32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 200200 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 8166 |
| 3 | 20231116 | 200100 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 4 | 20231116 | 200000 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 5 | 20231116 | 195900 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 6 | 20231116 | 195800 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 7 | 20231116 | 195700 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 8 | 20231116 | 195600 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 9 | 20231116 | 195500 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 10 | 20231116 | 195400 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 11 | 20231116 | 195300 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 12 | 20231116 | 195200 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 13 | 20231116 | 195100 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 14 | 20231116 | 195000 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 15 | 20231116 | 194900 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 16 | 20231116 | 194800 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 17 | 20231116 | 194700 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 18 | 20231116 | 194600 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 19 | 20231116 | 194500 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 20 | 20231116 | 194400 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 21 | 20231116 | 194300 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 22 | 20231116 | 194200 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 23 | 20231116 | 194100 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 24 | 20231116 | 194000 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 25 | 20231116 | 193900 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 26 | 20231116 | 193800 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 27 | 20231116 | 193700 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 28 | 20231116 | 193600 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 29 | 20231116 | 193500 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 30 | 20231116 | 193400 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 31 | 20231116 | 193300 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 32 | 20231116 | 193200 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 8166 |
| 33 | 20231116 | 193100 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 34 | 20231116 | 193000 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 35 | 20231116 | 192900 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 36 | 20231116 | 192800 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 37 | 20231116 | 192700 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 38 | 20231116 | 192600 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 39 | 20231116 | 192500 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 40 | 20231116 | 192400 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 41 | 20231116 | 192300 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 42 | 20231116 | 192200 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 43 | 20231116 | 192100 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 44 | 20231116 | 192000 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 45 | 20231116 | 191900 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 46 | 20231116 | 191800 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 47 | 20231116 | 191700 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 48 | 20231116 | 191600 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 49 | 20231116 | 191500 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 50 | 20231116 | 191400 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 51 | 20231116 | 191300 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 52 | 20231116 | 191200 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 53 | 20231116 | 191100 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 54 | 20231116 | 191000 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 55 | 20231116 | 190900 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 56 | 20231116 | 190800 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 57 | 20231116 | 190700 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 58 | 20231116 | 190600 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 59 | 20231116 | 190500 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 60 | 20231116 | 190400 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 61 | 20231116 | 190300 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 62 | 20231116 | 190200 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 8166 |
| 63 | 20231116 | 190100 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 64 | 20231116 | 190000 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 65 | 20231116 | 185900 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 66 | 20231116 | 185800 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 67 | 20231116 | 185700 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 68 | 20231116 | 185600 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 69 | 20231116 | 185500 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 70 | 20231116 | 185400 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 71 | 20231116 | 185300 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 72 | 20231116 | 185200 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 73 | 20231116 | 185100 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 74 | 20231116 | 185000 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 75 | 20231116 | 184900 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 76 | 20231116 | 184800 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 77 | 20231116 | 184700 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 78 | 20231116 | 184600 