30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 201300 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 2644 |
| 3 | 20231116 | 201200 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 4 | 20231116 | 201100 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 5 | 20231116 | 201000 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 6 | 20231116 | 200900 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 7 | 20231116 | 200800 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 8 | 20231116 | 200700 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 9 | 20231116 | 200600 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 10 | 20231116 | 200500 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 11 | 20231116 | 200400 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 12 | 20231116 | 200300 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 13 | 20231116 | 200200 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 14 | 20231116 | 200100 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 15 | 20231116 | 200000 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 16 | 20231116 | 195900 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 17 | 20231116 | 195800 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 18 | 20231116 | 195700 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 19 | 20231116 | 195600 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 20 | 20231116 | 195500 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 21 | 20231116 | 195400 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 22 | 20231116 | 195300 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 23 | 20231116 | 195200 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 24 | 20231116 | 195100 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 25 | 20231116 | 195000 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 26 | 20231116 | 194900 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 27 | 20231116 | 194800 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 28 | 20231116 | 194700 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 29 | 20231116 | 194600 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 30 | 20231116 | 194500 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 31 | 20231116 | 194400 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 32 | 20231116 | 194300 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 2644 |
| 33 | 20231116 | 194200 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 34 | 20231116 | 194100 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 35 | 20231116 | 194000 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 36 | 20231116 | 193900 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 37 | 20231116 | 193800 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 38 | 20231116 | 193700 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 39 | 20231116 | 193600 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 40 | 20231116 | 193500 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 41 | 20231116 | 193400 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 42 | 20231116 | 193300 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 43 | 20231116 | 193200 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 44 | 20231116 | 193100 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 45 | 20231116 | 193000 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 46 | 20231116 | 192900 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 47 | 20231116 | 192800 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 48 | 20231116 | 192700 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 49 | 20231116 | 192600 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 50 | 20231116 | 192500 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 51 | 20231116 | 192400 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 52 | 20231116 | 192300 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 53 | 20231116 | 192200 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 54 | 20231116 | 192100 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 55 | 20231116 | 192000 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 56 | 20231116 | 191900 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 57 | 20231116 | 191800 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 58 | 20231116 | 191700 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 59 | 20231116 | 191600 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 60 | 20231116 | 191500 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 61 | 20231116 | 191400 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 62 | 20231116 | 191300 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 2644 |
| 63 | 20231116 | 191200 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 64 | 20231116 | 191100 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 65 | 20231116 | 191000 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 66 | 20231116 | 190900 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 67 | 20231116 | 190800 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 68 | 20231116 | 190700 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 69 | 20231116 | 190600 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 70 | 20231116 | 190500 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 71 | 20231116 | 190400 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 72 | 20231116 | 190300 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 73 | 20231116 | 190200 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 74 | 20231116 | 190100 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 75 | 20231116 | 190000 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 76 | 20231116 | 