34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 193100 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 4020 |
| 3 | 20231113 | 193000 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 4 | 20231113 | 192900 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 5 | 20231113 | 192800 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 6 | 20231113 | 192700 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 7 | 20231113 | 192600 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 8 | 20231113 | 192500 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 9 | 20231113 | 192400 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 10 | 20231113 | 192300 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 11 | 20231113 | 192200 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 12 | 20231113 | 192100 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 13 | 20231113 | 192000 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 14 | 20231113 | 191900 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 15 | 20231113 | 191800 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 16 | 20231113 | 191700 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 17 | 20231113 | 191600 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 18 | 20231113 | 191500 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 19 | 20231113 | 191400 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 20 | 20231113 | 191300 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 21 | 20231113 | 191200 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 22 | 20231113 | 191100 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 23 | 20231113 | 191000 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 24 | 20231113 | 190900 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 25 | 20231113 | 190800 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 26 | 20231113 | 190700 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 27 | 20231113 | 190600 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 28 | 20231113 | 190500 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 29 | 20231113 | 190400 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 30 | 20231113 | 190300 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 31 | 20231113 | 190200 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 32 | 20231113 | 190100 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 4020 |
| 33 | 20231113 | 190000 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 34 | 20231113 | 185900 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 35 | 20231113 | 185800 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 36 | 20231113 | 185700 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 37 | 20231113 | 185600 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 38 | 20231113 | 185500 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 39 | 20231113 | 185400 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 40 | 20231113 | 185300 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 41 | 20231113 | 185200 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 42 | 20231113 | 185100 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 43 | 20231113 | 185000 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 44 | 20231113 | 184900 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 45 | 20231113 | 184800 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 46 | 20231113 | 184700 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 47 | 20231113 | 184600 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 48 | 20231113 | 184500 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 49 | 20231113 | 184400 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 50 | 20231113 | 184300 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 51 | 20231113 | 184200 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 52 | 20231113 | 184100 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 53 | 20231113 | 184000 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 54 | 20231113 | 183900 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 55 | 20231113 | 183800 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 56 | 20231113 | 183700 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 57 | 20231113 | 183600 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 58 | 20231113 | 183500 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 59 | 20231113 | 183400 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 60 | 20231113 | 183300 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 61 | 20231113 | 183200 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 62 | 20231113 | 183100 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 4020 |
| 63 | 20231113 | 183000 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 64 | 20231113 | 182900 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 65 | 20231113 | 182800 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 66 | 20231113 | 182700 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 67 | 20231113 | 182600 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 68 | 20231113 | 182500 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 69 | 20231113 | 182400 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 70 | 20231113 | 182300 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 71 | 20231113 | 182200 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 72 | 20231113 | 182100 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 73 | 20231113 | 182000 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 74 | 20231113 | 181900 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 75 | 20231113 | 181800 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 76 | 20231113 | 181700 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 77 | 20231113 | 181600 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 78 | 20231113 | 181500 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 79 | 20231113 | 181400 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 80 | 20231113 | 181300 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 81 | 20231113 | 181200 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 82 | 20231113 | 181100 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 83 | 20231113 | 181000 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 84 | 20231113 | 180900 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 85 | 20231113 | 180800 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 86 | 20231113 | 180700 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 87 | 20231113 | 180600 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 88 | 20231113 | 180500 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 89 | 20231113 | 180400 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 90 | 20231113 | 180300 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 91 | 20231113 | 180200 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 92 | 20231113 | 180100 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 4020 |