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 79 | 20231116 | 184500 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 80 | 20231116 | 184400 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 81 | 20231116 | 184300 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 82 | 20231116 | 184200 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 83 | 20231116 | 184100 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 84 | 20231116 | 184000 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 85 | 20231116 | 183900 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 86 | 20231116 | 183800 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 87 | 20231116 | 183700 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 88 | 20231116 | 183600 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 89 | 20231116 | 183500 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 90 | 20231116 | 183400 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 91 | 20231116 | 183300 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 92 | 20231116 | 183200 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 8166 |
| 93 | 20231116 | 183100 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 94 | 20231116 | 183000 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 95 | 20231116 | 182900 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 96 | 20231116 | 182800 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 97 | 20231116 | 182700 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 98 | 20231116 | 182600 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 99 | 20231116 | 182500 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 100 | 20231116 | 182400 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 101 | 20231116 | 182300 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 102 | 20231116 | 182200 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 103 | 20231116 | 182100 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 104 | 20231116 | 182000 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 105 | 20231116 | 181900 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 106 | 20231116 | 181800 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 107 | 20231116 | 181700 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 108 | 20231116 | 181600 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 109 | 20231116 | 181500 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 110 | 20231116 | 181400 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 111 | 20231116 | 181300 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 112 | 20231116 | 181200 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 113 | 20231116 | 181100 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 114 | 20231116 | 181000 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 115 | 20231116 | 180900 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 116 | 20231116 | 180800 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 117 | 20231116 | 180700 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 118 | 20231116 | 180600 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 119 | 20231116 | 180500 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 120 | 20231116 | 180400 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 121 | 20231116 | 180300 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 122 | 20231116 | 180200 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 8166 |
| 123 | 20231116 | 180100 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 124 | 20231116 | 180000 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 125 | 20231116 | 175900 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 126 | 20231116 | 175800 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 127 | 20231116 | 175700 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 128 | 20231116 | 175600 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 129 | 20231116 | 175500 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 130 | 20231116 | 175400 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 131 | 20231116 | 175300 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 132 | 20231116 | 175200 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 133 | 20231116 | 175100 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 134 | 20231116 | 175000 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 135 | 20231116 | 174900 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 136 | 20231116 | 174800 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 137 | 20231116 | 174700 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 138 | 20231116 | 174600 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 139 | 20231116 | 174500 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 140 | 20231116 | 174400 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 141 | 20231116 | 174300 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 142 | 20231116 | 174200 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 143 | 20231116 | 174100 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 144 | 20231116 | 174000 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 145 | 20231116 | 173900 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 146 | 20231116 | 173800 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 147 | 20231116 | 173700 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 148 | 20231116 | 173600 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 149 | 20231116 | 173500 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 150 | 20231116 | 173400 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 151 | 20231116 | 173300 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 152 | 20231116 | 173200 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 8166 |
