30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 193900 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 2623 |
| 3 | 20231116 | 193800 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 4 | 20231116 | 193700 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 5 | 20231116 | 193600 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 6 | 20231116 | 193500 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 7 | 20231116 | 193400 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 8 | 20231116 | 193300 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 9 | 20231116 | 193200 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 10 | 20231116 | 193100 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 11 | 20231116 | 193000 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 12 | 20231116 | 192900 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 13 | 20231116 | 192800 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 14 | 20231116 | 192700 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 15 | 20231116 | 192600 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 16 | 20231116 | 192500 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 17 | 20231116 | 192400 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 18 | 20231116 | 192300 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 19 | 20231116 | 192200 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 20 | 20231116 | 192100 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 21 | 20231116 | 192000 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 22 | 20231116 | 191900 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 23 | 20231116 | 191800 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 24 | 20231116 | 191700 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 25 | 20231116 | 191600 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 26 | 20231116 | 191500 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 27 | 20231116 | 191400 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 28 | 20231116 | 191300 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 29 | 20231116 | 191200 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 30 | 20231116 | 191100 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 31 | 20231116 | 191000 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 32 | 20231116 | 190900 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 2623 |
| 33 | 20231116 | 190800 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 34 | 20231116 | 190700 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 35 | 20231116 | 190600 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 36 | 20231116 | 190500 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 37 | 20231116 | 190400 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 38 | 20231116 | 190300 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 39 | 20231116 | 190200 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 40 | 20231116 | 190100 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 41 | 20231116 | 190000 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 42 | 20231116 | 185900 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 43 | 20231116 | 185800 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 44 | 20231116 | 185700 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 45 | 20231116 | 185600 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 46 | 20231116 | 185500 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 47 | 20231116 | 185400 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 48 | 20231116 | 185300 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 49 | 20231116 | 185200 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 50 | 20231116 | 185100 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 51 | 20231116 | 185000 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 52 | 20231116 | 184900 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 53 | 20231116 | 184800 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 54 | 20231116 | 184700 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 55 | 20231116 | 184600 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 56 | 20231116 | 184500 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 57 | 20231116 | 184400 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 58 | 20231116 | 184300 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 59 | 20231116 | 184200 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 60 | 20231116 | 184100 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 61 | 20231116 | 184000 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 62 | 20231116 | 183900 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 2623 |
| 63 | 20231116 | 183800 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 64 | 20231116 | 183700 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 65 | 20231116 | 183600 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 66 | 20231116 | 183500 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 67 | 20231116 | 183400 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 68 | 20231116 | 183300 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 69 | 20231116 | 183200 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 70 | 20231116 | 183100 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 71 | 20231116 | 183000 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 72 | 20231116 | 182900 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 73 | 20231116 | 182800 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 74 | 20231116 | 