| 93 | 20231113 | 180000 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 94 | 20231113 | 175900 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 95 | 20231113 | 175800 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 96 | 20231113 | 175700 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 97 | 20231113 | 175600 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 98 | 20231113 | 175500 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 99 | 20231113 | 175400 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 100 | 20231113 | 175300 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 101 | 20231113 | 175200 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 102 | 20231113 | 175100 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 103 | 20231113 | 175000 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 104 | 20231113 | 174900 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 105 | 20231113 | 174800 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 106 | 20231113 | 174700 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 107 | 20231113 | 174600 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 108 | 20231113 | 174500 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 109 | 20231113 | 174400 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 110 | 20231113 | 174300 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 111 | 20231113 | 174200 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 112 | 20231113 | 174100 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 113 | 20231113 | 174000 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 114 | 20231113 | 173900 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 115 | 20231113 | 173800 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 116 | 20231113 | 173700 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 117 | 20231113 | 173600 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 118 | 20231113 | 173500 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 119 | 20231113 | 173400 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 120 | 20231113 | 173300 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 121 | 20231113 | 173200 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 122 | 20231113 | 173100 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 4020 |
| 123 | 20231113 | 173000 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 124 | 20231113 | 172900 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 125 | 20231113 | 172800 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 126 | 20231113 | 172700 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 127 | 20231113 | 172600 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 128 | 20231113 | 172500 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 129 | 20231113 | 172400 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 130 | 20231113 | 172300 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 131 | 20231113 | 172200 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 132 | 20231113 | 172100 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 133 | 20231113 | 172000 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 134 | 20231113 | 171900 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 135 | 20231113 | 171800 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 136 | 20231113 | 171700 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 137 | 20231113 | 171600 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 138 | 20231113 | 171500 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 139 | 20231113 | 171400 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 140 | 20231113 | 171300 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 141 | 20231113 | 171200 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 142 | 20231113 | 171100 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 143 | 20231113 | 171000 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 144 | 20231113 | 170900 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 145 | 20231113 | 170800 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 146 | 20231113 | 170700 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 147 | 20231113 | 170600 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 148 | 20231113 | 170500 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 149 | 20231113 | 170400 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 150 | 20231113 | 170300 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 151 | 20231113 | 170200 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 152 | 20231113 | 170100 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 4020 |