| 153 | 20231116 | 173100 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 154 | 20231116 | 173000 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 155 | 20231116 | 172900 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 156 | 20231116 | 172800 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 157 | 20231116 | 172700 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 158 | 20231116 | 172600 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 159 | 20231116 | 172500 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 160 | 20231116 | 172400 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 161 | 20231116 | 172300 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 162 | 20231116 | 172200 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 163 | 20231116 | 172100 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 164 | 20231116 | 172000 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 165 | 20231116 | 171900 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 166 | 20231116 | 171800 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 167 | 20231116 | 171700 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 168 | 20231116 | 171600 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 169 | 20231116 | 171500 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 170 | 20231116 | 171400 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 171 | 20231116 | 171300 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 172 | 20231116 | 171200 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 173 | 20231116 | 171100 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 174 | 20231116 | 171000 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 175 | 20231116 | 170900 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 176 | 20231116 | 170800 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 177 | 20231116 | 170700 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 178 | 20231116 | 170600 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 179 | 20231116 | 170500 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 180 | 20231116 | 170400 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 181 | 20231116 | 170300 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 182 | 20231116 | 170200 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 8166 |
| 183 | 20231116 | 170100 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 184 | 20231116 | 170000 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 185 | 20231116 | 165900 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 186 | 20231116 | 165800 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 187 | 20231116 | 165700 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 188 | 20231116 | 165600 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 189 | 20231116 | 165500 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 190 | 20231116 | 165400 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 191 | 20231116 | 165300 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 192 | 20231116 | 165200 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 193 | 20231116 | 165100 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 194 | 20231116 | 165000 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 195 | 20231116 | 164900 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 196 | 20231116 | 164800 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 197 | 20231116 | 164700 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 198 | 20231116 | 164600 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 199 | 20231116 | 164500 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 200 | 20231116 | 164400 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 201 | 20231116 | 164300 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 202 | 20231116 | 164200 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 203 | 20231116 | 164100 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 204 | 20231116 | 164000 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 205 | 20231116 | 163900 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 206 | 20231116 | 163800 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 207 | 20231116 | 163700 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 208 | 20231116 | 163600 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 209 | 20231116 | 163500 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 210 | 20231116 | 163400 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 211 | 20231116 | 163300 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 212 | 20231116 | 163200 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 8166 |
| 213 | 20231116 | 163100 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 0 |
| 214 | 20231116 | 163000 | 9373091620 | 12450 | 12450 | 12450 | 12450 | 8166 |
| 215 | 20231116 | 162900 | 9271424920 | 12440 | 12440 | 12440 | 12440 | 0 |
| 216 | 20231116 | 162800 | 9271424920 | 12440 | 12440 | 12440 | 12440 | 0 |
| 217 | 20231116 | 162700 | 9271424920 | 12440 | 12440 | 12440 | 12440 | 0 |
| 218 | 20231116 | 162600 | 9271424920 | 12440 | 12440 | 12440 | 12440 | 0 |
| 219 | 20231116 | 162500 | 9271424920 | 12440 | 12440 | 12440 | 12440 | 0 |
| 220 | 20231116 | 162400 | 9271424920 | 12440 | 12440 | 12440 | 12440 | 0 |
| 221 | 20231116 | 162300 | 9271424920 | 12440 | 12440 | 12440 | 12440 | 0 |
| 222 | 20231116 | 162200 | 9271424920 | 12440 | 12440 | 12440 | 12440 | 0 |
| 223 | 20231116 | 162100 | 9271424920 | 12440 | 12440 | 12440 | 12440 | 0 |
| 224 | 20231116 | 162000 | 9271424920 | 12440 | 12440 | 12440 | 12440 | 0 |
| 225 | 20231116 | 161900 | 9271424920 | 12440 | 12430 | 12440 | 12420 | 2707 |
| 226 | 20231116 | 161800 | 9237796530 | 12440 | 12460 | 12470 | 12440 | 2787 |
| 227 | 20231116 | 161700 | 9203100580 | 12470 | 12470 | 12470 | 12440 | 2794 |
| 228 | 20231116 | 161600 | 9168292920 | 12470 | 12470 | 12470 | 12440 | 1470 |
| 229 | 20231116 | 161500 | 9149981630 | 12470 | 12470 | 12470 | 12460 | 1332 |
| 230 | 20231116 | 161400 | 9133378980 | 12470 | 12470 | 12470 | 12460 | 792 |