182700 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 75 | 20231116 | 182600 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 76 | 20231116 | 182500 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 77 | 20231116 | 182400 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 78 | 20231116 | 182300 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 79 | 20231116 | 182200 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 80 | 20231116 | 182100 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 81 | 20231116 | 182000 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 82 | 20231116 | 181900 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 83 | 20231116 | 181800 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 84 | 20231116 | 181700 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 85 | 20231116 | 181600 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 86 | 20231116 | 181500 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 87 | 20231116 | 181400 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 88 | 20231116 | 181300 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 89 | 20231116 | 181200 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 90 | 20231116 | 181100 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 91 | 20231116 | 181000 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 92 | 20231116 | 180900 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 2623 |
| 93 | 20231116 | 180800 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 94 | 20231116 | 180700 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 95 | 20231116 | 180600 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 96 | 20231116 | 180500 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 97 | 20231116 | 180400 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 98 | 20231116 | 180300 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 99 | 20231116 | 180200 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 100 | 20231116 | 180100 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 101 | 20231116 | 180000 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 102 | 20231116 | 175900 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 103 | 20231116 | 175800 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 104 | 20231116 | 175700 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 105 | 20231116 | 175600 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 106 | 20231116 | 175500 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 107 | 20231116 | 175400 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 108 | 20231116 | 175300 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 109 | 20231116 | 175200 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 110 | 20231116 | 175100 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 111 | 20231116 | 175000 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 112 | 20231116 | 174900 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 113 | 20231116 | 174800 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 114 | 20231116 | 174700 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 115 | 20231116 | 174600 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 116 | 20231116 | 174500 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 117 | 20231116 | 174400 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 118 | 20231116 | 174300 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 119 | 20231116 | 174200 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 120 | 20231116 | 174100 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 121 | 20231116 | 174000 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 122 | 20231116 | 173900 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 2623 |
| 123 | 20231116 | 173800 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 124 | 20231116 | 173700 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 125 | 20231116 | 173600 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 126 | 20231116 | 173500 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 127 | 20231116 | 173400 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 128 | 20231116 | 173300 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 129 | 20231116 | 173200 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 130 | 20231116 | 173100 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 131 | 20231116 | 173000 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 132 | 20231116 | 172900 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 133 | 20231116 | 172800 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 134 | 20231116 | 172700 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 135 | 20231116 | 172600 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 136 | 20231116 | 172500 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 137 | 20231116 | 172400 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 138 | 20231116 | 172300 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 139 | 20231116 | 172200 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 140 | 20231116 | 172100 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 141 | 20231116 | 172000 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 142 | 20231116 | 171900 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 143 | 20231116 | 171800 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 144 | 20231116 | 171700 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 145 | 20231116 | 171600 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 146 | 20231116 | 171500 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 147 | 20231116 | 171400 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 148 | 20231116 | 171300 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 149 | 20231116 | 171200 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 150 | 20231116 | 171100 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 151 | 20231116 | 171000 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 152 | 20231116 | 170900 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 2623 |