| 153 | 20231113 | 170000 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 154 | 20231113 | 165900 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 155 | 20231113 | 165800 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 156 | 20231113 | 165700 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 157 | 20231113 | 165600 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 158 | 20231113 | 165500 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 159 | 20231113 | 165400 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 160 | 20231113 | 165300 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 161 | 20231113 | 165200 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 162 | 20231113 | 165100 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 163 | 20231113 | 165000 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 164 | 20231113 | 164900 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 165 | 20231113 | 164800 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 166 | 20231113 | 164700 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 167 | 20231113 | 164600 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 168 | 20231113 | 164500 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 169 | 20231113 | 164400 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 170 | 20231113 | 164300 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 171 | 20231113 | 164200 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 172 | 20231113 | 164100 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 173 | 20231113 | 164000 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 174 | 20231113 | 163900 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 175 | 20231113 | 163800 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 176 | 20231113 | 163700 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 177 | 20231113 | 163600 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 178 | 20231113 | 163500 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 179 | 20231113 | 163400 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 180 | 20231113 | 163300 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 181 | 20231113 | 163200 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 182 | 20231113 | 163100 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 4020 |
| 183 | 20231113 | 163000 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 184 | 20231113 | 162900 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 185 | 20231113 | 162800 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 186 | 20231113 | 162700 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 187 | 20231113 | 162600 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 188 | 20231113 | 162500 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 189 | 20231113 | 162400 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 190 | 20231113 | 162300 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 191 | 20231113 | 162200 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 192 | 20231113 | 162100 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 193 | 20231113 | 162000 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 194 | 20231113 | 161900 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 195 | 20231113 | 161800 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 196 | 20231113 | 161700 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 197 | 20231113 | 161600 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 198 | 20231113 | 161500 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 199 | 20231113 | 161400 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 200 | 20231113 | 161300 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 201 | 20231113 | 161200 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 202 | 20231113 | 161100 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 203 | 20231113 | 161000 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 204 | 20231113 | 160900 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 205 | 20231113 | 160800 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 206 | 20231113 | 160700 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 207 | 20231113 | 160600 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 208 | 20231113 | 160500 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 209 | 20231113 | 160400 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 210 | 20231113 | 160300 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 211 | 20231113 | 160200 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 212 | 20231113 | 160100 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 4020 |
| 213 | 20231113 | 160000 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 214 | 20231113 | 155900 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 215 | 20231113 | 155800 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 216 | 20231113 | 155700 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 217 | 20231113 | 155600 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 218 | 20231113 | 155500 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 219 | 20231113 | 155400 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 220 | 20231113 | 155300 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 221 | 20231113 | 155200 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 222 | 20231113 | 155100 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 223 | 20231113 | 155000 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 224 | 20231113 | 154900 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 225 | 20231113 | 154800 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 226 | 20231113 | 154700 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 227 | 20231113 | 154600 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 228 | 20231113 | 154500 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 229 | 20231113 | 154400 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 230 | 20231113 | 154300 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 231 | 20231113 | 154200 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 232 | 20231113 | 154100 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 233 | 20231113 | 154000 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 234 | 20231113 | 153900 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 235 | 20231113 | 153800 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 236 | 20231113 | 153700 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 237 | 20231113 | 153600 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 238 | 20231113 | 153500 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 239 | 20231113 | 153400 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 240 | 20231113 | 153300 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 241 | 20231113 | 153200 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 0 |