185900 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 77 | 20231116 | 185800 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 78 | 20231116 | 185700 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 79 | 20231116 | 185600 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 80 | 20231116 | 185500 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 81 | 20231116 | 185400 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 82 | 20231116 | 185300 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 83 | 20231116 | 185200 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 84 | 20231116 | 185100 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 85 | 20231116 | 185000 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 86 | 20231116 | 184900 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 87 | 20231116 | 184800 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 88 | 20231116 | 184700 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 89 | 20231116 | 184600 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 90 | 20231116 | 184500 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 91 | 20231116 | 184400 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 92 | 20231116 | 184300 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 2644 |
| 93 | 20231116 | 184200 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 94 | 20231116 | 184100 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 95 | 20231116 | 184000 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 96 | 20231116 | 183900 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 97 | 20231116 | 183800 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 98 | 20231116 | 183700 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 99 | 20231116 | 183600 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 100 | 20231116 | 183500 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 101 | 20231116 | 183400 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 102 | 20231116 | 183300 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 103 | 20231116 | 183200 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 104 | 20231116 | 183100 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 105 | 20231116 | 183000 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 106 | 20231116 | 182900 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 107 | 20231116 | 182800 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 108 | 20231116 | 182700 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 109 | 20231116 | 182600 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 110 | 20231116 | 182500 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 111 | 20231116 | 182400 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 112 | 20231116 | 182300 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 113 | 20231116 | 182200 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 114 | 20231116 | 182100 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 115 | 20231116 | 182000 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 116 | 20231116 | 181900 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 117 | 20231116 | 181800 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 118 | 20231116 | 181700 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 119 | 20231116 | 181600 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 120 | 20231116 | 181500 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 121 | 20231116 | 181400 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 122 | 20231116 | 181300 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 2644 |
| 123 | 20231116 | 181200 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 124 | 20231116 | 181100 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 125 | 20231116 | 181000 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 126 | 20231116 | 180900 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 127 | 20231116 | 180800 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 128 | 20231116 | 180700 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 129 | 20231116 | 180600 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 130 | 20231116 | 180500 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 131 | 20231116 | 180400 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 132 | 20231116 | 180300 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 133 | 20231116 | 180200 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 134 | 20231116 | 180100 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 135 | 20231116 | 180000 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 136 | 20231116 | 175900 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 137 | 20231116 | 175800 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 138 | 20231116 | 175700 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 139 | 20231116 | 175600 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 140 | 20231116 | 175500 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 141 | 20231116 | 175400 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 142 | 20231116 | 175300 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 143 | 20231116 | 175200 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 144 | 20231116 | 175100 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 145 | 20231116 | 175000 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 146 | 20231116 | 174900 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 147 | 20231116 | 174800 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 148 | 20231116 | 174700 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 149 | 20231116 | 174600 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 150 | 20231116 | 174500 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 151 | 20231116 | 174400 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 152 | 20231116 | 174300 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 2644 |
