33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 191300 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 6948 |
| 3 | 20231114 | 191200 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 4 | 20231114 | 191100 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 5 | 20231114 | 191000 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 6 | 20231114 | 190900 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 7 | 20231114 | 190800 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 8 | 20231114 | 190700 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 9 | 20231114 | 190600 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 10 | 20231114 | 190500 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 11 | 20231114 | 190400 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 12 | 20231114 | 190300 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 13 | 20231114 | 190200 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 14 | 20231114 | 190100 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 15 | 20231114 | 190000 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 16 | 20231114 | 185900 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 17 | 20231114 | 185800 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 18 | 20231114 | 185700 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 19 | 20231114 | 185600 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 20 | 20231114 | 185500 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 21 | 20231114 | 185400 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 22 | 20231114 | 185300 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 23 | 20231114 | 185200 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 24 | 20231114 | 185100 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 25 | 20231114 | 185000 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 26 | 20231114 | 184900 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 27 | 20231114 | 184800 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 28 | 20231114 | 184700 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 29 | 20231114 | 184600 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 30 | 20231114 | 184500 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 31 | 20231114 | 184400 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 32 | 20231114 | 184300 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 6948 |
| 33 | 20231114 | 184200 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 34 | 20231114 | 184100 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 35 | 20231114 | 184000 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 36 | 20231114 | 183900 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 37 | 20231114 | 183800 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 38 | 20231114 | 183700 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 39 | 20231114 | 183600 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 40 | 20231114 | 183500 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 41 | 20231114 | 183400 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 42 | 20231114 | 183300 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 43 | 20231114 | 183200 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 44 | 20231114 | 183100 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 45 | 20231114 | 183000 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 46 | 20231114 | 182900 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 47 | 20231114 | 182800 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 48 | 20231114 | 182700 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 49 | 20231114 | 182600 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 50 | 20231114 | 182500 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 51 | 20231114 | 182400 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 52 | 20231114 | 182300 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 53 | 20231114 | 182200 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 54 | 20231114 | 182100 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 55 | 20231114 | 182000 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 56 | 20231114 | 181900 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 57 | 20231114 | 181800 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 58 | 20231114 | 181700 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 59 | 20231114 | 181600 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 60 | 20231114 | 181500 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 61 | 20231114 | 181400 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 62 | 20231114 | 181300 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 6948 |
| 63 | 20231114 | 181200 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 64 | 20231114 | 181100 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 65 | 20231114 | 181000 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 66 | 20231114 | 180900 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 67 | 20231114 | 180800 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 68 | 20231114 | 180700 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 69 | 20231114 | 180600 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 70 | 20231114 | 180500 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 71 | 20231114 | 180400 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 72 | 20231114 | 180300 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 73 | 20231114 | 180200 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 74 | 20231114 | 180100 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 75 | 20231114 | 180000 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 76 | 20231114 | 175900 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 77 | 20231114 | 175800 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 78 | 20231114 | 175700 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 79 | 20231114 | 175600 