31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 202400 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 24756 |
| 3 | 20231116 | 202300 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 4 | 20231116 | 202200 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 5 | 20231116 | 202100 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 6 | 20231116 | 202000 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 7 | 20231116 | 201900 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 8 | 20231116 | 201800 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 9 | 20231116 | 201700 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 10 | 20231116 | 201600 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 11 | 20231116 | 201500 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 12 | 20231116 | 201400 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 13 | 20231116 | 201300 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 14 | 20231116 | 201200 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 15 | 20231116 | 201100 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 16 | 20231116 | 201000 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 17 | 20231116 | 200900 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 18 | 20231116 | 200800 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 19 | 20231116 | 200700 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 20 | 20231116 | 200600 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 21 | 20231116 | 200500 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 22 | 20231116 | 200400 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 23 | 20231116 | 200300 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 24 | 20231116 | 200200 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 25 | 20231116 | 200100 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 26 | 20231116 | 200000 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 27 | 20231116 | 195900 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 28 | 20231116 | 195800 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 29 | 20231116 | 195700 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 30 | 20231116 | 195600 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 31 | 20231116 | 195500 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 32 | 20231116 | 195400 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 24756 |
| 33 | 20231116 | 195300 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 34 | 20231116 | 195200 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 35 | 20231116 | 195100 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 36 | 20231116 | 195000 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 37 | 20231116 | 194900 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 38 | 20231116 | 194800 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 39 | 20231116 | 194700 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 40 | 20231116 | 194600 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 41 | 20231116 | 194500 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 42 | 20231116 | 194400 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 43 | 20231116 | 194300 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 44 | 20231116 | 194200 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 45 | 20231116 | 194100 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 46 | 20231116 | 194000 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 47 | 20231116 | 193900 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 48 | 20231116 | 193800 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 49 | 20231116 | 193700 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 50 | 20231116 | 193600 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 51 | 20231116 | 193500 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 52 | 20231116 | 193400 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 53 | 20231116 | 193300 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 54 | 20231116 | 193200 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 55 | 20231116 | 193100 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 56 | 20231116 | 193000 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 57 | 20231116 | 192900 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 58 | 20231116 | 192800 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 59 | 20231116 | 192700 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 60 | 20231116 | 192600 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 61 | 20231116 | 192500 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 62 | 20231116 | 192400 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 24756 |
