 907984500 | 3435 | 3435 | 3435 | 3435 | 0 |
| 362 | 20231116 | 131700 | 907984500 | 3435 | 3445 | 3445 | 3435 | 284 |
| 363 | 20231116 | 131600 | 907006730 | 3440 | 3440 | 3440 | 3440 | 161 |
| 364 | 20231116 | 131500 | 906452890 | 3435 | 3435 | 3435 | 3435 | 0 |
| 365 | 20231116 | 131400 | 906452890 | 3435 | 3435 | 3435 | 3435 | 25 |
| 366 | 20231116 | 131300 | 906367015 | 3435 | 3440 | 3440 | 3435 | 55 |
| 367 | 20231116 | 131200 | 906177955 | 3435 | 3435 | 3435 | 3425 | 338 |
| 368 | 20231116 | 131100 | 905018195 | 3435 | 3425 | 3440 | 3425 | 14 |
| 369 | 20231116 | 131000 | 904970070 | 3425 | 3425 | 3440 | 3425 | 2516 |
| 370 | 20231116 | 130900 | 896352755 | 3425 | 3425 | 3425 | 3425 | 3 |
| 371 | 20231116 | 130800 | 896342480 | 3425 | 3425 | 3440 | 3425 | 358 |
| 372 | 20231116 | 130700 | 895111200 | 3425 | 3425 | 3425 | 3425 | 239 |
| 373 | 20231116 | 130600 | 894292625 | 3425 | 3425 | 3425 | 3425 | 1 |
| 374 | 20231116 | 130500 | 894289200 | 3425 | 3425 | 3425 | 3425 | 157 |
| 375 | 20231116 | 130400 | 893751475 | 3425 | 3425 | 3425 | 3425 | 3 |
| 376 | 20231116 | 130300 | 893741200 | 3425 | 3425 | 3425 | 3425 | 2 |
| 377 | 20231116 | 130200 | 893734350 | 3425 | 3425 | 3425 | 3425 | 4 |
| 378 | 20231116 | 130100 | 893720650 | 3425 | 3425 | 3440 | 3425 | 442 |
| 379 | 20231116 | 130000 | 892200740 | 3425 | 3425 | 3425 | 3425 | 2 |
| 380 | 20231116 | 125900 | 892193890 | 3425 | 3425 | 3425 | 3425 | 3 |
| 381 | 20231116 | 125800 | 892183615 | 3425 | 3425 | 3425 | 3425 | 189 |
| 382 | 20231116 | 125700 | 891536290 | 3425 | 3440 | 3440 | 3420 | 1910 |
| 383 | 20231116 | 125600 | 884967575 | 3430 | 3425 | 3430 | 3420 | 1306 |
| 384 | 20231116 | 125500 | 880495255 | 3425 | 3425 | 3425 | 3425 | 5 |
| 385 | 20231116 | 125400 | 880478130 | 3425 | 3430 | 3430 | 3425 | 36 |
| 386 | 20231116 | 125300 | 880354825 | 3430 | 3430 | 3430 | 3430 | 3 |
| 387 | 20231116 | 125200 | 880344535 | 3430 | 3425 | 3430 | 3425 | 106 |
| 388 | 20231116 | 125100 | 879980980 | 3430 | 3430 | 3430 | 3430 | 1 |
| 389 | 20231116 | 125000 | 879977550 | 3435 | 3425 | 3440 | 3425 | 10 |
| 390 | 20231116 | 124900 | 879943275 | 3425 | 3425 | 3435 | 3425 | 5 |
| 391 | 20231116 | 124800 | 879926140 | 3425 | 3430 | 3430 | 3425 | 336 |
| 392 | 20231116 | 124700 | 878773790 | 3425 | 3425 | 3425 | 3425 | 244 |
| 393 | 20231116 | 124600 | 877938090 | 3425 | 3425 | 3425 | 3425 | 4 |
| 394 | 20231116 | 124500 | 877924390 | 3425 | 3425 | 3425 | 3425 | 2 |