| 231 | 20231116 | 161300 | 9123502850 | 12470 | 12460 | 12480 | 12460 | 711 |
| 232 | 20231116 | 161200 | 9114635430 | 12470 | 12450 | 12470 | 12440 | 1590 |
| 233 | 20231116 | 161100 | 9094822210 | 12450 | 12480 | 12480 | 12440 | 1837 |
| 234 | 20231116 | 161000 | 9071945130 | 12470 | 12500 | 12500 | 12450 | 2910 |
| 235 | 20231116 | 160900 | 9035678390 | 12500 | 12480 | 12500 | 12470 | 1056 |
| 236 | 20231116 | 160800 | 9022490910 | 12490 | 12480 | 12490 | 12460 | 2370 |
| 237 | 20231116 | 160700 | 8992926700 | 12490 | 12500 | 12500 | 12480 | 1068 |
| 238 | 20231116 | 160600 | 8979584670 | 12490 | 12480 | 12500 | 12470 | 3120 |
| 239 | 20231116 | 160500 | 8940611380 | 12480 | 12480 | 12490 | 12470 | 1279 |
| 240 | 20231116 | 160400 | 8924646940 | 12480 | 12480 | 12480 | 12460 | 1036 |
| 241 | 20231116 | 160300 | 8911722890 | 12480 | 12460 | 12480 | 12450 | 1682 |
| 242 | 20231116 | 160200 | 8890750360 | 12470 | 12490 | 12500 | 12470 | 1788 |
| 243 | 20231116 | 160100 | 8868435450 | 12500 | 12480 | 12500 | 12470 | 1648 |
| 244 | 20231116 | 160000 | 8847848860 | 12480 | 12490 | 12490 | 12440 | 1127 |
| 245 | 20231116 | 155900 | 8833779680 | 12490 | 12490 | 12500 | 12420 | 2027 |
| 246 | 20231116 | 155800 | 8808487720 | 12490 | 12480 | 12490 | 12420 | 2446 |
| 247 | 20231116 | 155700 | 8777971760 | 12490 | 12490 | 12490 | 12470 | 6216 |
| 248 | 20231116 | 155600 | 8700371610 | 12490 | 12480 | 12490 | 12470 | 1368 |
| 249 | 20231116 | 155500 | 8683294880 | 12480 | 12480 | 12480 | 12460 | 1588 |
| 250 | 20231116 | 155400 | 8663479300 | 12470 | 12470 | 12480 | 12460 | 1008 |
| 251 | 20231116 | 155300 | 8650908820 | 12460 | 12460 | 12470 | 12460 | 2650 |
| 252 | 20231116 | 155200 | 8617880390 | 12460 | 12450 | 12460 | 12440 | 1691 |
| 253 | 20231116 | 155100 | 8596820430 | 12430 | 12450 | 12470 | 12430 | 1536 |
| 254 | 20231116 | 155000 | 8577693720 | 12460 | 12450 | 12460 | 12450 | 1270 |
| 255 | 20231116 | 154900 | 8561874330 | 12450 | 12430 | 12450 | 12430 | 1217 |
| 256 | 20231116 | 154800 | 8546731430 | 12430 | 12450 | 12460 | 12430 | 1536 |
| 257 | 20231116 | 154700 | 8527615990 | 12450 | 12450 | 12450 | 12430 | 1263 |
| 258 | 20231116 | 154600 | 8511893650 | 12450 | 12440 | 12450 | 12420 | 992 |
| 259 | 20231116 | 154500 | 8499550940 | 12440 | 12420 | 12440 | 12410 | 1448 |
| 260 | 20231116 | 154400 | 8481557280 | 12420 | 12400 | 12430 | 12400 | 961 |
| 261 | 20231116 | 154300 | 8469632410 | 12400 | 12420 | 12430 | 12400 | 793 |
| 262 | 20231116 | 154200 | 8459784670 | 12420 | 12420 | 12420 | 12410 | 813 |
| 263 | 20231116 | 154100 | 8449687310 | 12410 | 12410 | 12420 | 12410 | 843 |
| 264 | 20231116 | 154000 | 8439225230 | 12420 | 12400 | 12420 | 12400 | 691 |
| 265 | 20231116 | 153900 | 8430646840 | 12400 | 12390 | 12400 | 12380 | 375 |
| 266 | 20231116 | 153800 | 8426000050 | 12390 | 12400 | 12400 | 12380 | 813 |
| 267 | 20231116 | 153700 | 8415924510 | 12400 | 12400 | 12410 | 12390 | 150 |
| 268 | 20231116 | 153600 | 8414065170 | 12400 | 12380 | 12400 | 12370 | 989 |
| 269 | 20231116 | 153500 | 8401823550 | 12380 | 12400 | 12400 | 12380 | 626 |
| 270 | 20231116 | 153400 | 8394066000 | 12400 | 12400 | 12410 | 12400 | 431 |
| 271 | 20231116 | 153300 | 8388720280 | 12400 | 12410 | 12410 | 12400 | 358 |
| 272 | 20231116 | 153200 | 8384279220 | 12410 | 12390 | 12410 | 12390 | 223 |
| 273 | 20231116 | 153100 | 8381514040 | 12390 | 12410 | 12410 | 12390 | 561 |
| 274 | 20231116 | 153000 | 8374555460 | 12410 | 12400 | 12410 | 12400 | 1998 |
| 275 | 20231116 | 152900 | 8349760960 | 12400 | 12400 | 12410 | 12370 | 507 |
| 276 | 20231116 | 152800 | 8343480010 | 12380 | 12380 | 12410 | 12370 | 1595 |
| 277 | 20231116 | 152700 | 8323705210 | 12390 | 12390 | 12390 | 12390 | 640 |
| 278 | 20231116 | 152600 | 8315775610 | 12390 | 12400 | 12400 | 12360 | 551 |
| 279 | 20231116 | 152500 | 8308953710 | 12400 | 12400 | 12400 | 12360 | 203 |
| 280 | 20231116 | 152400 | 8306438510 | 12360 | 12400 | 12400 | 12360 | 757 |
| 281 | 20231116 | 152300 | 8297067660 | 12410 | 12410 | 12410 | 12400 | 275 |
| 282 | 20231116 | 152200 | 8293655480 | 12410 | 12400 | 12410 | 12390 | 359 |
| 283 | 20231116 | 152100 | 8289202300 | 12410 | 12410 | 12430 | 12390 | 892 |
| 284 | 20231116 | 152000 | 8278128210 | 12410 | 12410 | 12420 | 12400 | 700 |
| 285 | 20231116 | 151900 | 8269441820 | 12420 | 12430 | 12430 | 12410 | 708 |
| 286 | 20231116 | 151800 | 8260648450 | 12430 | 12420 | 12430 | 12410 | 691 |
| 287 | 20231116 | 151700 | 8252064460 | 12420 | 12370 | 12420 | 12370 | 1224 |
| 288 | 20231116 | 151600 | 8236896410 | 12370 | 12350 | 12390 | 12350 | 1123 |
| 289 | 20231116 | 151500 | 8223013640 | 12350 | 12340 | 12350 | 12320 | 3298 |
| 290 | 20231116 | 151400 | 8182315830 | 12340 | 12330 | 12340 | 12320 | 1477 |
| 291 | 20231116 | 151300 | 8164106030 | 12330 | 12330 | 12330 | 12310 | 2900 |
| 292 | 20231116 | 151200 | 8128375170 | 12320 | 12310 | 12330 | 12310 | 469 |
| 293 | 20231116 | 151100 | 8122596400 | 12320 | 12320 | 12320 | 12310 | 4034 |
| 294 | 20231116 | 151000 | 8072921450 | 12320 | 12320 | 12340 | 12320 | 1295 |
| 295 | 20231116 | 150900 | 8056958540 | 12330 | 12320 | 12340 | 12310 | 2503 |
| 296 | 20231116 | 150800 | 8026123280 | 12340 | 12340 | 12350 | 12310 | 3920 |
| 297 | 20231116 | 150700 | 7977809780 | 12340 | 12350 | 12350 | 12330 | 1223 |
| 298 | 20231116 | 150600 | 7962718130 | 12350 | 12350 | 12360 | 12340 | 1290 |
| 299 | 20231116 | 150500 | 7946787400 | 12360 | 12350 | 12360 | 12340 | 1969 |
| 300 | 20231116 | 150400 | 7922469050 | 12360 | 12370 | 12390 | 12350 | 466 |
| 301 | 20231116 | 150300 | 7916709310 | 12370 | 12380 | 12390 | 12350 | 3197 |
| 302 | 20231116 | 150200 | 7877211850 | 12390 | 12390 | 12390 | 12380 | 216 |
| 303 | 20231116 | 150100 | 7874537020 | 12380 | 12400 | 12400 | 12380 | 1059 |
| 304 | 20231116 | 150000 | 7861414030 | 12410 | 12420 | 12430 | 12400 | 1593 |