| 153 | 20231116 | 174200 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 154 | 20231116 | 174100 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 155 | 20231116 | 174000 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 156 | 20231116 | 173900 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 157 | 20231116 | 173800 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 158 | 20231116 | 173700 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 159 | 20231116 | 173600 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 160 | 20231116 | 173500 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 161 | 20231116 | 173400 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 162 | 20231116 | 173300 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 163 | 20231116 | 173200 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 164 | 20231116 | 173100 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 165 | 20231116 | 173000 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 166 | 20231116 | 172900 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 167 | 20231116 | 172800 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 168 | 20231116 | 172700 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 169 | 20231116 | 172600 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 170 | 20231116 | 172500 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 171 | 20231116 | 172400 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 172 | 20231116 | 172300 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 173 | 20231116 | 172200 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 174 | 20231116 | 172100 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 175 | 20231116 | 172000 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 176 | 20231116 | 171900 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 177 | 20231116 | 171800 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 178 | 20231116 | 171700 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 179 | 20231116 | 171600 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 180 | 20231116 | 171500 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 181 | 20231116 | 171400 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 182 | 20231116 | 171300 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 2644 |
| 183 | 20231116 | 171200 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 184 | 20231116 | 171100 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 185 | 20231116 | 171000 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 186 | 20231116 | 170900 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 187 | 20231116 | 170800 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 188 | 20231116 | 170700 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 189 | 20231116 | 170600 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 190 | 20231116 | 170500 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 191 | 20231116 | 170400 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 192 | 20231116 | 170300 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 193 | 20231116 | 170200 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 194 | 20231116 | 170100 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 195 | 20231116 | 170000 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 196 | 20231116 | 165900 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 197 | 20231116 | 165800 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 198 | 20231116 | 165700 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 199 | 20231116 | 165600 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 200 | 20231116 | 165500 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 201 | 20231116 | 165400 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 202 | 20231116 | 165300 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 203 | 20231116 | 165200 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 204 | 20231116 | 165100 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 205 | 20231116 | 165000 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 206 | 20231116 | 164900 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 207 | 20231116 | 164800 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 208 | 20231116 | 164700 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 209 | 20231116 | 164600 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 210 | 20231116 | 164500 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 211 | 20231116 | 164400 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 212 | 20231116 | 164300 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 2644 |
| 213 | 20231116 | 164200 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 214 | 20231116 | 164100 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 215 | 20231116 | 164000 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 216 | 20231116 | 163900 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 217 | 20231116 | 163800 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 218 | 20231116 | 163700 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 219 | 20231116 | 163600 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 220 | 20231116 | 163500 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 221 | 20231116 | 163400 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 222 | 20231116 | 163300 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 223 | 20231116 | 163200 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 224 | 20231116 | 163100 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 0 |