| 395 | 20231116 | 124400 | 877917540 | 3425 | 3425 | 3425 | 3425 | 25 |
| 396 | 20231116 | 124300 | 877831915 | 3425 | 3425 | 3430 | 3425 | 52 |
| 397 | 20231116 | 124200 | 877653790 | 3425 | 3425 | 3425 | 3425 | 2 |
| 398 | 20231116 | 124100 | 877646940 | 3425 | 3425 | 3425 | 3425 | 3 |
| 399 | 20231116 | 124000 | 877636665 | 3425 | 3425 | 3425 | 3425 | 4 |
| 400 | 20231116 | 123900 | 877622965 | 3425 | 3425 | 3425 | 3425 | 2 |
| 401 | 20231116 | 123800 | 877616115 | 3425 | 3425 | 3425 | 3425 | 39 |
| 402 | 20231116 | 123700 | 877482540 | 3425 | 3425 | 3425 | 3425 | 3 |
| 403 | 20231116 | 123600 | 877472265 | 3425 | 3425 | 3425 | 3425 | 2 |
| 404 | 20231116 | 123500 | 877465415 | 3425 | 3425 | 3425 | 3425 | 6 |
| 405 | 20231116 | 123400 | 877444865 | 3425 | 3425 | 3425 | 3425 | 4 |
| 406 | 20231116 | 123300 | 877431165 | 3425 | 3425 | 3425 | 3425 | 1 |
| 407 | 20231116 | 123200 | 877427740 | 3425 | 3425 | 3425 | 3420 | 1080 |
| 408 | 20231116 | 123100 | 873729090 | 3425 | 3425 | 3425 | 3425 | 4 |
| 409 | 20231116 | 123000 | 873715390 | 3425 | 3425 | 3425 | 3425 | 3 |
| 410 | 20231116 | 122900 | 873705115 | 3425 | 3425 | 3430 | 3425 | 74 |
| 411 | 20231116 | 122800 | 873451660 | 3445 | 3425 | 3450 | 3425 | 17 |
| 412 | 20231116 | 122700 | 873393165 | 3425 | 3425 | 3425 | 3425 | 2 |
| 413 | 20231116 | 122600 | 873386315 | 3425 | 3425 | 3425 | 3425 | 7 |
| 414 | 20231116 | 122500 | 873362340 | 3425 | 3425 | 3425 | 3425 | 5 |
| 415 | 20231116 | 122400 | 873345215 | 3425 | 3435 | 3435 | 3425 | 388 |
| 416 | 20231116 | 122300 | 872012865 | 3435 | 3435 | 3435 | 3435 | 46 |
| 417 | 20231116 | 122200 | 871854855 | 3435 | 3435 | 3435 | 3435 | 3 |
| 418 | 20231116 | 122100 | 871844550 | 3435 | 3435 | 3435 | 3435 | 9 |
| 419 | 20231116 | 122000 | 871813635 | 3435 | 3435 | 3435 | 3435 | 4 |
| 420 | 20231116 | 121900 | 871799895 | 3435 | 3435 | 3440 | 3435 | 245 |
| 421 | 20231116 | 121800 | 870957320 | 3435 | 3435 | 3435 | 3430 | 163 |
| 422 | 20231116 | 121700 | 870397430 | 3430 | 3425 | 3430 | 3425 | 444 |
| 423 | 20231116 | 121600 | 868874520 | 3425 | 3420 | 3425 | 3420 | 289 |
| 424 | 20231116 | 121500 | 867884885 | 3420 | 3425 | 3425 | 3420 | 108 |
| 425 | 20231116 | 121400 | 867515220 | 3425 | 3425 | 3425 | 3425 | 5 |
| 426 | 20231116 | 121300 | 867498095 | 3425 | 3420 | 3425 | 3420 | 3 |
| 427 | 20231116 | 121200 | 867487830 | 3420 | 3420 | 3420 | 3420 | 12 |
