25 KiB
25 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 192800 | 743836591 | 371 | 371 | 371 | 371 | 45953 |
| 3 | 20231116 | 192700 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 4 | 20231116 | 192600 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 5 | 20231116 | 192500 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 6 | 20231116 | 192400 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 7 | 20231116 | 192300 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 8 | 20231116 | 192200 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 9 | 20231116 | 192100 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 10 | 20231116 | 192000 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 11 | 20231116 | 191900 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 12 | 20231116 | 191800 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 13 | 20231116 | 191700 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 14 | 20231116 | 191600 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 15 | 20231116 | 191500 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 16 | 20231116 | 191400 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 17 | 20231116 | 191300 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 18 | 20231116 | 191200 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 19 | 20231116 | 191100 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 20 | 20231116 | 191000 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 21 | 20231116 | 190900 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 22 | 20231116 | 190800 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 23 | 20231116 | 190700 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 24 | 20231116 | 190600 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 25 | 20231116 | 190500 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 26 | 20231116 | 190400 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 27 | 20231116 | 190300 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 28 | 20231116 | 190200 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 29 | 20231116 | 190100 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 30 | 20231116 | 190000 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 31 | 20231116 | 185900 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 32 | 20231116 | 185800 | 743836591 | 371 | 371 | 371 | 371 | 45953 |
| 33 | 20231116 | 185700 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 34 | 20231116 | 185600 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 35 | 20231116 | 185500 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 36 | 20231116 | 185400 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 37 | 20231116 | 185300 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 38 | 20231116 | 185200 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 39 | 20231116 | 185100 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 40 | 20231116 | 185000 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 41 | 20231116 | 184900 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 42 | 20231116 | 184800 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 43 | 20231116 | 184700 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 44 | 20231116 | 184600 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 45 | 20231116 | 184500 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 46 | 20231116 | 184400 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 47 | 20231116 | 184300 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 48 | 20231116 | 184200 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 49 | 20231116 | 184100 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 50 | 20231116 | 184000 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 51 | 20231116 | 183900 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 52 | 20231116 | 183800 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 53 | 20231116 | 183700 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 54 | 20231116 | 183600 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 55 | 20231116 | 183500 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 56 | 20231116 | 183400 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 57 | 20231116 | 183300 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 58 | 20231116 | 183200 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 59 | 20231116 | 183100 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 60 | 20231116 | 183000 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 61 | 20231116 | 182900 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 62 | 20231116 | 182800 | 743836591 | 371 | 371 | 371 | 371 | 45953 |