| 63 | 20231116 | 192300 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 64 | 20231116 | 192200 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 65 | 20231116 | 192100 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 66 | 20231116 | 192000 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 67 | 20231116 | 191900 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 68 | 20231116 | 191800 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 69 | 20231116 | 191700 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 70 | 20231116 | 191600 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 71 | 20231116 | 191500 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 72 | 20231116 | 191400 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 73 | 20231116 | 191300 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 74 | 20231116 | 191200 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 75 | 20231116 | 191100 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 76 | 20231116 | 191000 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 77 | 20231116 | 190900 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 78 | 20231116 | 190800 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 79 | 20231116 | 190700 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 80 | 20231116 | 190600 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 81 | 20231116 | 190500 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 82 | 20231116 | 190400 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 83 | 20231116 | 190300 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 84 | 20231116 | 190200 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 85 | 20231116 | 190100 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 86 | 20231116 | 190000 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 87 | 20231116 | 185900 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 88 | 20231116 | 185800 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 89 | 20231116 | 185700 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 90 | 20231116 | 185600 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 91 | 20231116 | 185500 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 92 | 20231116 | 185400 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 24756 |
| 93 | 20231116 | 185300 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 94 | 20231116 | 185200 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 95 | 20231116 | 185100 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 96 | 20231116 | 185000 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 97 | 20231116 | 184900 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 98 | 20231116 | 184800 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 99 | 20231116 | 184700 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 100 | 20231116 | 184600 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 101 | 20231116 | 184500 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 102 | 20231116 | 184400 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 103 | 20231116 | 184300 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 104 | 20231116 | 184200 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 105 | 20231116 | 184100 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 106 | 20231116 | 184000 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 107 | 20231116 | 183900 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 108 | 20231116 | 183800 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 109 | 20231116 | 183700 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 110 | 20231116 | 183600 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 111 | 20231116 | 183500 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 112 | 20231116 | 183400 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 113 | 20231116 | 183300 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 114 | 20231116 | 183200 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 115 | 20231116 | 183100 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 116 | 20231116 | 183000 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 117 | 20231116 | 182900 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 118 | 20231116 | 182800 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 119 | 20231116 | 182700 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 120 | 20231116 | 182600 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 121 | 20231116 | 182500 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 122 | 20231116 | 182400 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 24756 |
| 123 | 20231116 | 182300 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 124 | 20231116 | 182200 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 125 | 20231116 | 182100 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 126 | 20231116 | 182000 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 127 | 20231116 | 181900 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 128 | 20231116 | 181800 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 129 | 20231116 | 181700 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 130 | 20231116 | 181600 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 131 | 20231116 | 181500 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 132 | 20231116 | 181400 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 133 | 20231116 | 181300 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 134 | 20231116 | 181200 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 135 | 20231116 | 181100 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 136 | 20231116 | 181000 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 137 | 20231116 | 180900 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 138 | 20231116 | 180800 