| 153 | 20231116 | 170800 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 154 | 20231116 | 170700 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 155 | 20231116 | 170600 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 156 | 20231116 | 170500 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 157 | 20231116 | 170400 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 158 | 20231116 | 170300 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 159 | 20231116 | 170200 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 160 | 20231116 | 170100 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 161 | 20231116 | 170000 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 162 | 20231116 | 165900 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 163 | 20231116 | 165800 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 164 | 20231116 | 165700 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 165 | 20231116 | 165600 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 166 | 20231116 | 165500 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 167 | 20231116 | 165400 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 168 | 20231116 | 165300 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 169 | 20231116 | 165200 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 170 | 20231116 | 165100 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 171 | 20231116 | 165000 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 172 | 20231116 | 164900 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 173 | 20231116 | 164800 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 174 | 20231116 | 164700 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 175 | 20231116 | 164600 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 176 | 20231116 | 164500 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 177 | 20231116 | 164400 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 178 | 20231116 | 164300 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 179 | 20231116 | 164200 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 180 | 20231116 | 164100 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 181 | 20231116 | 164000 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 182 | 20231116 | 163900 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 2623 |
| 183 | 20231116 | 163800 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 184 | 20231116 | 163700 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 185 | 20231116 | 163600 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 186 | 20231116 | 163500 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 187 | 20231116 | 163400 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 188 | 20231116 | 163300 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 189 | 20231116 | 163200 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 190 | 20231116 | 163100 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 0 |
| 191 | 20231116 | 163000 | 1148451540 | 10390 | 10390 | 10390 | 10390 | 2623 |
| 192 | 20231116 | 162900 | 1121198570 | 10380 | 10380 | 10380 | 10380 | 0 |
| 193 | 20231116 | 162800 | 1121198570 | 10380 | 10380 | 10380 | 10380 | 0 |
| 194 | 20231116 | 162700 | 1121198570 | 10380 | 10380 | 10380 | 10380 | 0 |
| 195 | 20231116 | 162600 | 1121198570 | 10380 | 10380 | 10380 | 10380 | 0 |
| 196 | 20231116 | 162500 | 1121198570 | 10380 | 10380 | 10380 | 10380 | 0 |
| 197 | 20231116 | 162400 | 1121198570 | 10380 | 10380 | 10380 | 10380 | 0 |
| 198 | 20231116 | 162300 | 1121198570 | 10380 | 10380 | 10380 | 10380 | 0 |
| 199 | 20231116 | 162200 | 1121198570 | 10380 | 10380 | 10380 | 10380 | 0 |
| 200 | 20231116 | 162100 | 1121198570 | 10380 | 10380 | 10380 | 10380 | 0 |
| 201 | 20231116 | 162000 | 1121198570 | 10380 | 10380 | 10380 | 10380 | 0 |
| 202 | 20231116 | 161900 | 1121198570 | 10380 | 10390 | 10390 | 10380 | 333 |
| 203 | 20231116 | 161800 | 1117740170 | 10390 | 10390 | 10390 | 10390 | 564 |
| 204 | 20231116 | 161700 | 1111880210 | 10390 | 10380 | 10390 | 10380 | 287 |
| 205 | 20231116 | 161600 | 1108898380 | 10390 | 10380 | 10390 | 10380 | 42 |
| 206 | 20231116 | 161500 | 1108462100 | 10380 | 10380 | 10380 | 10380 | 376 |
| 207 | 20231116 | 161400 | 1104559220 | 10380 | 10380 | 10380 | 10380 | 1280 |
| 208 | 20231116 | 161300 | 1091272820 | 10390 | 10380 | 10390 | 10380 | 302 |
| 209 | 20231116 | 161200 | 1088135750 | 10380 | 10380 | 10380 | 10380 | 139 |
| 210 | 20231116 | 161100 | 1086692930 | 10380 | 10380 | 10380 | 10380 | 580 |
| 211 | 20231116 | 161000 | 1080672530 | 10370 | 10370 | 10370 | 10370 | 50 |
| 212 | 20231116 | 160900 | 1080154030 | 10370 | 10370 | 10370 | 10370 | 509 |
| 213 | 20231116 | 160800 | 1074875700 | 10370 | 10370 | 10380 | 10370 | 187 |
| 214 | 20231116 | 160700 | 1072935510 | 10380 | 10360 | 10380 | 10360 | 960 |
| 215 | 20231116 | 160600 | 1062982940 | 10370 | 10360 | 10370 | 10360 | 204 |
| 216 | 20231116 | 160500 | 1060869490 | 10360 | 10360 | 10360 | 10360 | 542 |
| 217 | 20231116 | 160400 | 1055254370 | 10360 | 10350 | 10360 | 10350 | 375 |