| 242 | 20231113 | 153100 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 4020 |
| 243 | 20231113 | 153000 | 5758437510 | 16230 | 16230 | 16230 | 16230 | 4020 |
| 244 | 20231113 | 152900 | 5693192910 | 16270 | 16270 | 16270 | 16270 | 0 |
| 245 | 20231113 | 152800 | 5693192910 | 16270 | 16270 | 16270 | 16270 | 0 |
| 246 | 20231113 | 152700 | 5693192910 | 16270 | 16270 | 16270 | 16270 | 0 |
| 247 | 20231113 | 152600 | 5693192910 | 16270 | 16270 | 16270 | 16270 | 0 |
| 248 | 20231113 | 152500 | 5693192910 | 16270 | 16270 | 16270 | 16270 | 0 |
| 249 | 20231113 | 152400 | 5693192910 | 16270 | 16270 | 16270 | 16270 | 0 |
| 250 | 20231113 | 152300 | 5693192910 | 16270 | 16270 | 16270 | 16270 | 0 |
| 251 | 20231113 | 152200 | 5693192910 | 16270 | 16270 | 16270 | 16270 | 0 |
| 252 | 20231113 | 152100 | 5693192910 | 16270 | 16270 | 16270 | 16270 | 0 |
| 253 | 20231113 | 152000 | 5693192910 | 16270 | 16270 | 16270 | 16270 | 0 |
| 254 | 20231113 | 151900 | 5693192910 | 16270 | 16240 | 16270 | 16210 | 931 |
| 255 | 20231113 | 151800 | 5678058260 | 16230 | 16200 | 16230 | 16200 | 2241 |
| 256 | 20231113 | 151700 | 5641715740 | 16200 | 16160 | 16220 | 16160 | 178 |
| 257 | 20231113 | 151600 | 5638837460 | 16180 | 16180 | 16180 | 16180 | 35 |
| 258 | 20231113 | 151500 | 5638271160 | 16180 | 16160 | 16250 | 16150 | 1377 |
| 259 | 20231113 | 151400 | 5615965520 | 16160 | 16140 | 16160 | 16140 | 231 |
| 260 | 20231113 | 151300 | 5612236380 | 16140 | 16140 | 16140 | 16140 | 110 |
| 261 | 20231113 | 151200 | 5610460980 | 16130 | 16140 | 16140 | 16120 | 73 |
| 262 | 20231113 | 151100 | 5609283240 | 16130 | 16130 | 16130 | 16120 | 1497 |
| 263 | 20231113 | 151000 | 5585148430 | 16130 | 16130 | 16130 | 16120 | 81 |
| 264 | 20231113 | 150900 | 5583842070 | 16150 | 16110 | 16150 | 16110 | 547 |
| 265 | 20231113 | 150800 | 5575016810 | 16100 | 16110 | 16110 | 16100 | 1050 |
| 266 | 20231113 | 150700 | 5558103280 | 16100 | 16100 | 16100 | 16100 | 63 |
| 267 | 20231113 | 150600 | 5557088980 | 16100 | 16100 | 16100 | 16100 | 480 |
| 268 | 20231113 | 150500 | 5549360980 | 16100 | 16120 | 16120 | 16100 | 364 |
| 269 | 20231113 | 150400 | 5543500270 | 16110 | 16120 | 16120 | 16110 | 17 |
| 270 | 20231113 | 150300 | 5543226390 | 16120 | 16110 | 16120 | 16110 | 112 |
| 271 | 20231113 | 150200 | 5541422020 | 16110 | 16110 | 16110 | 16100 | 1143 |
| 272 | 20231113 | 150100 | 5523018790 | 16120 | 16120 | 16120 | 16120 | 50 |
| 273 | 20231113 | 150000 | 5522212790 | 16120 | 16100 | 16120 | 16100 | 553 |
| 274 | 20231113 | 145900 | 5513304170 | 16090 | 16090 | 16090 | 16090 | 158 |
| 275 | 20231113 | 145800 | 5510761950 | 16090 | 16090 | 16090 | 16090 | 175 |
| 276 | 20231113 | 145700 | 5507946200 | 16090 | 16110 | 16110 | 16090 | 704 |
| 277 | 20231113 | 145600 | 5496614820 | 16100 | 16120 | 16120 | 16100 | 509 |
| 278 | 20231113 | 145500 | 5488417550 | 16120 | 16120 | 16120 | 16110 | 67 |
| 279 | 20231113 | 145400 | 5487337650 | 16120 | 16120 | 16120 | 16120 | 237 |
| 280 | 20231113 | 145300 | 5483517210 | 16110 | 16120 | 16120 | 16110 | 17 |
| 281 | 20231113 | 145200 | 5483243330 | 16100 | 16100 | 16100 | 16100 | 107 |
| 282 | 20231113 | 145100 | 5481520630 | 16110 | 16120 | 16120 | 16110 | 327 |
| 283 | 20231113 | 145000 | 5476252460 | 16110 | 16140 | 16140 | 16110 | 5 |
| 284 | 20231113 | 144900 | 5476171880 | 16110 | 16110 | 16140 | 16110 | 110 |
| 285 | 20231113 | 144800 | 5474399750 | 16140 | 16090 | 16140 | 16080 | 1092 |
| 286 | 20231113 | 144700 | 5456816820 | 16080 | 16100 | 16100 | 16080 | 3417 |
| 287 | 20231113 | 144600 | 5401836280 | 16100 | 16110 | 16110 | 16100 | 995 |
| 288 | 20231113 | 144500 | 5385815810 | 16110 | 16110 | 16120 | 16100 | 38 |
| 289 | 20231113 | 144400 | 5385203760 | 16100 | 16100 | 16100 | 16100 | 613 |
| 290 | 20231113 | 144300 | 5375334460 | 16100 | 16100 | 16100 | 16100 | 16 |
| 291 | 20231113 | 144200 | 5375076860 | 16140 | 16140 | 16140 | 16100 | 1602 |
| 292 | 20231113 | 144100 | 5349280050 | 16140 | 16130 | 16140 | 16110 | 383 |
| 293 | 20231113 | 144000 | 5343104310 | 16110 | 16110 | 16130 | 16110 | 49 |
| 294 | 20231113 | 143900 | 5342314640 | 16140 | 16130 | 16140 | 16110 | 120 |
| 295 | 20231113 | 143800 | 5340379480 | 16110 | 16120 | 16120 | 16110 | 118 |
| 296 | 20231113 | 143700 | 5338478250 | 16120 | 16130 | 16130 | 16100 | 140 |
| 297 | 20231113 | 143600 | 5336223080 | 16100 | 16100 | 16100 | 16100 | 838 |
| 298 | 20231113 | 143500 | 5322731280 | 16100 | 16090 | 16100 | 16090 | 2128 |
| 299 | 20231113 | 143400 | 5288471630 | 16100 | 16130 | 16130 | 16100 | 4086 |
| 300 | 20231113 | 143300 | 5222630300 | 16130 | 16140 | 16140 | 16120 | 300 |
| 301 | 20231113 | 143200 | 5217792050 | 16140 | 16150 | 16150 | 16120 | 1269 |
| 302 | 20231113 | 143100 | 5197314300 | 16150 | 16150 | 16150 | 16150 | 80 |
| 303 | 20231113 | 143000 | 5196022300 | 16150 | 16200 | 16200 | 16140 | 299 |
| 304 | 20231113 | 142900 | 5191193780 | 16150 | 16150 | 16150 | 16150 | 15 |
| 305 | 20231113 | 142800 | 5190951530 | 16200 | 16150 | 16200 | 16150 | 109 |
| 306 | 20231113 | 142700 | 5189191080 | 16150 | 16150 | 16150 | 16150 | 0 |
| 307 | 20231113 | 142600 | 5189191080 | 16150 | 16190 | 16200 | 16140 | 113 |
| 308 | 20231113 | 142500 | 5187366050 | 16200 | 16150 | 16200 | 16140 | 109 |
| 309 | 20231113 | 142400 | 5185605800 | 16190 | 16140 | 16190 | 16140 | 89 |
| 310 | 20231113 | 142300 | 5184165640 | 16140 | 16140 | 16140 | 16140 | 0 |
| 311 | 20231113 | 142200 | 5184165640 | 16140 | 16150 | 16150 | 16140 | 107 |
| 312 | 20231113 | 142100 | 5182437730 | 16140 | 16140 | 16140 | 16140 | 15 |
| 313 | 20231113 | 142000 | 5182195630 | 16140 | 16120 | 16140 | 16120 | 407 |
| 314 | 20231113 | 141900 | 5175626950 | 16120 | 16120 | 16120 | 16120 | 93 |
| 315 | 20231113 | 141800 | 5174127790 | 16120 | 16120 | 16120 | 16120 | 15 |
| 316 | 20231113 | 141700 | 5173885990 | 16120 | 16120 | 16120 | 16120 | 293 |
| 317 | 20231113 | 141600 | 5169162830 | 16140 | 16140 | 16190 | 16140 | 23 |
| 318 | 20231113 | 141500 | 5168791550 | 16140 | 16140 | 16140 | 16140 | 29 |
| 319 | 20231113 | 141400 | 5168323490 | 16120 | 16140 | 16140 | 16120 | 248 |