| 428 | 20231116 | 121100 | 867446790 | 3420 | 3420 | 3435 | 3420 | 77 |
| 429 | 20231116 | 121000 | 867183435 | 3420 | 3420 | 3420 | 3420 | 4 |
| 430 | 20231116 | 120900 | 867169755 | 3420 | 3425 | 3435 | 3420 | 5 |
| 431 | 20231116 | 120800 | 867152635 | 3420 | 3420 | 3420 | 3420 | 83 |
| 432 | 20231116 | 120700 | 866868775 | 3420 | 3435 | 3435 | 3420 | 6 |
| 433 | 20231116 | 120600 | 866848225 | 3425 | 3425 | 3435 | 3425 | 12 |
| 434 | 20231116 | 120500 | 866807085 | 3425 | 3435 | 3435 | 3420 | 463 |
| 435 | 20231116 | 120400 | 865217795 | 3440 | 3415 | 3440 | 3415 | 144 |
| 436 | 20231116 | 120300 | 864723195 | 3430 | 3415 | 3430 | 3415 | 5 |
| 437 | 20231116 | 120200 | 864706075 | 3415 | 3415 | 3420 | 3415 | 72 |
| 438 | 20231116 | 120100 | 864460050 | 3420 | 3420 | 3430 | 3415 | 846 |
| 439 | 20231116 | 120000 | 861561820 | 3420 | 3415 | 3420 | 3415 | 73 |
| 440 | 20231116 | 115900 | 861312165 | 3415 | 3415 | 3415 | 3415 | 12 |
| 441 | 20231116 | 115800 | 861271185 | 3415 | 3415 | 3415 | 3415 | 292 |
| 442 | 20231116 | 115700 | 860274005 | 3415 | 3430 | 3440 | 3415 | 504 |
| 443 | 20231116 | 115600 | 858543005 | 3430 | 3415 | 3430 | 3415 | 84 |
| 444 | 20231116 | 115500 | 858255320 | 3415 | 3430 | 3430 | 3415 | 1141 |
| 445 | 20231116 | 115400 | 854343970 | 3430 | 3435 | 3435 | 3430 | 26 |
| 446 | 20231116 | 115300 | 854254680 | 3435 | 3425 | 3435 | 3425 | 509 |
| 447 | 20231116 | 115200 | 852508815 | 3430 | 3430 | 3430 | 3425 | 55 |
| 448 | 20231116 | 115100 | 852320175 | 3425 | 3425 | 3425 | 3425 | 10 |
| 449 | 20231116 | 115000 | 852285925 | 3425 | 3425 | 3425 | 3425 | 4 |
| 450 | 20231116 | 114900 | 852272225 | 3425 | 3430 | 3435 | 3410 | 28058 |
| 451 | 20231116 | 114800 | 756288460 | 3430 | 3440 | 3440 | 3430 | 1976 |
| 452 | 20231116 | 114700 | 749496890 | 3435 | 3440 | 3440 | 3435 | 499 |
| 453 | 20231116 | 114600 | 747780675 | 3435 | 3435 | 3435 | 3435 | 2 |
| 454 | 20231116 | 114500 | 747773805 | 3435 | 3440 | 3445 | 3435 | 17 |
| 455 | 20231116 | 114400 | 747715325 | 3435 | 3440 | 3440 | 3430 | 7189 |
| 456 | 20231116 | 114300 | 723008185 | 3440 | 3450 | 3450 | 3440 | 1235 |
| 457 | 20231116 | 114200 | 718749245 | 3450 | 3450 | 3450 | 3450 | 39 |
| 458 | 20231116 | 114100 | 718614695 | 3445 | 3450 | 3450 | 3445 | 4 |
| 459 | 20231116 | 114000 | 718600905 | 3445 | 3455 | 3455 | 3445 | 679 |
| 460 | 20231116 | 113900 | 716261740 | 3455 | 3455 | 3460 | 3455 | 592 |