| 218 | 20231116 | 160300 | 1051373050 | 10350 | 10330 | 10350 | 10330 | 297 |
| 219 | 20231116 | 160200 | 1048302850 | 10330 | 10310 | 10330 | 10310 | 1069 |
| 220 | 20231116 | 160100 | 1037265300 | 10320 | 10310 | 10320 | 10310 | 1033 |
| 221 | 20231116 | 160000 | 1026614070 | 10310 | 10310 | 10310 | 10310 | 0 |
| 222 | 20231116 | 155900 | 1026614070 | 10310 | 10310 | 10310 | 10310 | 0 |
| 223 | 20231116 | 155800 | 1026614070 | 10310 | 10300 | 10310 | 10300 | 103 |
| 224 | 20231116 | 155700 | 1025553160 | 10300 | 10300 | 10300 | 10290 | 202 |
| 225 | 20231116 | 155600 | 1023474560 | 10300 | 10300 | 10300 | 10300 | 126 |
| 226 | 20231116 | 155500 | 1022176760 | 10300 | 10290 | 10300 | 10290 | 75 |
| 227 | 20231116 | 155400 | 1021405000 | 10290 | 10290 | 10290 | 10290 | 26 |
| 228 | 20231116 | 155300 | 1021137460 | 10300 | 10300 | 10300 | 10300 | 0 |
| 229 | 20231116 | 155200 | 1021137460 | 10300 | 10300 | 10300 | 10300 | 0 |
| 230 | 20231116 | 155100 | 1021137460 | 10300 | 10300 | 10300 | 10300 | 1 |
| 231 | 20231116 | 155000 | 1021127160 | 10280 | 10280 | 10280 | 10280 | 0 |
| 232 | 20231116 | 154900 | 1021127160 | 10280 | 10280 | 10280 | 10280 | 0 |
| 233 | 20231116 | 154800 | 1021127160 | 10280 | 10280 | 10280 | 10280 | 3 |
| 234 | 20231116 | 154700 | 1021096320 | 10280 | 10300 | 10300 | 10280 | 70 |
| 235 | 20231116 | 154600 | 1020375380 | 10280 | 10280 | 10280 | 10280 | 0 |
| 236 | 20231116 | 154500 | 1020375380 | 10280 | 10280 | 10280 | 10280 | 9 |
| 237 | 20231116 | 154400 | 1020282860 | 10280 | 10280 | 10280 | 10280 | 8 |
| 238 | 20231116 | 154300 | 1020200620 | 10280 | 10280 | 10280 | 10280 | 142 |
| 239 | 20231116 | 154200 | 1018740860 | 10280 | 10300 | 10300 | 10280 | 10 |
| 240 | 20231116 | 154100 | 1018638040 | 10300 | 10300 | 10300 | 10300 | 1 |
| 241 | 20231116 | 154000 | 1018627740 | 10310 | 10310 | 10310 | 10310 | 67 |
| 242 | 20231116 | 153900 | 1017936970 | 10310 | 10280 | 10310 | 10280 | 309 |
| 243 | 20231116 | 153800 | 1014754830 | 10300 | 10300 | 10300 | 10300 | 10 |
| 244 | 20231116 | 153700 | 1014651830 | 10300 | 10300 | 10300 | 10300 | 10 |
| 245 | 20231116 | 153600 | 1014548830 | 10300 | 10300 | 10300 | 10300 | 211 |
| 246 | 20231116 | 153500 | 1012375530 | 10310 | 10310 | 10310 | 10310 | 0 |
| 247 | 20231116 | 153400 | 1012375530 | 10310 | 10310 | 10310 | 10310 | 2 |
| 248 | 20231116 | 153300 | 1012354910 | 10280 | 10310 | 10310 | 10280 | 3 |
| 249 | 20231116 | 153200 | 1012324010 | 10280 | 10300 | 10310 | 10280 | 789 |
| 250 | 20231116 | 153100 | 1004197070 | 10300 | 10300 | 10300 | 10300 | 97 |
| 251 | 20231116 | 153000 | 1003197970 | 10300 | 10290 | 10300 | 10290 | 621 |
| 252 | 20231116 | 152900 | 996804030 | 10290 | 10290 | 10290 | 10290 | 525 |
| 253 | 20231116 | 152800 | 991401780 | 10290 | 10290 | 10290 | 10290 | 20 |
| 254 | 20231116 | 152700 | 991195980 | 10290 | 10290 | 10290 | 10290 | 246 |
| 255 | 20231116 | 152600 | 988664640 | 10270 | 10270 | 10270 | 10270 | 60 |
| 256 | 20231116 | 152500 | 988048440 | 10290 | 10270 | 10290 | 10270 | 272 |
| 257 | 20231116 | 152400 | 985253960 | 10270 | 10290 | 10290 | 10270 | 344 |
| 258 | 20231116 | 152300 | 981719420 | 10300 | 10280 | 10300 | 10280 | 113 |
| 259 | 20231116 | 152200 | 980556790 | 10290 | 10280 | 10290 | 10280 | 380 |
| 260 | 20231116 | 152100 | 976649720 | 10280 | 10290 | 10290 | 10280 | 155 |
| 261 | 20231116 | 152000 | 975054990 | 10290 | 10290 | 10290 | 10290 | 100 |
| 262 | 20231116 | 151900 | 974025990 | 10290 | 10280 | 10290 | 10280 | 210 |
| 263 | 20231116 | 151800 | 971867090 | 10280 | 10280 | 10290 | 10270 | 442 |
| 264 | 20231116 | 151700 | 967323410 | 10290 | 10300 | 10300 | 10280 | 290 |
| 265 | 20231116 | 151600 | 964338490 | 10300 | 10280 | 10300 | 10280 | 137 |
| 266 | 20231116 | 151500 | 962929300 | 10300 | 10300 | 10300 | 10300 | 0 |
| 267 | 20231116 | 151400 | 962929300 | 10300 | 10300 | 10300 | 10300 | 0 |
| 268 | 20231116 | 151300 | 962929300 | 10300 | 10300 | 10300 | 10300 | 2 |
| 269 | 20231116 | 151200 | 962908700 | 10290 | 10290 | 10300 | 10290 | 231 |
| 270 | 20231116 | 151100 | 960531690 | 10310 | 10310 | 10310 | 10310 | 0 |
| 271 | 20231116 | 151000 | 960531690 | 10310 | 10300 | 10310 | 10300 | 82 |
| 272 | 20231116 | 150900 | 959686410 | 10310 | 10310 | 10310 | 10310 | 0 |
| 273 | 20231116 | 150800 | 959686410 | 10310 | 10310 | 10310 | 10310 | 3 |
| 274 | 20231116 | 150700 | 959655480 | 10300 | 10300 | 10300 | 10300 | 10 |
| 275 | 20231116 | 150600 | 959552480 | 10310 | 10310 | 10310 | 10310 | 0 |
| 276 | 20231116 | 150500 | 959552480 | 10310 | 10310 | 10310 | 10310 | 18 |
| 277 | 20231116 | 150400 | 959366900 | 10300 | 10290 | 10300 | 10290 | 2003 |
| 278 | 20231116 | 150300 | 938745260 | 10290 | 10260 | 10290 | 10260 | 10 |
| 279 | 20231116 | 150200 | 938642630 | 10260 | 10260 | 10260 | 10260 | 100 |
| 280 | 20231116 | 150100 | 937616630 | 10260 | 10260 | 10260 | 10260 | 135 |
| 281 | 20231116 | 150000 | 936231530 | 10260 | 10280 | 10280 | 10260 | 1080 |
| 282 | 20231116 | 145900 | 925131310 | 10280 | 10280 | 10280 | 10280 | 0 |
| 283 | 20231116 | 145800 | 925131310 | 10280 | 10280 | 10280 | 10280 | 101 |
| 284 | 20231116 | 145700 | 924093030 | 10280 | 10260 | 10280 | 10260 | 66 |
| 285 | 20231116 | 145600 | 923415800 | 10260 | 10260 | 10260 | 10260 | 105 |
| 286 | 20231116 | 145500 | 922338500 | 10260 | 10260 | 10260 | 10260 | 27 |
| 287 | 20231116 | 145400 | 922061480 | 10260 | 10260 | 10260 | 10260 | 3 |
| 288 | 20231116 | 145300 | 922030700 | 10260 | 10260 | 10260 | 10260 | 739 |
| 289 | 20231116 | 145200 | 914448560 | 10270 | 10270 | 10270 | 10270 | 20 |
| 290 | 20231116 | 145100 | 914243160 | 10290 | 10290 | 10290 | 10290 | 9 |