| 320 | 20231113 | 141300 | 5164322650 | 16140 | 16140 | 16140 | 16120 | 260 |
| 321 | 20231113 | 141200 | 5160126530 | 16120 | 16110 | 16120 | 16110 | 716 |
| 322 | 20231113 | 141100 | 5148584760 | 16110 | 16110 | 16110 | 16100 | 244 |
| 323 | 20231113 | 141000 | 5144655000 | 16110 | 16120 | 16120 | 16110 | 34 |
| 324 | 20231113 | 140900 | 5144107170 | 16120 | 16110 | 16120 | 16100 | 475 |
| 325 | 20231113 | 140800 | 5136455330 | 16110 | 16130 | 16130 | 16110 | 224 |
| 326 | 20231113 | 140700 | 5132846530 | 16130 | 16130 | 16130 | 16130 | 14 |
| 327 | 20231113 | 140600 | 5132620710 | 16130 | 16140 | 16140 | 16130 | 1073 |
| 328 | 20231113 | 140500 | 5115312840 | 16140 | 16140 | 16150 | 16140 | 373 |
| 329 | 20231113 | 140400 | 5109291120 | 16150 | 16150 | 16150 | 16150 | 51 |
| 330 | 20231113 | 140300 | 5108467470 | 16140 | 16140 | 16150 | 16140 | 275 |
| 331 | 20231113 | 140200 | 5104028260 | 16150 | 16140 | 16150 | 16140 | 22 |
| 332 | 20231113 | 140100 | 5103673140 | 16140 | 16140 | 16150 | 16140 | 29 |
| 333 | 20231113 | 140000 | 5103205030 | 16150 | 16150 | 16150 | 16150 | 239 |
| 334 | 20231113 | 135900 | 5099345180 | 16150 | 16150 | 16150 | 16150 | 204 |
| 335 | 20231113 | 135800 | 5096050580 | 16200 | 16140 | 16200 | 16140 | 281 |
| 336 | 20231113 | 135700 | 5091514100 | 16150 | 16140 | 16150 | 16140 | 39 |
| 337 | 20231113 | 135600 | 5090884430 | 16150 | 16150 | 16150 | 16140 | 305 |
| 338 | 20231113 | 135500 | 5085960430 | 16140 | 16150 | 16150 | 16140 | 23 |
| 339 | 20231113 | 135400 | 5085589130 | 16150 | 16150 | 16150 | 16150 | 16 |
| 340 | 20231113 | 135300 | 5085330730 | 16150 | 16150 | 16150 | 16140 | 569 |
| 341 | 20231113 | 135200 | 5076145520 | 16140 | 16150 | 16150 | 16140 | 106 |
| 342 | 20231113 | 135100 | 5074434080 | 16150 | 16150 | 16150 | 16150 | 42 |
| 343 | 20231113 | 135000 | 5073755780 | 16140 | 16140 | 16140 | 16140 | 15 |
| 344 | 20231113 | 134900 | 5073513680 | 16140 | 16130 | 16140 | 16130 | 188 |
| 345 | 20231113 | 134800 | 5070480310 | 16120 | 16130 | 16130 | 16120 | 16 |
| 346 | 20231113 | 134700 | 5070222380 | 16120 | 16120 | 16120 | 16120 | 208 |
| 347 | 20231113 | 134600 | 5066869420 | 16170 | 16140 | 16170 | 16140 | 500 |
| 348 | 20231113 | 134500 | 5058787670 | 16120 | 16120 | 16130 | 16120 | 151 |
| 349 | 20231113 | 134400 | 5056352900 | 16120 | 16130 | 16130 | 16120 | 315 |
| 350 | 20231113 | 134300 | 5051274030 | 16130 | 16130 | 16130 | 16130 | 206 |
| 351 | 20231113 | 134200 | 5047951250 | 16130 | 16130 | 16130 | 16130 | 15 |
| 352 | 20231113 | 134100 | 5047709300 | 16130 | 16140 | 16140 | 16130 | 258 |
| 353 | 20231113 | 134000 | 5043546470 | 16140 | 16140 | 16140 | 16140 | 31 |
| 354 | 20231113 | 133900 | 5043046130 | 16140 | 16130 | 16160 | 16130 | 614 |
| 355 | 20231113 | 133800 | 5033128800 | 16130 | 16140 | 16140 | 16130 | 194 |
| 356 | 20231113 | 133700 | 5029997860 | 16140 | 16140 | 16140 | 16140 | 509 |
| 357 | 20231113 | 133600 | 5021782600 | 16140 | 16150 | 16150 | 16140 | 209 |
| 358 | 20231113 | 133500 | 5018408330 | 16140 | 16150 | 16150 | 16140 | 171 |
| 359 | 20231113 | 133400 | 5015647320 | 16150 | 16150 | 16150 | 16150 | 29 |
| 360 | 20231113 | 133300 | 5015178970 | 16150 | 16150 | 16150 | 16150 | 183 |
| 361 | 20231113 | 133200 | 5012223520 | 16150 | 16150 | 16150 | 16140 | 127 |
| 362 | 20231113 | 133100 | 5010173270 | 16140 | 16140 | 16150 | 16140 | 232 |
| 363 | 20231113 | 133000 | 5006427040 | 16140 | 16150 | 16150 | 16140 | 358 |
| 364 | 20231113 | 132900 | 5000648350 | 16150 | 16140 | 16150 | 16140 | 1296 |
| 365 | 20231113 | 132800 | 4979726890 | 16150 | 16170 | 16170 | 16140 | 1888 |
| 366 | 20231113 | 132700 | 4949241090 | 16170 | 16170 | 16170 | 16160 | 336 |
| 367 | 20231113 | 132600 | 4943811160 | 16200 | 16190 | 16200 | 16160 | 272 |
| 368 | 20231113 | 132500 | 4939408220 | 16190 | 16220 | 16220 | 16190 | 2072 |
| 369 | 20231113 | 132400 | 4905841260 | 16220 | 16220 | 16230 | 16210 | 315 |
| 370 | 20231113 | 132300 | 4900733790 | 16220 | 16210 | 16220 | 16210 | 135 |
| 371 | 20231113 | 132200 | 4898544240 | 16210 | 16220 | 16220 | 16210 | 97 |
| 372 | 20231113 | 132100 | 4896971830 | 16210 | 16220 | 16220 | 16210 | 99 |
| 373 | 20231113 | 132000 | 4895366640 | 16200 | 16220 | 16220 | 16200 | 122 |
| 374 | 20231113 | 131900 | 4893388080 | 16210 | 16220 | 16220 | 16210 | 251 |
| 375 | 20231113 | 131800 | 4889318800 | 16250 | 16210 | 16250 | 16210 | 175 |
| 376 | 20231113 | 131700 | 4886481160 | 16210 | 16210 | 16210 | 16210 | 108 |
| 377 | 20231113 | 131600 | 4884730480 | 16210 | 16210 | 16250 | 16210 | 177 |
| 378 | 20231113 | 131500 | 4881861130 | 16250 | 16210 | 16250 | 16210 | 104 |
| 379 | 20231113 | 131400 | 4880174930 | 16260 | 16210 | 16260 | 16210 | 226 |
| 380 | 20231113 | 131300 | 4876506470 | 16220 | 16220 | 16220 | 16220 | 179 |
| 381 | 20231113 | 131200 | 4873603090 | 16210 | 16210 | 16210 | 16210 | 54 |
| 382 | 20231113 | 131100 | 4872727750 | 16210 | 16240 | 16240 | 16210 | 2001 |
| 383 | 20231113 | 131000 | 4840264160 | 16240 | 16250 | 16250 | 16240 | 148 |
| 384 | 20231113 | 130900 | 4837859350 | 16240 | 16250 | 16250 | 16240 | 128 |
| 385 | 20231113 | 130800 | 4835780420 | 16250 | 16250 | 16250 | 16250 | 119 |
| 386 | 20231113 | 130700 | 4833846670 | 16260 | 16240 | 16260 | 16240 | 269 |
| 387 | 20231113 | 130600 | 4829478070 | 16250 | 16250 | 16250 | 16240 | 205 |
| 388 | 20231113 | 130500 | 4826147750 | 16240 | 16240 | 16240 | 16240 | 105 |
| 389 | 20231113 | 130400 | 4824442550 | 16250 | 16230 | 16250 | 16230 | 149 |
| 390 | 20231113 | 130300 | 4822022710 | 16220 | 16230 | 16230 | 16220 | 97 |
| 391 | 20231113 | 130200 | 4820449330 | 16220 | 16240 | 16240 | 16220 | 63 |
| 392 | 20231113 | 130100 | 4819427450 | 16220 | 16220 | 16240 | 16220 | 142 |
| 393 | 20231113 | 130000 | 4817124170 | 16220 | 16240 | 16240 | 16210 | 115 |
| 394 | 20231113 | 125900 | 4815258910 | 16210 | 16210 | 16210 | 16210 | 235 |
| 395 | 20231113 | 125800 | 4811449560 | 16210 | 16220 | 16250 | 16210 | 256 |
| 396 | 20231113 | 125700 | 4807297180 | 16220 | 16230 | 16230 | 16220 | 152 |
| 397 | 20231113 | 125600 | 4804831730 | 16230 | 16230 | 16230 | 16230 | 119 |