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 80 | 20231114 | 175500 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 81 | 20231114 | 175400 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 82 | 20231114 | 175300 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 83 | 20231114 | 175200 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 84 | 20231114 | 175100 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 85 | 20231114 | 175000 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 86 | 20231114 | 174900 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 87 | 20231114 | 174800 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 88 | 20231114 | 174700 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 89 | 20231114 | 174600 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 90 | 20231114 | 174500 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 91 | 20231114 | 174400 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 92 | 20231114 | 174300 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 6948 |
| 93 | 20231114 | 174200 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 94 | 20231114 | 174100 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 95 | 20231114 | 174000 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 96 | 20231114 | 173900 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 97 | 20231114 | 173800 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 98 | 20231114 | 173700 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 99 | 20231114 | 173600 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 100 | 20231114 | 173500 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 101 | 20231114 | 173400 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 102 | 20231114 | 173300 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 103 | 20231114 | 173200 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 104 | 20231114 | 173100 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 105 | 20231114 | 173000 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 106 | 20231114 | 172900 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 107 | 20231114 | 172800 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 108 | 20231114 | 172700 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 109 | 20231114 | 172600 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 110 | 20231114 | 172500 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 111 | 20231114 | 172400 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 112 | 20231114 | 172300 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 113 | 20231114 | 172200 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 114 | 20231114 | 172100 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 115 | 20231114 | 172000 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 116 | 20231114 | 171900 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 117 | 20231114 | 171800 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 118 | 20231114 | 171700 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 119 | 20231114 | 171600 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 120 | 20231114 | 171500 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 121 | 20231114 | 171400 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 122 | 20231114 | 171300 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 6948 |
| 123 | 20231114 | 171200 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 124 | 20231114 | 171100 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 125 | 20231114 | 171000 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 126 | 20231114 | 170900 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 127 | 20231114 | 170800 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 128 | 20231114 | 170700 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 129 | 20231114 | 170600 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 130 | 20231114 | 170500 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 131 | 20231114 | 170400 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 132 | 20231114 | 170300 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 133 | 20231114 | 170200 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 134 | 20231114 | 170100 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 135 | 20231114 | 170000 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 136 | 20231114 | 165900 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 137 | 20231114 | 165800 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 138 | 20231114 | 165700 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 139 | 20231114 | 165600 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 140 | 20231114 | 165500 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 141 | 20231114 | 165400 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 142 | 20231114 | 165300 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 143 | 20231114 | 165200 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 144 | 20231114 | 165100 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 145 | 20231114 | 165000 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 146 | 20231114 | 164900 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 147 | 20231114 | 164800 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 148 | 20231114 | 164700 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 149 | 20231114 | 164600 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 150 | 20231114 | 164500 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 151 | 20231114 | 164400 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 152 | 20231114 | 164300 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 6948 |