| 63 | 20231116 | 182700 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 64 | 20231116 | 182600 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 65 | 20231116 | 182500 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 66 | 20231116 | 182400 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 67 | 20231116 | 182300 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 68 | 20231116 | 182200 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 69 | 20231116 | 182100 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 70 | 20231116 | 182000 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 71 | 20231116 | 181900 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 72 | 20231116 | 181800 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 73 | 20231116 | 181700 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 74 | 20231116 | 181600 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 75 | 20231116 | 181500 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 76 | 20231116 | 181400 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 77 | 20231116 | 181300 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 78 | 20231116 | 181200 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 79 | 20231116 | 181100 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 80 | 20231116 | 181000 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 81 | 20231116 | 180900 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 82 | 20231116 | 180800 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 83 | 20231116 | 180700 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 84 | 20231116 | 180600 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 85 | 20231116 | 180500 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 86 | 20231116 | 180400 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 87 | 20231116 | 180300 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 88 | 20231116 | 180200 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 89 | 20231116 | 180100 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 90 | 20231116 | 180000 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 91 | 20231116 | 175900 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 92 | 20231116 | 175800 | 743836591 | 371 | 371 | 371 | 371 | 45953 |
| 93 | 20231116 | 175700 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 94 | 20231116 | 175600 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 95 | 20231116 | 175500 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 96 | 20231116 | 175400 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 97 | 20231116 | 175300 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 98 | 20231116 | 175200 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 99 | 20231116 | 175100 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 100 | 20231116 | 175000 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 101 | 20231116 | 174900 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 102 | 20231116 | 174800 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 103 | 20231116 | 174700 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 104 | 20231116 | 174600 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 105 | 20231116 | 174500 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 106 | 20231116 | 174400 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 107 | 20231116 | 174300 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 108 | 20231116 | 174200 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 109 | 20231116 | 174100 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 110 | 20231116 | 174000 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 111 | 20231116 | 173900 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 112 | 20231116 | 173800 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 113 | 20231116 | 173700 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 114 | 20231116 | 173600 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 115 | 20231116 | 173500 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 116 | 20231116 | 173400 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 117 | 20231116 | 173300 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 118 | 20231116 | 173200 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 119 | 20231116 | 173100 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 120 | 20231116 | 173000 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 121 | 20231116 | 172900 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 122 | 20231116 | 172800 | 743836591 | 371 | 371 | 371 | 371 | 45953 |
| 123 | 20231116 | 172700 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 124 | 20231116 | 172600 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 125 | 20231116 | 172500 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 126 | 20231116 | 172400 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 127 | 20231116 | 172300 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 128 | 20231116 | 172200 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 129 | 20231116 | 172100 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 130 | 20231116 | 172000 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 131 | 20231116 | 171900 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 132 | 20231116 | 171800 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 133 | 20231116 | 171700 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 134 | 20231116 | 171600 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 135 | 20231116 | 171500 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 136 | 20231116 | 171400 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 137 | 20231116 | 171300 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 138 | 20231116 | 171200 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 139 | 20231116 | 171100 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 140 | 20231116 | 171000 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 141 | 20231116 | 170900 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 142 | 20231116 | 170800 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 143 | 20231116 | 170700 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 144 | 20231116 | 170600 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 145 | 20231116 | 170500 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 146 | 20231116 | 170400 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 147 | 20231116 | 170300 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 148 | 20231116 | 170200 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 149 | 20231116 | 170100 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 150 | 20231116 | 170000 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 151 | 20231116 | 165900 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 152 | 20231116 | 165800 | 743836591 | 371 | 371 | 371 | 371 | 45953 |
| 153 | 20231116 | 165700 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 154 | 20231116 | 165600 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 155 | 20231116 | 165500 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 156 | 20231116 | 165400 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 157 | 20231116 | 165300 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 158 | 20231116 | 165200 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 159 | 20231116 | 165100 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 160 | 20231116 | 165000 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 161 | 20231116 | 164900 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 162 | 20231116 | 164800 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 163 | 20231116 | 164700 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 164 | 20231116 | 164600 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 165 | 20231116 | 164500 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 166 | 20231116 | 164400 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 167 | 20231116 | 164300 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 168 | 20231116 | 164200 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 169 | 20231116 | 164100 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 170 | 20231116 | 164000 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 171 | 20231116 | 163900 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 172 | 20231116 | 163800 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 173 | 20231116 | 163700 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 174 | 20231116 | 163600 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 175 | 20231116 | 163500 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 176 | 20231116 | 163400 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 177 | 20231116 | 163300 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 178 | 20231116 | 163200 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 179 | 20231116 | 163100 | 743836591 | 371 | 371 | 371 | 371 | 0 |
| 180 | 20231116 | 163000 | 743836591 | 371 | 371 | 371 | 371 | 45953 |
| 181 | 20231116 | 162900 | 726788028 | 369 | 369 | 369 | 369 | 0 |
| 182 | 20231116 | 162800 | 726788028 | 369 | 369 | 369 | 369 | 0 |
| 183 | 20231116 | 162700 | 726788028 | 369 | 369 | 369 | 369 | 0 |
| 184 | 20231116 | 162600 | 726788028 | 369 | 369 | 369 | 369 | 0 |
| 185 | 20231116 | 162500 | 726788028 | 369 | 369 | 369 | 369 | 0 |
| 186 | 20231116 | 162400 | 726788028 | 369 | 369 | 369 | 369 | 0 |
| 187 | 20231116 | 162300 | 726788028 | 369 | 369 | 369 | 369 | 0 |
| 188 | 20231116 | 162200 | 726788028 | 369 | 369 | 369 | 369 | 0 |
| 189 | 20231116 | 162100 | 726788028 | 369 | 369 | 369 | 369 | 0 |
| 190 | 20231116 | 162000 | 726788028 | 369 | 369 | 369 | 369 | 0 |
| 191 | 20231116 | 161900 | 726788028 | 369 | 365 | 369 | 364 | 8173 |
| 192 | 20231116 | 161800 | 723794407 | 365 | 365 | 365 | 365 | 0 |
| 193 | 20231116 | 161700 | 723794407 | 365 | 363 | 365 | 362 | 5219 |
| 194 | 20231116 | 161600 | 721899837 | 363 | 364 | 364 | 363 | 3510 |
| 195 | 20231116 | 161500 | 720622693 | 365 | 365 | 365 | 365 | 358 |
| 196 | 20231116 | 161400 | 720492023 | 365 | 365 | 365 | 365 | 1 |
| 197 | 20231116 | 161300 | 720491658 | 364 | 364 | 364 | 364 | 111 |
| 198 | 20231116 | 161200 | 720451254 | 364 | 364 | 364 | 364 | 1875 |
| 199 | 20231116 | 161100 | 719768754 | 364 | 364 | 364 | 364 | 77 |
| 200 | 20231116 | 161000 | 719740726 | 365 | 363 | 365 | 363 | 212 |
| 201 | 20231116 | 160900 | 719663606 | 362 | 362 | 362 | 362 | 4959 |
| 202 | 20231116 | 160800 | 717868448 | 362 | 363 | 363 | 361 | 34150 |
| 203 | 20231116 | 160700 | 705502507 | 364 | 364 | 364 | 364 | 25 |