| 225 | 20231116 | 163000 | 1189905530 | 7520 | 7520 | 7520 | 7520 | 2644 |
| 226 | 20231116 | 162900 | 1170022650 | 7500 | 7500 | 7500 | 7500 | 0 |
| 227 | 20231116 | 162800 | 1170022650 | 7500 | 7500 | 7500 | 7500 | 0 |
| 228 | 20231116 | 162700 | 1170022650 | 7500 | 7500 | 7500 | 7500 | 0 |
| 229 | 20231116 | 162600 | 1170022650 | 7500 | 7500 | 7500 | 7500 | 0 |
| 230 | 20231116 | 162500 | 1170022650 | 7500 | 7500 | 7500 | 7500 | 0 |
| 231 | 20231116 | 162400 | 1170022650 | 7500 | 7500 | 7500 | 7500 | 0 |
| 232 | 20231116 | 162300 | 1170022650 | 7500 | 7500 | 7500 | 7500 | 0 |
| 233 | 20231116 | 162200 | 1170022650 | 7500 | 7500 | 7500 | 7500 | 0 |
| 234 | 20231116 | 162100 | 1170022650 | 7500 | 7500 | 7500 | 7500 | 0 |
| 235 | 20231116 | 162000 | 1170022650 | 7500 | 7500 | 7500 | 7500 | 0 |
| 236 | 20231116 | 161900 | 1170022650 | 7500 | 7490 | 7500 | 7490 | 156 |
| 237 | 20231116 | 161800 | 1168854170 | 7520 | 7510 | 7520 | 7500 | 836 |
| 238 | 20231116 | 161700 | 1162581190 | 7520 | 7520 | 7530 | 7520 | 293 |
| 239 | 20231116 | 161600 | 1160377820 | 7520 | 7510 | 7530 | 7510 | 1909 |
| 240 | 20231116 | 161500 | 1146024420 | 7510 | 7500 | 7510 | 7500 | 32 |
| 241 | 20231116 | 161400 | 1145784200 | 7510 | 7510 | 7510 | 7510 | 136 |
| 242 | 20231116 | 161300 | 1144762840 | 7490 | 7500 | 7500 | 7490 | 130 |
| 243 | 20231116 | 161200 | 1143788340 | 7510 | 7510 | 7510 | 7510 | 0 |
| 244 | 20231116 | 161100 | 1143788340 | 7510 | 7510 | 7510 | 7510 | 2 |
| 245 | 20231116 | 161000 | 1143773320 | 7510 | 7510 | 7510 | 7510 | 3 |
| 246 | 20231116 | 160900 | 1143750790 | 7500 | 7500 | 7500 | 7500 | 0 |
| 247 | 20231116 | 160800 | 1143750790 | 7500 | 7500 | 7500 | 7500 | 0 |
| 248 | 20231116 | 160700 | 1143750790 | 7500 | 7500 | 7510 | 7500 | 1052 |
| 249 | 20231116 | 160600 | 1135860770 | 7500 | 7490 | 7500 | 7490 | 147 |
| 250 | 20231116 | 160500 | 1134758770 | 7490 | 7490 | 7490 | 7490 | 0 |
| 251 | 20231116 | 160400 | 1134758770 | 7490 | 7490 | 7490 | 7490 | 194 |
| 252 | 20231116 | 160300 | 1133305710 | 7500 | 7500 | 7500 | 7500 | 83 |
| 253 | 20231116 | 160200 | 1132683210 | 7520 | 7520 | 7520 | 7520 | 0 |
| 254 | 20231116 | 160100 | 1132683210 | 7520 | 7520 | 7520 | 7520 | 136 |
| 255 | 20231116 | 160000 | 1131660490 | 7500 | 7500 | 7500 | 7500 | 0 |
| 256 | 20231116 | 155900 | 1131660490 | 7500 | 7500 | 7500 | 7500 | 0 |
| 257 | 20231116 | 155800 | 1131660490 | 7500 | 7500 | 7500 | 7500 | 186 |
| 258 | 20231116 | 155700 | 1130265490 | 7500 | 7500 | 7500 | 7500 | 1 |
| 259 | 20231116 | 155600 | 1130257990 | 7530 | 7530 | 7530 | 7530 | 0 |
| 260 | 20231116 | 155500 | 1130257990 | 7530 | 7490 | 7530 | 7490 | 1299 |
| 261 | 20231116 | 155400 | 1120485730 | 7500 | 7500 | 7500 | 7500 | 0 |
| 262 | 20231116 | 155300 | 1120485730 | 7500 | 7500 | 7500 | 7500 | 49 |
| 263 | 20231116 | 155200 | 1120118230 | 7520 | 7520 | 7520 | 7520 | 0 |
| 264 | 20231116 | 155100 | 1120118230 | 7520 | 7520 | 7520 | 7520 | 0 |
| 265 | 20231116 | 155000 | 1120118230 | 7520 | 7520 | 7520 | 7520 | 0 |
| 266 | 20231116 | 154900 | 1120118230 | 7520 | 7520 | 7520 | 7520 | 0 |
| 267 | 20231116 | 154800 | 1120118230 | 7520 | 7520 | 7520 | 7520 | 0 |
| 268 | 20231116 | 154700 | 1120118230 | 7520 | 7520 | 7520 | 7520 | 0 |
| 269 | 20231116 | 154600 | 1120118230 | 7520 | 7520 | 7520 | 7520 | 0 |
| 270 | 20231116 | 154500 | 1120118230 | 7520 | 7520 | 7520 | 7520 | 133 |
| 271 | 20231116 | 154400 | 1119118070 | 7520 | 7520 | 7520 | 7520 | 2 |
| 272 | 20231116 | 154300 | 1119103030 | 7530 | 7530 | 7530 | 7530 | 0 |
| 273 | 20231116 | 154200 | 1119103030 | 7530 | 7530 | 7530 | 7530 | 0 |
| 274 | 20231116 | 154100 | 1119103030 | 7530 | 7530 | 7530 | 7530 | 0 |
| 275 | 20231116 | 154000 | 1119103030 | 7530 | 7530 | 7530 | 7530 | 0 |
| 276 | 20231116 | 153900 | 1119103030 | 7530 | 7530 | 7530 | 7530 | 0 |
| 277 | 20231116 | 153800 | 1119103030 | 7530 | 7530 | 7530 | 7530 | 0 |
| 278 | 20231116 | 153700 | 1119103030 | 7530 | 7480 | 7530 | 7480 | 2 |
| 279 | 20231116 | 153600 | 1119088020 | 7480 | 7480 | 7480 | 7480 | 2 |
| 280 | 20231116 | 153500 | 1119073060 | 7480 | 7480 | 7480 | 7480 | 0 |
| 281 | 20231116 | 153400 | 1119073060 | 7480 | 7480 | 7480 | 7480 | 0 |
| 282 | 20231116 | 153300 | 1119073060 | 7480 | 7480 | 7480 | 7480 | 0 |
| 283 | 20231116 | 153200 | 1119073060 | 7480 | 7500 | 7500 | 7480 | 980 |
| 284 | 20231116 | 153100 | 1111732880 | 7500 | 7500 | 7500 | 7500 | 0 |
| 285 | 20231116 | 153000 | 1111732880 | 7500 | 7510 | 7510 | 7500 | 46 |
| 286 | 20231116 | 152900 | 1111387430 | 7530 | 7530 | 7530 | 7530 | 20 |
| 287 | 20231116 | 152800 | 1111236830 | 7530 | 7520 | 7530 | 7520 | 47 |
| 288 | 20231116 | 152700 | 1110883380 | 7530 | 7520 | 7530 | 7520 | 29 |
| 289 | 20231116 | 152600 | 1110665210 | 7520 | 7520 | 7520 | 7520 | 0 |
| 290 | 20231116 | 152500 | 1110665210 | 7520 | 7520 | 7520 | 7510 | 1537 |
| 291 | 20231116 | 152400 | 1099107340 | 7540 | 7530 | 7540 | 7530 | 89 |
| 292 | 20231116 | 152300 | 1098437160 | 7520 | 7530 | 7530 | 7520 | 75 |
| 293 | 20231116 | 152200 | 1097872790 | 7540 | 7540 | 7540 | 7540 | 0 |
| 294 | 20231116 | 152100 | 1097872790 | 7540 | 7540 | 7540 | 7540 | 443 |
| 295 | 20231116 | 152000 | 1094532570 | 7540 | 7540 | 7550 | 7540 | 500 |
| 296 | 20231116 | 151900 | 1090762560 | 7540 | 7520 | 7540 | 7520 | 71 |
| 297 | 20231116 | 151800 | 1090227840 | 7530 | 7530 | 7530 | 7530 | 0 |
| 298 | 20231116 | 151700 | 1090227840 | 7530 | 7530 | 7530 | 7530 | 181 |
| 299 | 20231116 | 151600 | 1088864910 | 7530 | 7520 | 7530 | 7520 | 1366 |
| 300 | 20231116 | 151500 | 1078579300 | 7520 | 7510 | 7520 | 7500 | 3689 |
| 301 | 20231116 | 151400 | 1050875750 | 7510 | 7510 | 7510 | 7510 | 38 |