| 305 | 20231116 | 145900 | 7841647500 | 12410 | 12460 | 12460 | 12400 | 2464 |
| 306 | 20231116 | 145800 | 7811054920 | 12450 | 12470 | 12470 | 12440 | 741 |
| 307 | 20231116 | 145700 | 7801827780 | 12470 | 12470 | 12480 | 12460 | 1043 |
| 308 | 20231116 | 145600 | 7788820090 | 12470 | 12480 | 12490 | 12470 | 1100 |
| 309 | 20231116 | 145500 | 7775095530 | 12490 | 12480 | 12490 | 12470 | 613 |
| 310 | 20231116 | 145400 | 7767445860 | 12480 | 12480 | 12480 | 12470 | 1585 |
| 311 | 20231116 | 145300 | 7747666940 | 12480 | 12460 | 12480 | 12460 | 1059 |
| 312 | 20231116 | 145200 | 7734463940 | 12470 | 12460 | 12470 | 12460 | 583 |
| 313 | 20231116 | 145100 | 7727196480 | 12460 | 12470 | 12480 | 12460 | 614 |
| 314 | 20231116 | 145000 | 7719540200 | 12470 | 12450 | 12470 | 12440 | 1682 |
| 315 | 20231116 | 144900 | 7698594340 | 12460 | 12480 | 12480 | 12460 | 844 |
| 316 | 20231116 | 144800 | 7688070630 | 12480 | 12470 | 12500 | 12470 | 2305 |
| 317 | 20231116 | 144700 | 7659284410 | 12470 | 12470 | 12480 | 12470 | 668 |
| 318 | 20231116 | 144600 | 7650954340 | 12490 | 12470 | 12490 | 12450 | 1486 |
| 319 | 20231116 | 144500 | 7632406850 | 12470 | 12490 | 12500 | 12470 | 728 |
| 320 | 20231116 | 144400 | 7623319490 | 12490 | 12490 | 12500 | 12480 | 1114 |
| 321 | 20231116 | 144300 | 7609403490 | 12480 | 12480 | 12490 | 12480 | 1515 |
| 322 | 20231116 | 144200 | 7590483970 | 12490 | 12450 | 12490 | 12440 | 5126 |
| 323 | 20231116 | 144100 | 7526543210 | 12450 | 12450 | 12460 | 12450 | 877 |
| 324 | 20231116 | 144000 | 7515623340 | 12460 | 12470 | 12470 | 12450 | 720 |
| 325 | 20231116 | 143900 | 7506652130 | 12470 | 12460 | 12470 | 12460 | 890 |
| 326 | 20231116 | 143800 | 7495555370 | 12460 | 12450 | 12460 | 12440 | 342 |
| 327 | 20231116 | 143700 | 7491295840 | 12450 | 12470 | 12470 | 12450 | 2684 |
| 328 | 20231116 | 143600 | 7457845180 | 12470 | 12470 | 12470 | 12460 | 940 |
| 329 | 20231116 | 143500 | 7446125120 | 12460 | 12460 | 12470 | 12460 | 1676 |
| 330 | 20231116 | 143400 | 7425229190 | 12470 | 12460 | 12470 | 12450 | 2162 |
| 331 | 20231116 | 143300 | 7398297210 | 12460 | 12450 | 12460 | 12440 | 2085 |
| 332 | 20231116 | 143200 | 7372338330 | 12450 | 12450 | 12450 | 12430 | 3502 |
| 333 | 20231116 | 143100 | 7328779520 | 12450 | 12430 | 12460 | 12430 | 5500 |
| 334 | 20231116 | 143000 | 7260336070 | 12430 | 12430 | 12440 | 12420 | 3891 |
| 335 | 20231116 | 142900 | 7211954980 | 12430 | 12430 | 12430 | 12420 | 422 |
| 336 | 20231116 | 142800 | 7206711710 | 12420 | 12410 | 12430 | 12400 | 4747 |
| 337 | 20231116 | 142700 | 7147772340 | 12420 | 12410 | 12420 | 12400 | 840 |
| 338 | 20231116 | 142600 | 7137345450 | 12400 | 12420 | 12420 | 12400 | 2592 |
| 339 | 20231116 | 142500 | 7105167300 | 12410 | 12400 | 12420 | 12400 | 2632 |
| 340 | 20231116 | 142400 | 7072509890 | 12400 | 12390 | 12410 | 12390 | 3361 |
| 341 | 20231116 | 142300 | 7030837860 | 12400 | 12380 | 12400 | 12370 | 6855 |
| 342 | 20231116 | 142200 | 6945911970 | 12370 | 12380 | 12380 | 12370 | 1470 |
| 343 | 20231116 | 142100 | 6927715940 | 12380 | 12380 | 12380 | 12370 | 2856 |
| 344 | 20231116 | 142000 | 6892358690 | 12380 | 12360 | 12380 | 12360 | 1532 |
| 345 | 20231116 | 141900 | 6873403400 | 12360 | 12380 | 12380 | 12360 | 807 |
| 346 | 20231116 | 141800 | 6863415910 | 12380 | 12370 | 12380 | 12370 | 377 |
| 347 | 20231116 | 141700 | 6858750540 | 12360 | 12370 | 12370 | 12360 | 817 |
| 348 | 20231116 | 141600 | 6848647470 | 12370 | 12370 | 12370 | 12360 | 815 |
| 349 | 20231116 | 141500 | 6838567010 | 12370 | 12370 | 12380 | 12360 | 2023 |
| 350 | 20231116 | 141400 | 6813543300 | 12370 | 12370 | 12380 | 12370 | 890 |
| 351 | 20231116 | 141300 | 6802533830 | 12370 | 12360 | 12370 | 12350 | 508 |
| 352 | 20231116 | 141200 | 6796252520 | 12360 | 12370 | 12370 | 12360 | 590 |
| 353 | 20231116 | 141100 | 6788957270 | 12370 | 12380 | 12380 | 12370 | 364 |
| 354 | 20231116 | 141000 | 6784454470 | 12370 | 12380 | 12390 | 12370 | 1552 |
| 355 | 20231116 | 140900 | 6765241200 | 12390 | 12390 | 12390 | 12380 | 611 |
| 356 | 20231116 | 140800 | 6757674270 | 12390 | 12390 | 12390 | 12380 | 608 |
| 357 | 20231116 | 140700 | 6750146930 | 12390 | 12380 | 12390 | 12380 | 1389 |
| 358 | 20231116 | 140600 | 6732939340 | 12380 | 12380 | 12390 | 12380 | 801 |
| 359 | 20231116 | 140500 | 6723019360 | 12370 | 12390 | 12390 | 12370 | 533 |
| 360 | 20231116 | 140400 | 6716421230 | 12390 | 12360 | 12400 | 12360 | 6152 |
| 361 | 20231116 | 140300 | 6640347620 | 12350 | 12340 | 12350 | 12330 | 3580 |
| 362 | 20231116 | 140200 | 6596168960 | 12340 | 12340 | 12340 | 12320 | 1003 |
| 363 | 20231116 | 140100 | 6583797950 | 12340 | 12330 | 12340 | 12320 | 610 |
| 364 | 20231116 | 140000 | 6576280410 | 12330 | 12310 | 12330 | 12310 | 1477 |
| 365 | 20231116 | 135900 | 6558072940 | 12310 | 12320 | 12320 | 12310 | 689 |
| 366 | 20231116 | 135800 | 6549585910 | 12320 | 12320 | 12330 | 12320 | 526 |
| 367 | 20231116 | 135700 | 6543105550 | 12330 | 12330 | 12330 | 12310 | 673 |
| 368 | 20231116 | 135600 | 6534814240 | 12330 | 12350 | 12350 | 12320 | 2720 |
| 369 | 20231116 | 135500 | 6501251230 | 12360 | 12380 | 12380 | 12360 | 739 |
| 370 | 20231116 | 135400 | 6492110640 | 12380 | 12390 | 12390 | 12380 | 2179 |
| 371 | 20231116 | 135300 | 6465132990 | 12390 | 12400 | 12400 | 12390 | 668 |
| 372 | 20231116 | 135200 | 6456855740 | 12400 | 12380 | 12410 | 12380 | 7013 |
| 373 | 20231116 | 135100 | 6369904690 | 12390 | 12390 | 12390 | 12380 | 1333 |
| 374 | 20231116 | 135000 | 6353400380 | 12390 | 12370 | 12390 | 12360 | 4100 |
| 375 | 20231116 | 134900 | 6302648260 | 12370 | 12360 | 12370 | 12340 | 2725 |
| 376 | 20231116 | 134800 | 6268961780 | 12370 | 12360 | 12370 | 12350 | 3489 |
| 377 | 20231116 | 134700 | 6225818150 | 12360 | 12330 | 12360 | 12330 | 1070 |
| 378 | 20231116 | 134600 | 6212603070 | 12330 | 12340 | 12360 | 12320 | 2051 |
| 379 | 20231116 | 134500 | 6187284860 | 12320 | 12300 | 12370 | 12300 | 21131 |