| 461 | 20231116 | 113800 | 714216325 | 3455 | 3455 | 3455 | 3455 | 8 |
| 462 | 20231116 | 113700 | 714188685 | 3455 | 3455 | 3455 | 3455 | 2 |
| 463 | 20231116 | 113600 | 714181775 | 3450 | 3450 | 3450 | 3445 | 1592 |
| 464 | 20231116 | 113500 | 708690480 | 3450 | 3450 | 3460 | 3450 | 41 |
| 465 | 20231116 | 113400 | 708549010 | 3450 | 3450 | 3450 | 3450 | 2 |
| 466 | 20231116 | 113300 | 708542110 | 3450 | 3450 | 3460 | 3450 | 102 |
| 467 | 20231116 | 113200 | 708189610 | 3450 | 3450 | 3450 | 3450 | 4 |
| 468 | 20231116 | 113100 | 708175810 | 3445 | 3450 | 3450 | 3445 | 248 |
| 469 | 20231116 | 113000 | 707320260 | 3450 | 3450 | 3460 | 3450 | 195 |
| 470 | 20231116 | 112900 | 706646050 | 3450 | 3450 | 3450 | 3450 | 3 |
| 471 | 20231116 | 112800 | 706635700 | 3450 | 3455 | 3455 | 3450 | 11 |
| 472 | 20231116 | 112700 | 706597740 | 3460 | 3450 | 3460 | 3450 | 37 |
| 473 | 20231116 | 112600 | 706470070 | 3450 | 3445 | 3450 | 3445 | 4 |
| 474 | 20231116 | 112500 | 706456280 | 3445 | 3445 | 3445 | 3445 | 3 |
| 475 | 20231116 | 112400 | 706445945 | 3445 | 3445 | 3445 | 3445 | 3 |
| 476 | 20231116 | 112300 | 706435610 | 3445 | 3445 | 3445 | 3445 | 54 |
| 477 | 20231116 | 112200 | 706249580 | 3445 | 3445 | 3445 | 3445 | 32 |
| 478 | 20231116 | 112100 | 706139340 | 3445 | 3445 | 3450 | 3445 | 553 |
| 479 | 20231116 | 112000 | 704232930 | 3445 | 3455 | 3460 | 3445 | 2820 |
| 480 | 20231116 | 111900 | 694485880 | 3450 | 3450 | 3455 | 3450 | 65 |
| 481 | 20231116 | 111800 | 694261605 | 3450 | 3450 | 3455 | 3450 | 40 |
| 482 | 20231116 | 111700 | 694123600 | 3450 | 3450 | 3455 | 3450 | 115 |
| 483 | 20231116 | 111600 | 693726300 | 3450 | 3455 | 3455 | 3450 | 7 |
| 484 | 20231116 | 111500 | 693702125 | 3455 | 3445 | 3455 | 3445 | 6 |
| 485 | 20231116 | 111400 | 693681425 | 3445 | 3445 | 3450 | 3445 | 623 |
| 486 | 20231116 | 111300 | 691532440 | 3445 | 3445 | 3445 | 3445 | 435 |
| 487 | 20231116 | 111200 | 690033865 | 3445 | 3450 | 3450 | 3445 | 428 |
| 488 | 20231116 | 111100 | 688557670 | 3450 | 3465 | 3465 | 3450 | 132 |
| 489 | 20231116 | 111000 | 688101645 | 3455 | 3445 | 3455 | 3445 | 196 |
| 490 | 20231116 | 110900 | 687424785 | 3455 | 3455 | 3455 | 3455 | 0 |
| 491 | 20231116 | 110800 | 687424785 | 3455 | 3455 | 3455 | 3455 | 41 |
| 492 | 20231116 | 110700 | 687283130 | 3445 | 3455 | 3455 | 3445 | 447 |
| 493 | 20231116 | 110600 | 685740650 | 3450 | 3450 | 3455 | 3450 | 421 |