| 153 | 20231114 | 164200 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 154 | 20231114 | 164100 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 155 | 20231114 | 164000 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 156 | 20231114 | 163900 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 157 | 20231114 | 163800 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 158 | 20231114 | 163700 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 159 | 20231114 | 163600 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 160 | 20231114 | 163500 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 161 | 20231114 | 163400 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 162 | 20231114 | 163300 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 163 | 20231114 | 163200 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 164 | 20231114 | 163100 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 165 | 20231114 | 163000 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 166 | 20231114 | 162900 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 167 | 20231114 | 162800 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 168 | 20231114 | 162700 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 169 | 20231114 | 162600 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 170 | 20231114 | 162500 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 171 | 20231114 | 162400 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 172 | 20231114 | 162300 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 173 | 20231114 | 162200 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 174 | 20231114 | 162100 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 175 | 20231114 | 162000 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 176 | 20231114 | 161900 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 177 | 20231114 | 161800 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 178 | 20231114 | 161700 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 179 | 20231114 | 161600 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 180 | 20231114 | 161500 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 181 | 20231114 | 161400 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 182 | 20231114 | 161300 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 6948 |
| 183 | 20231114 | 161200 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 184 | 20231114 | 161100 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 185 | 20231114 | 161000 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 186 | 20231114 | 160900 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 187 | 20231114 | 160800 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 188 | 20231114 | 160700 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 189 | 20231114 | 160600 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 190 | 20231114 | 160500 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 191 | 20231114 | 160400 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 192 | 20231114 | 160300 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 193 | 20231114 | 160200 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 194 | 20231114 | 160100 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 195 | 20231114 | 160000 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 196 | 20231114 | 155900 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 197 | 20231114 | 155800 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 198 | 20231114 | 155700 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 199 | 20231114 | 155600 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 200 | 20231114 | 155500 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 201 | 20231114 | 155400 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 202 | 20231114 | 155300 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 203 | 20231114 | 155200 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 204 | 20231114 | 155100 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 205 | 20231114 | 155000 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 206 | 20231114 | 154900 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 207 | 20231114 | 154800 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 208 | 20231114 | 154700 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 209 | 20231114 | 154600 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 210 | 20231114 | 154500 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 211 | 20231114 | 154400 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 212 | 20231114 | 154300 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 6948 |
| 213 | 20231114 | 154200 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 214 | 20231114 | 154100 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 215 | 20231114 | 154000 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 216 | 20231114 | 153900 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 217 | 20231114 | 153800 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 218 | 20231114 | 153700 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 219 | 20231114 | 153600 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 220 | 20231114 | 153500 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 221 | 20231114 | 153400 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 222 | 20231114 | 153300 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 223 | 20231114 | 153200 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 224 | 20231114 | 153100 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 0 |
| 225 | 20231114 | 153000 | 5187921750 | 11910 | 11910 | 11910 | 11910 | 6948 |
| 226 | 20231114 | 152900 | 5105171070 | 11880 | 11880 | 11880 | 11880 | 0 |
| 227 | 20231114 | 152800 | 5105171070 | 11880 | 11880 | 11880 | 11880 | 0 |
| 228 | 20231114 | 152700 | 5105171070 | 11880 | 11880 | 11880 | 11880 | 0 |
| 229 | 20231114 | 152600 | 5105171070 | 11880 | 11880 | 11880 | 11880 | 0 |
| 230 | 20231114 | 152500 | 5105171070 | 11880 | 11880 | 11880 | 11880 | 0 |
| 231 | 20231114 | 152400 | 5105171070 | 11880 | 11880 | 11880 | 11880 | 0 |
| 232 | 20231114 | 152300 | 5105171070 | 11880 | 11880 | 11880 | 11880 | 0 |
| 233 | 20231114 | 152200 | 5105171070 | 11880 | 11880 | 11880 | 11880 | 0 |