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 139 | 20231116 | 180700 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 140 | 20231116 | 180600 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 141 | 20231116 | 180500 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 142 | 20231116 | 180400 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 143 | 20231116 | 180300 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 144 | 20231116 | 180200 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 145 | 20231116 | 180100 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 146 | 20231116 | 180000 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 147 | 20231116 | 175900 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 148 | 20231116 | 175800 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 149 | 20231116 | 175700 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 150 | 20231116 | 175600 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 151 | 20231116 | 175500 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 152 | 20231116 | 175400 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 24756 |
| 153 | 20231116 | 175300 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 154 | 20231116 | 175200 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 155 | 20231116 | 175100 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 156 | 20231116 | 175000 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 157 | 20231116 | 174900 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 158 | 20231116 | 174800 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 159 | 20231116 | 174700 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 160 | 20231116 | 174600 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 161 | 20231116 | 174500 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 162 | 20231116 | 174400 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 163 | 20231116 | 174300 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 164 | 20231116 | 174200 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 165 | 20231116 | 174100 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 166 | 20231116 | 174000 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 167 | 20231116 | 173900 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 168 | 20231116 | 173800 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 169 | 20231116 | 173700 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 170 | 20231116 | 173600 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 171 | 20231116 | 173500 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 172 | 20231116 | 173400 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 173 | 20231116 | 173300 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 174 | 20231116 | 173200 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 175 | 20231116 | 173100 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 176 | 20231116 | 173000 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 177 | 20231116 | 172900 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 178 | 20231116 | 172800 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 179 | 20231116 | 172700 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 180 | 20231116 | 172600 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 181 | 20231116 | 172500 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 182 | 20231116 | 172400 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 24756 |
| 183 | 20231116 | 172300 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 184 | 20231116 | 172200 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 185 | 20231116 | 172100 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 186 | 20231116 | 172000 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 187 | 20231116 | 171900 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 188 | 20231116 | 171800 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 189 | 20231116 | 171700 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 190 | 20231116 | 171600 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 191 | 20231116 | 171500 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 192 | 20231116 | 171400 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 193 | 20231116 | 171300 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 194 | 20231116 | 171200 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 195 | 20231116 | 171100 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 196 | 20231116 | 171000 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 197 | 20231116 | 170900 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 198 | 20231116 | 170800 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 199 | 20231116 | 170700 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 200 | 20231116 | 170600 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 201 | 20231116 | 170500 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 202 | 20231116 | 170400 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 203 | 20231116 | 170300 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 204 | 20231116 | 170200 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 205 | 20231116 | 170100 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 206 | 20231116 | 170000 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 207 | 20231116 | 165900 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 208 | 20231116 | 165800 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 209 | 20231116 | 165700 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 210 | 20231116 | 165600 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 211 | 20231116 | 165500 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 212 | 20231116 | 165400 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 24756 |