| 494 | 20231116 | 110500 | 684286770 | 3450 | 3455 | 3455 | 3450 | 821 |
| 495 | 20231116 | 110400 | 681450600 | 3455 | 3475 | 3485 | 3455 | 2930 |
| 496 | 20231116 | 110300 | 671313320 | 3485 | 3490 | 3495 | 3460 | 7747 |
| 497 | 20231116 | 110200 | 644310810 | 3495 | 3465 | 3495 | 3465 | 5714 |
| 498 | 20231116 | 110100 | 624370250 | 3460 | 3455 | 3460 | 3440 | 2590 |
| 499 | 20231116 | 110000 | 615423570 | 3440 | 3470 | 3480 | 3440 | 8093 |
| 500 | 20231116 | 105900 | 587385145 | 3470 | 3450 | 3480 | 3450 | 3702 |
| 501 | 20231116 | 105800 | 574553230 | 3440 | 3440 | 3440 | 3440 | 2 |
| 502 | 20231116 | 105700 | 574546350 | 3450 | 3450 | 3450 | 3450 | 0 |
| 503 | 20231116 | 105600 | 574546350 | 3450 | 3440 | 3450 | 3440 | 31 |
| 504 | 20231116 | 105500 | 574439410 | 3450 | 3440 | 3450 | 3440 | 16 |
| 505 | 20231116 | 105400 | 574384260 | 3445 | 3445 | 3445 | 3435 | 362 |
| 506 | 20231116 | 105300 | 573137580 | 3435 | 3435 | 3440 | 3435 | 3495 |
| 507 | 20231116 | 105200 | 561119730 | 3435 | 3450 | 3450 | 3435 | 6903 |
| 508 | 20231116 | 105100 | 537358135 | 3450 | 3450 | 3455 | 3445 | 544 |
| 509 | 20231116 | 105000 | 535481355 | 3450 | 3450 | 3455 | 3450 | 25 |
| 510 | 20231116 | 104900 | 535395100 | 3450 | 3450 | 3455 | 3450 | 658 |
| 511 | 20231116 | 104800 | 533124995 | 3450 | 3460 | 3460 | 3450 | 751 |
| 512 | 20231116 | 104700 | 530530950 | 3455 | 3450 | 3455 | 3450 | 2053 |
| 513 | 20231116 | 104600 | 523441600 | 3450 | 3450 | 3455 | 3450 | 166 |
| 514 | 20231116 | 104500 | 522868795 | 3450 | 3450 | 3455 | 3450 | 951 |
| 515 | 20231116 | 104400 | 519587750 | 3450 | 3465 | 3470 | 3450 | 1307 |
| 516 | 20231116 | 104300 | 515068230 | 3465 | 3450 | 3475 | 3450 | 172 |
| 517 | 20231116 | 104200 | 514473235 | 3450 | 3430 | 3480 | 3430 | 3805 |
| 518 | 20231116 | 104100 | 501347610 | 3430 | 3475 | 3475 | 3430 | 18227 |
| 519 | 20231116 | 104000 | 438503345 | 3465 | 3480 | 3510 | 3460 | 9417 |
| 520 | 20231116 | 103900 | 405721895 | 3480 | 3445 | 3550 | 3445 | 36749 |
| 521 | 20231116 | 103800 | 276976690 | 3430 | 3470 | 3470 | 3430 | 6442 |
| 522 | 20231116 | 103700 | 254759220 | 3470 | 3465 | 3470 | 3465 | 74 |
| 523 | 20231116 | 103600 | 254502770 | 3460 | 3470 | 3470 | 3460 | 309 |
| 524 | 20231116 | 103500 | 253431190 | 3470 | 3455 | 3470 | 3450 | 2514 |
| 525 | 20231116 | 103400 | 244731215 | 3455 | 3460 | 3470 | 3455 | 541 |
| 526 | 20231116 | 103300 | 242859685 | 3460 | 3455 | 3470 | 3450 | 4239 |