| 398 | 20231113 | 125500 | 4802900360 | 16230 | 16230 | 16250 | 16220 | 365 |
| 399 | 20231113 | 125400 | 4796978280 | 16230 | 16230 | 16230 | 16230 | 67 |
| 400 | 20231113 | 125300 | 4795890870 | 16210 | 16250 | 16250 | 16210 | 184 |
| 401 | 20231113 | 125200 | 4792907820 | 16220 | 16250 | 16250 | 16220 | 426 |
| 402 | 20231113 | 125100 | 4785996750 | 16250 | 16250 | 16250 | 16250 | 11 |
| 403 | 20231113 | 125000 | 4785818000 | 16230 | 16230 | 16230 | 16220 | 290 |
| 404 | 20231113 | 124900 | 4781111450 | 16220 | 16220 | 16220 | 16220 | 38 |
| 405 | 20231113 | 124800 | 4780495090 | 16220 | 16210 | 16220 | 16200 | 151 |
| 406 | 20231113 | 124700 | 4778047470 | 16220 | 16210 | 16220 | 16200 | 667 |
| 407 | 20231113 | 124600 | 4767231660 | 16210 | 16220 | 16220 | 16210 | 300 |
| 408 | 20231113 | 124500 | 4762368600 | 16220 | 16220 | 16220 | 16210 | 492 |
| 409 | 20231113 | 124400 | 4754392580 | 16220 | 16230 | 16230 | 16210 | 1371 |
| 410 | 20231113 | 124300 | 4732153420 | 16230 | 16250 | 16250 | 16230 | 99 |
| 411 | 20231113 | 124200 | 4730545870 | 16240 | 16250 | 16250 | 16240 | 108 |
| 412 | 20231113 | 124100 | 4728791940 | 16240 | 16240 | 16240 | 16240 | 151 |
| 413 | 20231113 | 124000 | 4726339700 | 16240 | 16250 | 16250 | 16240 | 186 |
| 414 | 20231113 | 123900 | 4723318960 | 16250 | 16230 | 16260 | 16230 | 684 |
| 415 | 20231113 | 123800 | 4712204250 | 16230 | 16220 | 16230 | 16220 | 462 |
| 416 | 20231113 | 123700 | 4704709610 | 16220 | 16240 | 16240 | 16220 | 1196 |
| 417 | 20231113 | 123600 | 4685307340 | 16240 | 16230 | 16240 | 16220 | 235 |
| 418 | 20231113 | 123500 | 4681493840 | 16230 | 16230 | 16230 | 16230 | 245 |
| 419 | 20231113 | 123400 | 4677517490 | 16230 | 16240 | 16240 | 16230 | 24 |
| 420 | 20231113 | 123300 | 4677127870 | 16240 | 16260 | 16260 | 16240 | 329 |
| 421 | 20231113 | 123200 | 4671781770 | 16300 | 16290 | 16300 | 16290 | 440 |
| 422 | 20231113 | 123100 | 4664610680 | 16250 | 16240 | 16250 | 16240 | 107 |
| 423 | 20231113 | 123000 | 4662872860 | 16290 | 16250 | 16310 | 16230 | 384 |
| 424 | 20231113 | 122900 | 4656616030 | 16250 | 16240 | 16270 | 16230 | 111 |
| 425 | 20231113 | 122800 | 4654813950 | 16270 | 16260 | 16270 | 16240 | 508 |
| 426 | 20231113 | 122700 | 4646554750 | 16230 | 16230 | 16250 | 16230 | 548 |
| 427 | 20231113 | 122600 | 4637658020 | 16220 | 16220 | 16220 | 16220 | 233 |
| 428 | 20231113 | 122500 | 4633878760 | 16220 | 16220 | 16220 | 16210 | 109 |
| 429 | 20231113 | 122400 | 4632110790 | 16210 | 16210 | 16210 | 16210 | 6 |
| 430 | 20231113 | 122300 | 4632013530 | 16210 | 16230 | 16300 | 16210 | 1009 |
| 431 | 20231113 | 122200 | 4615590390 | 16230 | 16210 | 16230 | 16200 | 145 |
| 432 | 20231113 | 122100 | 4613238930 | 16210 | 16200 | 16210 | 16200 | 16 |
| 433 | 20231113 | 122000 | 4612979710 | 16200 | 16200 | 16230 | 16200 | 282 |
| 434 | 20231113 | 121900 | 4608409380 | 16200 | 16160 | 16210 | 16160 | 217 |
| 435 | 20231113 | 121800 | 4604895270 | 16120 | 16080 | 16120 | 16080 | 165 |
| 436 | 20231113 | 121700 | 4602236890 | 16080 | 16090 | 16120 | 16080 | 608 |
| 437 | 20231113 | 121600 | 4592454930 | 16080 | 16090 | 16090 | 16080 | 36 |
| 438 | 20231113 | 121500 | 4591875860 | 16090 | 16080 | 16120 | 16080 | 353 |
| 439 | 20231113 | 121400 | 4586190200 | 16070 | 16090 | 16090 | 16070 | 503 |
| 440 | 20231113 | 121300 | 4578105680 | 16090 | 16060 | 16090 | 16060 | 60 |
| 441 | 20231113 | 121200 | 4577141750 | 16060 | 16090 | 16090 | 16060 | 1370 |
| 442 | 20231113 | 121100 | 4555122920 | 16090 | 16110 | 16120 | 16090 | 2243 |
| 443 | 20231113 | 121000 | 4519013680 | 16100 | 16110 | 16120 | 16100 | 666 |
| 444 | 20231113 | 120900 | 4508286740 | 16120 | 16110 | 16120 | 16110 | 404 |
| 445 | 20231113 | 120800 | 4501778270 | 16110 | 16120 | 16120 | 16110 | 493 |
| 446 | 20231113 | 120700 | 4493831250 | 16120 | 16170 | 16170 | 16120 | 5141 |
| 447 | 20231113 | 120600 | 4410792500 | 16170 | 16170 | 16190 | 16170 | 311 |
| 448 | 20231113 | 120500 | 4405762550 | 16170 | 16170 | 16190 | 16170 | 352 |
| 449 | 20231113 | 120400 | 4400070670 | 16170 | 16170 | 16170 | 16170 | 135 |
| 450 | 20231113 | 120300 | 4397887720 | 16170 | 16170 | 16170 | 16170 | 149 |
| 451 | 20231113 | 120200 | 4395478390 | 16170 | 16200 | 16200 | 16170 | 1514 |
| 452 | 20231113 | 120100 | 4370967210 | 16200 | 16200 | 16200 | 16200 | 224 |
| 453 | 20231113 | 120000 | 4367338410 | 16190 | 16180 | 16190 | 16170 | 1736 |
| 454 | 20231113 | 115900 | 4339249900 | 16180 | 16180 | 16190 | 16170 | 567 |
| 455 | 20231113 | 115800 | 4330076830 | 16190 | 16180 | 16190 | 16170 | 333 |
| 456 | 20231113 | 115700 | 4324692050 | 16180 | 16180 | 16180 | 16170 | 538 |
| 457 | 20231113 | 115600 | 4315987650 | 16180 | 16190 | 16190 | 16180 | 738 |
| 458 | 20231113 | 115500 | 4304046290 | 16190 | 16180 | 16190 | 16180 | 149 |
| 459 | 20231113 | 115400 | 4301635080 | 16180 | 16180 | 16180 | 16170 | 168 |
| 460 | 20231113 | 115300 | 4298917670 | 16170 | 16180 | 16180 | 16170 | 80 |
| 461 | 20231113 | 115200 | 4297623410 | 16180 | 16180 | 16250 | 16180 | 261 |
| 462 | 20231113 | 115100 | 4293392970 | 16180 | 16180 | 16180 | 16170 | 326 |
| 463 | 20231113 | 115000 | 4288119290 | 16180 | 16180 | 16190 | 16180 | 427 |
| 464 | 20231113 | 114900 | 4281209500 | 16180 | 16180 | 16180 | 16180 | 337 |
| 465 | 20231113 | 114800 | 4275756840 | 16220 | 16170 | 16220 | 16170 | 183 |
| 466 | 20231113 | 114700 | 4272791950 | 16170 | 16160 | 16170 | 16160 | 155 |
| 467 | 20231113 | 114600 | 4270286000 | 16170 | 16170 | 16170 | 16160 | 54 |
| 468 | 20231113 | 114500 | 4269413220 | 16170 | 16170 | 16170 | 16170 | 16 |
| 469 | 20231113 | 114400 | 4269154500 | 16170 | 16200 | 16200 | 16170 | 362 |
| 470 | 20231113 | 114300 | 4263293010 | 16200 | 16200 | 16210 | 16200 | 671 |
| 471 | 20231113 | 114200 | 4252422780 | 16210 | 16200 | 16210 | 16200 | 193 |
| 472 | 20231113 | 114100 | 4249295180 | 16200 | 16180 | 16200 | 16180 | 2191 |
| 473 | 20231113 | 114000 | 4213804280 | 16150 | 16150 | 16180 | 16130 | 619 |
| 474 | 20231113 | 113900 | 4203792710 | 16140 | 16150 | 16150 | 16140 | 543 |
| 475 | 20231113 | 113800 | 4195027420 | 16150 | 16150 | 16150 | 16150 | 0 |
| 476 | 20231113 | 113700 | 4195027420 | 16150 | 16150 | 16170 | 16150 | 417 |