| 213 | 20231116 | 165300 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 214 | 20231116 | 165200 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 215 | 20231116 | 165100 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 216 | 20231116 | 165000 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 217 | 20231116 | 164900 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 218 | 20231116 | 164800 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 219 | 20231116 | 164700 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 220 | 20231116 | 164600 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 221 | 20231116 | 164500 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 222 | 20231116 | 164400 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 223 | 20231116 | 164300 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 224 | 20231116 | 164200 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 225 | 20231116 | 164100 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 226 | 20231116 | 164000 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 227 | 20231116 | 163900 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 228 | 20231116 | 163800 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 229 | 20231116 | 163700 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 230 | 20231116 | 163600 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 231 | 20231116 | 163500 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 232 | 20231116 | 163400 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 233 | 20231116 | 163300 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 234 | 20231116 | 163200 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 235 | 20231116 | 163100 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 0 |
| 236 | 20231116 | 163000 | 4632326700 | 6030 | 6030 | 6030 | 6030 | 24756 |
| 237 | 20231116 | 162900 | 4483048020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 238 | 20231116 | 162800 | 4483048020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 239 | 20231116 | 162700 | 4483048020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 240 | 20231116 | 162600 | 4483048020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 241 | 20231116 | 162500 | 4483048020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 242 | 20231116 | 162400 | 4483048020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 243 | 20231116 | 162300 | 4483048020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 244 | 20231116 | 162200 | 4483048020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 245 | 20231116 | 162100 | 4483048020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 246 | 20231116 | 162000 | 4483048020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 247 | 20231116 | 161900 | 4483048020 | 6010 | 5970 | 6080 | 5960 | 32524 |
| 248 | 20231116 | 161800 | 4287904500 | 5970 | 5930 | 5980 | 5900 | 16115 |
| 249 | 20231116 | 161700 | 4191997970 | 5930 | 5890 | 5930 | 5850 | 11975 |
| 250 | 20231116 | 161600 | 4121434170 | 5890 | 5820 | 5900 | 5820 | 12886 |
| 251 | 20231116 | 161500 | 4045710230 | 5800 | 5840 | 5840 | 5790 | 7274 |
| 252 | 20231116 | 161400 | 4003455360 | 5840 | 5770 | 5840 | 5770 | 12920 |
| 253 | 20231116 | 161300 | 3928518740 | 5780 | 5760 | 5780 | 5760 | 883 |
| 254 | 20231116 | 161200 | 3923418360 | 5750 | 5730 | 5760 | 5730 | 3365 |
| 255 | 20231116 | 161100 | 3904059990 | 5730 | 5720 | 5730 | 5720 | 2117 |
| 256 | 20231116 | 161000 | 3891930320 | 5710 | 5730 | 5730 | 5710 | 2964 |
| 257 | 20231116 | 160900 | 3874997300 | 5730 | 5710 | 5730 | 5700 | 1529 |
| 258 | 20231116 | 160800 | 3866257170 | 5700 | 5720 | 5720 | 5700 | 453 |
| 259 | 20231116 | 160700 | 3863672390 | 5730 | 5700 | 5730 | 5700 | 3435 |
| 260 | 20231116 | 160600 | 3844038950 | 5700 | 5700 | 5700 | 5700 | 317 |
| 261 | 20231116 | 160500 | 3842232050 | 5700 | 5670 | 5710 | 5670 | 63 |
| 262 | 20231116 | 160400 | 3841874610 | 5660 | 5670 | 5670 | 5660 | 2000 |
| 263 | 20231116 | 160300 | 3830547310 | 5690 | 5660 | 5690 | 5640 | 774 |
| 264 | 20231116 | 160200 | 3826163510 | 5630 | 5650 | 5660 | 5630 | 3859 |
| 265 | 20231116 | 160100 | 3804358290 | 5660 | 5650 | 5660 | 5650 | 220 |
| 266 | 20231116 | 160000 | 3803115140 | 5640 | 5660 | 5660 | 5640 | 694 |
| 267 | 20231116 | 155900 | 3799195820 | 5650 | 5660 | 5670 | 5650 | 435 |
| 268 | 20231116 | 155800 | 3796733450 | 5650 | 5650 | 5650 | 5650 | 1121 |
| 269 | 20231116 | 155700 | 3790399800 | 5650 | 5650 | 5650 | 5650 | 342 |
| 270 | 20231116 | 155600 | 3788467500 | 5660 | 5660 | 5660 | 5660 | 292 |
| 271 | 20231116 | 155500 | 3786814780 | 5660 | 5660 | 5660 | 5660 | 119 |
| 272 | 20231116 | 155400 | 3786141240 | 5660 | 5680 | 5680 | 5660 | 1060 |