| 204 | 20231116 | 160600 | 705493407 | 364 | 364 | 364 | 364 | 0 |
| 205 | 20231116 | 160500 | 705493407 | 364 | 363 | 364 | 363 | 752 |
| 206 | 20231116 | 160400 | 705220406 | 363 | 364 | 364 | 363 | 32 |
| 207 | 20231116 | 160300 | 705208765 | 364 | 363 | 364 | 363 | 1025 |
| 208 | 20231116 | 160200 | 704836665 | 364 | 364 | 364 | 364 | 25 |
| 209 | 20231116 | 160100 | 704827565 | 364 | 364 | 364 | 364 | 0 |
| 210 | 20231116 | 160000 | 704827565 | 364 | 363 | 364 | 363 | 3566 |
| 211 | 20231116 | 155900 | 703533082 | 364 | 364 | 364 | 364 | 25 |
| 212 | 20231116 | 155800 | 703523982 | 364 | 364 | 364 | 364 | 25 |
| 213 | 20231116 | 155700 | 703514882 | 364 | 364 | 364 | 364 | 1601 |
| 214 | 20231116 | 155600 | 702932118 | 364 | 364 | 364 | 364 | 25 |
| 215 | 20231116 | 155500 | 702923018 | 364 | 363 | 364 | 363 | 26 |
| 216 | 20231116 | 155400 | 702913555 | 364 | 362 | 364 | 362 | 27 |
| 217 | 20231116 | 155300 | 702903731 | 364 | 364 | 364 | 364 | 3 |
| 218 | 20231116 | 155200 | 702902639 | 364 | 364 | 364 | 364 | 25 |
| 219 | 20231116 | 155100 | 702893539 | 364 | 364 | 364 | 364 | 25 |
| 220 | 20231116 | 155000 | 702884439 | 362 | 364 | 364 | 362 | 36 |
| 221 | 20231116 | 154900 | 702871355 | 362 | 364 | 364 | 362 | 3654 |
| 222 | 20231116 | 154800 | 701544929 | 364 | 364 | 364 | 364 | 2242 |
| 223 | 20231116 | 154700 | 700728841 | 365 | 365 | 365 | 365 | 32 |
| 224 | 20231116 | 154600 | 700717161 | 365 | 364 | 365 | 364 | 3587 |
| 225 | 20231116 | 154500 | 699411416 | 364 | 364 | 365 | 364 | 85 |
| 226 | 20231116 | 154400 | 699380451 | 364 | 364 | 364 | 364 | 626 |
| 227 | 20231116 | 154300 | 699152587 | 364 | 365 | 365 | 364 | 135 |
| 228 | 20231116 | 154200 | 699103322 | 365 | 365 | 365 | 365 | 478 |
| 229 | 20231116 | 154100 | 698928852 | 367 | 367 | 367 | 365 | 63 |
| 230 | 20231116 | 154000 | 698905805 | 368 | 365 | 368 | 365 | 31 |
| 231 | 20231116 | 153900 | 698894487 | 368 | 366 | 368 | 366 | 45 |
| 232 | 20231116 | 153800 | 698877967 | 368 | 368 | 368 | 368 | 36 |
| 233 | 20231116 | 153700 | 698864719 | 368 | 367 | 368 | 367 | 225 |
| 234 | 20231116 | 153600 | 698781969 | 367 | 367 | 367 | 367 | 0 |
| 235 | 20231116 | 153500 | 698781969 | 367 | 367 | 367 | 367 | 258 |
| 236 | 20231116 | 153400 | 698687283 | 367 | 366 | 367 | 366 | 2796 |
| 237 | 20231116 | 153300 | 697661243 | 366 | 366 | 366 | 366 | 25 |
| 238 | 20231116 | 153200 | 697652093 | 366 | 366 | 366 | 366 | 26 |
| 239 | 20231116 | 153100 | 697642577 | 365 | 366 | 366 | 365 | 1187 |
| 240 | 20231116 | 153000 | 697208965 | 367 | 367 | 367 | 367 | 25 |
| 241 | 20231116 | 152900 | 697199790 | 367 | 367 | 367 | 367 | 302 |
| 242 | 20231116 | 152800 | 697088956 | 367 | 369 | 369 | 367 | 27 |
| 243 | 20231116 | 152700 | 697078997 | 369 | 369 | 369 | 369 | 2611 |
| 244 | 20231116 | 152600 | 696115538 | 369 | 369 | 369 | 367 | 792 |
| 245 | 20231116 | 152500 | 695824159 | 368 | 367 | 369 | 367 | 112 |
| 246 | 20231116 | 152400 | 695782972 | 369 | 369 | 369 | 367 | 2067 |
| 247 | 20231116 | 152300 | 695022049 | 368 | 368 | 368 | 368 | 617 |
| 248 | 20231116 | 152200 | 694794993 | 369 | 369 | 369 | 369 | 25 |
| 249 | 20231116 | 152100 | 694785768 | 368 | 370 | 370 | 368 | 2368 |
| 250 | 20231116 | 152000 | 693911951 | 370 | 370 | 370 | 369 | 1948 |
| 251 | 20231116 | 151900 | 693193091 | 369 | 370 | 370 | 368 | 1727 |
| 252 | 20231116 | 151800 | 692556654 | 370 | 369 | 370 | 369 | 2670 |
| 253 | 20231116 | 151700 | 691569464 | 369 | 370 | 370 | 369 | 327 |
| 254 | 20231116 | 151600 | 691448775 | 370 | 369 | 370 | 369 | 8707 |
| 255 | 20231116 | 151500 | 688228131 | 368 | 367 | 368 | 367 | 9533 |
| 256 | 20231116 | 151400 | 684723488 | 367 | 367 | 367 | 367 | 3100 |
| 257 | 20231116 | 151300 | 683585788 | 367 | 366 | 367 | 366 | 995 |
| 258 | 20231116 | 151200 | 683221593 | 366 | 366 | 366 | 366 | 25 |
| 259 | 20231116 | 151100 | 683212443 | 366 | 366 | 366 | 366 | 25 |
| 260 | 20231116 | 151000 | 683203293 | 366 | 365 | 366 | 365 | 259 |
| 261 | 20231116 | 150900 | 683108708 | 366 | 365 | 366 | 365 | 26 |
| 262 | 20231116 | 150800 | 683099193 | 365 | 365 | 366 | 365 | 314 |
| 263 | 20231116 | 150700 | 682984558 | 367 | 366 | 367 | 366 | 60 |
| 264 | 20231116 | 150600 | 682962573 | 366 | 367 | 367 | 366 | 301 |
| 265 | 20231116 | 150500 | 682852107 | 367 | 366 | 367 | 365 | 8913 |
| 266 | 20231116 | 150400 | 679590186 | 366 | 366 | 366 | 366 | 126 |
| 267 | 20231116 | 150300 | 679544070 | 366 | 366 | 366 | 365 | 5056 |
| 268 | 20231116 | 150200 | 677693575 | 366 | 366 | 366 | 366 | 1525 |
| 269 | 20231116 | 150100 | 677135425 | 366 | 364 | 366 | 361 | 274 |
| 270 | 20231116 | 150000 | 677035579 | 366 | 361 | 366 | 361 | 13682 |
| 271 | 20231116 | 145900 | 672053086 | 361 | 358 | 361 | 357 | 746 |
| 272 | 20231116 | 145800 | 671785042 | 358 | 358 | 358 | 358 | 25 |
| 273 | 20231116 | 145700 | 671776092 | 358 | 358 | 358 | 358 | 0 |
| 274 | 20231116 | 145600 | 671776092 | 358 | 354 | 358 | 354 | 7182 |
| 275 | 20231116 | 145500 | 669219051 | 354 | 356 | 356 | 354 | 1193 |
| 276 | 20231116 | 145400 | 668796535 | 355 | 354 | 355 | 354 | 4246 |
| 277 | 20231116 | 145300 | 667289405 | 355 | 355 | 355 | 355 | 0 |