| 234 | 20231114 | 152100 | 5105171070 | 11880 | 11880 | 11880 | 11880 | 0 |
| 235 | 20231114 | 152000 | 5105171070 | 11880 | 11880 | 11880 | 11880 | 0 |
| 236 | 20231114 | 151900 | 5105171070 | 11880 | 11860 | 11880 | 11820 | 1376 |
| 237 | 20231114 | 151800 | 5088867160 | 11870 | 11870 | 11870 | 11860 | 556 |
| 238 | 20231114 | 151700 | 5082267450 | 11880 | 11870 | 11880 | 11870 | 698 |
| 239 | 20231114 | 151600 | 5073982060 | 11880 | 11860 | 11880 | 11860 | 208 |
| 240 | 20231114 | 151500 | 5071513630 | 11860 | 11880 | 11880 | 11860 | 598 |
| 241 | 20231114 | 151400 | 5064415330 | 11880 | 11890 | 11890 | 11870 | 342 |
| 242 | 20231114 | 151300 | 5060350290 | 11890 | 11890 | 11890 | 11890 | 60 |
| 243 | 20231114 | 151200 | 5059636890 | 11890 | 11890 | 11900 | 11880 | 292 |
| 244 | 20231114 | 151100 | 5056165480 | 11890 | 11910 | 11910 | 11890 | 1457 |
| 245 | 20231114 | 151000 | 5038831680 | 11910 | 11920 | 11920 | 11910 | 289 |
| 246 | 20231114 | 150900 | 5035389000 | 11910 | 11910 | 11910 | 11910 | 17 |
| 247 | 20231114 | 150800 | 5035186530 | 11920 | 11890 | 11920 | 11890 | 186 |
| 248 | 20231114 | 150700 | 5032970320 | 11890 | 11920 | 11920 | 11890 | 461 |
| 249 | 20231114 | 150600 | 5027481910 | 11920 | 11920 | 11920 | 11920 | 184 |
| 250 | 20231114 | 150500 | 5025288630 | 11930 | 11910 | 11930 | 11910 | 102 |
| 251 | 20231114 | 150400 | 5024073080 | 11890 | 11900 | 11900 | 11890 | 374 |
| 252 | 20231114 | 150300 | 5019622950 | 11900 | 11910 | 11910 | 11900 | 107 |
| 253 | 20231114 | 150200 | 5018349580 | 11910 | 11930 | 11930 | 11900 | 253 |
| 254 | 20231114 | 150100 | 5015337380 | 11930 | 11900 | 11930 | 11900 | 436 |
| 255 | 20231114 | 150000 | 5010144230 | 11890 | 11890 | 11900 | 11890 | 10 |
| 256 | 20231114 | 145900 | 5010025300 | 11900 | 11900 | 11900 | 11900 | 1 |
| 257 | 20231114 | 145800 | 5010013400 | 11890 | 11890 | 11900 | 11890 | 220 |
| 258 | 20231114 | 145700 | 5007397590 | 11890 | 11880 | 11890 | 11870 | 751 |
| 259 | 20231114 | 145600 | 4998474690 | 11870 | 11870 | 11880 | 11870 | 58 |
| 260 | 20231114 | 145500 | 4997786010 | 11880 | 11880 | 11880 | 11880 | 77 |
| 261 | 20231114 | 145400 | 4996871250 | 11870 | 11870 | 11870 | 11870 | 50 |
| 262 | 20231114 | 145300 | 4996277750 | 11870 | 11880 | 11880 | 11870 | 31 |
| 263 | 20231114 | 145200 | 4995909480 | 11870 | 11870 | 11880 | 11870 | 976 |
| 264 | 20231114 | 145100 | 4984323860 | 11870 | 11870 | 11880 | 11870 | 154 |
| 265 | 20231114 | 145000 | 4982494460 | 11880 | 11880 | 11880 | 11880 | 85 |
| 266 | 20231114 | 144900 | 4981484660 | 11870 | 11880 | 11880 | 11870 | 112 |
| 267 | 20231114 | 144800 | 4980154210 | 11880 | 11870 | 11880 | 11860 | 585 |
| 268 | 20231114 | 144700 | 4973211830 | 11870 | 11870 | 11870 | 11870 | 189 |
| 269 | 20231114 | 144600 | 4970968400 | 11880 | 11870 | 11880 | 11870 | 196 |
| 270 | 20231114 | 144500 | 4968641870 | 11870 | 11860 | 11880 | 11860 | 9 |
| 271 | 20231114 | 144400 | 4968534980 | 11870 | 11860 | 11870 | 11860 | 613 |
| 272 | 20231114 | 144300 | 4961260690 | 11850 | 11850 | 11850 | 11850 | 890 |
| 273 | 20231114 | 144200 | 4950714190 | 11850 | 11830 | 11850 | 11830 | 810 |
| 274 | 20231114 | 144100 | 4941122060 | 11820 | 11830 | 11840 | 11820 | 115 |
| 275 | 20231114 | 144000 | 4939761450 | 11830 | 11820 | 11830 | 11820 | 92 |
| 276 | 20231114 | 143900 | 4938673640 | 11820 | 11830 | 11830 | 11820 | 297 |
| 277 | 20231114 | 143800 | 4935162450 | 11830 | 11830 | 11830 | 11830 | 101 |
| 278 | 20231114 | 143700 | 4933967620 | 11820 | 11840 | 11840 | 11820 | 15 |
| 279 | 20231114 | 143600 | 4933790040 | 11840 | 11830 | 11840 | 11810 | 210 |
| 280 | 20231114 | 143500 | 4931305580 | 11810 | 11820 | 11830 | 11810 | 170 |
| 281 | 20231114 | 143400 | 4929295850 | 11820 | 11820 | 11820 | 11800 | 188 |
| 282 | 20231114 | 143300 | 4927073790 | 11820 | 11800 | 11820 | 11800 | 13 |
| 283 | 20231114 | 143200 | 4926920190 | 11800 | 11840 | 11840 | 11800 | 385 |
| 284 | 20231114 | 143100 | 4922372010 | 11830 | 11840 | 11840 | 11830 | 321 |
| 285 | 20231114 | 143000 | 4918574520 | 11830 | 11840 | 11840 | 11830 | 65 |
| 286 | 20231114 | 142900 | 4917805360 | 11840 | 11810 | 11840 | 11810 | 349 |
| 287 | 20231114 | 142800 | 4913678970 | 11820 | 11810 | 11820 | 11810 | 5 |
| 288 | 20231114 | 142700 | 4913619890 | 11820 | 11820 | 11820 | 11800 | 1013 |
| 289 | 20231114 | 142600 | 4901660310 | 11820 | 11820 | 11820 | 11820 | 466 |
| 290 | 20231114 | 142500 | 4896152190 | 11830 | 11830 | 11830 | 11830 | 22 |
| 291 | 20231114 | 142400 | 4895891930 | 11840 | 11840 | 11840 | 11840 | 1 |
| 292 | 20231114 | 142300 | 4895880090 | 11840 | 11850 | 11850 | 11840 | 311 |
| 293 | 20231114 | 142200 | 4892197530 | 11850 | 11860 | 11860 | 11850 | 178 |
| 294 | 20231114 | 142100 | 4890088030 | 11860 | 11870 | 11870 | 11860 | 480 |
| 295 | 20231114 | 142000 | 4884394220 | 11870 | 11870 | 11870 | 11870 | 79 |
| 296 | 20231114 | 141900 | 4883456490 | 11860 | 11860 | 11870 | 11860 | 44 |
| 297 | 20231114 | 141800 | 4882934250 | 11870 | 11870 | 11870 | 11870 | 0 |
| 298 | 20231114 | 141700 | 4882934250 | 11870 | 11860 | 11870 | 11860 | 132 |
| 299 | 20231114 | 141600 | 4881368700 | 11850 | 11860 | 11860 | 11850 | 31 |
| 300 | 20231114 | 141500 | 4881001340 | 11850 | 11850 | 11850 | 11850 | 2 |
| 301 | 20231114 | 141400 | 4880977640 | 11850 | 11850 | 11850 | 11850 | 139 |
| 302 | 20231114 | 141300 | 4879330490 | 11830 | 11830 | 11830 | 11830 | 6 |
| 303 | 20231114 | 141200 | 4879259510 | 11830 | 11840 | 11840 | 11830 | 164 |
| 304 | 20231114 | 141100 | 4877319190 | 11860 | 11850 | 11860 | 11830 | 172 |
| 305 | 20231114 | 141000 | 4875282130 | 11870 | 11830 | 11870 | 11830 | 39 |
| 306 | 20231114 | 140900 | 4874819820 | 11810 | 11840 | 11840 | 11810 | 1516 |
| 307 | 20231114 | 140800 | 4856888430 | 11840 | 11850 | 11850 | 11840 | 709 |
| 308 | 20231114 | 140700 | 4848492490 | 11850 | 11880 | 11880 | 11850 | 456 |
| 309 | 20231114 | 140600 | 4843080840 | 11890 | 11910 | 11910 | 11890 | 263 |
| 310 | 20231114 | 140500 | 4839953550 | 11900 | 11890 | 11900 | 11890 | 25 |