| 273 | 20231116 | 155300 | 3780121240 | 5680 | 5660 | 5680 | 5660 | 849 |
| 274 | 20231116 | 155200 | 3775301810 | 5670 | 5660 | 5670 | 5660 | 68 |
| 275 | 20231116 | 155100 | 3774916830 | 5660 | 5670 | 5670 | 5660 | 6 |
| 276 | 20231116 | 155000 | 3774882820 | 5680 | 5650 | 5680 | 5650 | 2912 |
| 277 | 20231116 | 154900 | 3758421160 | 5650 | 5650 | 5680 | 5650 | 265 |
| 278 | 20231116 | 154800 | 3756923880 | 5600 | 5630 | 5660 | 5600 | 2640 |
| 279 | 20231116 | 154700 | 3742088170 | 5630 | 5630 | 5640 | 5630 | 5146 |
| 280 | 20231116 | 154600 | 3713116080 | 5680 | 5650 | 5680 | 5630 | 3958 |
| 281 | 20231116 | 154500 | 3690800820 | 5680 | 5680 | 5680 | 5650 | 2478 |
| 282 | 20231116 | 154400 | 3676746070 | 5700 | 5700 | 5700 | 5700 | 10 |
| 283 | 20231116 | 154300 | 3676689070 | 5700 | 5700 | 5700 | 5700 | 1114 |
| 284 | 20231116 | 154200 | 3670339270 | 5700 | 5710 | 5720 | 5700 | 1283 |
| 285 | 20231116 | 154100 | 3663022590 | 5710 | 5710 | 5720 | 5710 | 224 |
| 286 | 20231116 | 154000 | 3661741540 | 5710 | 5730 | 5730 | 5710 | 302 |
| 287 | 20231116 | 153900 | 3660014650 | 5720 | 5710 | 5720 | 5710 | 1605 |
| 288 | 20231116 | 153800 | 3650839390 | 5700 | 5700 | 5700 | 5700 | 289 |
| 289 | 20231116 | 153700 | 3649192090 | 5700 | 5670 | 5710 | 5660 | 961 |
| 290 | 20231116 | 153600 | 3643719490 | 5660 | 5660 | 5660 | 5650 | 153 |
| 291 | 20231116 | 153500 | 3642853800 | 5650 | 5700 | 5700 | 5650 | 4159 |
| 292 | 20231116 | 153400 | 3619275140 | 5700 | 5680 | 5710 | 5670 | 1294 |
| 293 | 20231116 | 153300 | 3611919430 | 5680 | 5680 | 5710 | 5680 | 2626 |
| 294 | 20231116 | 153200 | 3596994930 | 5670 | 5710 | 5730 | 5670 | 4099 |
| 295 | 20231116 | 153100 | 3573612320 | 5710 | 5770 | 5770 | 5710 | 6745 |
| 296 | 20231116 | 153000 | 3534929160 | 5770 | 5790 | 5790 | 5770 | 526 |
| 297 | 20231116 | 152900 | 3531883700 | 5770 | 5760 | 5790 | 5760 | 1785 |
| 298 | 20231116 | 152800 | 3521584080 | 5760 | 5780 | 5800 | 5760 | 3872 |
| 299 | 20231116 | 152700 | 3499222910 | 5780 | 5770 | 5780 | 5770 | 897 |
| 300 | 20231116 | 152600 | 3494040580 | 5780 | 5790 | 5790 | 5760 | 793 |
| 301 | 20231116 | 152500 | 3489451540 | 5790 | 5800 | 5800 | 5760 | 2310 |
| 302 | 20231116 | 152400 | 3476113530 | 5800 | 5780 | 5830 | 5750 | 15927 |
| 303 | 20231116 | 152300 | 3383924820 | 5780 | 5780 | 5790 | 5750 | 5195 |
| 304 | 20231116 | 152200 | 3353920900 | 5790 | 5760 | 5790 | 5760 | 3553 |
| 305 | 20231116 | 152100 | 3333399000 | 5770 | 5740 | 5790 | 5730 | 7197 |
| 306 | 20231116 | 152000 | 3291916570 | 5740 | 5700 | 5780 | 5700 | 11045 |
| 307 | 20231116 | 151900 | 3228497440 | 5700 | 5670 | 5700 | 5660 | 13222 |
| 308 | 20231116 | 151800 | 3153180460 | 5670 | 5680 | 5690 | 5660 | 8451 |
| 309 | 20231116 | 151700 | 3105140060 | 5670 | 5660 | 5670 | 5660 | 2460 |
| 310 | 20231116 | 151600 | 3091206060 | 5640 | 5660 | 5660 | 5640 | 250 |
| 311 | 20231116 | 151500 | 3089792620 | 5660 | 5650 | 5660 | 5630 | 1098 |
| 312 | 20231116 | 151400 | 3083589900 | 5650 | 5650 | 5650 | 5650 | 1085 |
| 313 | 20231116 | 151300 | 3077459650 | 5650 | 5630 | 5650 | 5630 | 417 |
| 314 | 20231116 | 151200 | 3075107670 | 5630 | 5650 | 5650 | 5630 | 1068 |
| 315 | 20231116 | 151100 | 3069082090 | 5650 | 5640 | 5650 | 5640 | 1272 |
| 316 | 20231116 | 151000 | 3061903710 | 5640 | 5620 | 5640 | 5620 | 585 |
| 317 | 20231116 | 150900 | 3058610780 | 5610 | 5600 | 5620 | 5600 | 370 |
| 318 | 20231116 | 150800 | 3056537600 | 5600 | 5620 | 5620 | 5600 | 440 |
| 319 | 20231116 | 150700 | 3054065100 | 5620 | 5610 | 5620 | 5600 | 1075 |
| 320 | 20231116 | 150600 | 3048040370 | 5610 | 5610 | 5610 | 5600 | 187 |
| 321 | 20231116 | 150500 | 3046991330 | 5610 | 5610 | 5630 | 5610 | 391 |
| 322 | 20231116 | 150400 | 3044794030 | 5600 | 5590 | 5630 | 5590 | 969 |
| 323 | 20231116 | 150300 | 3039351120 | 5590 | 5620 | 5620 | 5560 | 5304 |
| 324 | 20231116 | 150200 | 3009705960 | 5620 | 5620 | 5630 | 5600 | 2996 |
| 325 | 20231116 | 150100 | 2992913340 | 5620 | 5630 | 5630 | 5620 | 2453 |
| 326 | 20231116 | 150000 | 2979116050 | 5630 | 5620 | 5630 | 5620 | 528 |
| 327 | 20231116 | 145900 | 2976144240 | 5630 | 5600 | 5630 | 5600 | 905 |
| 328 | 20231116 | 145800 | 2971069730 | 5600 | 5620 | 5640 | 5600 | 4021 |
| 329 | 20231116 | 145700 | 2948514520 | 5610 | 5610 | 5610 | 5610 | 31 |
| 330 | 20231116 | 145600 | 2948340610 | 5610 | 5620 | 5620 | 5610 | 428 |
| 331 | 20231116 | 145500 | 2945935540 | 5620 | 5590 | 5620 | 5560 | 4483 |
| 332 | 20231116 | 145400 | 2920949540 | 5580 | 5650 | 5650 | 5560 | 6319 |
| 333 | 20231116 | 145300 | 2885431130 | 5650 | 5660 | 5680 | 5650 | 3884 |
| 334 | 20231116 | 145200 | 2863410900 | 5650 | 5670 | 5690 | 5650 | 1934 |
| 335 | 20231116 | 145100 | 2852427850 | 5670 | 5650 | 5690 | 5640 | 3490 |
| 336 | 20231116 | 145000 | 2832635120 | 5650 | 5660 | 5700 | 5650 | 10782 |
| 337 | 20231116 | 144900 | 2771419170 | 5660 | 5620 | 5690 | 5620 | 9732 |
| 338 | 20231116 | 144800 | 2716347190 | 5630 | 5610 | 5630 | 5580 | 3294 |
| 339 | 20231116 | 144700 | 2697823040 | 5620 | 5590 | 5630 | 5560 | 8844 |
| 340 | 20231116 | 144600 | 2648278910 | 5580 | 5590 | 5610 | 5570 | 6912 |
| 341 | 20231116 | 144500 | 2609669020 | 5580 | 5540 | 5580 | 5530 | 5997 |
| 342 | 20231116 | 144400 | 2576386610 | 5530 | 5580 | 5580 | 5530 | 5555 |