| 477 | 20231113 | 113600 | 4188289610 | 16150 | 16130 | 16170 | 16130 | 655 |
| 478 | 20231113 | 113500 | 4177711640 | 16130 | 16140 | 16140 | 16130 | 75 |
| 479 | 20231113 | 113400 | 4176501640 | 16140 | 16170 | 16170 | 16130 | 3891 |
| 480 | 20231113 | 113300 | 4113648220 | 16170 | 16190 | 16190 | 16170 | 775 |
| 481 | 20231113 | 113200 | 4101109720 | 16180 | 16270 | 16270 | 16180 | 210 |
| 482 | 20231113 | 113100 | 4097709770 | 16190 | 16190 | 16200 | 16190 | 449 |
| 483 | 20231113 | 113000 | 4090440450 | 16190 | 16210 | 16210 | 16190 | 209 |
| 484 | 20231113 | 112900 | 4087055860 | 16200 | 16200 | 16200 | 16190 | 87 |
| 485 | 20231113 | 112800 | 4085646600 | 16200 | 16200 | 16200 | 16190 | 339 |
| 486 | 20231113 | 112700 | 4080155740 | 16190 | 16240 | 16260 | 16190 | 6579 |
| 487 | 20231113 | 112600 | 3973487690 | 16250 | 16250 | 16250 | 16240 | 153 |
| 488 | 20231113 | 112500 | 3971002950 | 16250 | 16250 | 16250 | 16240 | 167 |
| 489 | 20231113 | 112400 | 3968290540 | 16240 | 16240 | 16240 | 16240 | 206 |
| 490 | 20231113 | 112300 | 3964945100 | 16240 | 16240 | 16240 | 16240 | 22 |
| 491 | 20231113 | 112200 | 3964587820 | 16240 | 16250 | 16250 | 16240 | 364 |
| 492 | 20231113 | 112100 | 3958674400 | 16250 | 16260 | 16260 | 16250 | 411 |
| 493 | 20231113 | 112000 | 3951995640 | 16260 | 16270 | 16270 | 16260 | 562 |
| 494 | 20231113 | 111900 | 3942857370 | 16260 | 16300 | 16300 | 16260 | 73 |
| 495 | 20231113 | 111800 | 3941670340 | 16330 | 16300 | 16330 | 16260 | 358 |
| 496 | 20231113 | 111700 | 3935831600 | 16260 | 16260 | 16300 | 16260 | 109 |
| 497 | 20231113 | 111600 | 3934059180 | 16300 | 16250 | 16300 | 16250 | 400 |
| 498 | 20231113 | 111500 | 3927541680 | 16240 | 16250 | 16250 | 16240 | 2 |
| 499 | 20231113 | 111400 | 3927509190 | 16240 | 16310 | 16310 | 16240 | 124 |
| 500 | 20231113 | 111300 | 3925494240 | 16310 | 16310 | 16310 | 16240 | 31 |
| 501 | 20231113 | 111200 | 3924990130 | 16310 | 16230 | 16310 | 16230 | 120 |
| 502 | 20231113 | 111100 | 3923041750 | 16240 | 16240 | 16300 | 16230 | 564 |
| 503 | 20231113 | 111000 | 3913872390 | 16240 | 16240 | 16240 | 16240 | 210 |
| 504 | 20231113 | 110900 | 3910461990 | 16240 | 16250 | 16250 | 16240 | 193 |
| 505 | 20231113 | 110800 | 3907327620 | 16250 | 16250 | 16320 | 16250 | 283 |
| 506 | 20231113 | 110700 | 3902723620 | 16250 | 16280 | 16280 | 16250 | 1346 |
| 507 | 20231113 | 110600 | 3880840840 | 16270 | 16320 | 16320 | 16270 | 1826 |
| 508 | 20231113 | 110500 | 3851091400 | 16320 | 16340 | 16340 | 16310 | 254 |
| 509 | 20231113 | 110400 | 3846946570 | 16340 | 16340 | 16340 | 16330 | 222 |
| 510 | 20231113 | 110300 | 3843319570 | 16340 | 16350 | 16360 | 16330 | 767 |
| 511 | 20231113 | 110200 | 3830782460 | 16370 | 16370 | 16370 | 16350 | 682 |
| 512 | 20231113 | 110100 | 3819625580 | 16370 | 16370 | 16370 | 16360 | 90 |
| 513 | 20231113 | 110000 | 3818152440 | 16420 | 16390 | 16420 | 16360 | 1554 |
| 514 | 20231113 | 105900 | 3792685260 | 16360 | 16360 | 16360 | 16360 | 223 |
| 515 | 20231113 | 105800 | 3789036980 | 16350 | 16360 | 16360 | 16340 | 644 |
| 516 | 20231113 | 105700 | 3778507740 | 16360 | 16390 | 16390 | 16360 | 72 |
| 517 | 20231113 | 105600 | 3777329370 | 16390 | 16390 | 16390 | 16350 | 239 |
| 518 | 20231113 | 105500 | 3773419680 | 16390 | 16400 | 16400 | 16390 | 644 |
| 519 | 20231113 | 105400 | 3762859190 | 16400 | 16410 | 16500 | 16390 | 1636 |
| 520 | 20231113 | 105300 | 3735919820 | 16380 | 16300 | 16380 | 16300 | 626 |
| 521 | 20231113 | 105200 | 3725688870 | 16320 | 16320 | 16320 | 16320 | 1 |
| 522 | 20231113 | 105100 | 3725672550 | 16290 | 16270 | 16290 | 16270 | 290 |
| 523 | 20231113 | 105000 | 3720949440 | 16270 | 16290 | 16290 | 16270 | 897 |
| 524 | 20231113 | 104900 | 3706349240 | 16280 | 16280 | 16280 | 16280 | 554 |
| 525 | 20231113 | 104800 | 3697330120 | 16300 | 16280 | 16310 | 16280 | 334 |
| 526 | 20231113 | 104700 | 3691882940 | 16310 | 16290 | 16310 | 16290 | 523 |
| 527 | 20231113 | 104600 | 3683359010 | 16290 | 16280 | 16290 | 16260 | 447 |
| 528 | 20231113 | 104500 | 3676084990 | 16290 | 16290 | 16290 | 16290 | 12 |
| 529 | 20231113 | 104400 | 3675889510 | 16290 | 16260 | 16290 | 16250 | 501 |
| 530 | 20231113 | 104300 | 3667745100 | 16250 | 16290 | 16290 | 16240 | 2308 |
| 531 | 20231113 | 104200 | 3630195570 | 16290 | 16290 | 16290 | 16290 | 133 |
| 532 | 20231113 | 104100 | 3628029000 | 16290 | 16290 | 16290 | 16290 | 0 |
| 533 | 20231113 | 104000 | 3628029000 | 16290 | 16280 | 16290 | 16280 | 136 |
| 534 | 20231113 | 103900 | 3625814720 | 16280 | 16320 | 16320 | 16280 | 475 |
| 535 | 20231113 | 103800 | 3618076690 | 16320 | 16330 | 16330 | 16310 | 380 |
| 536 | 20231113 | 103700 | 3611877260 | 16320 | 16390 | 16390 | 16320 | 3391 |
| 537 | 20231113 | 103600 | 3556444950 | 16390 | 16380 | 16390 | 16380 | 71 |
| 538 | 20231113 | 103500 | 3555281310 | 16370 | 16360 | 16420 | 16360 | 569 |
| 539 | 20231113 | 103400 | 3545966030 | 16410 | 16420 | 16420 | 16360 | 540 |
| 540 | 20231113 | 103300 | 3537104670 | 16420 | 16380 | 16420 | 16380 | 443 |
| 541 | 20231113 | 103200 | 3529837870 | 16390 | 16260 | 16390 | 16260 | 1110 |
| 542 | 20231113 | 103100 | 3511725650 | 16220 | 16220 | 16220 | 16220 | 0 |
| 543 | 20231113 | 103000 | 3511725650 | 16220 | 16220 | 16220 | 16210 | 866 |
| 544 | 20231113 | 102900 | 3497682030 | 16220 | 16240 | 16300 | 16210 | 4043 |
| 545 | 20231113 | 102800 | 3432074750 | 16230 | 16280 | 16280 | 16230 | 1763 |
| 546 | 20231113 | 102700 | 3403410170 | 16280 | 16310 | 16310 | 16280 | 584 |
| 547 | 20231113 | 102600 | 3393888660 | 16310 | 16290 | 16310 | 16290 | 305 |
| 548 | 20231113 | 102500 | 3388918430 | 16300 | 16290 | 16300 | 16270 | 547 |
| 549 | 20231113 | 102400 | 3380008590 | 16290 | 16320 | 16330 | 16270 | 1208 |
| 550 | 20231113 | 102300 | 3360328010 | 16300 | 16260 | 16300 | 16260 | 403 |
| 551 | 20231113 | 102200 | 3353763250 | 16250 | 16180 | 16250 | 16180 | 2239 |
| 552 | 20231113 | 102100 | 3317478400 | 16180 | 16280 | 16280 | 16180 | 6216 |
| 553 | 20231113 | 102000 | 3216671320 | 16270 | 16360 | 16360 | 16270 | 501 |
| 554 | 20231113 | 101900 | 3208508780 | 16360 | 16350 | 16360 | 16250 | 7832 |
| 555 | 20231113 | 101800 | 3080812920 | 16360 | 16340 | 16360 | 16340 | 65 |