| 302 | 20231116 | 151300 | 1050590370 | 7520 | 7520 | 7520 | 7510 | 274 |
| 303 | 20231116 | 151200 | 1048530430 | 7520 | 7520 | 7520 | 7520 | 42 |
| 304 | 20231116 | 151100 | 1048214590 | 7510 | 7510 | 7520 | 7510 | 685 |
| 305 | 20231116 | 151000 | 1043069770 | 7510 | 7510 | 7510 | 7510 | 8 |
| 306 | 20231116 | 150900 | 1043009690 | 7530 | 7530 | 7530 | 7530 | 202 |
| 307 | 20231116 | 150800 | 1041488630 | 7550 | 7550 | 7550 | 7550 | 0 |
| 308 | 20231116 | 150700 | 1041488630 | 7550 | 7550 | 7550 | 7550 | 0 |
| 309 | 20231116 | 150600 | 1041488630 | 7550 | 7530 | 7550 | 7500 | 754 |
| 310 | 20231116 | 150500 | 1035819120 | 7540 | 7540 | 7540 | 7540 | 305 |
| 311 | 20231116 | 150400 | 1033519420 | 7550 | 7550 | 7550 | 7550 | 6 |
| 312 | 20231116 | 150300 | 1033474120 | 7530 | 7530 | 7530 | 7530 | 0 |
| 313 | 20231116 | 150200 | 1033474120 | 7530 | 7530 | 7530 | 7530 | 76 |
| 314 | 20231116 | 150100 | 1032901840 | 7530 | 7530 | 7530 | 7530 | 38 |
| 315 | 20231116 | 150000 | 1032615700 | 7530 | 7530 | 7530 | 7530 | 12 |
| 316 | 20231116 | 145900 | 1032525340 | 7530 | 7530 | 7530 | 7530 | 31 |
| 317 | 20231116 | 145800 | 1032291910 | 7530 | 7530 | 7530 | 7530 | 0 |
| 318 | 20231116 | 145700 | 1032291910 | 7530 | 7530 | 7530 | 7530 | 1 |
| 319 | 20231116 | 145600 | 1032284380 | 7530 | 7540 | 7540 | 7530 | 39 |
| 320 | 20231116 | 145500 | 1031990690 | 7530 | 7530 | 7530 | 7530 | 37 |
| 321 | 20231116 | 145400 | 1031712080 | 7530 | 7530 | 7530 | 7530 | 0 |
| 322 | 20231116 | 145300 | 1031712080 | 7530 | 7540 | 7540 | 7530 | 39 |
| 323 | 20231116 | 145200 | 1031418400 | 7530 | 7530 | 7530 | 7530 | 188 |
| 324 | 20231116 | 145100 | 1030002760 | 7530 | 7530 | 7530 | 7530 | 10 |
| 325 | 20231116 | 145000 | 1029927460 | 7530 | 7530 | 7540 | 7530 | 39 |
| 326 | 20231116 | 144900 | 1029633780 | 7530 | 7530 | 7530 | 7530 | 38 |
| 327 | 20231116 | 144800 | 1029347640 | 7530 | 7530 | 7530 | 7530 | 8 |
| 328 | 20231116 | 144700 | 1029287400 | 7530 | 7530 | 7530 | 7530 | 88 |
| 329 | 20231116 | 144600 | 1028624760 | 7530 | 7530 | 7530 | 7530 | 260 |
| 330 | 20231116 | 144500 | 1026666960 | 7530 | 7530 | 7530 | 7530 | 4 |
| 331 | 20231116 | 144400 | 1026636840 | 7530 | 7530 | 7540 | 7530 | 358 |
| 332 | 20231116 | 144300 | 1023940100 | 7530 | 7530 | 7530 | 7530 | 39 |
| 333 | 20231116 | 144200 | 1023646430 | 7530 | 7530 | 7530 | 7530 | 5 |
| 334 | 20231116 | 144100 | 1023608780 | 7530 | 7530 | 7530 | 7530 | 43 |
| 335 | 20231116 | 144000 | 1023284990 | 7530 | 7530 | 7530 | 7530 | 37 |
| 336 | 20231116 | 143900 | 1023006380 | 7540 | 7540 | 7540 | 7540 | 103 |
| 337 | 20231116 | 143800 | 1022229760 | 7540 | 7540 | 7540 | 7540 | 288 |
| 338 | 20231116 | 143700 | 1020058240 | 7540 | 7540 | 7550 | 7540 | 211 |
| 339 | 20231116 | 143600 | 1018467160 | 7550 | 7530 | 7550 | 7530 | 1356 |
| 340 | 20231116 | 143500 | 1008244470 | 7530 | 7530 | 7530 | 7520 | 1045 |
| 341 | 20231116 | 143400 | 1000376000 | 7520 | 7510 | 7520 | 7510 | 1154 |
| 342 | 20231116 | 143300 | 991698290 | 7500 | 7500 | 7500 | 7500 | 135 |
| 343 | 20231116 | 143200 | 990685790 | 7500 | 7510 | 7520 | 7500 | 338 |
| 344 | 20231116 | 143100 | 988145630 | 7510 | 7510 | 7510 | 7490 | 547 |
| 345 | 20231116 | 143000 | 984042770 | 7510 | 7510 | 7510 | 7510 | 0 |
| 346 | 20231116 | 142900 | 984042770 | 7510 | 7510 | 7510 | 7510 | 75 |
| 347 | 20231116 | 142800 | 983479520 | 7500 | 7500 | 7500 | 7500 | 0 |
| 348 | 20231116 | 142700 | 983479520 | 7500 | 7510 | 7510 | 7500 | 2 |
| 349 | 20231116 | 142600 | 983464510 | 7510 | 7510 | 7510 | 7510 | 38 |
| 350 | 20231116 | 142500 | 983179130 | 7500 | 7500 | 7500 | 7500 | 125 |
| 351 | 20231116 | 142400 | 982241630 | 7500 | 7500 | 7500 | 7500 | 0 |
| 352 | 20231116 | 142300 | 982241630 | 7500 | 7500 | 7500 | 7500 | 0 |
| 353 | 20231116 | 142200 | 982241630 | 7500 | 7510 | 7510 | 7500 | 283 |
| 354 | 20231116 | 142100 | 980117680 | 7510 | 7510 | 7510 | 7510 | 0 |
| 355 | 20231116 | 142000 | 980117680 | 7510 | 7510 | 7510 | 7510 | 77 |
| 356 | 20231116 | 141900 | 979539410 | 7520 | 7520 | 7520 | 7520 | 301 |
| 357 | 20231116 | 141800 | 977275890 | 7520 | 7520 | 7520 | 7520 | 0 |
| 358 | 20231116 | 141700 | 977275890 | 7520 | 7520 | 7520 | 7520 | 1138 |
| 359 | 20231116 | 141600 | 968718130 | 7520 | 7520 | 7520 | 7520 | 39 |
| 360 | 20231116 | 141500 | 968424850 | 7530 | 7530 | 7530 | 7530 | 0 |
| 361 | 20231116 | 141400 | 968424850 | 7530 | 7530 | 7530 | 7530 | 0 |
| 362 | 20231116 | 141300 | 968424850 | 7530 | 7530 | 7530 | 7530 | 76 |
| 363 | 20231116 | 141200 | 967852570 | 7520 | 7520 | 7520 | 7520 | 0 |
| 364 | 20231116 | 141100 | 967852570 | 7520 | 7520 | 7520 | 7520 | 10 |
| 365 | 20231116 | 141000 | 967777370 | 7520 | 7530 | 7530 | 7520 | 278 |
| 366 | 20231116 | 140900 | 965686430 | 7510 | 7510 | 7510 | 7510 | 0 |
| 367 | 20231116 | 140800 | 965686430 | 7510 | 7520 | 7530 | 7510 | 529 |
| 368 | 20231116 | 140700 | 961709990 | 7540 | 7540 | 7540 | 7540 | 28 |
| 369 | 20231116 | 140600 | 961498870 | 7540 | 7540 | 7540 | 7540 | 0 |
| 370 | 20231116 | 140500 | 961498870 | 7540 | 7540 | 7540 | 7540 | 176 |
| 371 | 20231116 | 140400 | 960171830 | 7540 | 7540 | 7540 | 7540 | 0 |
| 372 | 20231116 | 140300 | 960171830 | 7540 | 7550 | 7550 | 7540 | 82 |
| 373 | 20231116 | 140200 | 959553490 | 7550 | 7550 | 7550 | 7550 | 68 |
| 374 | 20231116 | 140100 | 959040090 | 7570 | 7570 | 7570 | 7570 | 0 |
| 375 | 20231116 | 140000 | 959040090 | 7570 | 7560 | 7570 | 7560 | 98 |
| 376 | 20231116 | 135900 | 958299130 | 7550 | 7560 | 7560 | 7550 | 82 |
| 377 | 20231116 | 135800 | 957680020 | 7570 | 7570 | 7570 | 7570 | 0 |
| 378 | 20231116 | 135700 | 957680020 | 7570 | 7560 | 7570 | 7560 | 10 |
| 379 | 20231116 | 135600 | 957604400 | 7550 | 7550 | 7550 | 7550 | 38 |
| 380 | 20231116 | 135500 | 957317500 | 7560 | 7550 | 7560 | 7550 | 117 |