| 343 | 20231116 | 144300 | 2545554210 | 5580 | 5610 | 5610 | 5580 | 456 |
| 344 | 20231116 | 144200 | 2543000300 | 5610 | 5580 | 5620 | 5570 | 11472 |
| 345 | 20231116 | 144100 | 2478765240 | 5590 | 5600 | 5600 | 5560 | 5627 |
| 346 | 20231116 | 144000 | 2447297790 | 5590 | 5600 | 5620 | 5550 | 5510 |
| 347 | 20231116 | 143900 | 2416573470 | 5600 | 5550 | 5620 | 5540 | 10393 |
| 348 | 20231116 | 143800 | 2358625560 | 5550 | 5580 | 5590 | 5540 | 4118 |
| 349 | 20231116 | 143700 | 2335733510 | 5580 | 5530 | 5590 | 5520 | 5023 |
| 350 | 20231116 | 143600 | 2307882180 | 5530 | 5570 | 5630 | 5510 | 16285 |
| 351 | 20231116 | 143500 | 2217324990 | 5570 | 5660 | 5750 | 5510 | 63666 |
| 352 | 20231116 | 143400 | 1857252760 | 5660 | 5660 | 5660 | 5660 | 0 |
| 353 | 20231116 | 143300 | 1857252760 | 5660 | 5560 | 5660 | 5540 | 9567 |
| 354 | 20231116 | 143200 | 1803225890 | 5630 | 5580 | 5630 | 5520 | 7884 |
| 355 | 20231116 | 143100 | 1759303150 | 5580 | 5520 | 5640 | 5510 | 35284 |
| 356 | 20231116 | 143000 | 1562542140 | 5520 | 5500 | 5520 | 5500 | 9158 |
| 357 | 20231116 | 142900 | 1512170680 | 5500 | 5490 | 5500 | 5490 | 23 |
| 358 | 20231116 | 142800 | 1512044320 | 5490 | 5490 | 5490 | 5490 | 1534 |
| 359 | 20231116 | 142700 | 1503622660 | 5500 | 5490 | 5520 | 5470 | 6409 |
| 360 | 20231116 | 142600 | 1468509170 | 5490 | 5490 | 5490 | 5480 | 370 |
| 361 | 20231116 | 142500 | 1466481350 | 5470 | 5530 | 5530 | 5470 | 1731 |
| 362 | 20231116 | 142400 | 1456959160 | 5530 | 5500 | 5530 | 5500 | 2020 |
| 363 | 20231116 | 142300 | 1445848860 | 5510 | 5510 | 5510 | 5510 | 20 |
| 364 | 20231116 | 142200 | 1445738660 | 5510 | 5510 | 5510 | 5480 | 457 |
| 365 | 20231116 | 142100 | 1443233670 | 5520 | 5510 | 5520 | 5510 | 450 |
| 366 | 20231116 | 142000 | 1440754050 | 5510 | 5500 | 5510 | 5490 | 90 |
| 367 | 20231116 | 141900 | 1440258940 | 5480 | 5480 | 5510 | 5480 | 467 |
| 368 | 20231116 | 141800 | 1437696890 | 5470 | 5520 | 5520 | 5470 | 456 |
| 369 | 20231116 | 141700 | 1435195460 | 5460 | 5530 | 5540 | 5460 | 1680 |
| 370 | 20231116 | 141600 | 1425978020 | 5540 | 5490 | 5540 | 5480 | 2590 |
| 371 | 20231116 | 141500 | 1411671900 | 5490 | 5490 | 5490 | 5490 | 221 |
| 372 | 20231116 | 141400 | 1410458610 | 5490 | 5480 | 5490 | 5470 | 558 |
| 373 | 20231116 | 141300 | 1407397540 | 5480 | 5490 | 5490 | 5460 | 57 |
| 374 | 20231116 | 141200 | 1407085430 | 5490 | 5450 | 5490 | 5430 | 845 |
| 375 | 20231116 | 141100 | 1402484180 | 5450 | 5450 | 5450 | 5420 | 113 |
| 376 | 20231116 | 141000 | 1401871120 | 5450 | 5410 | 5450 | 5410 | 113 |
| 377 | 20231116 | 140900 | 1401259030 | 5450 | 5400 | 5450 | 5400 | 290 |
| 378 | 20231116 | 140800 | 1399691490 | 5400 | 5420 | 5420 | 5400 | 426 |
| 379 | 20231116 | 140700 | 1397389990 | 5430 | 5400 | 5430 | 5380 | 277 |
| 380 | 20231116 | 140600 | 1395894860 | 5420 | 5420 | 5420 | 5380 | 1714 |
| 381 | 20231116 | 140500 | 1386647740 | 5420 | 5430 | 5430 | 5400 | 4161 |
| 382 | 20231116 | 140400 | 1364141440 | 5440 | 5430 | 5440 | 5430 | 24 |
| 383 | 20231116 | 140300 | 1364010900 | 5440 | 5430 | 5440 | 5430 | 16 |
| 384 | 20231116 | 140200 | 1363923910 | 5440 | 5450 | 5450 | 5440 | 47 |
| 385 | 20231116 | 140100 | 1363668020 | 5450 | 5450 | 5450 | 5440 | 92 |
| 386 | 20231116 | 140000 | 1363167320 | 5450 | 5450 | 5450 | 5450 | 19 |
| 387 | 20231116 | 135900 | 1363063770 | 5450 | 5450 | 5450 | 5450 | 100 |
| 388 | 20231116 | 135800 | 1362518770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 389 | 20231116 | 135700 | 1362518770 | 5450 | 5410 | 5450 | 5400 | 3881 |
| 390 | 20231116 | 135600 | 1341534980 | 5410 | 5430 | 5450 | 5410 | 2867 |
| 391 | 20231116 | 135500 | 1325994680 | 5430 | 5430 | 5430 | 5430 | 1051 |
| 392 | 20231116 | 135400 | 1320287750 | 5430 | 5480 | 5490 | 5430 | 1620 |
| 393 | 20231116 | 135300 | 1311438730 | 5480 | 5550 | 5550 | 5480 | 2301 |
| 394 | 20231116 | 135200 | 1298750930 | 5550 | 5520 | 5560 | 5520 | 7970 |
| 395 | 20231116 | 135100 | 1254564920 | 5520 | 5510 | 5520 | 5500 | 395 |
| 396 | 20231116 | 135000 | 1252385070 | 5510 | 5510 | 5510 | 5510 | 29 |
| 397 | 20231116 | 134900 | 1252225280 | 5510 | 5510 | 5510 | 5510 | 159 |
| 398 | 20231116 | 134800 | 1251349190 | 5510 | 5510 | 5510 | 5510 | 800 |
| 399 | 20231116 | 134700 | 1246941190 | 5510 | 5510 | 5510 | 5490 | 445 |
| 400 | 20231116 | 134600 | 1244495510 | 5510 | 5500 | 5540 | 5480 | 13152 |
| 401 | 20231116 | 134500 | 1172237630 | 5520 | 5500 | 5520 | 5480 | 4846 |
| 402 | 20231116 | 134400 | 1145559760 | 5480 | 5470 | 5500 | 5470 | 2236 |
| 403 | 20231116 | 134300 | 1133297910 | 5440 | 5440 | 5440 | 5440 | 360 |
| 404 | 20231116 | 134200 | 1131339510 | 5440 | 5430 | 5440 | 5430 | 895 |
| 405 | 20231116 | 134100 | 1126472460 | 5430 | 5410 | 5430 | 5410 | 2141 |
| 406 | 20231116 | 134000 | 1114878930 | 5400 | 5400 | 5410 | 5400 | 830 |
| 407 | 20231116 | 133900 | 1110396890 | 5410 | 5410 | 5410 | 5410 | 1 |
| 408 | 20231116 | 133800 | 1110391480 | 5400 | 5400 | 5410 | 5400 | 108 |
| 409 | 20231116 | 133700 | 1109808270 | 5410 | 5410 | 5410 | 5400 | 461 |
| 410 | 20231116 | 133600 | 1107317330 | 5420 | 5420 | 5420 | 5420 | 1006 |
| 411 | 20231116 | 133500 | 1101864810 | 5430 | 5430 | 5430 | 5430 | 21 |
| 412 | 20231116 | 133400 | 1101750780 | 5430 | 5430 | 5440 | 5430 | 1102 |
| 413 | 20231116 | 133300 | 1095766900 | 5430 | 5440 | 5440 | 5430 | 206 |