| 311 | 20231114 | 140400 | 4839656250 | 11890 | 11890 | 11890 | 11890 | 267 |
| 312 | 20231114 | 140300 | 4836481620 | 11890 | 11930 | 11940 | 11890 | 446 |
| 313 | 20231114 | 140200 | 4831163380 | 11930 | 11940 | 11940 | 11920 | 229 |
| 314 | 20231114 | 140100 | 4828429260 | 11950 | 11950 | 11950 | 11950 | 0 |
| 315 | 20231114 | 140000 | 4828429260 | 11950 | 11900 | 11950 | 11900 | 342 |
| 316 | 20231114 | 135900 | 4824358040 | 11900 | 11940 | 11940 | 11900 | 166 |
| 317 | 20231114 | 135800 | 4822376040 | 11940 | 11930 | 11940 | 11930 | 288 |
| 318 | 20231114 | 135700 | 4818938200 | 11940 | 11930 | 11940 | 11930 | 86 |
| 319 | 20231114 | 135600 | 4817911950 | 11930 | 11930 | 11930 | 11930 | 10 |
| 320 | 20231114 | 135500 | 4817792650 | 11940 | 11940 | 11940 | 11940 | 2 |
| 321 | 20231114 | 135400 | 4817768770 | 11930 | 11910 | 11930 | 11910 | 29 |
| 322 | 20231114 | 135300 | 4817422870 | 11930 | 11890 | 11930 | 11870 | 450 |
| 323 | 20231114 | 135200 | 4812067770 | 11880 | 11890 | 11890 | 11880 | 1261 |
| 324 | 20231114 | 135100 | 4797082000 | 11900 | 11900 | 11900 | 11900 | 408 |
| 325 | 20231114 | 135000 | 4792226800 | 11900 | 11890 | 11900 | 11890 | 156 |
| 326 | 20231114 | 134900 | 4790370440 | 11890 | 11910 | 11910 | 11890 | 2501 |
| 327 | 20231114 | 134800 | 4760624680 | 11910 | 11920 | 11920 | 11910 | 464 |
| 328 | 20231114 | 134700 | 4755095400 | 11920 | 12000 | 12000 | 11920 | 186 |
| 329 | 20231114 | 134600 | 4752876020 | 12000 | 11980 | 12000 | 11980 | 1000 |
| 330 | 20231114 | 134500 | 4740877830 | 11980 | 11980 | 11980 | 11980 | 1 |
| 331 | 20231114 | 134400 | 4740865850 | 11920 | 11990 | 11990 | 11920 | 306 |
| 332 | 20231114 | 134300 | 4737211280 | 11990 | 11990 | 11990 | 11990 | 8 |
| 333 | 20231114 | 134200 | 4737115360 | 11990 | 11990 | 11990 | 11990 | 17 |
| 334 | 20231114 | 134100 | 4736911530 | 12000 | 11970 | 12000 | 11970 | 605 |
| 335 | 20231114 | 134000 | 4729653000 | 11930 | 11990 | 11990 | 11920 | 19 |
| 336 | 20231114 | 133900 | 4729426160 | 11990 | 11990 | 11990 | 11910 | 1047 |
| 337 | 20231114 | 133800 | 4716928170 | 11980 | 11940 | 11980 | 11940 | 14 |
| 338 | 20231114 | 133700 | 4716760610 | 12000 | 11940 | 12000 | 11940 | 38 |
| 339 | 20231114 | 133600 | 4716306830 | 11940 | 12000 | 12000 | 11940 | 617 |
| 340 | 20231114 | 133500 | 4708925800 | 12000 | 11960 | 12010 | 11950 | 1031 |
| 341 | 20231114 | 133400 | 4696571000 | 11950 | 11960 | 11960 | 11950 | 231 |
| 342 | 20231114 | 133300 | 4693808340 | 11950 | 11960 | 11960 | 11950 | 701 |
| 343 | 20231114 | 133200 | 4685424580 | 11970 | 11970 | 11970 | 11970 | 181 |
| 344 | 20231114 | 133100 | 4683258010 | 11970 | 11970 | 11970 | 11970 | 10 |
| 345 | 20231114 | 133000 | 4683138310 | 11980 | 11980 | 11980 | 11980 | 84 |
| 346 | 20231114 | 132900 | 4682131990 | 11980 | 11980 | 11980 | 11970 | 511 |
| 347 | 20231114 | 132800 | 4676013810 | 11980 | 11980 | 11980 | 11980 | 48 |
| 348 | 20231114 | 132700 | 4675438770 | 11980 | 11980 | 11980 | 11980 | 114 |
| 349 | 20231114 | 132600 | 4674073050 | 11990 | 12000 | 12000 | 11990 | 223 |
| 350 | 20231114 | 132500 | 4671397180 | 11980 | 12000 | 12000 | 11980 | 971 |
| 351 | 20231114 | 132400 | 4659748600 | 11980 | 11990 | 12000 | 11980 | 476 |
| 352 | 20231114 | 132300 | 4654042930 | 12000 | 12000 | 12000 | 11990 | 415 |
| 353 | 20231114 | 132200 | 4649065830 | 11990 | 11980 | 11990 | 11980 | 219 |
| 354 | 20231114 | 132100 | 4646441960 | 11980 | 12030 | 12030 | 11980 | 984 |
| 355 | 20231114 | 132000 | 4634638360 | 12040 | 12040 | 12040 | 12030 | 377 |
| 356 | 20231114 | 131900 | 4630101970 | 12040 | 12030 | 12040 | 12030 | 56 |
| 357 | 20231114 | 131800 | 4629428270 | 12030 | 12040 | 12040 | 12010 | 783 |
| 358 | 20231114 | 131700 | 4620012090 | 12060 | 12020 | 12060 | 12020 | 333 |
| 359 | 20231114 | 131600 | 4615999460 | 12000 | 12030 | 12050 | 12000 | 1735 |
| 360 | 20231114 | 131500 | 4595104290 | 12020 | 12000 | 12020 | 11980 | 844 |
| 361 | 20231114 | 131400 | 4584975540 | 12000 | 12000 | 12000 | 12000 | 266 |
| 362 | 20231114 | 131300 | 4581783540 | 12000 | 12010 | 12010 | 12000 | 134 |
| 363 | 20231114 | 131200 | 4580175260 | 12000 | 12000 | 12000 | 12000 | 50 |
| 364 | 20231114 | 131100 | 4579575260 | 12000 | 12000 | 12000 | 11990 | 524 |
| 365 | 20231114 | 131000 | 4573287270 | 12000 | 12010 | 12010 | 12000 | 217 |
| 366 | 20231114 | 130900 | 4570683170 | 12010 | 12000 | 12010 | 12000 | 70 |
| 367 | 20231114 | 130800 | 4569842670 | 12000 | 12000 | 12000 | 12000 | 22 |
| 368 | 20231114 | 130700 | 4569578670 | 12000 | 12010 | 12010 | 12000 | 21 |
| 369 | 20231114 | 130600 | 4569326560 | 12010 | 12020 | 12020 | 11950 | 2812 |
| 370 | 20231114 | 130500 | 4535605710 | 12030 | 12030 | 12030 | 12020 | 550 |
| 371 | 20231114 | 130400 | 4528993970 | 12030 | 12030 | 12040 | 12030 | 148 |
| 372 | 20231114 | 130300 | 4527212570 | 12030 | 12040 | 12040 | 12030 | 1035 |
| 373 | 20231114 | 130200 | 4514751850 | 12030 | 12040 | 12040 | 12030 | 230 |
| 374 | 20231114 | 130100 | 4511984020 | 12040 | 12040 | 12040 | 12040 | 303 |
| 375 | 20231114 | 130000 | 4508335900 | 12040 | 12020 | 12050 | 12010 | 1657 |
| 376 | 20231114 | 125900 | 4488394010 | 12020 | 11980 | 12020 | 11970 | 6607 |
| 377 | 20231114 | 125800 | 4409139860 | 11980 | 11960 | 11980 | 11960 | 130 |
| 378 | 20231114 | 125700 | 4407583610 | 11960 | 11950 | 11960 | 11950 | 135 |
| 379 | 20231114 | 125600 | 4405969170 | 11950 | 11950 | 11950 | 11950 | 43 |
| 380 | 20231114 | 125500 | 4405455320 | 11950 | 11960 | 11960 | 11940 | 112 |
| 381 | 20231114 | 125400 | 4404116510 | 11950 | 11950 | 11950 | 11950 | 70 |
| 382 | 20231114 | 125300 | 4403280010 | 11950 | 11950 | 11960 | 11950 | 171 |
| 383 | 20231114 | 125200 | 4401235560 | 11950 | 11960 | 11960 | 11950 | 187 |
| 384 | 20231114 | 125100 | 4398999240 | 11960 | 11970 | 11970 | 11960 | 121 |
| 385 | 20231114 | 125000 | 4397551690 | 11960 | 11980 | 11980 | 11960 | 497 |
| 386 | 20231114 | 124900 | 4391600790 | 11980 | 11980 | 11980 | 11980 | 4 |