| 381 | 20231116 | 135400 | 956433360 | 7540 | 7540 | 7540 | 7540 | 100 |
| 382 | 20231116 | 135300 | 955679360 | 7560 | 7560 | 7560 | 7550 | 62 |
| 383 | 20231116 | 135200 | 955211010 | 7570 | 7570 | 7570 | 7570 | 0 |
| 384 | 20231116 | 135100 | 955211010 | 7570 | 7560 | 7570 | 7560 | 40 |
| 385 | 20231116 | 135000 | 954908600 | 7540 | 7540 | 7540 | 7540 | 0 |
| 386 | 20231116 | 134900 | 954908600 | 7540 | 7560 | 7570 | 7540 | 41 |
| 387 | 20231116 | 134800 | 954598630 | 7540 | 7560 | 7570 | 7540 | 380 |
| 388 | 20231116 | 134700 | 951728310 | 7570 | 7570 | 7570 | 7570 | 0 |
| 389 | 20231116 | 134600 | 951728310 | 7570 | 7550 | 7570 | 7550 | 1707 |
| 390 | 20231116 | 134500 | 938812330 | 7550 | 7560 | 7560 | 7550 | 105 |
| 391 | 20231116 | 134400 | 938019030 | 7560 | 7550 | 7560 | 7550 | 60 |
| 392 | 20231116 | 134300 | 937565810 | 7530 | 7540 | 7550 | 7530 | 151 |
| 393 | 20231116 | 134200 | 936426150 | 7550 | 7550 | 7550 | 7550 | 291 |
| 394 | 20231116 | 134100 | 934229100 | 7550 | 7540 | 7550 | 7530 | 942 |
| 395 | 20231116 | 134000 | 927126720 | 7530 | 7530 | 7540 | 7530 | 338 |
| 396 | 20231116 | 133900 | 924579080 | 7540 | 7540 | 7540 | 7540 | 200 |
| 397 | 20231116 | 133800 | 923071080 | 7530 | 7540 | 7540 | 7530 | 280 |
| 398 | 20231116 | 133700 | 920959930 | 7540 | 7540 | 7540 | 7540 | 100 |
| 399 | 20231116 | 133600 | 920205930 | 7530 | 7540 | 7540 | 7530 | 1018 |
| 400 | 20231116 | 133500 | 912538310 | 7540 | 7540 | 7540 | 7540 | 276 |
| 401 | 20231116 | 133400 | 910457270 | 7550 | 7540 | 7550 | 7540 | 38 |
| 402 | 20231116 | 133300 | 910170740 | 7540 | 7540 | 7540 | 7540 | 166 |
| 403 | 20231116 | 133200 | 908919100 | 7540 | 7540 | 7540 | 7540 | 176 |
| 404 | 20231116 | 133100 | 907592060 | 7530 | 7530 | 7530 | 7530 | 300 |
| 405 | 20231116 | 133000 | 905333060 | 7550 | 7530 | 7550 | 7530 | 106 |
| 406 | 20231116 | 132900 | 904533800 | 7530 | 7530 | 7530 | 7530 | 38 |
| 407 | 20231116 | 132800 | 904247660 | 7530 | 7530 | 7530 | 7530 | 173 |
| 408 | 20231116 | 132700 | 902944970 | 7520 | 7520 | 7520 | 7520 | 37 |
| 409 | 20231116 | 132600 | 902666730 | 7520 | 7520 | 7520 | 7520 | 41 |
| 410 | 20231116 | 132500 | 902358410 | 7520 | 7520 | 7520 | 7520 | 1 |
| 411 | 20231116 | 132400 | 902350890 | 7520 | 7520 | 7520 | 7520 | 38 |
| 412 | 20231116 | 132300 | 902065130 | 7520 | 7510 | 7520 | 7510 | 165 |
| 413 | 20231116 | 132200 | 900825700 | 7510 | 7510 | 7510 | 7510 | 1864 |
| 414 | 20231116 | 132100 | 886827060 | 7500 | 7510 | 7510 | 7500 | 116 |
| 415 | 20231116 | 132000 | 885956280 | 7500 | 7500 | 7500 | 7500 | 1039 |
| 416 | 20231116 | 131900 | 878163780 | 7500 | 7500 | 7500 | 7500 | 150 |
| 417 | 20231116 | 131800 | 877038780 | 7500 | 7510 | 7510 | 7500 | 39 |
| 418 | 20231116 | 131700 | 876746270 | 7510 | 7510 | 7510 | 7510 | 157 |
| 419 | 20231116 | 131600 | 875567200 | 7510 | 7510 | 7510 | 7510 | 224 |
| 420 | 20231116 | 131500 | 873884960 | 7500 | 7510 | 7510 | 7500 | 165 |
| 421 | 20231116 | 131400 | 872646190 | 7510 | 7520 | 7520 | 7510 | 42 |
| 422 | 20231116 | 131300 | 872330730 | 7510 | 7510 | 7510 | 7510 | 100 |
| 423 | 20231116 | 131200 | 871579730 | 7510 | 7510 | 7510 | 7510 | 37 |
| 424 | 20231116 | 131100 | 871301860 | 7510 | 7490 | 7510 | 7490 | 725 |
| 425 | 20231116 | 131000 | 865863680 | 7500 | 7500 | 7500 | 7500 | 8 |
| 426 | 20231116 | 130900 | 865803680 | 7500 | 7490 | 7500 | 7490 | 61 |
| 427 | 20231116 | 130800 | 865346560 | 7500 | 7500 | 7500 | 7500 | 14 |
| 428 | 20231116 | 130700 | 865241560 | 7500 | 7500 | 7500 | 7500 | 34 |
| 429 | 20231116 | 130600 | 864986560 | 7490 | 7490 | 7490 | 7490 | 38 |
| 430 | 20231116 | 130500 | 864701940 | 7490 | 7490 | 7490 | 7490 | 38 |
| 431 | 20231116 | 130400 | 864417320 | 7500 | 7490 | 7500 | 7490 | 54 |
| 432 | 20231116 | 130300 | 864012820 | 7490 | 7490 | 7490 | 7490 | 928 |
| 433 | 20231116 | 130200 | 857062100 | 7480 | 7480 | 7480 | 7480 | 74 |
| 434 | 20231116 | 130100 | 856508580 | 7480 | 7480 | 7480 | 7480 | 5 |
| 435 | 20231116 | 130000 | 856471180 | 7480 | 7480 | 7480 | 7480 | 76 |
| 436 | 20231116 | 125900 | 855902700 | 7480 | 7480 | 7480 | 7480 | 38 |
| 437 | 20231116 | 125800 | 855618460 | 7480 | 7480 | 7480 | 7480 | 57 |
| 438 | 20231116 | 125700 | 855192100 | 7480 | 7490 | 7490 | 7480 | 116 |
| 439 | 20231116 | 125600 | 854323630 | 7490 | 7480 | 7490 | 7480 | 53 |
| 440 | 20231116 | 125500 | 853926750 | 7480 | 7480 | 7490 | 7480 | 254 |
| 441 | 20231116 | 125400 | 852026780 | 7490 | 7480 | 7490 | 7480 | 120 |
| 442 | 20231116 | 125300 | 851129170 | 7480 | 7480 | 7480 | 7480 | 374 |
| 443 | 20231116 | 125200 | 848331650 | 7480 | 7480 | 7480 | 7480 | 89 |
| 444 | 20231116 | 125100 | 847665930 | 7480 | 7490 | 7490 | 7480 | 216 |
| 445 | 20231116 | 125000 | 846048460 | 7500 | 7500 | 7500 | 7490 | 191 |
| 446 | 20231116 | 124900 | 844617250 | 7490 | 7490 | 7490 | 7490 | 70 |
| 447 | 20231116 | 124800 | 844092950 | 7480 | 7480 | 7480 | 7480 | 38 |
| 448 | 20231116 | 124700 | 843808710 | 7480 | 7480 | 7480 | 7480 | 37 |
| 449 | 20231116 | 124600 | 843531950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 450 | 20231116 | 124500 | 843531950 | 7480 | 7480 | 7480 | 7480 | 40 |
| 451 | 20231116 | 124400 | 843232750 | 7480 | 7480 | 7480 | 7480 | 38 |
| 452 | 20231116 | 124300 | 842948510 | 7480 | 7480 | 7480 | 7480 | 253 |
| 453 | 20231116 | 124200 | 841056070 | 7480 | 7480 | 7480 | 7470 | 324 |
| 454 | 20231116 | 124100 | 838632930 | 7470 | 7480 | 7480 | 7470 | 728 |
| 455 | 20231116 | 124000 | 833188190 | 7490 | 7490 | 7490 | 7480 | 28 |
| 456 | 20231116 | 123900 | 832978680 | 7490 | 7490 | 7490 | 7480 | 66 |
| 457 | 20231116 | 123800 | 832484720 | 7490 | 7490 | 7490 | 7490 | 43 |
| 458 | 20231116 | 123700 | 832162650 | 7490 | 7490 | 7490 | 7490 | 100 |