| 414 | 20231116 | 133200 | 1094648260 | 5430 | 5430 | 5440 | 5430 | 129 |
| 415 | 20231116 | 133100 | 1093947750 | 5440 | 5440 | 5460 | 5440 | 465 |
| 416 | 20231116 | 133000 | 1091416080 | 5440 | 5450 | 5450 | 5440 | 1593 |
| 417 | 20231116 | 132900 | 1082735230 | 5430 | 5450 | 5450 | 5430 | 199 |
| 418 | 20231116 | 132800 | 1081651990 | 5450 | 5460 | 5460 | 5450 | 1010 |
| 419 | 20231116 | 132700 | 1076147400 | 5460 | 5460 | 5460 | 5460 | 1 |
| 420 | 20231116 | 132600 | 1076141940 | 5440 | 5440 | 5440 | 5430 | 72 |
| 421 | 20231116 | 132500 | 1075750410 | 5430 | 5450 | 5460 | 5430 | 1377 |
| 422 | 20231116 | 132400 | 1068246260 | 5450 | 5450 | 5450 | 5450 | 125 |
| 423 | 20231116 | 132300 | 1067565010 | 5450 | 5460 | 5460 | 5450 | 93 |
| 424 | 20231116 | 132200 | 1067057240 | 5470 | 5490 | 5490 | 5470 | 102 |
| 425 | 20231116 | 132100 | 1066498490 | 5490 | 5480 | 5490 | 5480 | 539 |
| 426 | 20231116 | 132000 | 1063540850 | 5470 | 5450 | 5470 | 5440 | 5179 |
| 427 | 20231116 | 131900 | 1035358700 | 5450 | 5460 | 5460 | 5450 | 560 |
| 428 | 20231116 | 131800 | 1032301110 | 5460 | 5500 | 5500 | 5450 | 1861 |
| 429 | 20231116 | 131700 | 1022105190 | 5500 | 5490 | 5500 | 5490 | 1668 |
| 430 | 20231116 | 131600 | 1012942950 | 5490 | 5480 | 5500 | 5480 | 550 |
| 431 | 20231116 | 131500 | 1009923410 | 5480 | 5480 | 5480 | 5480 | 596 |
| 432 | 20231116 | 131400 | 1006657330 | 5450 | 5510 | 5530 | 5450 | 15796 |
| 433 | 20231116 | 131300 | 919751680 | 5510 | 5500 | 5510 | 5470 | 2307 |
| 434 | 20231116 | 131200 | 907072380 | 5500 | 5450 | 5500 | 5450 | 1677 |
| 435 | 20231116 | 131100 | 897898080 | 5460 | 5500 | 5500 | 5460 | 2739 |
| 436 | 20231116 | 131000 | 882872840 | 5500 | 5480 | 5500 | 5480 | 1414 |
| 437 | 20231116 | 130900 | 875115380 | 5480 | 5470 | 5480 | 5470 | 1369 |
| 438 | 20231116 | 130800 | 867623110 | 5470 | 5440 | 5470 | 5440 | 37 |
| 439 | 20231116 | 130700 | 867420940 | 5460 | 5440 | 5460 | 5430 | 1505 |
| 440 | 20231116 | 130600 | 859236640 | 5460 | 5450 | 5460 | 5450 | 1897 |
| 441 | 20231116 | 130500 | 848881450 | 5450 | 5450 | 5450 | 5450 | 3 |
| 442 | 20231116 | 130400 | 848865100 | 5450 | 5420 | 5450 | 5420 | 197 |
| 443 | 20231116 | 130300 | 847795460 | 5430 | 5430 | 5430 | 5430 | 827 |
| 444 | 20231116 | 130200 | 843304850 | 5450 | 5450 | 5450 | 5450 | 904 |
| 445 | 20231116 | 130100 | 838378050 | 5430 | 5450 | 5450 | 5430 | 141 |
| 446 | 20231116 | 130000 | 837609740 | 5450 | 5410 | 5460 | 5410 | 4035 |
| 447 | 20231116 | 125900 | 815614180 | 5440 | 5380 | 5440 | 5380 | 9202 |
| 448 | 20231116 | 125800 | 765746910 | 5380 | 5380 | 5380 | 5380 | 3 |
| 449 | 20231116 | 125700 | 765730770 | 5380 | 5380 | 5380 | 5380 | 422 |
| 450 | 20231116 | 125600 | 763460410 | 5380 | 5370 | 5380 | 5370 | 454 |
| 451 | 20231116 | 125500 | 761019090 | 5350 | 5370 | 5370 | 5350 | 188 |
| 452 | 20231116 | 125400 | 760011370 | 5370 | 5360 | 5370 | 5360 | 483 |
| 453 | 20231116 | 125300 | 757421710 | 5370 | 5340 | 5370 | 5340 | 8453 |
| 454 | 20231116 | 125200 | 712118450 | 5350 | 5330 | 5350 | 5330 | 1754 |
| 455 | 20231116 | 125100 | 702744850 | 5330 | 5330 | 5330 | 5330 | 224 |
| 456 | 20231116 | 125000 | 701550930 | 5320 | 5320 | 5320 | 5320 | 188 |
| 457 | 20231116 | 124900 | 700550770 | 5330 | 5320 | 5330 | 5320 | 205 |
| 458 | 20231116 | 124800 | 699460120 | 5320 | 5320 | 5330 | 5320 | 64 |
| 459 | 20231116 | 124700 | 699119610 | 5330 | 5330 | 5330 | 5330 | 1 |
| 460 | 20231116 | 124600 | 699114280 | 5320 | 5320 | 5320 | 5320 | 562 |
| 461 | 20231116 | 124500 | 696124440 | 5320 | 5320 | 5320 | 5320 | 0 |
| 462 | 20231116 | 124400 | 696124440 | 5320 | 5310 | 5320 | 5310 | 54 |
| 463 | 20231116 | 124300 | 695837660 | 5320 | 5320 | 5320 | 5320 | 1 |
| 464 | 20231116 | 124200 | 695832340 | 5330 | 5320 | 5330 | 5320 | 129 |
| 465 | 20231116 | 124100 | 695145310 | 5320 | 5320 | 5320 | 5320 | 0 |
| 466 | 20231116 | 124000 | 695145310 | 5320 | 5320 | 5320 | 5320 | 4 |
| 467 | 20231116 | 123900 | 695124030 | 5300 | 5320 | 5320 | 5290 | 952 |
| 468 | 20231116 | 123800 | 690080770 | 5340 | 5340 | 5340 | 5340 | 0 |
| 469 | 20231116 | 123700 | 690080770 | 5340 | 5340 | 5340 | 5340 | 0 |
| 470 | 20231116 | 123600 | 690080770 | 5340 | 5340 | 5340 | 5340 | 0 |
| 471 | 20231116 | 123500 | 690080770 | 5340 | 5340 | 5340 | 5340 | 0 |
| 472 | 20231116 | 123400 | 690080770 | 5340 | 5330 | 5340 | 5330 | 283 |
| 473 | 20231116 | 123300 | 688572270 | 5330 | 5300 | 5330 | 5300 | 1632 |
| 474 | 20231116 | 123200 | 679922580 | 5300 | 5330 | 5330 | 5300 | 8831 |
| 475 | 20231116 | 123100 | 633115970 | 5340 | 5340 | 5340 | 5340 | 0 |
| 476 | 20231116 | 123000 | 633115970 | 5340 | 5350 | 5350 | 5330 | 209 |
| 477 | 20231116 | 122900 | 631999010 | 5370 | 5370 | 5370 | 5370 | 25 |
| 478 | 20231116 | 122800 | 631864760 | 5370 | 5330 | 5370 | 5330 | 1461 |
| 479 | 20231116 | 122700 | 624044890 | 5340 | 5350 | 5350 | 5340 | 250 |
| 480 | 20231116 | 122600 | 622709880 | 5340 | 5320 | 5340 | 5320 | 318 |
| 481 | 20231116 | 122500 | 621015880 | 5320 | 5320 | 5320 | 5320 | 21 |
| 482 | 20231116 | 122400 | 620904160 | 5300 | 5310 | 5310 | 5300 | 635 |
| 483 | 20231116 | 122300 | 617536590 | 5310 | 5320 | 5320 | 5310 | 100 |
| 484 | 20231116 | 122200 | 617005570 | 5340 | 5340 | 5340 | 5340 | 1 |