| 291 | 20231116 | 145000 | 914150550 | 10290 | 10290 | 10290 | 10290 | 30 |
| 292 | 20231116 | 144900 | 913841850 | 10290 | 10290 | 10290 | 10290 | 5 |
| 293 | 20231116 | 144800 | 913790400 | 10290 | 10290 | 10290 | 10290 | 23 |
| 294 | 20231116 | 144700 | 913553730 | 10300 | 10300 | 10300 | 10300 | 9 |
| 295 | 20231116 | 144600 | 913461030 | 10300 | 10270 | 10300 | 10270 | 4 |
| 296 | 20231116 | 144500 | 913419920 | 10270 | 10300 | 10300 | 10270 | 2 |
| 297 | 20231116 | 144400 | 913399350 | 10260 | 10260 | 10260 | 10260 | 222 |
| 298 | 20231116 | 144300 | 911121630 | 10260 | 10300 | 10300 | 10260 | 311 |
| 299 | 20231116 | 144200 | 907928900 | 10300 | 10290 | 10300 | 10290 | 151 |
| 300 | 20231116 | 144100 | 906375100 | 10290 | 10290 | 10290 | 10290 | 0 |
| 301 | 20231116 | 144000 | 906375100 | 10290 | 10290 | 10290 | 10290 | 0 |
| 302 | 20231116 | 143900 | 906375100 | 10290 | 10290 | 10290 | 10290 | 1 |
| 303 | 20231116 | 143800 | 906364810 | 10300 | 10270 | 10300 | 10270 | 503 |
| 304 | 20231116 | 143700 | 901198910 | 10270 | 10270 | 10270 | 10270 | 40 |
| 305 | 20231116 | 143600 | 900788110 | 10260 | 10300 | 10300 | 10260 | 82 |
| 306 | 20231116 | 143500 | 899946750 | 10300 | 10280 | 10300 | 10280 | 974 |
| 307 | 20231116 | 143400 | 889921010 | 10280 | 10280 | 10280 | 10280 | 87 |
| 308 | 20231116 | 143300 | 889026650 | 10270 | 10260 | 10270 | 10260 | 84 |
| 309 | 20231116 | 143200 | 888164310 | 10260 | 10270 | 10270 | 10260 | 6 |
| 310 | 20231116 | 143100 | 888102700 | 10280 | 10280 | 10280 | 10280 | 1 |
| 311 | 20231116 | 143000 | 888092420 | 10280 | 10280 | 10280 | 10280 | 5 |
| 312 | 20231116 | 142900 | 888041020 | 10280 | 10280 | 10280 | 10280 | 80 |
| 313 | 20231116 | 142800 | 887218620 | 10280 | 10270 | 10280 | 10270 | 333 |
| 314 | 20231116 | 142700 | 883795880 | 10240 | 10240 | 10240 | 10240 | 0 |
| 315 | 20231116 | 142600 | 883795880 | 10240 | 10250 | 10250 | 10240 | 25 |
| 316 | 20231116 | 142500 | 883539680 | 10240 | 10240 | 10240 | 10240 | 0 |
| 317 | 20231116 | 142400 | 883539680 | 10240 | 10240 | 10240 | 10240 | 0 |
| 318 | 20231116 | 142300 | 883539680 | 10240 | 10240 | 10240 | 10240 | 0 |
| 319 | 20231116 | 142200 | 883539680 | 10240 | 10240 | 10240 | 10240 | 100 |
| 320 | 20231116 | 142100 | 882515680 | 10240 | 10240 | 10240 | 10240 | 0 |
| 321 | 20231116 | 142000 | 882515680 | 10240 | 10240 | 10240 | 10240 | 380 |
| 322 | 20231116 | 141900 | 878624480 | 10250 | 10260 | 10280 | 10250 | 780 |
| 323 | 20231116 | 141800 | 870621280 | 10260 | 10260 | 10260 | 10260 | 0 |
| 324 | 20231116 | 141700 | 870621280 | 10260 | 10260 | 10260 | 10260 | 1 |
| 325 | 20231116 | 141600 | 870611020 | 10270 | 10270 | 10270 | 10270 | 57 |
| 326 | 20231116 | 141500 | 870025630 | 10290 | 10290 | 10290 | 10290 | 1 |
| 327 | 20231116 | 141400 | 870015340 | 10270 | 10270 | 10270 | 10270 | 30 |
| 328 | 20231116 | 141300 | 869707240 | 10270 | 10270 | 10270 | 10270 | 11 |
| 329 | 20231116 | 141200 | 869594270 | 10270 | 10270 | 10270 | 10270 | 66 |
| 330 | 20231116 | 141100 | 868916450 | 10270 | 10270 | 10270 | 10270 | 0 |
| 331 | 20231116 | 141000 | 868916450 | 10270 | 10270 | 10270 | 10270 | 185 |
| 332 | 20231116 | 140900 | 867016500 | 10270 | 10270 | 10270 | 10270 | 3 |
| 333 | 20231116 | 140800 | 866985690 | 10290 | 10290 | 10290 | 10290 | 0 |
| 334 | 20231116 | 140700 | 866985690 | 10290 | 10290 | 10290 | 10290 | 0 |
| 335 | 20231116 | 140600 | 866985690 | 10290 | 10290 | 10290 | 10290 | 3 |
| 336 | 20231116 | 140500 | 866954820 | 10270 | 10270 | 10270 | 10270 | 8 |
| 337 | 20231116 | 140400 | 866872660 | 10280 | 10280 | 10280 | 10280 | 9 |
| 338 | 20231116 | 140300 | 866780140 | 10290 | 10280 | 10290 | 10280 | 13 |
| 339 | 20231116 | 140200 | 866646470 | 10300 | 10300 | 10300 | 10300 | 0 |
| 340 | 20231116 | 140100 | 866646470 | 10300 | 10300 | 10300 | 10300 | 0 |
| 341 | 20231116 | 140000 | 866646470 | 10300 | 10280 | 10300 | 10280 | 10 |
| 342 | 20231116 | 135900 | 866543490 | 10300 | 10290 | 10300 | 10260 | 404 |
| 343 | 20231116 | 135800 | 862394250 | 10300 | 10300 | 10300 | 10300 | 0 |
| 344 | 20231116 | 135700 | 862394250 | 10300 | 10300 | 10300 | 10300 | 0 |
| 345 | 20231116 | 135600 | 862394250 | 10300 | 10300 | 10300 | 10300 | 25 |
| 346 | 20231116 | 135500 | 862136750 | 10300 | 10300 | 10300 | 10300 | 20 |
| 347 | 20231116 | 135400 | 861930750 | 10300 | 10300 | 10300 | 10300 | 318 |
| 348 | 20231116 | 135300 | 858655350 | 10310 | 10300 | 10310 | 10300 | 308 |
| 349 | 20231116 | 135200 | 855482940 | 10300 | 10300 | 10300 | 10300 | 3 |
| 350 | 20231116 | 135100 | 855452040 | 10270 | 10270 | 10270 | 10270 | 1032 |
| 351 | 20231116 | 135000 | 844853400 | 10250 | 10260 | 10260 | 10250 | 439 |
| 352 | 20231116 | 134900 | 840353570 | 10260 | 10260 | 10260 | 10250 | 1884 |
| 353 | 20231116 | 134800 | 821032730 | 10260 | 10260 | 10260 | 10260 | 15 |
| 354 | 20231116 | 134700 | 820878830 | 10250 | 10250 | 10250 | 10250 | 0 |
| 355 | 20231116 | 134600 | 820878830 | 10250 | 10250 | 10250 | 10250 | 162 |
| 356 | 20231116 | 134500 | 819218330 | 10250 | 10250 | 10250 | 10250 | 100 |
| 357 | 20231116 | 134400 | 818193330 | 10270 | 10270 | 10270 | 10270 | 200 |
| 358 | 20231116 | 134300 | 816139330 | 10250 | 10250 | 10250 | 10250 | 5 |
| 359 | 20231116 | 134200 | 816088080 | 10270 | 10260 | 10270 | 10260 | 10 |
| 360 | 20231116 | 134100 | 815985430 | 10270 | 10260 | 10270 | 10260 | 62 |
| 361 | 20231116 | 134000 | 815349220 | 10270 | 10270 | 10270 | 10270 | 23 |
| 362 | 20231116 | 133900 | 815113010 | 10270 | 10270 | 10270 | 10270 | 0 |
| 363 | 20231116 | 133800 | 815113010 | 10270 | 10250 | 10270 | 10250 | 359 |