| 278 | 20231116 | 145200 | 667289405 | 355 | 355 | 355 | 355 | 25 |
| 279 | 20231116 | 145100 | 667280530 | 355 | 353 | 355 | 353 | 901 |
| 280 | 20231116 | 145000 | 666962437 | 353 | 355 | 355 | 353 | 1838 |
| 281 | 20231116 | 144900 | 666313573 | 354 | 354 | 354 | 354 | 440 |
| 282 | 20231116 | 144800 | 666157813 | 354 | 354 | 354 | 354 | 0 |
| 283 | 20231116 | 144700 | 666157813 | 354 | 355 | 355 | 354 | 1585 |
| 284 | 20231116 | 144600 | 665596698 | 355 | 355 | 355 | 355 | 325 |
| 285 | 20231116 | 144500 | 665481323 | 355 | 355 | 355 | 355 | 67 |
| 286 | 20231116 | 144400 | 665457538 | 354 | 354 | 354 | 354 | 193 |
| 287 | 20231116 | 144300 | 665389216 | 355 | 354 | 355 | 354 | 537 |
| 288 | 20231116 | 144200 | 665199083 | 354 | 355 | 355 | 354 | 3025 |
| 289 | 20231116 | 144100 | 664128208 | 355 | 355 | 355 | 355 | 25 |
| 290 | 20231116 | 144000 | 664119333 | 354 | 354 | 354 | 354 | 219 |
| 291 | 20231116 | 143900 | 664041807 | 355 | 355 | 355 | 355 | 26 |
| 292 | 20231116 | 143800 | 664032577 | 355 | 354 | 355 | 354 | 26 |
| 293 | 20231116 | 143700 | 664023348 | 355 | 355 | 355 | 355 | 28 |
| 294 | 20231116 | 143600 | 664013408 | 355 | 354 | 355 | 354 | 1594 |
| 295 | 20231116 | 143500 | 663448927 | 354 | 353 | 354 | 353 | 25 |
| 296 | 20231116 | 143400 | 663440095 | 354 | 354 | 354 | 354 | 25 |
| 297 | 20231116 | 143300 | 663431245 | 354 | 354 | 354 | 354 | 25 |
| 298 | 20231116 | 143200 | 663422395 | 354 | 354 | 354 | 349 | 6695 |
| 299 | 20231116 | 143100 | 661071931 | 354 | 353 | 354 | 353 | 443 |
| 300 | 20231116 | 143000 | 660915549 | 352 | 352 | 352 | 352 | 270 |
| 301 | 20231116 | 142900 | 660820509 | 352 | 351 | 353 | 349 | 6059 |
| 302 | 20231116 | 142800 | 658701579 | 353 | 354 | 354 | 353 | 26 |
| 303 | 20231116 | 142700 | 658692376 | 354 | 353 | 354 | 353 | 31 |
| 304 | 20231116 | 142600 | 658681432 | 354 | 353 | 354 | 349 | 16758 |
| 305 | 20231116 | 142500 | 652821230 | 354 | 355 | 355 | 350 | 13153 |
| 306 | 20231116 | 142400 | 648215002 | 350 | 355 | 355 | 350 | 7027 |
| 307 | 20231116 | 142300 | 645754154 | 351 | 354 | 355 | 351 | 17955 |
| 308 | 20231116 | 142200 | 639436489 | 355 | 355 | 355 | 354 | 86 |
| 309 | 20231116 | 142100 | 639406019 | 354 | 356 | 357 | 353 | 15414 |
| 310 | 20231116 | 142000 | 633941744 | 357 | 359 | 359 | 356 | 5116 |
| 311 | 20231116 | 141900 | 632119119 | 358 | 359 | 360 | 357 | 1324 |
| 312 | 20231116 | 141800 | 631646288 | 357 | 357 | 357 | 357 | 3000 |
| 313 | 20231116 | 141700 | 630575288 | 359 | 358 | 359 | 357 | 1207 |
| 314 | 20231116 | 141600 | 630144155 | 360 | 359 | 360 | 359 | 25 |
| 315 | 20231116 | 141500 | 630135175 | 359 | 359 | 360 | 359 | 29 |
| 316 | 20231116 | 141400 | 630124760 | 361 | 361 | 361 | 361 | 0 |
| 317 | 20231116 | 141300 | 630124760 | 361 | 360 | 361 | 360 | 1207 |
| 318 | 20231116 | 141200 | 629689955 | 360 | 360 | 360 | 360 | 25 |
| 319 | 20231116 | 141100 | 629680955 | 360 | 360 | 360 | 360 | 347 |
| 320 | 20231116 | 141000 | 629556035 | 355 | 356 | 356 | 355 | 17172 |
| 321 | 20231116 | 140900 | 623459625 | 357 | 361 | 361 | 357 | 770 |
| 322 | 20231116 | 140800 | 623184635 | 361 | 357 | 361 | 357 | 132 |
| 323 | 20231116 | 140700 | 623137139 | 356 | 355 | 356 | 353 | 5754 |
| 324 | 20231116 | 140600 | 621100621 | 356 | 357 | 357 | 356 | 2192 |
| 325 | 20231116 | 140500 | 620320264 | 357 | 359 | 359 | 357 | 4283 |
| 326 | 20231116 | 140400 | 618788103 | 360 | 360 | 360 | 359 | 28 |
| 327 | 20231116 | 140300 | 618778024 | 360 | 360 | 361 | 360 | 71 |
| 328 | 20231116 | 140200 | 618752438 | 361 | 362 | 362 | 360 | 1107 |
| 329 | 20231116 | 140100 | 618353849 | 361 | 361 | 362 | 361 | 311 |
| 330 | 20231116 | 140000 | 618241575 | 361 | 358 | 361 | 358 | 385 |
| 331 | 20231116 | 135900 | 618103406 | 360 | 360 | 360 | 360 | 28 |
| 332 | 20231116 | 135800 | 618093326 | 361 | 361 | 361 | 361 | 25 |
| 333 | 20231116 | 135700 | 618084301 | 361 | 361 | 361 | 361 | 0 |
| 334 | 20231116 | 135600 | 618084301 | 361 | 359 | 361 | 359 | 5027 |
| 335 | 20231116 | 135500 | 616279554 | 359 | 361 | 361 | 358 | 3020 |
| 336 | 20231116 | 135400 | 615197218 | 362 | 359 | 362 | 359 | 126 |
| 337 | 20231116 | 135300 | 615151909 | 359 | 360 | 360 | 359 | 1504 |
| 338 | 20231116 | 135200 | 614610973 | 363 | 361 | 363 | 361 | 25 |
| 339 | 20231116 | 135100 | 614601926 | 363 | 359 | 363 | 359 | 1663 |
| 340 | 20231116 | 135000 | 614004731 | 363 | 361 | 363 | 361 | 45 |
| 341 | 20231116 | 134900 | 613988436 | 363 | 363 | 363 | 363 | 25 |
| 342 | 20231116 | 134800 | 613979361 | 363 | 363 | 363 | 363 | 0 |
| 343 | 20231116 | 134700 | 613979361 | 363 | 363 | 363 | 363 | 25 |
| 344 | 20231116 | 134600 | 613970286 | 363 | 361 | 363 | 361 | 26 |
| 345 | 20231116 | 134500 | 613960850 | 363 | 363 | 363 | 363 | 25 |
| 346 | 20231116 | 134400 | 613951775 | 358 | 364 | 364 | 356 | 8372 |
| 347 | 20231116 | 134300 | 610957019 | 364 | 364 | 364 | 364 | 611 |
| 348 | 20231116 | 134200 | 610734615 | 364 | 361 | 364 | 361 | 4311 |
| 349 | 20231116 | 134100 | 609178264 | 361 | 362 | 362 | 360 | 12017 |
| 350 | 20231116 | 134000 | 604834206 | 362 | 364 | 364 | 362 | 3665 |