| 387 | 20231114 | 124800 | 4391552870 | 11980 | 11980 | 11980 | 11980 | 955 |
| 388 | 20231114 | 124700 | 4380111970 | 11980 | 11990 | 11990 | 11980 | 954 |
| 389 | 20231114 | 124600 | 4368673560 | 11980 | 11990 | 11990 | 11980 | 86 |
| 390 | 20231114 | 124500 | 4367642870 | 11980 | 11970 | 11990 | 11970 | 1091 |
| 391 | 20231114 | 124400 | 4354573210 | 11970 | 11970 | 11970 | 11970 | 544 |
| 392 | 20231114 | 124300 | 4348061530 | 11970 | 11950 | 11970 | 11940 | 1789 |
| 393 | 20231114 | 124200 | 4326697270 | 11940 | 11930 | 11940 | 11930 | 119 |
| 394 | 20231114 | 124100 | 4325276430 | 11930 | 11930 | 11940 | 11930 | 20 |
| 395 | 20231114 | 124000 | 4325037780 | 11940 | 11950 | 11950 | 11940 | 460 |
| 396 | 20231114 | 123900 | 4319544580 | 11950 | 11950 | 11950 | 11950 | 1 |
| 397 | 20231114 | 123800 | 4319532630 | 11940 | 11940 | 11940 | 11940 | 173 |
| 398 | 20231114 | 123700 | 4317467010 | 11940 | 11930 | 11940 | 11930 | 157 |
| 399 | 20231114 | 123600 | 4315593000 | 11930 | 11940 | 11940 | 11920 | 223 |
| 400 | 20231114 | 123500 | 4312933220 | 11940 | 11930 | 11950 | 11930 | 17 |
| 401 | 20231114 | 123400 | 4312730150 | 11930 | 11930 | 11930 | 11920 | 177 |
| 402 | 20231114 | 123300 | 4310618550 | 11930 | 11940 | 11940 | 11930 | 194 |
| 403 | 20231114 | 123200 | 4308304050 | 11930 | 11940 | 11940 | 11930 | 32 |
| 404 | 20231114 | 123100 | 4307922220 | 11930 | 11930 | 11930 | 11930 | 152 |
| 405 | 20231114 | 123000 | 4306108860 | 11960 | 11950 | 11970 | 11950 | 54 |
| 406 | 20231114 | 122900 | 4305462950 | 11950 | 11970 | 11970 | 11950 | 645 |
| 407 | 20231114 | 122800 | 4297745850 | 11970 | 11970 | 11970 | 11970 | 0 |
| 408 | 20231114 | 122700 | 4297745850 | 11970 | 11970 | 11970 | 11970 | 133 |
| 409 | 20231114 | 122600 | 4296153840 | 11980 | 11980 | 11980 | 11970 | 32 |
| 410 | 20231114 | 122500 | 4295770540 | 11980 | 11980 | 11980 | 11960 | 238 |
| 411 | 20231114 | 122400 | 4292920030 | 11980 | 11950 | 11980 | 11950 | 750 |
| 412 | 20231114 | 122300 | 4283945370 | 11950 | 11940 | 11950 | 11940 | 22 |
| 413 | 20231114 | 122200 | 4283682530 | 11950 | 11950 | 11950 | 11950 | 193 |
| 414 | 20231114 | 122100 | 4281376180 | 11940 | 11940 | 11940 | 11940 | 216 |
| 415 | 20231114 | 122000 | 4278797140 | 11930 | 11920 | 11930 | 11920 | 208 |
| 416 | 20231114 | 121900 | 4276316500 | 11910 | 11910 | 11910 | 11910 | 16 |
| 417 | 20231114 | 121800 | 4276125940 | 11910 | 11890 | 11920 | 11880 | 777 |
| 418 | 20231114 | 121700 | 4266887890 | 11910 | 11880 | 11910 | 11880 | 351 |
| 419 | 20231114 | 121600 | 4262717710 | 11900 | 11910 | 11910 | 11880 | 840 |
| 420 | 20231114 | 121500 | 4252727900 | 11880 | 11900 | 11920 | 11880 | 1225 |
| 421 | 20231114 | 121400 | 4238159000 | 11900 | 11920 | 11920 | 11900 | 1483 |
| 422 | 20231114 | 121300 | 4220505310 | 11920 | 11920 | 11920 | 11920 | 1 |
| 423 | 20231114 | 121200 | 4220493390 | 11930 | 11930 | 11930 | 11930 | 66 |
| 424 | 20231114 | 121100 | 4219706010 | 11930 | 11930 | 11930 | 11930 | 86 |
| 425 | 20231114 | 121000 | 4218680030 | 11930 | 11940 | 11940 | 11930 | 1060 |
| 426 | 20231114 | 120900 | 4206031530 | 11950 | 11960 | 11960 | 11940 | 146 |
| 427 | 20231114 | 120800 | 4204287570 | 11940 | 11960 | 11960 | 11940 | 115 |
| 428 | 20231114 | 120700 | 4202913240 | 11970 | 11950 | 11970 | 11950 | 40 |
| 429 | 20231114 | 120600 | 4202435040 | 11950 | 11970 | 11970 | 11950 | 75 |
| 430 | 20231114 | 120500 | 4201537730 | 11970 | 11960 | 11970 | 11960 | 654 |
| 431 | 20231114 | 120400 | 4193710760 | 11970 | 11970 | 11970 | 11970 | 0 |
| 432 | 20231114 | 120300 | 4193710760 | 11970 | 11940 | 11970 | 11940 | 85 |
| 433 | 20231114 | 120200 | 4192695000 | 11950 | 11950 | 11950 | 11950 | 184 |
| 434 | 20231114 | 120100 | 4190496200 | 11950 | 11950 | 11950 | 11950 | 15 |
| 435 | 20231114 | 120000 | 4190316950 | 11950 | 11950 | 11950 | 11950 | 96 |
| 436 | 20231114 | 115900 | 4189169750 | 11970 | 11970 | 11970 | 11950 | 173 |
| 437 | 20231114 | 115800 | 4187100940 | 11970 | 11970 | 11980 | 11970 | 160 |
| 438 | 20231114 | 115700 | 4185185130 | 11970 | 11940 | 11970 | 11940 | 848 |
| 439 | 20231114 | 115600 | 4175058520 | 11940 | 11970 | 11970 | 11940 | 958 |
| 440 | 20231114 | 115500 | 4163609620 | 11970 | 11970 | 11980 | 11970 | 653 |
| 441 | 20231114 | 115400 | 4155793160 | 11970 | 11980 | 11990 | 11970 | 187 |
| 442 | 20231114 | 115300 | 4153553480 | 11990 | 11980 | 11990 | 11980 | 102 |
| 443 | 20231114 | 115200 | 4152330800 | 11980 | 11980 | 11980 | 11980 | 128 |
| 444 | 20231114 | 115100 | 4150797360 | 11990 | 12000 | 12000 | 11980 | 165 |
| 445 | 20231114 | 115000 | 4148820000 | 11990 | 11990 | 11990 | 11990 | 397 |
| 446 | 20231114 | 114900 | 4144059970 | 11990 | 11990 | 11990 | 11990 | 295 |
| 447 | 20231114 | 114800 | 4140522920 | 11990 | 11980 | 11990 | 11980 | 1137 |
| 448 | 20231114 | 114700 | 4126891470 | 11970 | 11980 | 11990 | 11960 | 176 |
| 449 | 20231114 | 114600 | 4124782610 | 11960 | 11960 | 11980 | 11960 | 73 |
| 450 | 20231114 | 114500 | 4123908470 | 11960 | 11980 | 11980 | 11960 | 301 |
| 451 | 20231114 | 114400 | 4120305940 | 11980 | 11980 | 11990 | 11980 | 497 |
| 452 | 20231114 | 114300 | 4114350210 | 11980 | 11980 | 11980 | 11980 | 49 |
| 453 | 20231114 | 114200 | 4113763190 | 11990 | 11990 | 11990 | 11990 | 172 |
| 454 | 20231114 | 114100 | 4111700910 | 11980 | 11980 | 11980 | 11980 | 36 |
| 455 | 20231114 | 114000 | 4111269630 | 11980 | 11980 | 11980 | 11980 | 236 |
| 456 | 20231114 | 113900 | 4108442350 | 11980 | 11950 | 11980 | 11950 | 129 |
| 457 | 20231114 | 113800 | 4106898050 | 11930 | 11940 | 11960 | 11930 | 355 |
| 458 | 20231114 | 113700 | 4102661200 | 11940 | 11940 | 11940 | 11940 | 164 |
| 459 | 20231114 | 113600 | 4100703040 | 11940 | 11920 | 11940 | 11920 | 112 |
| 460 | 20231114 | 113500 | 4099367780 | 11920 | 11920 | 11920 | 11920 | 0 |
| 461 | 20231114 | 113400 | 4099367780 | 11920 | 11950 | 11950 | 11920 | 94 |
| 462 | 20231114 | 113300 | 4098247210 | 11950 | 11920 | 11950 | 11920 | 61 |
| 463 | 20231114 | 113200 | 4097519910 | 11920 | 11920 | 11920 | 11910 | 232 |