| 364 | 20231116 | 133700 | 811433200 | 10240 | 10240 | 10240 | 10240 | 635 |
| 365 | 20231116 | 133600 | 804930800 | 10250 | 10250 | 10250 | 10250 | 0 |
| 366 | 20231116 | 133500 | 804930800 | 10250 | 10250 | 10250 | 10250 | 893 |
| 367 | 20231116 | 133400 | 795777550 | 10240 | 10250 | 10250 | 10240 | 340 |
| 368 | 20231116 | 133300 | 792293030 | 10250 | 10250 | 10250 | 10250 | 157 |
| 369 | 20231116 | 133200 | 790683780 | 10270 | 10270 | 10270 | 10270 | 0 |
| 370 | 20231116 | 133100 | 790683780 | 10270 | 10270 | 10270 | 10270 | 1 |
| 371 | 20231116 | 133000 | 790673510 | 10260 | 10270 | 10270 | 10260 | 11 |
| 372 | 20231116 | 132900 | 790560640 | 10260 | 10270 | 10270 | 10260 | 13 |
| 373 | 20231116 | 132800 | 790427190 | 10250 | 10270 | 10270 | 10250 | 110 |
| 374 | 20231116 | 132700 | 789299630 | 10270 | 10270 | 10270 | 10270 | 10 |
| 375 | 20231116 | 132600 | 789196930 | 10270 | 10270 | 10270 | 10270 | 0 |
| 376 | 20231116 | 132500 | 789196930 | 10270 | 10260 | 10270 | 10260 | 4 |
| 377 | 20231116 | 132400 | 789155880 | 10270 | 10270 | 10270 | 10270 | 20 |
| 378 | 20231116 | 132300 | 788950480 | 10270 | 10270 | 10270 | 10270 | 0 |
| 379 | 20231116 | 132200 | 788950480 | 10270 | 10270 | 10270 | 10270 | 0 |
| 380 | 20231116 | 132100 | 788950480 | 10270 | 10270 | 10270 | 10270 | 0 |
| 381 | 20231116 | 132000 | 788950480 | 10270 | 10270 | 10270 | 10270 | 0 |
| 382 | 20231116 | 131900 | 788950480 | 10270 | 10270 | 10270 | 10270 | 30 |
| 383 | 20231116 | 131800 | 788642380 | 10270 | 10270 | 10270 | 10270 | 0 |
| 384 | 20231116 | 131700 | 788642380 | 10270 | 10270 | 10270 | 10270 | 20 |
| 385 | 20231116 | 131600 | 788436980 | 10270 | 10270 | 10270 | 10270 | 626 |
| 386 | 20231116 | 131500 | 782007960 | 10270 | 10260 | 10270 | 10260 | 101 |
| 387 | 20231116 | 131400 | 780971690 | 10250 | 10250 | 10250 | 10250 | 8 |
| 388 | 20231116 | 131300 | 780889690 | 10250 | 10250 | 10250 | 10250 | 0 |
| 389 | 20231116 | 131200 | 780889690 | 10250 | 10230 | 10250 | 10230 | 472 |
| 390 | 20231116 | 131100 | 776058150 | 10230 | 10230 | 10230 | 10230 | 11 |
| 391 | 20231116 | 131000 | 775945620 | 10230 | 10230 | 10230 | 10230 | 5 |
| 392 | 20231116 | 130900 | 775894470 | 10230 | 10230 | 10230 | 10230 | 6 |
| 393 | 20231116 | 130800 | 775833090 | 10230 | 10230 | 10230 | 10230 | 0 |
| 394 | 20231116 | 130700 | 775833090 | 10230 | 10220 | 10230 | 10210 | 714 |
| 395 | 20231116 | 130600 | 768542870 | 10210 | 10210 | 10210 | 10210 | 46 |
| 396 | 20231116 | 130500 | 768073210 | 10220 | 10220 | 10220 | 10220 | 50 |
| 397 | 20231116 | 130400 | 767562210 | 10210 | 10210 | 10210 | 10210 | 0 |
| 398 | 20231116 | 130300 | 767562210 | 10210 | 10210 | 10210 | 10210 | 170 |
| 399 | 20231116 | 130200 | 765826510 | 10240 | 10240 | 10240 | 10240 | 1 |
| 400 | 20231116 | 130100 | 765816270 | 10210 | 10210 | 10210 | 10210 | 0 |
| 401 | 20231116 | 130000 | 765816270 | 10210 | 10220 | 10220 | 10210 | 61 |
| 402 | 20231116 | 125900 | 765193060 | 10230 | 10230 | 10230 | 10230 | 200 |
| 403 | 20231116 | 125800 | 763147060 | 10200 | 10220 | 10240 | 10190 | 596 |
| 404 | 20231116 | 125700 | 757070170 | 10190 | 10190 | 10190 | 10190 | 0 |
| 405 | 20231116 | 125600 | 757070170 | 10190 | 10210 | 10210 | 10190 | 705 |
| 406 | 20231116 | 125500 | 749879900 | 10210 | 10210 | 10210 | 10210 | 21 |
| 407 | 20231116 | 125400 | 749665490 | 10210 | 10220 | 10220 | 10210 | 534 |
| 408 | 20231116 | 125300 | 744212850 | 10220 | 10220 | 10220 | 10220 | 389 |
| 409 | 20231116 | 125200 | 740237270 | 10240 | 10240 | 10240 | 10240 | 0 |
| 410 | 20231116 | 125100 | 740237270 | 10240 | 10230 | 10240 | 10230 | 12 |
| 411 | 20231116 | 125000 | 740114490 | 10230 | 10230 | 10230 | 10230 | 5 |
| 412 | 20231116 | 124900 | 740063340 | 10230 | 10230 | 10230 | 10230 | 2 |
| 413 | 20231116 | 124800 | 740042880 | 10230 | 10220 | 10230 | 10220 | 11 |
| 414 | 20231116 | 124700 | 739930400 | 10230 | 10220 | 10230 | 10220 | 119 |
| 415 | 20231116 | 124600 | 738714140 | 10230 | 10230 | 10230 | 10230 | 350 |
| 416 | 20231116 | 124500 | 735133640 | 10240 | 10240 | 10240 | 10220 | 35 |
| 417 | 20231116 | 124400 | 734775380 | 10250 | 10220 | 10250 | 10220 | 26 |
| 418 | 20231116 | 124300 | 734509630 | 10250 | 10250 | 10250 | 10250 | 0 |
| 419 | 20231116 | 124200 | 734509630 | 10250 | 10250 | 10250 | 10250 | 0 |
| 420 | 20231116 | 124100 | 734509630 | 10250 | 10250 | 10250 | 10250 | 0 |
| 421 | 20231116 | 124000 | 734509630 | 10250 | 10230 | 10250 | 10230 | 28 |
| 422 | 20231116 | 123900 | 734223030 | 10250 | 10230 | 10250 | 10230 | 48 |
| 423 | 20231116 | 123800 | 733731830 | 10250 | 10250 | 10250 | 10250 | 0 |
| 424 | 20231116 | 123700 | 733731830 | 10250 | 10230 | 10250 | 10220 | 1131 |
| 425 | 20231116 | 123600 | 722161680 | 10230 | 10250 | 10250 | 10230 | 26 |
| 426 | 20231116 | 123500 | 721895660 | 10250 | 10250 | 10250 | 10250 | 0 |
| 427 | 20231116 | 123400 | 721895660 | 10250 | 10230 | 10250 | 10230 | 31 |
| 428 | 20231116 | 123300 | 721578130 | 10250 | 10250 | 10250 | 10250 | 31 |
| 429 | 20231116 | 123200 | 721260380 | 10250 | 10250 | 10250 | 10250 | 5 |
| 430 | 20231116 | 123100 | 721209130 | 10240 | 10240 | 10240 | 10240 | 265 |
| 431 | 20231116 | 123000 | 718495530 | 10250 | 10250 | 10250 | 10250 | 22 |
| 432 | 20231116 | 122900 | 718270030 | 10260 | 10260 | 10260 | 10260 | 0 |
| 433 | 20231116 | 122800 | 718270030 | 10260 | 10250 | 10260 | 10250 | 177 |
| 434 | 20231116 | 122700 | 716454800 | 10250 | 10250 | 10260 | 10250 | 542 |
| 435 | 20231116 | 122600 | 710899290 | 10260 | 10260 | 10260 | 10260 | 5 |
| 436 | 20231116 | 122500 | 710847990 | 10260 | 10260 | 10260 | 10260 | 0 |