| 380 | 20231116 | 134400 | 5926823860 | 12300 | 12280 | 12300 | 12280 | 3702 |
| 381 | 20231116 | 134300 | 5881331870 | 12290 | 12300 | 12300 | 12280 | 5435 |
| 382 | 20231116 | 134200 | 5814506450 | 12300 | 12280 | 12300 | 12280 | 5981 |
| 383 | 20231116 | 134100 | 5741019900 | 12270 | 12240 | 12270 | 12240 | 8436 |
| 384 | 20231116 | 134000 | 5637578050 | 12240 | 12240 | 12250 | 12230 | 1357 |
| 385 | 20231116 | 133900 | 5620968370 | 12240 | 12240 | 12250 | 12240 | 1257 |
| 386 | 20231116 | 133800 | 5605579280 | 12240 | 12240 | 12240 | 12210 | 1843 |
| 387 | 20231116 | 133700 | 5583029610 | 12250 | 12240 | 12250 | 12200 | 6187 |
| 388 | 20231116 | 133600 | 5507326860 | 12240 | 12230 | 12240 | 12230 | 328 |
| 389 | 20231116 | 133500 | 5503315130 | 12240 | 12230 | 12240 | 12220 | 1040 |
| 390 | 20231116 | 133400 | 5490597590 | 12230 | 12250 | 12260 | 12230 | 2406 |
| 391 | 20231116 | 133300 | 5461143850 | 12250 | 12240 | 12260 | 12240 | 10068 |
| 392 | 20231116 | 133200 | 5337775660 | 12240 | 12220 | 12240 | 12210 | 5824 |
| 393 | 20231116 | 133100 | 5266522440 | 12220 | 12220 | 12230 | 12220 | 1955 |
| 394 | 20231116 | 133000 | 5242626190 | 12220 | 12210 | 12220 | 12210 | 766 |
| 395 | 20231116 | 132900 | 5233266250 | 12220 | 12210 | 12220 | 12200 | 1882 |
| 396 | 20231116 | 132800 | 5210288620 | 12210 | 12220 | 12220 | 12210 | 571 |
| 397 | 20231116 | 132700 | 5203314480 | 12220 | 12220 | 12220 | 12210 | 1039 |
| 398 | 20231116 | 132600 | 5190621650 | 12220 | 12180 | 12220 | 12180 | 4226 |
| 399 | 20231116 | 132500 | 5139041630 | 12180 | 12170 | 12200 | 12170 | 8251 |
| 400 | 20231116 | 132400 | 5038491210 | 12170 | 12160 | 12170 | 12150 | 262 |
| 401 | 20231116 | 132300 | 5035304420 | 12160 | 12180 | 12180 | 12150 | 430 |
| 402 | 20231116 | 132200 | 5030074200 | 12180 | 12180 | 12180 | 12160 | 297 |
| 403 | 20231116 | 132100 | 5026459860 | 12170 | 12170 | 12170 | 12160 | 1172 |
| 404 | 20231116 | 132000 | 5012199000 | 12170 | 12160 | 12170 | 12160 | 148 |
| 405 | 20231116 | 131900 | 5010398410 | 12170 | 12160 | 12170 | 12160 | 317 |
| 406 | 20231116 | 131800 | 5006542410 | 12170 | 12180 | 12180 | 12160 | 1367 |
| 407 | 20231116 | 131700 | 4989905090 | 12170 | 12180 | 12180 | 12170 | 212 |
| 408 | 20231116 | 131600 | 4987323950 | 12170 | 12170 | 12170 | 12160 | 2666 |
| 409 | 20231116 | 131500 | 4954881030 | 12170 | 12170 | 12170 | 12160 | 206 |
| 410 | 20231116 | 131400 | 4952374110 | 12170 | 12160 | 12170 | 12150 | 1903 |
| 411 | 20231116 | 131300 | 4929250020 | 12160 | 12130 | 12160 | 12130 | 1180 |
| 412 | 20231116 | 131200 | 4914904430 | 12150 | 12130 | 12150 | 12120 | 2568 |
| 413 | 20231116 | 131100 | 4883720910 | 12130 | 12120 | 12140 | 12120 | 906 |
| 414 | 20231116 | 131000 | 4872734670 | 12120 | 12090 | 12120 | 12090 | 3716 |
| 415 | 20231116 | 130900 | 4827769380 | 12090 | 12090 | 12090 | 12080 | 925 |
| 416 | 20231116 | 130800 | 4816589170 | 12090 | 12100 | 12100 | 12090 | 771 |
| 417 | 20231116 | 130700 | 4807264070 | 12100 | 12100 | 12100 | 12100 | 122 |
| 418 | 20231116 | 130600 | 4805787870 | 12090 | 12110 | 12110 | 12090 | 536 |
| 419 | 20231116 | 130500 | 4799304530 | 12090 | 12100 | 12100 | 12090 | 110 |
| 420 | 20231116 | 130400 | 4797974140 | 12100 | 12110 | 12110 | 12100 | 199 |
| 421 | 20231116 | 130300 | 4795565630 | 12110 | 12090 | 12110 | 12090 | 257 |
| 422 | 20231116 | 130200 | 4792454500 | 12110 | 12110 | 12110 | 12110 | 12 |
| 423 | 20231116 | 130100 | 4792309180 | 12090 | 12100 | 12100 | 12090 | 420 |
| 424 | 20231116 | 130000 | 4787227210 | 12100 | 12080 | 12100 | 12080 | 909 |
| 425 | 20231116 | 125900 | 4776243530 | 12080 | 12110 | 12120 | 12080 | 1290 |
| 426 | 20231116 | 125800 | 4760630490 | 12120 | 12070 | 12120 | 12070 | 801 |
| 427 | 20231116 | 125700 | 4750939740 | 12070 | 12040 | 12070 | 12040 | 1128 |
| 428 | 20231116 | 125600 | 4737347910 | 12040 | 12020 | 12050 | 12020 | 248 |
| 429 | 20231116 | 125500 | 4734364140 | 12050 | 12050 | 12050 | 12020 | 351 |
| 430 | 20231116 | 125400 | 4730134620 | 12020 | 12030 | 12050 | 12000 | 2187 |
| 431 | 20231116 | 125300 | 4703825440 | 12060 | 11980 | 12060 | 11980 | 2775 |
| 432 | 20231116 | 125200 | 4670423030 | 11970 | 11970 | 11970 | 11970 | 243 |
| 433 | 20231116 | 125100 | 4667514320 | 11960 | 11950 | 11960 | 11950 | 160 |
| 434 | 20231116 | 125000 | 4665601720 | 11940 | 11950 | 11970 | 11940 | 3532 |
| 435 | 20231116 | 124900 | 4623399590 | 11960 | 11980 | 11980 | 11950 | 2099 |
| 436 | 20231116 | 124800 | 4598295950 | 11970 | 11980 | 11990 | 11970 | 376 |
| 437 | 20231116 | 124700 | 4593790780 | 11990 | 12020 | 12020 | 11990 | 5574 |
| 438 | 20231116 | 124600 | 4526883460 | 12030 | 12020 | 12040 | 12020 | 230 |
| 439 | 20231116 | 124500 | 4524116860 | 12020 | 12040 | 12040 | 12020 | 1798 |
| 440 | 20231116 | 124400 | 4502485940 | 12040 | 12040 | 12040 | 12040 | 575 |
| 441 | 20231116 | 124300 | 4495562940 | 12050 | 12040 | 12050 | 12040 | 87 |
| 442 | 20231116 | 124200 | 4494515160 | 12050 | 12050 | 12050 | 12040 | 665 |
| 443 | 20231116 | 124100 | 4486504450 | 12050 | 12050 | 12050 | 12050 | 31 |
| 444 | 20231116 | 124000 | 4486130900 | 12050 | 12040 | 12050 | 12040 | 897 |
| 445 | 20231116 | 123900 | 4475327600 | 12050 | 12060 | 12060 | 12040 | 205 |
| 446 | 20231116 | 123800 | 4472858150 | 12040 | 12050 | 12050 | 12040 | 1402 |
| 447 | 20231116 | 123700 | 4455975330 | 12060 | 12050 | 12060 | 12040 | 604 |
| 448 | 20231116 | 123600 | 4448698760 | 12050 | 12070 | 12070 | 12050 | 620 |
| 449 | 20231116 | 123500 | 4441227260 | 12070 | 12060 | 12070 | 12050 | 1423 |
| 450 | 20231116 | 123400 | 4424078350 | 12060 | 12060 | 12060 | 12060 | 174 |
| 451 | 20231116 | 123300 | 4421979910 | 12070 | 12060 | 12070 | 12060 | 68 |
| 452 | 20231116 | 123200 | 4421159730 | 12060 | 12060 | 12060 | 12060 | 194 |
| 453 | 20231116 | 123100 | 4418820090 | 12070 | 12070 | 12070 | 12060 | 13 |
| 454 | 20231116 | 123000 | 4418663280 | 12060 | 12060 | 12060 | 12060 | 58 |