| 351 | 20231116 | 133900 | 603504018 | 364 | 365 | 365 | 364 | 35 |
| 352 | 20231116 | 133800 | 603491268 | 365 | 363 | 365 | 363 | 894 |
| 353 | 20231116 | 133700 | 603166496 | 363 | 363 | 365 | 363 | 2909 |
| 354 | 20231116 | 133600 | 602110479 | 363 | 364 | 364 | 363 | 772 |
| 355 | 20231116 | 133500 | 601829771 | 364 | 362 | 364 | 362 | 2841 |
| 356 | 20231116 | 133400 | 600799268 | 363 | 364 | 364 | 363 | 2223 |
| 357 | 20231116 | 133300 | 599992194 | 364 | 364 | 365 | 364 | 3125 |
| 358 | 20231116 | 133200 | 598854569 | 365 | 368 | 368 | 365 | 19711 |
| 359 | 20231116 | 133100 | 591655608 | 368 | 366 | 368 | 366 | 4230 |
| 360 | 20231116 | 133000 | 590103367 | 367 | 367 | 367 | 367 | 25 |
| 361 | 20231116 | 132900 | 590094192 | 367 | 367 | 367 | 367 | 27 |
| 362 | 20231116 | 132800 | 590084283 | 367 | 366 | 367 | 366 | 1544 |
| 363 | 20231116 | 132700 | 589518863 | 366 | 367 | 367 | 366 | 4597 |
| 364 | 20231116 | 132600 | 587836137 | 367 | 368 | 368 | 367 | 4054 |
| 365 | 20231116 | 132500 | 586347478 | 369 | 368 | 369 | 368 | 1583 |
| 366 | 20231116 | 132400 | 585764344 | 368 | 368 | 368 | 368 | 30025 |
| 367 | 20231116 | 132300 | 574715144 | 368 | 368 | 368 | 367 | 49 |
| 368 | 20231116 | 132200 | 574697152 | 368 | 368 | 369 | 367 | 1309 |
| 369 | 20231116 | 132100 | 574215903 | 369 | 367 | 369 | 366 | 1986 |
| 370 | 20231116 | 132000 | 573487320 | 369 | 369 | 369 | 367 | 253 |
| 371 | 20231116 | 131900 | 573394396 | 369 | 369 | 369 | 368 | 87 |
| 372 | 20231116 | 131800 | 573362353 | 369 | 367 | 369 | 367 | 244 |
| 373 | 20231116 | 131700 | 573272803 | 370 | 370 | 370 | 369 | 158 |
| 374 | 20231116 | 131600 | 573214469 | 370 | 370 | 370 | 365 | 16727 |
| 375 | 20231116 | 131500 | 567072184 | 370 | 371 | 371 | 370 | 436 |
| 376 | 20231116 | 131400 | 566910498 | 371 | 370 | 371 | 368 | 7654 |
| 377 | 20231116 | 131300 | 564078418 | 370 | 370 | 370 | 370 | 25 |
| 378 | 20231116 | 131200 | 564069168 | 370 | 369 | 370 | 369 | 2033 |
| 379 | 20231116 | 131100 | 563318962 | 370 | 370 | 370 | 369 | 327 |
| 380 | 20231116 | 131000 | 563197973 | 370 | 370 | 371 | 369 | 3289 |
| 381 | 20231116 | 130900 | 561981122 | 370 | 370 | 371 | 369 | 632 |
| 382 | 20231116 | 130800 | 561747290 | 371 | 371 | 371 | 370 | 1519 |
| 383 | 20231116 | 130700 | 561185084 | 371 | 370 | 371 | 370 | 8388 |
| 384 | 20231116 | 130600 | 558073898 | 370 | 370 | 371 | 370 | 44287 |
| 385 | 20231116 | 130500 | 541684833 | 370 | 367 | 370 | 367 | 18242 |
| 386 | 20231116 | 130400 | 534967010 | 367 | 367 | 367 | 366 | 27 |
| 387 | 20231116 | 130300 | 534957102 | 367 | 369 | 369 | 366 | 2706 |
| 388 | 20231116 | 130200 | 533959101 | 369 | 366 | 369 | 365 | 44380 |
| 389 | 20231116 | 130100 | 517656984 | 366 | 365 | 366 | 365 | 1253 |
| 390 | 20231116 | 130000 | 517199636 | 365 | 365 | 365 | 364 | 1444 |
| 391 | 20231116 | 125900 | 516672792 | 366 | 366 | 367 | 366 | 1689 |
| 392 | 20231116 | 125800 | 516054591 | 367 | 366 | 367 | 366 | 5966 |
| 393 | 20231116 | 125700 | 513871034 | 366 | 366 | 366 | 366 | 2460 |
| 394 | 20231116 | 125600 | 512970674 | 366 | 366 | 366 | 366 | 25 |
| 395 | 20231116 | 125500 | 512961524 | 366 | 366 | 366 | 366 | 25 |
| 396 | 20231116 | 125400 | 512952374 | 366 | 365 | 366 | 365 | 1028 |
| 397 | 20231116 | 125300 | 512577152 | 365 | 361 | 365 | 361 | 113 |
| 398 | 20231116 | 125200 | 512536028 | 365 | 361 | 366 | 360 | 5044 |
| 399 | 20231116 | 125100 | 510715000 | 366 | 361 | 366 | 361 | 5649 |
| 400 | 20231116 | 125000 | 508661627 | 366 | 362 | 366 | 362 | 2117 |
| 401 | 20231116 | 124900 | 507895165 | 366 | 366 | 366 | 362 | 10595 |
| 402 | 20231116 | 124800 | 504039338 | 366 | 364 | 366 | 364 | 2045 |
| 403 | 20231116 | 124700 | 503294954 | 366 | 365 | 366 | 365 | 1058 |
| 404 | 20231116 | 124600 | 502907748 | 366 | 366 | 366 | 366 | 18006 |
| 405 | 20231116 | 124500 | 496317552 | 366 | 366 | 367 | 366 | 13743 |
| 406 | 20231116 | 124400 | 491287613 | 366 | 365 | 366 | 364 | 7513 |
| 407 | 20231116 | 124300 | 488545617 | 365 | 364 | 365 | 364 | 983 |
| 408 | 20231116 | 124200 | 488187777 | 366 | 361 | 366 | 361 | 6153 |
| 409 | 20231116 | 124100 | 485948500 | 364 | 361 | 365 | 361 | 455 |
| 410 | 20231116 | 124000 | 485783730 | 367 | 366 | 367 | 360 | 15338 |
| 411 | 20231116 | 123900 | 480175592 | 366 | 366 | 367 | 366 | 11859 |
| 412 | 20231116 | 123800 | 475835195 | 366 | 364 | 366 | 363 | 25731 |
| 413 | 20231116 | 123700 | 466440194 | 364 | 363 | 364 | 362 | 690 |
| 414 | 20231116 | 123600 | 466189781 | 364 | 362 | 364 | 362 | 9480 |
| 415 | 20231116 | 123500 | 462748728 | 362 | 362 | 362 | 362 | 26 |
| 416 | 20231116 | 123400 | 462739316 | 362 | 362 | 362 | 362 | 25 |
| 417 | 20231116 | 123300 | 462730266 | 362 | 362 | 362 | 361 | 578 |
| 418 | 20231116 | 123200 | 462521582 | 362 | 363 | 363 | 359 | 4684 |
| 419 | 20231116 | 123100 | 460839923 | 363 | 363 | 363 | 363 | 0 |
| 420 | 20231116 | 123000 | 460839923 | 363 | 359 | 363 | 359 | 3414 |
| 421 | 20231116 | 122900 | 459614177 | 359 | 359 | 359 | 357 | 920 |
| 422 | 20231116 | 122800 | 459283899 | 360 | 360 | 360 | 357 | 5030 |
| 423 | 20231116 | 122700 | 457483291 | 360 | 360 | 360 | 360 | 0 |