| 437 | 20231116 | 122400 | 710847990 | 10260 | 10270 | 10270 | 10250 | 52 |
| 438 | 20231116 | 122300 | 710314930 | 10280 | 10270 | 10290 | 10270 | 3 |
| 439 | 20231116 | 122200 | 710284090 | 10260 | 10260 | 10260 | 10260 | 116 |
| 440 | 20231116 | 122100 | 709093930 | 10270 | 10270 | 10270 | 10270 | 480 |
| 441 | 20231116 | 122000 | 704164330 | 10300 | 10300 | 10300 | 10300 | 0 |
| 442 | 20231116 | 121900 | 704164330 | 10300 | 10290 | 10300 | 10280 | 1137 |
| 443 | 20231116 | 121800 | 692474690 | 10290 | 10290 | 10290 | 10290 | 60 |
| 444 | 20231116 | 121700 | 691857290 | 10300 | 10300 | 10300 | 10300 | 3 |
| 445 | 20231116 | 121600 | 691826390 | 10270 | 10270 | 10270 | 10270 | 50 |
| 446 | 20231116 | 121500 | 691312890 | 10280 | 10290 | 10290 | 10280 | 450 |
| 447 | 20231116 | 121400 | 686686880 | 10300 | 10310 | 10310 | 10300 | 4 |
| 448 | 20231116 | 121300 | 686645650 | 10290 | 10290 | 10290 | 10290 | 0 |
| 449 | 20231116 | 121200 | 686645650 | 10290 | 10290 | 10290 | 10290 | 0 |
| 450 | 20231116 | 121100 | 686645650 | 10290 | 10290 | 10290 | 10290 | 115 |
| 451 | 20231116 | 121000 | 685462300 | 10310 | 10310 | 10310 | 10310 | 0 |
| 452 | 20231116 | 120900 | 685462300 | 10310 | 10310 | 10310 | 10310 | 0 |
| 453 | 20231116 | 120800 | 685462300 | 10310 | 10290 | 10310 | 10290 | 250 |
| 454 | 20231116 | 120700 | 682887800 | 10290 | 10290 | 10290 | 10290 | 35 |
| 455 | 20231116 | 120600 | 682527650 | 10290 | 10290 | 10290 | 10290 | 51 |
| 456 | 20231116 | 120500 | 682002860 | 10280 | 10280 | 10280 | 10280 | 50 |
| 457 | 20231116 | 120400 | 681488860 | 10290 | 10290 | 10290 | 10290 | 4 |
| 458 | 20231116 | 120300 | 681447700 | 10290 | 10290 | 10290 | 10290 | 48 |
| 459 | 20231116 | 120200 | 680953780 | 10290 | 10290 | 10290 | 10290 | 70 |
| 460 | 20231116 | 120100 | 680233480 | 10290 | 10290 | 10290 | 10290 | 10 |
| 461 | 20231116 | 120000 | 680130580 | 10290 | 10290 | 10290 | 10290 | 0 |
| 462 | 20231116 | 115900 | 680130580 | 10290 | 10290 | 10290 | 10290 | 127 |
| 463 | 20231116 | 115800 | 678823750 | 10280 | 10280 | 10280 | 10280 | 10 |
| 464 | 20231116 | 115700 | 678720950 | 10280 | 10280 | 10280 | 10280 | 0 |
| 465 | 20231116 | 115600 | 678720950 | 10280 | 10280 | 10280 | 10280 | 0 |
| 466 | 20231116 | 115500 | 678720950 | 10280 | 10280 | 10280 | 10280 | 100 |
| 467 | 20231116 | 115400 | 677692950 | 10290 | 10290 | 10290 | 10290 | 0 |
| 468 | 20231116 | 115300 | 677692950 | 10290 | 10290 | 10290 | 10280 | 34 |
| 469 | 20231116 | 115200 | 677343260 | 10290 | 10300 | 10310 | 10290 | 50 |
| 470 | 20231116 | 115100 | 676828550 | 10300 | 10310 | 10310 | 10300 | 74 |
| 471 | 20231116 | 115000 | 676065830 | 10300 | 10300 | 10310 | 10300 | 286 |
| 472 | 20231116 | 114900 | 673119990 | 10300 | 10300 | 10300 | 10300 | 1 |
| 473 | 20231116 | 114800 | 673109690 | 10310 | 10280 | 10320 | 10280 | 985 |
| 474 | 20231116 | 114700 | 662965740 | 10280 | 10280 | 10280 | 10280 | 0 |
| 475 | 20231116 | 114600 | 662965740 | 10280 | 10260 | 10280 | 10260 | 717 |
| 476 | 20231116 | 114500 | 655598350 | 10260 | 10260 | 10260 | 10260 | 5 |
| 477 | 20231116 | 114400 | 655547050 | 10260 | 10260 | 10260 | 10260 | 54 |
| 478 | 20231116 | 114300 | 654993010 | 10260 | 10260 | 10260 | 10260 | 0 |
| 479 | 20231116 | 114200 | 654993010 | 10260 | 10260 | 10260 | 10260 | 6 |
| 480 | 20231116 | 114100 | 654931450 | 10260 | 10260 | 10260 | 10260 | 50 |
| 481 | 20231116 | 114000 | 654418450 | 10260 | 10260 | 10260 | 10260 | 0 |
| 482 | 20231116 | 113900 | 654418450 | 10260 | 10260 | 10260 | 10260 | 0 |
| 483 | 20231116 | 113800 | 654418450 | 10260 | 10260 | 10260 | 10260 | 8 |
| 484 | 20231116 | 113700 | 654336370 | 10260 | 10260 | 10260 | 10260 | 24 |
| 485 | 20231116 | 113600 | 654090130 | 10260 | 10260 | 10260 | 10260 | 0 |
| 486 | 20231116 | 113500 | 654090130 | 10260 | 10260 | 10260 | 10260 | 0 |
| 487 | 20231116 | 113400 | 654090130 | 10260 | 10250 | 10260 | 10250 | 363 |
| 488 | 20231116 | 113300 | 650367760 | 10220 | 10220 | 10220 | 10220 | 1 |
| 489 | 20231116 | 113200 | 650357540 | 10250 | 10250 | 10250 | 10250 | 0 |
| 490 | 20231116 | 113100 | 650357540 | 10250 | 10250 | 10250 | 10250 | 3 |
| 491 | 20231116 | 113000 | 650326790 | 10210 | 10210 | 10210 | 10210 | 1 |
| 492 | 20231116 | 112900 | 650316580 | 10250 | 10250 | 10250 | 10250 | 1 |
| 493 | 20231116 | 112800 | 650306330 | 10250 | 10250 | 10250 | 10250 | 0 |
| 494 | 20231116 | 112700 | 650306330 | 10250 | 10250 | 10250 | 10250 | 1 |
| 495 | 20231116 | 112600 | 650296080 | 10220 | 10230 | 10230 | 10220 | 400 |
| 496 | 20231116 | 112500 | 646207010 | 10230 | 10240 | 10250 | 10230 | 274 |
| 497 | 20231116 | 112400 | 643398540 | 10220 | 10230 | 10230 | 10220 | 500 |
| 498 | 20231116 | 112300 | 638286360 | 10240 | 10210 | 10240 | 10210 | 210 |
| 499 | 20231116 | 112200 | 636136140 | 10210 | 10210 | 10210 | 10210 | 24 |
| 500 | 20231116 | 112100 | 635891100 | 10230 | 10220 | 10230 | 10220 | 384 |
| 501 | 20231116 | 112000 | 631965350 | 10200 | 10200 | 10200 | 10200 | 0 |
| 502 | 20231116 | 111900 | 631965350 | 10200 | 10200 | 10200 | 10200 | 108 |
| 503 | 20231116 | 111800 | 630863750 | 10200 | 10200 | 10200 | 10200 | 0 |
| 504 | 20231116 | 111700 | 630863750 | 10200 | 10210 | 10210 | 10200 | 592 |
| 505 | 20231116 | 111600 | 624823350 | 10200 | 10200 | 10200 | 10200 | 1 |
| 506 | 20231116 | 111500 | 624813150 | 10200 | 10220 | 10220 | 10200 | 21 |
| 507 | 20231116 | 111400 | 624598930 | 10220 | 10200 | 10220 | 10200 | 15 |
| 508 | 20231116 | 111300 | 624445710 | 10200 | 10200 | 10200 | 10200 | 0 |
| 509 | 20231116 | 111200 | 624445710 | 10200 | 10220 | 10220 | 10200 | 12 |