| 464 | 20231114 | 113100 | 4094754670 | 11960 | 11960 | 11960 | 11960 | 317 |
| 465 | 20231114 | 113000 | 4090963350 | 11960 | 11950 | 11960 | 11950 | 119 |
| 466 | 20231114 | 112900 | 4089540160 | 11940 | 11940 | 11940 | 11940 | 40 |
| 467 | 20231114 | 112800 | 4089062560 | 11950 | 11960 | 11960 | 11950 | 3 |
| 468 | 20231114 | 112700 | 4089026700 | 11960 | 11940 | 11960 | 11930 | 482 |
| 469 | 20231114 | 112600 | 4083273060 | 11940 | 11950 | 11970 | 11940 | 716 |
| 470 | 20231114 | 112500 | 4074711920 | 11950 | 11940 | 11950 | 11940 | 71 |
| 471 | 20231114 | 112400 | 4073863700 | 11940 | 11960 | 11960 | 11940 | 326 |
| 472 | 20231114 | 112300 | 4069970260 | 11940 | 11960 | 11960 | 11940 | 56 |
| 473 | 20231114 | 112200 | 4069300700 | 11960 | 11950 | 11960 | 11930 | 259 |
| 474 | 20231114 | 112100 | 4066208150 | 11950 | 11950 | 11950 | 11950 | 0 |
| 475 | 20231114 | 112000 | 4066208150 | 11950 | 11940 | 11970 | 11940 | 921 |
| 476 | 20231114 | 111900 | 4055191790 | 11940 | 11930 | 11940 | 11930 | 402 |
| 477 | 20231114 | 111800 | 4050392110 | 11930 | 11930 | 11930 | 11920 | 19 |
| 478 | 20231114 | 111700 | 4050165540 | 11930 | 11910 | 11930 | 11910 | 91 |
| 479 | 20231114 | 111600 | 4049081530 | 11910 | 11910 | 11910 | 11910 | 426 |
| 480 | 20231114 | 111500 | 4044007870 | 11900 | 11910 | 11910 | 11900 | 354 |
| 481 | 20231114 | 111400 | 4039793220 | 11910 | 11930 | 11970 | 11900 | 1117 |
| 482 | 20231114 | 111300 | 4026479080 | 11930 | 11940 | 11940 | 11930 | 848 |
| 483 | 20231114 | 111200 | 4016357450 | 11940 | 11940 | 11940 | 11940 | 60 |
| 484 | 20231114 | 111100 | 4015641050 | 11970 | 11940 | 11970 | 11940 | 519 |
| 485 | 20231114 | 111000 | 4009436140 | 11980 | 11930 | 11980 | 11930 | 256 |
| 486 | 20231114 | 110900 | 4006372040 | 11930 | 11970 | 11970 | 11930 | 211 |
| 487 | 20231114 | 110800 | 4003852570 | 11950 | 11980 | 11980 | 11950 | 102 |
| 488 | 20231114 | 110700 | 4002630640 | 11980 | 11960 | 11980 | 11960 | 38 |
| 489 | 20231114 | 110600 | 4002175840 | 11960 | 11980 | 11980 | 11960 | 1017 |
| 490 | 20231114 | 110500 | 3990007820 | 11990 | 12000 | 12000 | 11960 | 601 |
| 491 | 20231114 | 110400 | 3982809510 | 12000 | 11950 | 12000 | 11930 | 2750 |
| 492 | 20231114 | 110300 | 3949918370 | 11950 | 11950 | 11970 | 11950 | 234 |
| 493 | 20231114 | 110200 | 3947121470 | 11950 | 11950 | 11950 | 11950 | 888 |
| 494 | 20231114 | 110100 | 3936509870 | 11950 | 11980 | 11980 | 11940 | 344 |
| 495 | 20231114 | 110000 | 3932395650 | 11990 | 12000 | 12000 | 11990 | 104 |
| 496 | 20231114 | 105900 | 3931148680 | 11990 | 12000 | 12000 | 11990 | 225 |
| 497 | 20231114 | 105800 | 3928450810 | 11990 | 11990 | 12000 | 11990 | 441 |
| 498 | 20231114 | 105700 | 3923160970 | 11990 | 12000 | 12000 | 11990 | 1585 |
| 499 | 20231114 | 105600 | 3904151690 | 11990 | 11970 | 11990 | 11970 | 986 |
| 500 | 20231114 | 105500 | 3892334380 | 11980 | 11940 | 11990 | 11940 | 683 |
| 501 | 20231114 | 105400 | 3884149080 | 11940 | 11990 | 11990 | 11920 | 1016 |
| 502 | 20231114 | 105300 | 3871990340 | 11980 | 11920 | 11990 | 11920 | 1196 |
| 503 | 20231114 | 105200 | 3857684270 | 11920 | 11960 | 11960 | 11920 | 1103 |
| 504 | 20231114 | 105100 | 3844492950 | 11960 | 11950 | 11960 | 11900 | 4582 |
| 505 | 20231114 | 105000 | 3789939500 | 11950 | 11960 | 11960 | 11910 | 407 |
| 506 | 20231114 | 104900 | 3785090980 | 11910 | 11980 | 11990 | 11910 | 3435 |
| 507 | 20231114 | 104800 | 3744157950 | 11990 | 12000 | 12000 | 11900 | 6787 |
| 508 | 20231114 | 104700 | 3663240360 | 12020 | 12010 | 12020 | 11990 | 828 |
| 509 | 20231114 | 104600 | 3653305500 | 12010 | 12030 | 12030 | 12000 | 505 |
| 510 | 20231114 | 104500 | 3647242720 | 12020 | 12050 | 12050 | 12020 | 252 |
| 511 | 20231114 | 104400 | 3644207540 | 12050 | 12060 | 12060 | 12010 | 905 |
| 512 | 20231114 | 104300 | 3633335320 | 12060 | 12080 | 12080 | 12050 | 384 |
| 513 | 20231114 | 104200 | 3628705740 | 12090 | 12080 | 12090 | 12000 | 4851 |
| 514 | 20231114 | 104100 | 3570217920 | 12070 | 12060 | 12080 | 12030 | 354 |
| 515 | 20231114 | 104000 | 3565945560 | 12080 | 12020 | 12080 | 12010 | 2012 |
| 516 | 20231114 | 103900 | 3541721790 | 12020 | 12070 | 12070 | 12010 | 2829 |
| 517 | 20231114 | 103800 | 3507690530 | 12070 | 12000 | 12080 | 11990 | 746 |
| 518 | 20231114 | 103700 | 3498707100 | 11990 | 12000 | 12000 | 11950 | 1048 |
| 519 | 20231114 | 103600 | 3486171680 | 11970 | 12010 | 12010 | 11950 | 2836 |
| 520 | 20231114 | 103500 | 3452188160 | 12000 | 12090 | 12100 | 12000 | 4424 |
| 521 | 20231114 | 103400 | 3398797480 | 12090 | 12050 | 12100 | 12040 | 5636 |
| 522 | 20231114 | 103300 | 3330672600 | 12060 | 12000 | 12060 | 11970 | 5856 |
| 523 | 20231114 | 103200 | 3260230830 | 11990 | 12000 | 12010 | 11990 | 953 |
| 524 | 20231114 | 103100 | 3248790180 | 12000 | 12000 | 12000 | 11970 | 1410 |
| 525 | 20231114 | 103000 | 3231890470 | 12010 | 12010 | 12020 | 11920 | 3251 |
| 526 | 20231114 | 102900 | 3192919230 | 12010 | 11970 | 12010 | 11950 | 2166 |
| 527 | 20231114 | 102800 | 3166947220 | 11960 | 11950 | 11970 | 11950 | 1316 |
| 528 | 20231114 | 102700 | 3151207230 | 11950 | 11960 | 11960 | 11920 | 886 |
| 529 | 20231114 | 102600 | 3140635940 | 11960 | 11920 | 11960 | 11890 | 1965 |
| 530 | 20231114 | 102500 | 3117167170 | 11920 | 11880 | 11980 | 11880 | 3494 |
| 531 | 20231114 | 102400 | 3075500470 | 11860 | 11940 | 12030 | 11820 | 29368 |
| 532 | 20231114 | 102300 | 2724119470 | 11900 | 11950 | 11950 | 11900 | 1544 |
| 533 | 20231114 | 102200 | 2705710280 | 11950 | 11920 | 11950 | 11900 | 1680 |
| 534 | 20231114 | 102100 | 2685658890 | 11920 | 11850 | 11920 | 11850 | 6706 |
| 535 | 20231114 | 102000 | 2606115880 | 11830 | 11840 | 11850 | 11820 | 956 |
| 536 | 20231114 | 101900 | 2594791930 | 11840 | 11800 | 11850 | 11800 | 404 |
| 537 | 20231114 | 101800 | 2590018310 | 11800 | 11840 | 11840 | 11800 | 2029 |
| 538 | 20231114 | 101700 | 2566022500 | 11850 | 11850 | 11860 | 11850 | 403 |
| 539 | 20231114 | 101600 | 2561246920 | 11860 | 11860 | 11860 | 11850 | 428 |