| 455 | 20231116 | 122900 | 4417963800 | 12080 | 12060 | 12080 | 12060 | 284 |
| 456 | 20231116 | 122800 | 4414535540 | 12060 | 12060 | 12060 | 12060 | 100 |
| 457 | 20231116 | 122700 | 4413329540 | 12060 | 12050 | 12060 | 12050 | 433 |
| 458 | 20231116 | 122600 | 4408111390 | 12050 | 12060 | 12060 | 12050 | 107 |
| 459 | 20231116 | 122500 | 4406821540 | 12060 | 12060 | 12060 | 12060 | 326 |
| 460 | 20231116 | 122400 | 4402889980 | 12060 | 12060 | 12060 | 12060 | 329 |
| 461 | 20231116 | 122300 | 4398922240 | 12100 | 12050 | 12100 | 12050 | 86 |
| 462 | 20231116 | 122200 | 4397885690 | 12120 | 12110 | 12120 | 12050 | 6094 |
| 463 | 20231116 | 122100 | 4324266760 | 12120 | 12110 | 12120 | 12110 | 632 |
| 464 | 20231116 | 122000 | 4316613230 | 12120 | 12120 | 12120 | 12120 | 424 |
| 465 | 20231116 | 121900 | 4311474350 | 12120 | 12130 | 12130 | 12120 | 368 |
| 466 | 20231116 | 121800 | 4307012790 | 12130 | 12130 | 12130 | 12130 | 82 |
| 467 | 20231116 | 121700 | 4306018130 | 12140 | 12120 | 12140 | 12120 | 3000 |
| 468 | 20231116 | 121600 | 4269618120 | 12120 | 12120 | 12120 | 12120 | 797 |
| 469 | 20231116 | 121500 | 4259958480 | 12130 | 12130 | 12130 | 12130 | 150 |
| 470 | 20231116 | 121400 | 4258138980 | 12130 | 12130 | 12140 | 12130 | 694 |
| 471 | 20231116 | 121300 | 4249720430 | 12140 | 12130 | 12140 | 12130 | 125 |
| 472 | 20231116 | 121200 | 4248204150 | 12140 | 12150 | 12150 | 12130 | 1834 |
| 473 | 20231116 | 121100 | 4225938760 | 12150 | 12160 | 12160 | 12150 | 539 |
| 474 | 20231116 | 121000 | 4219388390 | 12160 | 12140 | 12160 | 12140 | 59 |
| 475 | 20231116 | 120900 | 4218672100 | 12170 | 12160 | 12170 | 12160 | 782 |
| 476 | 20231116 | 120800 | 4209160200 | 12160 | 12160 | 12160 | 12160 | 171 |
| 477 | 20231116 | 120700 | 4207080840 | 12160 | 12140 | 12160 | 12140 | 1033 |
| 478 | 20231116 | 120600 | 4194527710 | 12140 | 12150 | 12160 | 12140 | 367 |
| 479 | 20231116 | 120500 | 4190066980 | 12150 | 12140 | 12150 | 12140 | 841 |
| 480 | 20231116 | 120400 | 4179849180 | 12140 | 12130 | 12140 | 12130 | 58 |
| 481 | 20231116 | 120300 | 4179145540 | 12140 | 12130 | 12140 | 12130 | 214 |
| 482 | 20231116 | 120200 | 4176548440 | 12140 | 12140 | 12140 | 12140 | 507 |
| 483 | 20231116 | 120100 | 4170393460 | 12140 | 12140 | 12140 | 12140 | 50 |
| 484 | 20231116 | 120000 | 4169786460 | 12140 | 12140 | 12150 | 12140 | 393 |
| 485 | 20231116 | 115900 | 4165015240 | 12150 | 12150 | 12150 | 12150 | 0 |
| 486 | 20231116 | 115800 | 4165015240 | 12150 | 12140 | 12150 | 12140 | 211 |
| 487 | 20231116 | 115700 | 4162453500 | 12150 | 12140 | 12160 | 12140 | 701 |
| 488 | 20231116 | 115600 | 4153936850 | 12150 | 12150 | 12160 | 12140 | 92 |
| 489 | 20231116 | 115500 | 4152819570 | 12140 | 12150 | 12150 | 12140 | 271 |
| 490 | 20231116 | 115400 | 4149528900 | 12140 | 12140 | 12140 | 12140 | 662 |
| 491 | 20231116 | 115300 | 4141492220 | 12140 | 12150 | 12150 | 12130 | 429 |
| 492 | 20231116 | 115200 | 4136282720 | 12140 | 12140 | 12150 | 12140 | 203 |
| 493 | 20231116 | 115100 | 4133818290 | 12140 | 12140 | 12140 | 12140 | 50 |
| 494 | 20231116 | 115000 | 4133211290 | 12140 | 12130 | 12160 | 12130 | 87 |
| 495 | 20231116 | 114900 | 4132155580 | 12160 | 12160 | 12160 | 12160 | 111 |
| 496 | 20231116 | 114800 | 4130805820 | 12160 | 12160 | 12160 | 12160 | 100 |
| 497 | 20231116 | 114700 | 4129589820 | 12170 | 12160 | 12170 | 12160 | 5 |
| 498 | 20231116 | 114600 | 4129529010 | 12160 | 12170 | 12170 | 12090 | 3894 |
| 499 | 20231116 | 114500 | 4082184470 | 12160 | 12180 | 12180 | 12160 | 603 |
| 500 | 20231116 | 114400 | 4074851680 | 12160 | 12170 | 12170 | 12160 | 2399 |
| 501 | 20231116 | 114300 | 4045669620 | 12160 | 12140 | 12160 | 12090 | 3954 |
| 502 | 20231116 | 114200 | 3997609880 | 12140 | 12090 | 12140 | 12090 | 2059 |
| 503 | 20231116 | 114100 | 3972647400 | 12080 | 12090 | 12090 | 12080 | 223 |
| 504 | 20231116 | 114000 | 3969952830 | 12100 | 12080 | 12100 | 12080 | 67 |
| 505 | 20231116 | 113900 | 3969143270 | 12100 | 12090 | 12100 | 12080 | 39 |
| 506 | 20231116 | 113800 | 3968672120 | 12090 | 12110 | 12130 | 12090 | 1909 |
| 507 | 20231116 | 113700 | 3945582540 | 12140 | 12130 | 12140 | 12110 | 1577 |
| 508 | 20231116 | 113600 | 3926472330 | 12150 | 12140 | 12150 | 12120 | 626 |
| 509 | 20231116 | 113500 | 3918877730 | 12150 | 12170 | 12170 | 12150 | 929 |
| 510 | 20231116 | 113400 | 3907588660 | 12170 | 12170 | 12170 | 12160 | 7 |
| 511 | 20231116 | 113300 | 3907503480 | 12150 | 12170 | 12170 | 12150 | 1808 |
| 512 | 20231116 | 113200 | 3885525950 | 12170 | 12170 | 12170 | 12170 | 30 |
| 513 | 20231116 | 113100 | 3885160850 | 12170 | 12170 | 12170 | 12160 | 365 |
| 514 | 20231116 | 113000 | 3880721420 | 12170 | 12160 | 12170 | 12160 | 171 |
| 515 | 20231116 | 112900 | 3878640920 | 12170 | 12170 | 12170 | 12160 | 298 |
| 516 | 20231116 | 112800 | 3875014270 | 12170 | 12160 | 12170 | 12160 | 853 |
| 517 | 20231116 | 112700 | 3864639020 | 12160 | 12150 | 12160 | 12150 | 92 |
| 518 | 20231116 | 112600 | 3863520810 | 12150 | 12150 | 12150 | 12150 | 544 |
| 519 | 20231116 | 112500 | 3856911210 | 12150 | 12150 | 12150 | 12150 | 212 |
| 520 | 20231116 | 112400 | 3854335410 | 12140 | 12150 | 12150 | 12140 | 208 |
| 521 | 20231116 | 112300 | 3851808240 | 12140 | 12150 | 12150 | 12140 | 360 |
| 522 | 20231116 | 112200 | 3847437540 | 12150 | 12140 | 12150 | 12140 | 175 |
| 523 | 20231116 | 112100 | 3845311940 | 12140 | 12130 | 12150 | 12130 | 1018 |
| 524 | 20231116 | 112000 | 3832961300 | 12130 | 12110 | 12130 | 12110 | 443 |
| 525 | 20231116 | 111900 | 3827593930 | 12120 | 12120 | 12130 | 12120 | 702 |
| 526 | 20231116 | 111800 | 3819084910 | 12130 | 12120 | 12130 | 12110 | 1163 |
| 527 | 20231116 | 111700 | 3804989810 | 12120 | 12090 | 12120 | 12090 | 2850 |
| 528 | 20231116 | 111600 | 3770504660 | 12100 | 12100 | 12100 | 12080 | 1989 |
| 529 | 20231116 | 111500 | 3746441330 | 12100 | 12090 | 12100 | 12090 | 268 |