| 459 | 20231116 | 123600 | 831413650 | 7490 | 7500 | 7500 | 7490 | 47 |
| 460 | 20231116 | 123500 | 831061520 | 7500 | 7490 | 7500 | 7490 | 50 |
| 461 | 20231116 | 123400 | 830686900 | 7490 | 7490 | 7490 | 7490 | 80 |
| 462 | 20231116 | 123300 | 830087700 | 7490 | 7490 | 7490 | 7490 | 8 |
| 463 | 20231116 | 123200 | 830027780 | 7490 | 7500 | 7500 | 7490 | 702 |
| 464 | 20231116 | 123100 | 824769520 | 7500 | 7500 | 7500 | 7500 | 22 |
| 465 | 20231116 | 123000 | 824604520 | 7490 | 7480 | 7500 | 7480 | 303 |
| 466 | 20231116 | 122900 | 822337680 | 7490 | 7490 | 7490 | 7490 | 1322 |
| 467 | 20231116 | 122800 | 812435900 | 7500 | 7510 | 7510 | 7500 | 96 |
| 468 | 20231116 | 122700 | 811715890 | 7500 | 7500 | 7500 | 7500 | 37 |
| 469 | 20231116 | 122600 | 811438390 | 7490 | 7500 | 7500 | 7490 | 23 |
| 470 | 20231116 | 122500 | 811266090 | 7500 | 7500 | 7500 | 7500 | 136 |
| 471 | 20231116 | 122400 | 810246090 | 7500 | 7510 | 7510 | 7500 | 88 |
| 472 | 20231116 | 122300 | 809585970 | 7510 | 7500 | 7510 | 7490 | 250 |
| 473 | 20231116 | 122200 | 807711280 | 7500 | 7500 | 7500 | 7500 | 721 |
| 474 | 20231116 | 122100 | 802303780 | 7510 | 7500 | 7510 | 7500 | 280 |
| 475 | 20231116 | 122000 | 800203750 | 7510 | 7500 | 7510 | 7500 | 58 |
| 476 | 20231116 | 121900 | 799768550 | 7530 | 7530 | 7530 | 7530 | 0 |
| 477 | 20231116 | 121800 | 799768550 | 7530 | 7530 | 7530 | 7500 | 1491 |
| 478 | 20231116 | 121700 | 788578140 | 7530 | 7530 | 7530 | 7530 | 37 |
| 479 | 20231116 | 121600 | 788299530 | 7530 | 7530 | 7530 | 7530 | 0 |
| 480 | 20231116 | 121500 | 788299530 | 7530 | 7530 | 7530 | 7530 | 54 |
| 481 | 20231116 | 121400 | 787892910 | 7530 | 7530 | 7530 | 7530 | 1 |
| 482 | 20231116 | 121300 | 787885380 | 7530 | 7530 | 7530 | 7530 | 38 |
| 483 | 20231116 | 121200 | 787599240 | 7510 | 7510 | 7510 | 7510 | 0 |
| 484 | 20231116 | 121100 | 787599240 | 7510 | 7530 | 7530 | 7510 | 687 |
| 485 | 20231116 | 121000 | 782433570 | 7540 | 7540 | 7540 | 7540 | 0 |
| 486 | 20231116 | 120900 | 782433570 | 7540 | 7550 | 7550 | 7530 | 2116 |
| 487 | 20231116 | 120800 | 766485930 | 7550 | 7550 | 7550 | 7540 | 46 |
| 488 | 20231116 | 120700 | 766139010 | 7550 | 7550 | 7550 | 7550 | 1 |
| 489 | 20231116 | 120600 | 766131460 | 7550 | 7550 | 7550 | 7550 | 0 |
| 490 | 20231116 | 120500 | 766131460 | 7550 | 7540 | 7550 | 7540 | 461 |
| 491 | 20231116 | 120400 | 762651290 | 7550 | 7550 | 7550 | 7550 | 277 |
| 492 | 20231116 | 120300 | 760559940 | 7550 | 7550 | 7550 | 7550 | 38 |
| 493 | 20231116 | 120200 | 760273040 | 7560 | 7550 | 7560 | 7550 | 3201 |
| 494 | 20231116 | 120100 | 736073860 | 7560 | 7550 | 7560 | 7550 | 595 |
| 495 | 20231116 | 120000 | 731579100 | 7550 | 7550 | 7550 | 7550 | 193 |
| 496 | 20231116 | 115900 | 730121950 | 7560 | 7560 | 7560 | 7560 | 5 |
| 497 | 20231116 | 115800 | 730084150 | 7570 | 7570 | 7570 | 7570 | 1 |
| 498 | 20231116 | 115700 | 730076580 | 7570 | 7570 | 7570 | 7560 | 101 |
| 499 | 20231116 | 115600 | 729312810 | 7570 | 7570 | 7570 | 7570 | 590 |
| 500 | 20231116 | 115500 | 724846510 | 7570 | 7560 | 7570 | 7560 | 739 |
| 501 | 20231116 | 115400 | 719257670 | 7560 | 7550 | 7560 | 7550 | 40 |
| 502 | 20231116 | 115300 | 718955660 | 7550 | 7540 | 7550 | 7540 | 106 |
| 503 | 20231116 | 115200 | 718155740 | 7540 | 7540 | 7540 | 7540 | 0 |
| 504 | 20231116 | 115100 | 718155740 | 7540 | 7540 | 7540 | 7540 | 4 |
| 505 | 20231116 | 115000 | 718125580 | 7540 | 7540 | 7540 | 7540 | 38 |
| 506 | 20231116 | 114900 | 717839060 | 7550 | 7550 | 7550 | 7550 | 71 |
| 507 | 20231116 | 114800 | 717303010 | 7550 | 7530 | 7550 | 7520 | 1027 |
| 508 | 20231116 | 114700 | 709561670 | 7530 | 7530 | 7530 | 7530 | 386 |
| 509 | 20231116 | 114600 | 706655090 | 7530 | 7530 | 7530 | 7530 | 109 |
| 510 | 20231116 | 114500 | 705834320 | 7540 | 7540 | 7540 | 7540 | 22 |
| 511 | 20231116 | 114400 | 705668440 | 7540 | 7520 | 7540 | 7520 | 140 |
| 512 | 20231116 | 114300 | 704614600 | 7530 | 7530 | 7530 | 7530 | 0 |
| 513 | 20231116 | 114200 | 704614600 | 7530 | 7530 | 7530 | 7530 | 15 |
| 514 | 20231116 | 114100 | 704501650 | 7520 | 7510 | 7520 | 7510 | 75 |
| 515 | 20231116 | 114000 | 703938030 | 7530 | 7520 | 7530 | 7510 | 372 |
| 516 | 20231116 | 113900 | 701143450 | 7520 | 7520 | 7520 | 7520 | 38 |
| 517 | 20231116 | 113800 | 700857690 | 7520 | 7520 | 7520 | 7520 | 134 |
| 518 | 20231116 | 113700 | 699850010 | 7530 | 7520 | 7530 | 7520 | 51 |
| 519 | 20231116 | 113600 | 699466480 | 7520 | 7540 | 7540 | 7520 | 895 |
| 520 | 20231116 | 113500 | 692734180 | 7540 | 7540 | 7540 | 7540 | 1588 |
| 521 | 20231116 | 113400 | 680760660 | 7540 | 7540 | 7550 | 7540 | 347 |
| 522 | 20231116 | 113300 | 678144180 | 7540 | 7540 | 7540 | 7540 | 38 |
| 523 | 20231116 | 113200 | 677857660 | 7550 | 7550 | 7550 | 7550 | 1181 |
| 524 | 20231116 | 113100 | 668941110 | 7560 | 7560 | 7560 | 7550 | 58 |
| 525 | 20231116 | 113000 | 668503010 | 7560 | 7540 | 7560 | 7540 | 82 |
| 526 | 20231116 | 112900 | 667884220 | 7540 | 7550 | 7550 | 7540 | 7 |
| 527 | 20231116 | 112800 | 667831390 | 7560 | 7550 | 7560 | 7550 | 125 |
| 528 | 20231116 | 112700 | 666886410 | 7550 | 7540 | 7550 | 7540 | 77 |
| 529 | 20231116 | 112600 | 666305820 | 7540 | 7540 | 7540 | 7540 | 0 |
| 530 | 20231116 | 112500 | 666305820 | 7540 | 7540 | 7540 | 7540 | 37 |
| 531 | 20231116 | 112400 | 666026840 | 7540 | 7530 | 7540 | 7530 | 544 |
| 532 | 20231116 | 112300 | 661925460 | 7540 | 7540 | 7540 | 7530 | 331 |
| 533 | 20231116 | 112200 | 659431640 | 7520 | 7520 | 7520 | 7520 | 300 |
| 534 | 20231116 | 112100 | 657175640 | 7540 | 7530 | 7540 | 7530 | 178 |
| 535 | 20231116 | 112000 | 655834550 | 7530 | 7530 | 7530 | 7530 | 332 |
| 536 | 20231116 | 111900 | 653334590 | 7530 | 7540 | 7550 | 7530 | 23 |
| 537 | 20231116 | 111800 | 653161190 | 7530 | 7520 | 7530 | 7520 | 726 |