| 424 | 20231116 | 122600 | 457483291 | 360 | 360 | 360 | 360 | 1368 |
| 425 | 20231116 | 122500 | 456990811 | 360 | 360 | 360 | 360 | 2802 |
| 426 | 20231116 | 122400 | 455982091 | 360 | 359 | 360 | 359 | 177 |
| 427 | 20231116 | 122300 | 455918422 | 360 | 360 | 360 | 359 | 481 |
| 428 | 20231116 | 122200 | 455745734 | 361 | 359 | 363 | 358 | 4393 |
| 429 | 20231116 | 122100 | 454168988 | 363 | 360 | 363 | 360 | 1093 |
| 430 | 20231116 | 122000 | 453775505 | 363 | 360 | 363 | 359 | 1488 |
| 431 | 20231116 | 121900 | 453239963 | 363 | 361 | 363 | 361 | 429 |
| 432 | 20231116 | 121800 | 453084908 | 361 | 359 | 361 | 359 | 2827 |
| 433 | 20231116 | 121700 | 452069555 | 359 | 359 | 359 | 359 | 75 |
| 434 | 20231116 | 121600 | 452042630 | 359 | 359 | 359 | 359 | 1189 |
| 435 | 20231116 | 121500 | 451615779 | 359 | 359 | 359 | 359 | 25 |
| 436 | 20231116 | 121400 | 451606804 | 359 | 360 | 360 | 357 | 2469 |
| 437 | 20231116 | 121300 | 450720978 | 361 | 361 | 361 | 361 | 25 |
| 438 | 20231116 | 121200 | 450711953 | 361 | 361 | 361 | 358 | 576 |
| 439 | 20231116 | 121100 | 450505412 | 361 | 362 | 362 | 358 | 2989 |
| 440 | 20231116 | 121000 | 449431394 | 362 | 362 | 362 | 361 | 3070 |
| 441 | 20231116 | 120900 | 448320055 | 364 | 362 | 364 | 362 | 897 |
| 442 | 20231116 | 120800 | 447995271 | 362 | 362 | 362 | 362 | 1861 |
| 443 | 20231116 | 120700 | 447321589 | 362 | 362 | 362 | 357 | 6364 |
| 444 | 20231116 | 120600 | 445041303 | 362 | 362 | 362 | 360 | 22716 |
| 445 | 20231116 | 120500 | 436854152 | 363 | 363 | 364 | 363 | 282 |
| 446 | 20231116 | 120400 | 436751785 | 364 | 365 | 365 | 362 | 4863 |
| 447 | 20231116 | 120300 | 434987159 | 365 | 363 | 365 | 363 | 2121 |
| 448 | 20231116 | 120200 | 434215469 | 365 | 365 | 365 | 363 | 27 |
| 449 | 20231116 | 120100 | 434205616 | 365 | 363 | 365 | 363 | 1227 |
| 450 | 20231116 | 120000 | 433760211 | 365 | 365 | 365 | 363 | 1294 |
| 451 | 20231116 | 115900 | 433290312 | 364 | 364 | 364 | 363 | 2899 |
| 452 | 20231116 | 115800 | 432237777 | 366 | 365 | 366 | 365 | 1451 |
| 453 | 20231116 | 115700 | 431708161 | 365 | 362 | 366 | 362 | 3867 |
| 454 | 20231116 | 115600 | 430298382 | 363 | 362 | 363 | 361 | 249 |
| 455 | 20231116 | 115500 | 430208384 | 363 | 363 | 363 | 362 | 810 |
| 456 | 20231116 | 115400 | 429914508 | 363 | 362 | 363 | 360 | 1823 |
| 457 | 20231116 | 115300 | 429253858 | 363 | 361 | 363 | 360 | 1314 |
| 458 | 20231116 | 115200 | 428780702 | 363 | 362 | 363 | 361 | 3248 |
| 459 | 20231116 | 115100 | 427607165 | 362 | 362 | 363 | 362 | 27 |
| 460 | 20231116 | 115000 | 427597366 | 361 | 363 | 363 | 361 | 1935 |
| 461 | 20231116 | 114900 | 426896981 | 364 | 364 | 364 | 364 | 25 |
| 462 | 20231116 | 114800 | 426887881 | 361 | 363 | 363 | 361 | 599 |
| 463 | 20231116 | 114700 | 426671444 | 364 | 363 | 364 | 363 | 2759 |
| 464 | 20231116 | 114600 | 425669902 | 364 | 364 | 365 | 364 | 450 |
| 465 | 20231116 | 114500 | 425506077 | 363 | 363 | 363 | 363 | 744 |
| 466 | 20231116 | 114400 | 425236005 | 361 | 363 | 365 | 361 | 6561 |
| 467 | 20231116 | 114300 | 422849165 | 363 | 363 | 363 | 363 | 55 |
| 468 | 20231116 | 114200 | 422829200 | 363 | 363 | 364 | 363 | 2279 |
| 469 | 20231116 | 114100 | 422001503 | 363 | 360 | 365 | 360 | 3144 |
| 470 | 20231116 | 114000 | 420862895 | 360 | 360 | 361 | 360 | 2190 |
| 471 | 20231116 | 113900 | 420072897 | 361 | 360 | 364 | 360 | 15234 |
| 472 | 20231116 | 113800 | 414556352 | 359 | 359 | 359 | 358 | 3388 |
| 473 | 20231116 | 113700 | 413340061 | 357 | 359 | 359 | 357 | 2019 |
| 474 | 20231116 | 113600 | 412616823 | 359 | 359 | 359 | 359 | 0 |
| 475 | 20231116 | 113500 | 412616823 | 359 | 359 | 359 | 359 | 25 |
| 476 | 20231116 | 113400 | 412607848 | 359 | 358 | 359 | 358 | 525 |
| 477 | 20231116 | 113300 | 412419873 | 358 | 358 | 358 | 358 | 5105 |
| 478 | 20231116 | 113200 | 410592283 | 357 | 358 | 358 | 357 | 13352 |
| 479 | 20231116 | 113100 | 405821152 | 358 | 358 | 358 | 358 | 1000 |
| 480 | 20231116 | 113000 | 405463152 | 358 | 358 | 358 | 357 | 573 |
| 481 | 20231116 | 112900 | 405258053 | 357 | 357 | 357 | 356 | 2619 |
| 482 | 20231116 | 112800 | 404323891 | 358 | 359 | 359 | 357 | 179 |
| 483 | 20231116 | 112700 | 404259817 | 358 | 358 | 359 | 358 | 641 |
| 484 | 20231116 | 112600 | 404029941 | 358 | 358 | 358 | 358 | 5389 |
| 485 | 20231116 | 112500 | 402100679 | 358 | 358 | 358 | 358 | 137 |
| 486 | 20231116 | 112400 | 402051633 | 356 | 358 | 358 | 356 | 26 |
| 487 | 20231116 | 112300 | 402042327 | 357 | 357 | 357 | 357 | 995 |
| 488 | 20231116 | 112200 | 401687112 | 357 | 356 | 357 | 354 | 5120 |
| 489 | 20231116 | 112100 | 399868412 | 357 | 357 | 358 | 357 | 3041 |
| 490 | 20231116 | 112000 | 398782750 | 357 | 357 | 357 | 357 | 558 |
| 491 | 20231116 | 111900 | 398583544 | 358 | 356 | 358 | 354 | 2137 |
| 492 | 20231116 | 111800 | 397824527 | 356 | 356 | 356 | 356 | 3072 |
| 493 | 20231116 | 111700 | 396730895 | 356 | 358 | 358 | 356 | 10608 |
| 494 | 20231116 | 111600 | 392954393 | 358 | 359 | 360 | 351 | 17737 |
| 495 | 20231116 | 111500 | 386678794 | 359 | 354 | 359 | 352 | 72679 |
| 496 | 20231116 | 111400 | 360935177 | 352 | 353 | 353 | 351 | 7959 |