| 510 | 20231116 | 111100 | 624323170 | 10220 | 10190 | 10220 | 10190 | 40 |
| 511 | 20231116 | 111000 | 623915460 | 10190 | 10180 | 10190 | 10180 | 839 |
| 512 | 20231116 | 110900 | 615366520 | 10180 | 10180 | 10180 | 10180 | 225 |
| 513 | 20231116 | 110800 | 613076020 | 10180 | 10160 | 10180 | 10160 | 1075 |
| 514 | 20231116 | 110700 | 602153420 | 10160 | 10170 | 10170 | 10160 | 2523 |
| 515 | 20231116 | 110600 | 576519580 | 10170 | 10190 | 10200 | 10170 | 3044 |
| 516 | 20231116 | 110500 | 545560760 | 10200 | 10190 | 10210 | 10180 | 706 |
| 517 | 20231116 | 110400 | 538366970 | 10190 | 10190 | 10230 | 10180 | 2390 |
| 518 | 20231116 | 110300 | 514026360 | 10230 | 10200 | 10230 | 10200 | 2138 |
| 519 | 20231116 | 110200 | 492218630 | 10230 | 10210 | 10230 | 10210 | 693 |
| 520 | 20231116 | 110100 | 485143060 | 10230 | 10210 | 10230 | 10200 | 102 |
| 521 | 20231116 | 110000 | 484102320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 522 | 20231116 | 105900 | 484102320 | 10230 | 10220 | 10230 | 10200 | 2732 |
| 523 | 20231116 | 105800 | 456181170 | 10230 | 10220 | 10230 | 10220 | 34 |
| 524 | 20231116 | 105700 | 455833670 | 10230 | 10230 | 10240 | 10230 | 451 |
| 525 | 20231116 | 105600 | 451219930 | 10250 | 10240 | 10250 | 10230 | 278 |
| 526 | 20231116 | 105500 | 448375890 | 10240 | 10240 | 10240 | 10240 | 4 |
| 527 | 20231116 | 105400 | 448334930 | 10250 | 10240 | 10250 | 10240 | 199 |
| 528 | 20231116 | 105300 | 446297150 | 10260 | 10240 | 10260 | 10240 | 3 |
| 529 | 20231116 | 105200 | 446266390 | 10280 | 10280 | 10280 | 10280 | 0 |
| 530 | 20231116 | 105100 | 446266390 | 10280 | 10250 | 10280 | 10250 | 300 |
| 531 | 20231116 | 105000 | 443187050 | 10250 | 10250 | 10250 | 10250 | 0 |
| 532 | 20231116 | 104900 | 443187050 | 10250 | 10250 | 10250 | 10250 | 3 |
| 533 | 20231116 | 104800 | 443156300 | 10210 | 10210 | 10210 | 10210 | 0 |
| 534 | 20231116 | 104700 | 443156300 | 10210 | 10210 | 10210 | 10200 | 360 |
| 535 | 20231116 | 104600 | 439481290 | 10200 | 10210 | 10240 | 10200 | 3120 |
| 536 | 20231116 | 104500 | 407620570 | 10200 | 10210 | 10220 | 10200 | 1101 |
| 537 | 20231116 | 104400 | 396378960 | 10210 | 10220 | 10230 | 10210 | 450 |
| 538 | 20231116 | 104300 | 391781540 | 10210 | 10210 | 10210 | 10210 | 0 |
| 539 | 20231116 | 104200 | 391781540 | 10210 | 10210 | 10220 | 10210 | 415 |
| 540 | 20231116 | 104100 | 387543790 | 10210 | 10240 | 10240 | 10210 | 108 |
| 541 | 20231116 | 104000 | 386439460 | 10200 | 10200 | 10210 | 10200 | 669 |
| 542 | 20231116 | 103900 | 379614410 | 10260 | 10220 | 10260 | 10210 | 1064 |
| 543 | 20231116 | 103800 | 368744080 | 10220 | 10230 | 10270 | 10220 | 1060 |
| 544 | 20231116 | 103700 | 357902120 | 10230 | 10250 | 10250 | 10230 | 701 |
| 545 | 20231116 | 103600 | 350724490 | 10250 | 10250 | 10250 | 10250 | 110 |
| 546 | 20231116 | 103500 | 349596990 | 10270 | 10280 | 10280 | 10270 | 8 |
| 547 | 20231116 | 103400 | 349514810 | 10250 | 10250 | 10250 | 10250 | 1022 |
| 548 | 20231116 | 103300 | 339039310 | 10260 | 10260 | 10260 | 10260 | 777 |
| 549 | 20231116 | 103200 | 331067290 | 10270 | 10290 | 10290 | 10270 | 52 |
| 550 | 20231116 | 103100 | 330533210 | 10260 | 10260 | 10260 | 10260 | 0 |
| 551 | 20231116 | 103000 | 330533210 | 10260 | 10270 | 10270 | 10260 | 98 |
| 552 | 20231116 | 102900 | 329527400 | 10270 | 10270 | 10270 | 10270 | 200 |
| 553 | 20231116 | 102800 | 327473400 | 10280 | 10280 | 10280 | 10280 | 50 |
| 554 | 20231116 | 102700 | 326959400 | 10280 | 10280 | 10280 | 10280 | 60 |
| 555 | 20231116 | 102600 | 326342600 | 10290 | 10290 | 10290 | 10280 | 100 |
| 556 | 20231116 | 102500 | 325314100 | 10290 | 10260 | 10290 | 10260 | 379 |
| 557 | 20231116 | 102400 | 321417610 | 10290 | 10290 | 10290 | 10290 | 20 |
| 558 | 20231116 | 102300 | 321211810 | 10300 | 10270 | 10300 | 10270 | 151 |
| 559 | 20231116 | 102200 | 319660860 | 10270 | 10290 | 10290 | 10270 | 398 |
| 560 | 20231116 | 102100 | 315568420 | 10280 | 10270 | 10280 | 10270 | 182 |
| 561 | 20231116 | 102000 | 313699090 | 10270 | 10260 | 10270 | 10260 | 1501 |
| 562 | 20231116 | 101900 | 298289480 | 10220 | 10230 | 10270 | 10220 | 1784 |
| 563 | 20231116 | 101800 | 280051120 | 10220 | 10220 | 10230 | 10220 | 674 |
| 564 | 20231116 | 101700 | 273162820 | 10220 | 10240 | 10240 | 10220 | 1691 |
| 565 | 20231116 | 101600 | 255871460 | 10240 | 10240 | 10270 | 10230 | 520 |
| 566 | 20231116 | 101500 | 250551770 | 10280 | 10240 | 10280 | 10210 | 972 |
| 567 | 20231116 | 101400 | 240625600 | 10220 | 10220 | 10240 | 10220 | 513 |
| 568 | 20231116 | 101300 | 235382720 | 10240 | 10230 | 10240 | 10220 | 3096 |
| 569 | 20231116 | 101200 | 203721450 | 10230 | 10240 | 10290 | 10220 | 1954 |
| 570 | 20231116 | 101100 | 183725980 | 10240 | 10280 | 10280 | 10240 | 3325 |
| 571 | 20231116 | 101000 | 149605020 | 10280 | 10300 | 10320 | 10270 | 1984 |
| 572 | 20231116 | 100900 | 129188460 | 10300 | 10330 | 10330 | 10300 | 368 |
| 573 | 20231116 | 100800 | 125395560 | 10320 | 10320 | 10330 | 10320 | 647 |
| 574 | 20231116 | 100700 | 118718510 | 10290 | 10330 | 10330 | 10270 | 1285 |
| 575 | 20231116 | 100600 | 105517530 | 10280 | 10280 | 10350 | 10270 | 3030 |
| 576 | 20231116 | 100500 | 74350990 | 10290 | 10290 | 10310 | 10280 | 152 |
| 577 | 20231116 | 100400 | 72785950 | 10310 | 10330 | 10330 | 10280 | 2374 |
| 578 | 20231116 | 100300 | 48308530 | 10340 | 10390 | 10420 | 10330 | 1020 |
| 579 | 20231116 | 100200 | 37744710 | 10350 | 10340 | 10390 | 10340 | 591 |
| 580 | 20231116 | 100100 | 31633260 | 10390 | 10330 | 10390 | 10320 | 425 |
| 581 | 20231116 | 100000 | 27244510 | 10320 | 10400 | 10400 | 10310 | 2554 |