| 538 | 20231116 | 111700 | 647694750 | 7520 | 7530 | 7530 | 7520 | 380 |
| 539 | 20231116 | 111600 | 644836830 | 7540 | 7550 | 7550 | 7540 | 44 |
| 540 | 20231116 | 111500 | 644505000 | 7540 | 7550 | 7570 | 7540 | 213 |
| 541 | 20231116 | 111400 | 642898770 | 7550 | 7540 | 7550 | 7540 | 21 |
| 542 | 20231116 | 111300 | 642740420 | 7530 | 7540 | 7550 | 7520 | 386 |
| 543 | 20231116 | 111200 | 639832390 | 7570 | 7560 | 7570 | 7550 | 371 |
| 544 | 20231116 | 111100 | 637025310 | 7540 | 7540 | 7580 | 7540 | 730 |
| 545 | 20231116 | 111000 | 631513980 | 7550 | 7550 | 7550 | 7550 | 20 |
| 546 | 20231116 | 110900 | 631362980 | 7550 | 7550 | 7550 | 7550 | 21 |
| 547 | 20231116 | 110800 | 631204430 | 7560 | 7560 | 7560 | 7560 | 252 |
| 548 | 20231116 | 110700 | 629299310 | 7560 | 7560 | 7560 | 7560 | 435 |
| 549 | 20231116 | 110600 | 626010710 | 7560 | 7550 | 7560 | 7550 | 46 |
| 550 | 20231116 | 110500 | 625663330 | 7560 | 7540 | 7560 | 7530 | 84 |
| 551 | 20231116 | 110400 | 625029920 | 7540 | 7550 | 7550 | 7540 | 20 |
| 552 | 20231116 | 110300 | 624879020 | 7550 | 7540 | 7550 | 7530 | 160 |
| 553 | 20231116 | 110200 | 623674100 | 7530 | 7540 | 7550 | 7530 | 588 |
| 554 | 20231116 | 110100 | 619243080 | 7540 | 7530 | 7540 | 7530 | 103 |
| 555 | 20231116 | 110000 | 618467110 | 7520 | 7550 | 7550 | 7520 | 264 |
| 556 | 20231116 | 105900 | 616476850 | 7540 | 7530 | 7540 | 7530 | 54 |
| 557 | 20231116 | 105800 | 616069850 | 7520 | 7520 | 7520 | 7520 | 0 |
| 558 | 20231116 | 105700 | 616069850 | 7520 | 7540 | 7540 | 7520 | 300 |
| 559 | 20231116 | 105600 | 613812150 | 7540 | 7540 | 7540 | 7540 | 164 |
| 560 | 20231116 | 105500 | 612575590 | 7530 | 7550 | 7550 | 7520 | 1414 |
| 561 | 20231116 | 105400 | 601920260 | 7550 | 7560 | 7560 | 7550 | 168 |
| 562 | 20231116 | 105300 | 600650280 | 7560 | 7550 | 7560 | 7540 | 931 |
| 563 | 20231116 | 105200 | 593618910 | 7550 | 7550 | 7560 | 7550 | 232 |
| 564 | 20231116 | 105100 | 591867260 | 7570 | 7570 | 7570 | 7550 | 1182 |
| 565 | 20231116 | 105000 | 582927930 | 7580 | 7580 | 7580 | 7580 | 100 |
| 566 | 20231116 | 104900 | 582169930 | 7570 | 7600 | 7600 | 7570 | 78 |
| 567 | 20231116 | 104800 | 581578120 | 7600 | 7590 | 7600 | 7570 | 651 |
| 568 | 20231116 | 104700 | 576645660 | 7600 | 7600 | 7610 | 7600 | 506 |
| 569 | 20231116 | 104600 | 572800010 | 7600 | 7590 | 7600 | 7590 | 142 |
| 570 | 20231116 | 104500 | 571720820 | 7590 | 7610 | 7610 | 7590 | 1648 |
| 571 | 20231116 | 104400 | 559185190 | 7620 | 7580 | 7630 | 7580 | 2729 |
| 572 | 20231116 | 104300 | 538413140 | 7560 | 7570 | 7580 | 7560 | 983 |
| 573 | 20231116 | 104200 | 530971880 | 7570 | 7570 | 7570 | 7570 | 1234 |
| 574 | 20231116 | 104100 | 521630500 | 7580 | 7590 | 7590 | 7570 | 381 |
| 575 | 20231116 | 104000 | 518743070 | 7560 | 7570 | 7580 | 7560 | 556 |
| 576 | 20231116 | 103900 | 514535320 | 7580 | 7570 | 7590 | 7560 | 2199 |
| 577 | 20231116 | 103800 | 497885310 | 7570 | 7590 | 7590 | 7570 | 864 |
| 578 | 20231116 | 103700 | 491342420 | 7600 | 7600 | 7600 | 7590 | 475 |
| 579 | 20231116 | 103600 | 487733440 | 7600 | 7600 | 7640 | 7570 | 4200 |
| 580 | 20231116 | 103500 | 455786160 | 7600 | 7600 | 7630 | 7600 | 2189 |
| 581 | 20231116 | 103400 | 439124510 | 7600 | 7610 | 7640 | 7600 | 1898 |
| 582 | 20231116 | 103300 | 424658890 | 7610 | 7620 | 7620 | 7600 | 1414 |
| 583 | 20231116 | 103200 | 413903160 | 7610 | 7620 | 7620 | 7610 | 867 |
| 584 | 20231116 | 103100 | 407297960 | 7630 | 7630 | 7640 | 7580 | 4554 |
| 585 | 20231116 | 103000 | 372548170 | 7620 | 7580 | 7630 | 7570 | 2187 |
| 586 | 20231116 | 102900 | 355888380 | 7610 | 7620 | 7620 | 7560 | 6255 |
| 587 | 20231116 | 102800 | 308350340 | 7620 | 7620 | 7640 | 7600 | 1017 |
| 588 | 20231116 | 102700 | 300593320 | 7620 | 7640 | 7650 | 7590 | 2869 |
| 589 | 20231116 | 102600 | 278759290 | 7600 | 7580 | 7650 | 7550 | 2370 |
| 590 | 20231116 | 102500 | 260763580 | 7600 | 7600 | 7610 | 7580 | 2542 |
| 591 | 20231116 | 102400 | 241444050 | 7600 | 7590 | 7600 | 7590 | 539 |
| 592 | 20231116 | 102300 | 237347780 | 7590 | 7570 | 7600 | 7540 | 1807 |
| 593 | 20231116 | 102200 | 223677980 | 7560 | 7590 | 7590 | 7550 | 1070 |
| 594 | 20231116 | 102100 | 215590140 | 7550 | 7530 | 7600 | 7530 | 2615 |
| 595 | 20231116 | 102000 | 195829130 | 7530 | 7510 | 7530 | 7500 | 877 |
| 596 | 20231116 | 101900 | 189228420 | 7500 | 7480 | 7510 | 7480 | 1955 |
| 597 | 20231116 | 101800 | 174587170 | 7470 | 7450 | 7470 | 7450 | 1884 |
| 598 | 20231116 | 101700 | 160532430 | 7440 | 7430 | 7440 | 7430 | 531 |
| 599 | 20231116 | 101600 | 156582790 | 7410 | 7410 | 7410 | 7400 | 3724 |
| 600 | 20231116 | 101500 | 128998640 | 7410 | 7420 | 7420 | 7410 | 630 |
| 601 | 20231116 | 101400 | 124328370 | 7420 | 7420 | 7420 | 7420 | 5 |
| 602 | 20231116 | 101300 | 124291270 | 7430 | 7430 | 7430 | 7430 | 104 |
| 603 | 20231116 | 101200 | 123518550 | 7440 | 7450 | 7450 | 7440 | 307 |
| 604 | 20231116 | 101100 | 121234430 | 7450 | 7450 | 7450 | 7430 | 783 |
| 605 | 20231116 | 101000 | 115405890 | 7440 | 7460 | 7460 | 7440 | 767 |
| 606 | 20231116 | 100900 | 109689980 | 7460 | 7460 | 7460 | 7450 | 4033 |
| 607 | 20231116 | 100800 | 79604300 | 7450 | 7440 | 7460 | 7440 | 874 |
| 608 | 20231116 | 100700 | 73092700 | 7440 | 7450 | 7460 | 7440 | 1541 |
| 609 | 20231116 | 100600 | 61609520 | 7450 | 7440 | 7460 | 7440 | 1979 |
| 610 | 20231116 | 100500 | 46870940 | 7440 | 7420 | 7440 | 7400 | 663 |
| 611 | 20231116 | 100400 | 41939140 | 7400 | 7370 | 7440 | 7360 | 1812 |
| 612 | 20231116 | 100300 | 28540030 | 7360 | 7360 | 7370 | 7350 | 612 |
| 613 | 20231116 | 100200 | 24033350 | 7350 | 7370 | 7410 | 7350 | 290 |
| 614 | 20231116 | 100100 | 21898470 | 7360 | 7360 | 7360 | 7360 | 320 |
| 615 | 20231116 | 100000 | 19543270 | 7360 | 7430 | 7430 | 7360 | 2635 |