| 540 | 20231114 | 101500 | 2556172780 | 11860 | 11880 | 11880 | 11860 | 1264 |
| 541 | 20231114 | 101400 | 2541166970 | 11880 | 11900 | 11900 | 11880 | 362 |
| 542 | 20231114 | 101300 | 2536863790 | 11890 | 11920 | 11920 | 11890 | 1744 |
| 543 | 20231114 | 101200 | 2516114100 | 11940 | 11950 | 11970 | 11910 | 2117 |
| 544 | 20231114 | 101100 | 2490842830 | 11950 | 11930 | 11950 | 11900 | 2968 |
| 545 | 20231114 | 101000 | 2455412660 | 11930 | 11830 | 11940 | 11830 | 4621 |
| 546 | 20231114 | 100900 | 2400348110 | 11890 | 11900 | 11920 | 11830 | 7202 |
| 547 | 20231114 | 100800 | 2314804900 | 11900 | 11890 | 11900 | 11860 | 1629 |
| 548 | 20231114 | 100700 | 2295432850 | 11890 | 11850 | 11890 | 11850 | 2831 |
| 549 | 20231114 | 100600 | 2261812980 | 11860 | 11840 | 11860 | 11830 | 182 |
| 550 | 20231114 | 100500 | 2259657310 | 11840 | 11850 | 11850 | 11840 | 615 |
| 551 | 20231114 | 100400 | 2252370850 | 11850 | 11850 | 11860 | 11850 | 763 |
| 552 | 20231114 | 100300 | 2243325210 | 11850 | 11840 | 11860 | 11840 | 554 |
| 553 | 20231114 | 100200 | 2236761490 | 11860 | 11840 | 11860 | 11840 | 373 |
| 554 | 20231114 | 100100 | 2232340180 | 11860 | 11850 | 11860 | 11840 | 510 |
| 555 | 20231114 | 100000 | 2226295450 | 11850 | 11800 | 11850 | 11790 | 5020 |
| 556 | 20231114 | 095900 | 2166900240 | 11780 | 11790 | 11790 | 11780 | 350 |
| 557 | 20231114 | 095800 | 2162773760 | 11790 | 11800 | 11800 | 11790 | 484 |
| 558 | 20231114 | 095700 | 2157063560 | 11800 | 11810 | 11810 | 11780 | 327 |
| 559 | 20231114 | 095600 | 2153205460 | 11820 | 11820 | 11830 | 11810 | 817 |
| 560 | 20231114 | 095500 | 2143547890 | 11830 | 11830 | 11840 | 11830 | 381 |
| 561 | 20231114 | 095400 | 2139039470 | 11830 | 11840 | 11850 | 11830 | 605 |
| 562 | 20231114 | 095300 | 2131878370 | 11840 | 11830 | 11840 | 11830 | 600 |
| 563 | 20231114 | 095200 | 2124774960 | 11840 | 11840 | 11840 | 11830 | 122 |
| 564 | 20231114 | 095100 | 2123330490 | 11840 | 11830 | 11840 | 11820 | 384 |
| 565 | 20231114 | 095000 | 2118789740 | 11830 | 11850 | 11870 | 11830 | 1738 |
| 566 | 20231114 | 094900 | 2098200460 | 11850 | 11820 | 11860 | 11820 | 835 |
| 567 | 20231114 | 094800 | 2088316290 | 11830 | 11770 | 11830 | 11770 | 5241 |
| 568 | 20231114 | 094700 | 2026441620 | 11770 | 11760 | 11770 | 11760 | 292 |
| 569 | 20231114 | 094600 | 2023006480 | 11760 | 11760 | 11760 | 11760 | 172 |
| 570 | 20231114 | 094500 | 2020983760 | 11760 | 11770 | 11770 | 11760 | 190 |
| 571 | 20231114 | 094400 | 2018749210 | 11760 | 11770 | 11770 | 11760 | 292 |
| 572 | 20231114 | 094300 | 2015314710 | 11770 | 11770 | 11780 | 11770 | 225 |
| 573 | 20231114 | 094200 | 2012666330 | 11770 | 11770 | 11780 | 11770 | 247 |
| 574 | 20231114 | 094100 | 2009756700 | 11770 | 11780 | 11800 | 11760 | 1587 |
| 575 | 20231114 | 094000 | 1991039890 | 11780 | 11770 | 11780 | 11770 | 567 |
| 576 | 20231114 | 093900 | 1984365600 | 11760 | 11740 | 11760 | 11730 | 770 |
| 577 | 20231114 | 093800 | 1975318810 | 11740 | 11750 | 11750 | 11730 | 513 |
| 578 | 20231114 | 093700 | 1969297940 | 11740 | 11720 | 11750 | 11710 | 419 |
| 579 | 20231114 | 093600 | 1964383190 | 11700 | 11720 | 11720 | 11650 | 7965 |
| 580 | 20231114 | 093500 | 1871275270 | 11730 | 11760 | 11760 | 11720 | 943 |
| 581 | 20231114 | 093400 | 1860197810 | 11750 | 11740 | 11760 | 11740 | 1571 |
| 582 | 20231114 | 093300 | 1841731360 | 11740 | 11680 | 11740 | 11650 | 4920 |
| 583 | 20231114 | 093200 | 1784238110 | 11680 | 11700 | 11710 | 11680 | 1390 |
| 584 | 20231114 | 093100 | 1767992860 | 11710 | 11720 | 11720 | 11690 | 5170 |
| 585 | 20231114 | 093000 | 1707492590 | 11720 | 11770 | 11770 | 11700 | 4370 |
| 586 | 20231114 | 092900 | 1656209610 | 11770 | 11820 | 11830 | 11760 | 5458 |
| 587 | 20231114 | 092800 | 1591834910 | 11810 | 11810 | 11820 | 11810 | 795 |
| 588 | 20231114 | 092700 | 1582445010 | 11810 | 11810 | 11830 | 11800 | 1359 |
| 589 | 20231114 | 092600 | 1566393720 | 11800 | 11790 | 11830 | 11790 | 2058 |
| 590 | 20231114 | 092500 | 1542090410 | 11800 | 11810 | 11810 | 11790 | 1791 |
| 591 | 20231114 | 092400 | 1520957240 | 11810 | 11830 | 11830 | 11810 | 3344 |
| 592 | 20231114 | 092300 | 1481426520 | 11830 | 11830 | 11850 | 11830 | 734 |
| 593 | 20231114 | 092200 | 1472740150 | 11830 | 11830 | 11870 | 11820 | 1692 |
| 594 | 20231114 | 092100 | 1452693520 | 11830 | 11890 | 11900 | 11810 | 5541 |
| 595 | 20231114 | 092000 | 1386994050 | 11890 | 11960 | 11980 | 11830 | 6940 |
| 596 | 20231114 | 091900 | 1304269790 | 11960 | 11760 | 11970 | 11760 | 12494 |
| 597 | 20231114 | 091800 | 1155592490 | 11760 | 11860 | 11870 | 11720 | 5634 |
| 598 | 20231114 | 091700 | 1089241590 | 11820 | 11830 | 11900 | 11750 | 10300 |
| 599 | 20231114 | 091600 | 967322900 | 11840 | 11900 | 11930 | 11820 | 9193 |
| 600 | 20231114 | 091500 | 858421010 | 11870 | 11700 | 12000 | 11680 | 27562 |
| 601 | 20231114 | 091400 | 530223160 | 11720 | 11510 | 11720 | 11510 | 14132 |
| 602 | 20231114 | 091300 | 366107300 | 11480 | 11500 | 11510 | 11480 | 1059 |
| 603 | 20231114 | 091200 | 353924310 | 11500 | 11500 | 11510 | 11470 | 1597 |
| 604 | 20231114 | 091100 | 335562010 | 11500 | 11500 | 11510 | 11500 | 2492 |
| 605 | 20231114 | 091000 | 306885030 | 11510 | 11440 | 11510 | 11440 | 5153 |
| 606 | 20231114 | 090900 | 247721150 | 11460 | 11460 | 11470 | 11420 | 730 |
| 607 | 20231114 | 090800 | 239371920 | 11450 | 11440 | 11470 | 11420 | 4032 |
| 608 | 20231114 | 090700 | 193181840 | 11420 | 11450 | 11470 | 11420 | 4930 |
| 609 | 20231114 | 090600 | 136757510 | 11450 | 11410 | 11460 | 11410 | 2184 |
| 610 | 20231114 | 090500 | 111757650 | 11410 | 11360 | 11420 | 11360 | 3821 |
| 611 | 20231114 | 090400 | 68241750 | 11360 | 11320 | 11360 | 11260 | 2313 |
| 612 | 20231114 | 090300 | 42047370 | 11340 | 11260 | 11340 | 11260 | 1289 |
| 613 | 20231114 | 090200 | 27461170 | 11260 | 11200 | 11260 | 11200 | 614 |
| 614 | 20231114 | 090100 | 20580530 | 11200 | 11250 | 11270 | 11190 | 944 |
| 615 | 20231114 | 090000 | 9954220 | 11250 | 11160 | 11250 | 11160 | 889 |