| 497 | 20231116 | 111300 | 358129277 | 353 | 354 | 354 | 350 | 26411 |
| 498 | 20231116 | 111200 | 348835193 | 354 | 358 | 358 | 353 | 25431 |
| 499 | 20231116 | 111100 | 339811203 | 359 | 359 | 361 | 359 | 11690 |
| 500 | 20231116 | 111000 | 335606852 | 360 | 362 | 365 | 360 | 33458 |
| 501 | 20231116 | 110900 | 323446618 | 364 | 366 | 366 | 362 | 14476 |
| 502 | 20231116 | 110800 | 318179234 | 368 | 362 | 368 | 360 | 23341 |
| 503 | 20231116 | 110700 | 309681013 | 362 | 362 | 365 | 359 | 26391 |
| 504 | 20231116 | 110600 | 300134556 | 362 | 367 | 369 | 357 | 111505 |
| 505 | 20231116 | 110500 | 259564352 | 368 | 377 | 379 | 365 | 270380 |
| 506 | 20231116 | 110400 | 158854220 | 371 | 371 | 371 | 371 | 0 |
| 507 | 20231116 | 110300 | 158854220 | 371 | 371 | 371 | 371 | 0 |
| 508 | 20231116 | 110200 | 158854220 | 371 | 357 | 371 | 356 | 125641 |
| 509 | 20231116 | 110100 | 112940844 | 356 | 351 | 358 | 351 | 44993 |
| 510 | 20231116 | 110000 | 96919555 | 353 | 352 | 353 | 352 | 6420 |
| 511 | 20231116 | 105900 | 94655652 | 350 | 351 | 352 | 350 | 2591 |
| 512 | 20231116 | 105800 | 93747256 | 351 | 351 | 351 | 351 | 4783 |
| 513 | 20231116 | 105700 | 92068423 | 351 | 350 | 351 | 350 | 6006 |
| 514 | 20231116 | 105600 | 89966273 | 350 | 350 | 350 | 350 | 25 |
| 515 | 20231116 | 105500 | 89957523 | 350 | 350 | 350 | 350 | 1025 |
| 516 | 20231116 | 105400 | 89598773 | 350 | 350 | 350 | 350 | 25 |
| 517 | 20231116 | 105300 | 89590023 | 350 | 350 | 350 | 350 | 0 |
| 518 | 20231116 | 105200 | 89590023 | 350 | 350 | 350 | 350 | 25 |
| 519 | 20231116 | 105100 | 89581273 | 350 | 350 | 350 | 350 | 33 |
| 520 | 20231116 | 105000 | 89569723 | 350 | 350 | 350 | 350 | 25 |
| 521 | 20231116 | 104900 | 89560973 | 350 | 349 | 350 | 349 | 136 |
| 522 | 20231116 | 104800 | 89513460 | 349 | 350 | 350 | 349 | 103 |
| 523 | 20231116 | 104700 | 89477411 | 350 | 349 | 350 | 349 | 577 |
| 524 | 20231116 | 104600 | 89276013 | 349 | 349 | 349 | 349 | 26 |
| 525 | 20231116 | 104500 | 89266939 | 349 | 350 | 350 | 349 | 47 |
| 526 | 20231116 | 104400 | 89250511 | 350 | 350 | 350 | 350 | 5 |
| 527 | 20231116 | 104300 | 89248761 | 351 | 349 | 351 | 349 | 447 |
| 528 | 20231116 | 104200 | 89092708 | 349 | 351 | 351 | 348 | 1484 |
| 529 | 20231116 | 104100 | 88574116 | 351 | 349 | 352 | 348 | 11939 |
| 530 | 20231116 | 104000 | 84418320 | 352 | 351 | 352 | 349 | 5253 |
| 531 | 20231116 | 103900 | 82575858 | 352 | 352 | 352 | 352 | 45 |
| 532 | 20231116 | 103800 | 82560018 | 352 | 351 | 352 | 351 | 6116 |
| 533 | 20231116 | 103700 | 80413273 | 351 | 352 | 352 | 351 | 803 |
| 534 | 20231116 | 103600 | 80130632 | 352 | 352 | 352 | 352 | 0 |
| 535 | 20231116 | 103500 | 80130632 | 352 | 352 | 352 | 352 | 5277 |
| 536 | 20231116 | 103400 | 78273128 | 352 | 352 | 352 | 352 | 29 |
| 537 | 20231116 | 103300 | 78262920 | 352 | 352 | 352 | 351 | 1151 |
| 538 | 20231116 | 103200 | 77858879 | 351 | 352 | 352 | 351 | 1448 |
| 539 | 20231116 | 103100 | 77350603 | 351 | 352 | 352 | 351 | 211 |
| 540 | 20231116 | 103000 | 77276379 | 352 | 351 | 352 | 351 | 1493 |
| 541 | 20231116 | 102900 | 76750874 | 351 | 352 | 352 | 351 | 2510 |
| 542 | 20231116 | 102800 | 75867355 | 352 | 352 | 352 | 351 | 5231 |
| 543 | 20231116 | 102700 | 74031058 | 352 | 352 | 352 | 351 | 161 |
| 544 | 20231116 | 102600 | 73974432 | 352 | 352 | 352 | 351 | 2028 |
| 545 | 20231116 | 102500 | 73262576 | 352 | 352 | 352 | 351 | 2676 |
| 546 | 20231116 | 102400 | 72320951 | 351 | 350 | 351 | 349 | 12428 |
| 547 | 20231116 | 102300 | 67972312 | 350 | 350 | 350 | 350 | 294 |
| 548 | 20231116 | 102200 | 67869412 | 350 | 350 | 351 | 350 | 367 |
| 549 | 20231116 | 102100 | 67740937 | 350 | 350 | 351 | 350 | 1715 |
| 550 | 20231116 | 102000 | 67140369 | 351 | 351 | 352 | 351 | 75 |
| 551 | 20231116 | 101900 | 67114020 | 350 | 352 | 353 | 350 | 3791 |
| 552 | 20231116 | 101800 | 65781610 | 350 | 351 | 352 | 350 | 2040 |
| 553 | 20231116 | 101700 | 65067598 | 352 | 348 | 352 | 348 | 20272 |
| 554 | 20231116 | 101600 | 57966321 | 347 | 348 | 348 | 347 | 317 |
| 555 | 20231116 | 101500 | 57856105 | 347 | 348 | 348 | 347 | 234 |
| 556 | 20231116 | 101400 | 57774882 | 347 | 347 | 347 | 347 | 2800 |
| 557 | 20231116 | 101300 | 56803282 | 347 | 348 | 349 | 347 | 1476 |
| 558 | 20231116 | 101200 | 56290937 | 347 | 346 | 347 | 345 | 11994 |
| 559 | 20231116 | 101100 | 52131788 | 346 | 347 | 347 | 345 | 8342 |
| 560 | 20231116 | 101000 | 49240288 | 347 | 349 | 350 | 347 | 15181 |
| 561 | 20231116 | 100900 | 43961217 | 350 | 350 | 351 | 349 | 17745 |
| 562 | 20231116 | 100800 | 37750949 | 350 | 347 | 350 | 347 | 5787 |
| 563 | 20231116 | 100700 | 35732409 | 347 | 345 | 348 | 345 | 10960 |
| 564 | 20231116 | 100600 | 31936355 | 346 | 344 | 346 | 344 | 15039 |
| 565 | 20231116 | 100500 | 26751385 | 344 | 342 | 344 | 342 | 338 |
| 566 | 20231116 | 100400 | 26635422 | 343 | 343 | 344 | 342 | 7335 |
| 567 | 20231116 | 100300 | 24121511 | 344 | 343 | 344 | 341 | 5837 |
| 568 | 20231116 | 100200 | 22116564 | 341 | 342 | 345 | 340 | 11103 |
| 569 | 20231116 | 100100 | 18299189 | 339 | 342 | 345 | 338 | 1605 |
| 570 | 20231116 | 100000 | 17750376 | 343 | 338 | 345 | 337 | 52179 |