| 527 | 20231116 | 103200 | 228191620 | 3450 | 3460 | 3470 | 3450 | 5125 |
| 528 | 20231116 | 103100 | 210474300 | 3450 | 3450 | 3465 | 3435 | 8537 |
| 529 | 20231116 | 103000 | 181004070 | 3450 | 3445 | 3450 | 3440 | 691 |
| 530 | 20231116 | 102900 | 178625195 | 3430 | 3435 | 3455 | 3430 | 7182 |
| 531 | 20231116 | 102800 | 153916895 | 3435 | 3420 | 3435 | 3415 | 3633 |
| 532 | 20231116 | 102700 | 141462890 | 3415 | 3420 | 3450 | 3390 | 15291 |
| 533 | 20231116 | 102600 | 88934720 | 3420 | 3420 | 3420 | 3410 | 1784 |
| 534 | 20231116 | 102500 | 82843910 | 3415 | 3425 | 3425 | 3410 | 363 |
| 535 | 20231116 | 102400 | 81601380 | 3410 | 3400 | 3440 | 3400 | 2080 |
| 536 | 20231116 | 102300 | 74498460 | 3395 | 3395 | 3400 | 3395 | 499 |
| 537 | 20231116 | 102200 | 72802885 | 3395 | 3395 | 3395 | 3390 | 70 |
| 538 | 20231116 | 102100 | 72565360 | 3390 | 3395 | 3395 | 3390 | 48 |
| 539 | 20231116 | 102000 | 72402425 | 3390 | 3400 | 3400 | 3390 | 1793 |
| 540 | 20231116 | 101900 | 66314345 | 3400 | 3415 | 3415 | 3400 | 479 |
| 541 | 20231116 | 101800 | 64680000 | 3420 | 3420 | 3420 | 3420 | 1 |
| 542 | 20231116 | 101700 | 64676580 | 3395 | 3395 | 3440 | 3395 | 3097 |
| 543 | 20231116 | 101600 | 54066460 | 3390 | 3395 | 3420 | 3390 | 531 |
| 544 | 20231116 | 101500 | 52254225 | 3385 | 3385 | 3385 | 3385 | 0 |
| 545 | 20231116 | 101400 | 52254225 | 3385 | 3395 | 3400 | 3385 | 372 |
| 546 | 20231116 | 101300 | 50990785 | 3385 | 3375 | 3385 | 3375 | 1188 |
| 547 | 20231116 | 101200 | 46977175 | 3370 | 3370 | 3370 | 3370 | 38 |
| 548 | 20231116 | 101100 | 46849115 | 3365 | 3360 | 3365 | 3360 | 44 |
| 549 | 20231116 | 101000 | 46701090 | 3360 | 3355 | 3360 | 3355 | 98 |
| 550 | 20231116 | 100900 | 46371990 | 3360 | 3360 | 3360 | 3360 | 23 |
| 551 | 20231116 | 100800 | 46294710 | 3360 | 3370 | 3370 | 3355 | 985 |
| 552 | 20231116 | 100700 | 42977615 | 3380 | 3380 | 3380 | 3380 | 4 |
| 553 | 20231116 | 100600 | 42964095 | 3370 | 3370 | 3370 | 3370 | 107 |
| 554 | 20231116 | 100500 | 42603505 | 3370 | 3365 | 3370 | 3360 | 281 |
| 555 | 20231116 | 100400 | 41658120 | 3365 | 3360 | 3365 | 3355 | 132 |
| 556 | 20231116 | 100300 | 41214675 | 3355 | 3355 | 3365 | 3355 | 918 |
| 557 | 20231116 | 100200 | 38133280 | 3360 | 3365 | 3365 | 3355 | 69 |
| 558 | 20231116 | 100100 | 37901465 | 3360 | 3355 | 3380 | 3335 | 597 |
| 559 | 20231116 | 100000 | 35894390 | 3355 | 3380 | 3385 | 3335 | 10642 |