| 556 | 20231113 | 101700 | 3079750480 | 16340 | 16350 | 16350 | 16340 | 137 |
| 557 | 20231113 | 101600 | 3077511700 | 16330 | 16380 | 16380 | 16320 | 3975 |
| 558 | 20231113 | 101500 | 3012533400 | 16370 | 16390 | 16440 | 16370 | 626 |
| 559 | 20231113 | 101400 | 3002279860 | 16450 | 16430 | 16450 | 16380 | 2110 |
| 560 | 20231113 | 101300 | 2967674430 | 16420 | 16400 | 16450 | 16400 | 123 |
| 561 | 20231113 | 101200 | 2965654560 | 16400 | 16400 | 16400 | 16400 | 140 |
| 562 | 20231113 | 101100 | 2963358560 | 16400 | 16390 | 16400 | 16370 | 1805 |
| 563 | 20231113 | 101000 | 2933791920 | 16390 | 16410 | 16420 | 16370 | 3073 |
| 564 | 20231113 | 100900 | 2883423290 | 16400 | 16450 | 16450 | 16400 | 1607 |
| 565 | 20231113 | 100800 | 2857032820 | 16460 | 16460 | 16470 | 16440 | 323 |
| 566 | 20231113 | 100700 | 2851717740 | 16460 | 16430 | 16460 | 16430 | 848 |
| 567 | 20231113 | 100600 | 2837781890 | 16420 | 16410 | 16430 | 16410 | 334 |
| 568 | 20231113 | 100500 | 2832300390 | 16400 | 16460 | 16460 | 16360 | 2251 |
| 569 | 20231113 | 100400 | 2795358180 | 16460 | 16620 | 16630 | 16430 | 5454 |
| 570 | 20231113 | 100300 | 2705243280 | 16620 | 16620 | 16670 | 16620 | 24 |
| 571 | 20231113 | 100200 | 2704844350 | 16680 | 16690 | 16690 | 16680 | 52 |
| 572 | 20231113 | 100100 | 2703976980 | 16680 | 16630 | 16680 | 16630 | 1113 |
| 573 | 20231113 | 100000 | 2685422170 | 16620 | 16560 | 16620 | 16560 | 349 |
| 574 | 20231113 | 095900 | 2679625800 | 16550 | 16590 | 16590 | 16550 | 31 |
| 575 | 20231113 | 095800 | 2679112040 | 16560 | 16620 | 16630 | 16560 | 178 |
| 576 | 20231113 | 095700 | 2676155500 | 16630 | 16620 | 16630 | 16590 | 574 |
| 577 | 20231113 | 095600 | 2666614940 | 16530 | 16530 | 16620 | 16520 | 845 |
| 578 | 20231113 | 095500 | 2652614940 | 16530 | 16570 | 16570 | 16530 | 950 |
| 579 | 20231113 | 095400 | 2636905660 | 16630 | 16570 | 16630 | 16540 | 476 |
| 580 | 20231113 | 095300 | 2629020120 | 16600 | 16530 | 16600 | 16520 | 322 |
| 581 | 20231113 | 095200 | 2623686180 | 16510 | 16510 | 16530 | 16490 | 1739 |
| 582 | 20231113 | 095100 | 2594982060 | 16600 | 16630 | 16630 | 16510 | 2365 |
| 583 | 20231113 | 095000 | 2555794300 | 16660 | 16670 | 16670 | 16660 | 535 |
| 584 | 20231113 | 094900 | 2546877060 | 16670 | 16650 | 16670 | 16650 | 292 |
| 585 | 20231113 | 094800 | 2542012240 | 16650 | 16620 | 16650 | 16590 | 783 |
| 586 | 20231113 | 094700 | 2528989170 | 16620 | 16590 | 16620 | 16590 | 179 |
| 587 | 20231113 | 094600 | 2526016030 | 16590 | 16620 | 16620 | 16590 | 190 |
| 588 | 20231113 | 094500 | 2522863870 | 16620 | 16590 | 16620 | 16590 | 330 |
| 589 | 20231113 | 094400 | 2517385210 | 16590 | 16600 | 16630 | 16590 | 1194 |
| 590 | 20231113 | 094300 | 2497558310 | 16590 | 16600 | 16610 | 16560 | 868 |
| 591 | 20231113 | 094200 | 2483157240 | 16590 | 16570 | 16600 | 16570 | 1377 |
| 592 | 20231113 | 094100 | 2460307720 | 16580 | 16480 | 16580 | 16470 | 2226 |
| 593 | 20231113 | 094000 | 2423501250 | 16470 | 16450 | 16470 | 16450 | 785 |
| 594 | 20231113 | 093900 | 2410580180 | 16470 | 16480 | 16480 | 16460 | 661 |
| 595 | 20231113 | 093800 | 2399693520 | 16480 | 16410 | 16480 | 16390 | 2142 |
| 596 | 20231113 | 093700 | 2364512620 | 16390 | 16350 | 16390 | 16320 | 1690 |
| 597 | 20231113 | 093600 | 2336850840 | 16350 | 16350 | 16400 | 16340 | 2149 |
| 598 | 20231113 | 093500 | 2301692550 | 16350 | 16270 | 16410 | 16240 | 4805 |
| 599 | 20231113 | 093400 | 2223360920 | 16250 | 16470 | 16470 | 16250 | 6566 |
| 600 | 20231113 | 093300 | 2115803760 | 16480 | 16610 | 16720 | 16470 | 11574 |
| 601 | 20231113 | 093200 | 1924340910 | 16620 | 16570 | 16670 | 16560 | 1088 |
| 602 | 20231113 | 093100 | 1906277380 | 16580 | 16760 | 16770 | 16580 | 4463 |
| 603 | 20231113 | 093000 | 1831858750 | 16720 | 16780 | 16800 | 16720 | 1309 |
| 604 | 20231113 | 092900 | 1809891190 | 16710 | 16750 | 16820 | 16700 | 1012 |
| 605 | 20231113 | 092800 | 1792961440 | 16750 | 16630 | 16780 | 16620 | 1712 |
| 606 | 20231113 | 092700 | 1764322800 | 16620 | 16620 | 16620 | 16540 | 2624 |
| 607 | 20231113 | 092600 | 1720804710 | 16610 | 16770 | 16880 | 16610 | 6022 |
| 608 | 20231113 | 092500 | 1620132500 | 16860 | 16990 | 17000 | 16760 | 7244 |
| 609 | 20231113 | 092400 | 1497789440 | 17000 | 16930 | 17050 | 16930 | 168 |
| 610 | 20231113 | 092300 | 1494929540 | 17050 | 17070 | 17100 | 16910 | 2644 |
| 611 | 20231113 | 092200 | 1449937840 | 17070 | 16850 | 17070 | 16770 | 4289 |
| 612 | 20231113 | 092100 | 1377449030 | 16870 | 16760 | 16880 | 16720 | 3322 |
| 613 | 20231113 | 092000 | 1321546100 | 16800 | 16740 | 16800 | 16670 | 6168 |
| 614 | 20231113 | 091900 | 1218348440 | 16660 | 16660 | 16660 | 16660 | 0 |
| 615 | 20231113 | 091800 | 1218348440 | 16660 | 16790 | 16800 | 16660 | 4190 |
| 616 | 20231113 | 091700 | 1148424570 | 16740 | 16780 | 16850 | 16740 | 5093 |
| 617 | 20231113 | 091600 | 1063022110 | 16760 | 16920 | 16920 | 16720 | 5542 |
| 618 | 20231113 | 091500 | 969991840 | 16960 | 17120 | 17150 | 16750 | 8002 |
| 619 | 20231113 | 091400 | 834192670 | 17130 | 17190 | 17200 | 17060 | 4390 |
| 620 | 20231113 | 091300 | 759061400 | 17200 | 17320 | 17380 | 17190 | 6399 |
| 621 | 20231113 | 091200 | 648659210 | 17380 | 17340 | 17400 | 17320 | 1594 |
| 622 | 20231113 | 091100 | 620988390 | 17380 | 17370 | 17390 | 17310 | 676 |
| 623 | 20231113 | 091000 | 609244300 | 17370 | 17370 | 17400 | 17240 | 1735 |
| 624 | 20231113 | 090900 | 579253140 | 17380 | 17320 | 17380 | 17220 | 4786 |
| 625 | 20231113 | 090800 | 496539490 | 17310 | 17520 | 17600 | 17250 | 5398 |
| 626 | 20231113 | 090700 | 402243970 | 17600 | 17720 | 17810 | 17470 | 8553 |
| 627 | 20231113 | 090600 | 251560310 | 17720 | 18100 | 18100 | 17650 | 5152 |
| 628 | 20231113 | 090500 | 159478070 | 18210 | 18250 | 18250 | 18000 | 2884 |
| 629 | 20231113 | 090400 | 107369800 | 18250 | 18480 | 18480 | 18120 | 3281 |
| 630 | 20231113 | 090300 | 47423590 | 18480 | 18470 | 18480 | 18460 | 31 |
| 631 | 20231113 | 090200 | 46851000 | 18460 | 18560 | 18560 | 18410 | 337 |
| 632 | 20231113 | 090100 | 40630030 | 18500 | 18500 | 18510 | 18410 | 958 |
| 633 | 20231113 | 090000 | 22940660 | 18500 | 18500 | 18500 | 18490 | 1236 |