| 530 | 20231116 | 111400 | 3743199840 | 12090 | 12070 | 12100 | 12070 | 1374 |
| 531 | 20231116 | 111300 | 3726592810 | 12060 | 12070 | 12080 | 12060 | 2171 |
| 532 | 20231116 | 111200 | 3700399030 | 12060 | 12080 | 12080 | 12060 | 959 |
| 533 | 20231116 | 111100 | 3688820550 | 12080 | 12100 | 12100 | 12080 | 1163 |
| 534 | 20231116 | 111000 | 3674770860 | 12100 | 12070 | 12100 | 12070 | 2799 |
| 535 | 20231116 | 110900 | 3640907990 | 12080 | 12100 | 12100 | 12080 | 1096 |
| 536 | 20231116 | 110800 | 3627657960 | 12100 | 12100 | 12120 | 12090 | 2448 |
| 537 | 20231116 | 110700 | 3598038170 | 12120 | 12110 | 12120 | 12100 | 1450 |
| 538 | 20231116 | 110600 | 3580485820 | 12100 | 12120 | 12130 | 12100 | 1867 |
| 539 | 20231116 | 110500 | 3557887700 | 12120 | 12150 | 12150 | 12120 | 1066 |
| 540 | 20231116 | 110400 | 3544965930 | 12120 | 12140 | 12140 | 12120 | 652 |
| 541 | 20231116 | 110300 | 3537056790 | 12170 | 12170 | 12180 | 12150 | 964 |
| 542 | 20231116 | 110200 | 3525339060 | 12180 | 12160 | 12200 | 12160 | 3595 |
| 543 | 20231116 | 110100 | 3481552460 | 12170 | 12190 | 12190 | 12170 | 2047 |
| 544 | 20231116 | 110000 | 3456620950 | 12190 | 12180 | 12200 | 12180 | 1029 |
| 545 | 20231116 | 105900 | 3444073960 | 12190 | 12190 | 12200 | 12180 | 985 |
| 546 | 20231116 | 105800 | 3432066370 | 12180 | 12180 | 12190 | 12180 | 1223 |
| 547 | 20231116 | 105700 | 3417160470 | 12180 | 12180 | 12190 | 12180 | 897 |
| 548 | 20231116 | 105600 | 3406234110 | 12180 | 12170 | 12180 | 12160 | 1839 |
| 549 | 20231116 | 105500 | 3383857480 | 12170 | 12160 | 12170 | 12160 | 1977 |
| 550 | 20231116 | 105400 | 3359810020 | 12160 | 12160 | 12160 | 12160 | 355 |
| 551 | 20231116 | 105300 | 3355493220 | 12170 | 12140 | 12170 | 12130 | 2149 |
| 552 | 20231116 | 105200 | 3329374900 | 12140 | 12140 | 12140 | 12140 | 241 |
| 553 | 20231116 | 105100 | 3326449160 | 12130 | 12140 | 12150 | 12130 | 618 |
| 554 | 20231116 | 105000 | 3318945940 | 12140 | 12140 | 12150 | 12140 | 1027 |
| 555 | 20231116 | 104900 | 3306477690 | 12140 | 12160 | 12160 | 12140 | 3961 |
| 556 | 20231116 | 104800 | 3258356310 | 12160 | 12170 | 12170 | 12160 | 1089 |
| 557 | 20231116 | 104700 | 3245112870 | 12170 | 12160 | 12170 | 12160 | 687 |
| 558 | 20231116 | 104600 | 3236757340 | 12160 | 12140 | 12170 | 12130 | 2792 |
| 559 | 20231116 | 104500 | 3202836960 | 12140 | 12130 | 12140 | 12130 | 2688 |
| 560 | 20231116 | 104400 | 3170209950 | 12130 | 12120 | 12130 | 12120 | 488 |
| 561 | 20231116 | 104300 | 3164294670 | 12110 | 12120 | 12120 | 12110 | 330 |
| 562 | 20231116 | 104200 | 3160296850 | 12120 | 12080 | 12120 | 12050 | 2080 |
| 563 | 20231116 | 104100 | 3135157200 | 12080 | 12060 | 12080 | 12060 | 501 |
| 564 | 20231116 | 104000 | 3129110190 | 12060 | 12060 | 12060 | 12050 | 667 |
| 565 | 20231116 | 103900 | 3121068980 | 12070 | 12090 | 12090 | 12070 | 631 |
| 566 | 20231116 | 103800 | 3113449930 | 12090 | 12100 | 12110 | 12090 | 612 |
| 567 | 20231116 | 103700 | 3106043740 | 12090 | 12090 | 12090 | 12070 | 804 |
| 568 | 20231116 | 103600 | 3096327980 | 12090 | 12100 | 12100 | 12090 | 193 |
| 569 | 20231116 | 103500 | 3093994010 | 12090 | 12080 | 12090 | 12070 | 5646 |
| 570 | 20231116 | 103400 | 3025789420 | 12080 | 12060 | 12100 | 12040 | 1328 |
| 571 | 20231116 | 103300 | 3009763200 | 12060 | 12100 | 12110 | 12060 | 1484 |
| 572 | 20231116 | 103200 | 2991820570 | 12110 | 12090 | 12110 | 12080 | 1234 |
| 573 | 20231116 | 103100 | 2976905020 | 12090 | 12060 | 12090 | 12040 | 235 |
| 574 | 20231116 | 103000 | 2974067910 | 12050 | 12020 | 12050 | 12020 | 2242 |
| 575 | 20231116 | 102900 | 2947085710 | 12030 | 12090 | 12090 | 12020 | 2431 |
| 576 | 20231116 | 102800 | 2917751430 | 12080 | 12100 | 12100 | 12080 | 1503 |
| 577 | 20231116 | 102700 | 2899587650 | 12100 | 12110 | 12110 | 12090 | 3366 |
| 578 | 20231116 | 102600 | 2858856350 | 12110 | 12130 | 12130 | 12110 | 2034 |
| 579 | 20231116 | 102500 | 2834213520 | 12130 | 12150 | 12160 | 12130 | 3194 |
| 580 | 20231116 | 102400 | 2795428150 | 12160 | 12160 | 12180 | 12160 | 762 |
| 581 | 20231116 | 102300 | 2786161710 | 12160 | 12160 | 12180 | 12150 | 2688 |
| 582 | 20231116 | 102200 | 2753469980 | 12160 | 12180 | 12180 | 12150 | 4694 |
| 583 | 20231116 | 102100 | 2696406930 | 12180 | 12150 | 12180 | 12150 | 830 |
| 584 | 20231116 | 102000 | 2686317050 | 12140 | 12170 | 12170 | 12140 | 3269 |
| 585 | 20231116 | 101900 | 2646605400 | 12170 | 12180 | 12210 | 12150 | 6712 |
| 586 | 20231116 | 101800 | 2564904920 | 12180 | 12240 | 12240 | 12170 | 3986 |
| 587 | 20231116 | 101700 | 2516273600 | 12240 | 12250 | 12250 | 12210 | 2790 |
| 588 | 20231116 | 101600 | 2482159990 | 12220 | 12260 | 12270 | 12200 | 20300 |
| 589 | 20231116 | 101500 | 2233598140 | 12260 | 12220 | 12260 | 12200 | 20752 |
| 590 | 20231116 | 101400 | 1979571880 | 12220 | 12200 | 12230 | 12160 | 9556 |
| 591 | 20231116 | 101300 | 1862945900 | 12180 | 12150 | 12190 | 12140 | 15211 |
| 592 | 20231116 | 101200 | 1677875850 | 12160 | 12160 | 12170 | 12150 | 7411 |
| 593 | 20231116 | 101100 | 1587805930 | 12160 | 12160 | 12170 | 12160 | 6375 |
| 594 | 20231116 | 101000 | 1510282720 | 12160 | 12180 | 12180 | 12160 | 4962 |
| 595 | 20231116 | 100900 | 1449890770 | 12180 | 12160 | 12180 | 12150 | 7591 |
| 596 | 20231116 | 100800 | 1357507760 | 12160 | 12170 | 12170 | 12150 | 3573 |
| 597 | 20231116 | 100700 | 1314059830 | 12170 | 12200 | 12200 | 12140 | 9045 |
| 598 | 20231116 | 100600 | 1203978590 | 12190 | 12150 | 12210 | 12140 | 17074 |
| 599 | 20231116 | 100500 | 996054470 | 12140 | 12100 | 12180 | 12090 | 16507 |
| 600 | 20231116 | 100400 | 795739500 | 12100 | 12100 | 12130 | 12050 | 17433 |
| 601 | 20231116 | 100300 | 584871950 | 12090 | 11970 | 12100 | 11960 | 21647 |
| 602 | 20231116 | 100200 | 323543180 | 11960 | 11910 | 11960 | 11880 | 14551 |
| 603 | 20231116 | 100100 | 150293050 | 11920 | 11880 | 11940 | 11880 | 1966 |
| 604 | 20231116 | 100000 | 126890210 | 11880 | 11940 | 11970 | 11870 | 10629 |