| 485 | 20231116 | 122100 | 617000230 | 5330 | 5330 | 5330 | 5330 | 430 |
| 486 | 20231116 | 122000 | 614708330 | 5330 | 5330 | 5330 | 5330 | 0 |
| 487 | 20231116 | 121900 | 614708330 | 5330 | 5330 | 5330 | 5330 | 17 |
| 488 | 20231116 | 121800 | 614617720 | 5360 | 5360 | 5360 | 5360 | 0 |
| 489 | 20231116 | 121700 | 614617720 | 5360 | 5360 | 5360 | 5360 | 191 |
| 490 | 20231116 | 121600 | 613593960 | 5360 | 5360 | 5360 | 5330 | 65 |
| 491 | 20231116 | 121500 | 613245740 | 5360 | 5360 | 5360 | 5340 | 68 |
| 492 | 20231116 | 121400 | 612882360 | 5360 | 5360 | 5360 | 5360 | 33 |
| 493 | 20231116 | 121300 | 612705480 | 5360 | 5340 | 5360 | 5340 | 1454 |
| 494 | 20231116 | 121200 | 604941100 | 5340 | 5340 | 5340 | 5340 | 4 |
| 495 | 20231116 | 121100 | 604919740 | 5330 | 5330 | 5330 | 5330 | 1007 |
| 496 | 20231116 | 121000 | 599552430 | 5340 | 5340 | 5340 | 5330 | 288 |
| 497 | 20231116 | 120900 | 598015510 | 5340 | 5340 | 5340 | 5340 | 206 |
| 498 | 20231116 | 120800 | 596915470 | 5360 | 5340 | 5360 | 5300 | 7341 |
| 499 | 20231116 | 120700 | 557804160 | 5340 | 5330 | 5340 | 5330 | 1138 |
| 500 | 20231116 | 120600 | 551728740 | 5320 | 5330 | 5340 | 5320 | 1552 |
| 501 | 20231116 | 120500 | 543458660 | 5320 | 5290 | 5330 | 5290 | 3198 |
| 502 | 20231116 | 120400 | 526474020 | 5290 | 5280 | 5290 | 5270 | 597 |
| 503 | 20231116 | 120300 | 523318020 | 5280 | 5280 | 5280 | 5280 | 94 |
| 504 | 20231116 | 120200 | 522821700 | 5280 | 5270 | 5280 | 5270 | 625 |
| 505 | 20231116 | 120100 | 519527940 | 5270 | 5270 | 5270 | 5270 | 0 |
| 506 | 20231116 | 120000 | 519527940 | 5270 | 5260 | 5270 | 5260 | 17 |
| 507 | 20231116 | 115900 | 519438490 | 5260 | 5260 | 5260 | 5260 | 0 |
| 508 | 20231116 | 115800 | 519438490 | 5260 | 5240 | 5260 | 5240 | 102 |
| 509 | 20231116 | 115700 | 518902010 | 5250 | 5270 | 5270 | 5250 | 488 |
| 510 | 20231116 | 115600 | 516339070 | 5260 | 5280 | 5290 | 5260 | 1610 |
| 511 | 20231116 | 115500 | 507856940 | 5280 | 5290 | 5290 | 5280 | 29 |
| 512 | 20231116 | 115400 | 507703720 | 5290 | 5290 | 5290 | 5290 | 10 |
| 513 | 20231116 | 115300 | 507650820 | 5300 | 5300 | 5320 | 5300 | 860 |
| 514 | 20231116 | 115200 | 503089480 | 5300 | 5330 | 5330 | 5300 | 2322 |
| 515 | 20231116 | 115100 | 490765010 | 5320 | 5310 | 5330 | 5310 | 640 |
| 516 | 20231116 | 115000 | 487362750 | 5330 | 5330 | 5340 | 5320 | 986 |
| 517 | 20231116 | 114900 | 482101960 | 5330 | 5290 | 5330 | 5290 | 5927 |
| 518 | 20231116 | 114800 | 450651000 | 5280 | 5280 | 5280 | 5280 | 368 |
| 519 | 20231116 | 114700 | 448707960 | 5280 | 5280 | 5280 | 5280 | 610 |
| 520 | 20231116 | 114600 | 445487160 | 5280 | 5260 | 5280 | 5260 | 1953 |
| 521 | 20231116 | 114500 | 435191420 | 5240 | 5250 | 5250 | 5240 | 19 |
| 522 | 20231116 | 114400 | 435091820 | 5240 | 5230 | 5250 | 5230 | 148 |
| 523 | 20231116 | 114300 | 434317520 | 5250 | 5270 | 5270 | 5250 | 2480 |
| 524 | 20231116 | 114200 | 421289620 | 5260 | 5260 | 5270 | 5260 | 2693 |
| 525 | 20231116 | 114100 | 407114440 | 5260 | 5260 | 5260 | 5260 | 467 |
| 526 | 20231116 | 114000 | 404658020 | 5250 | 5220 | 5260 | 5220 | 572 |
| 527 | 20231116 | 113900 | 401665490 | 5260 | 5260 | 5260 | 5260 | 1 |
| 528 | 20231116 | 113800 | 401660230 | 5270 | 5270 | 5270 | 5270 | 11 |
| 529 | 20231116 | 113700 | 401602260 | 5260 | 5260 | 5260 | 5260 | 1071 |
| 530 | 20231116 | 113600 | 395968800 | 5260 | 5260 | 5280 | 5200 | 2059 |
| 531 | 20231116 | 113500 | 385191300 | 5280 | 5290 | 5290 | 5250 | 2619 |
| 532 | 20231116 | 113400 | 371396750 | 5290 | 5200 | 5290 | 5200 | 14179 |
| 533 | 20231116 | 113300 | 297248360 | 5190 | 5160 | 5190 | 5160 | 7160 |
| 534 | 20231116 | 113200 | 260125170 | 5170 | 5170 | 5170 | 5170 | 0 |
| 535 | 20231116 | 113100 | 260125170 | 5170 | 5170 | 5170 | 5170 | 0 |
| 536 | 20231116 | 113000 | 260125170 | 5170 | 5170 | 5170 | 5170 | 0 |
| 537 | 20231116 | 112900 | 260125170 | 5170 | 5160 | 5170 | 5160 | 70 |
| 538 | 20231116 | 112800 | 259763460 | 5170 | 5160 | 5170 | 5160 | 464 |
| 539 | 20231116 | 112700 | 257369210 | 5160 | 5160 | 5160 | 5150 | 182 |
| 540 | 20231116 | 112600 | 256430180 | 5160 | 5160 | 5160 | 5160 | 0 |
| 541 | 20231116 | 112500 | 256430180 | 5160 | 5150 | 5160 | 5150 | 995 |
| 542 | 20231116 | 112400 | 251305890 | 5150 | 5150 | 5150 | 5150 | 0 |
| 543 | 20231116 | 112300 | 251305890 | 5150 | 5130 | 5150 | 5130 | 515 |
| 544 | 20231116 | 112200 | 248658860 | 5130 | 5130 | 5130 | 5130 | 10 |
| 545 | 20231116 | 112100 | 248607560 | 5140 | 5100 | 5140 | 5100 | 378 |
| 546 | 20231116 | 112000 | 246678450 | 5140 | 5130 | 5140 | 5130 | 11 |
| 547 | 20231116 | 111900 | 246621920 | 5140 | 5140 | 5140 | 5140 | 0 |
| 548 | 20231116 | 111800 | 246621920 | 5140 | 5110 | 5140 | 5110 | 25 |
| 549 | 20231116 | 111700 | 246494020 | 5110 | 5110 | 5110 | 5110 | 3 |
| 550 | 20231116 | 111600 | 246478690 | 5100 | 5110 | 5110 | 5100 | 525 |
| 551 | 20231116 | 111500 | 243800990 | 5140 | 5140 | 5140 | 5140 | 0 |
| 552 | 20231116 | 111400 | 243800990 | 5140 | 5130 | 5140 | 5130 | 156 |
| 553 | 20231116 | 111300 | 242999430 | 5100 | 5080 | 5100 | 5080 | 1558 |
| 554 | 20231116 | 111200 | 235068300 | 5070 | 5070 | 5070 | 5070 | 60 |
| 555 | 20231116 | 111100 | 234764100 | 5070 | 5070 | 5070 | 5070 | 0 |
| 556 | 20231116 | 111000 | 234764100 | 5070 | 5090 | 5090 | 5070 | 35 |
| 557 | 20231116 | 110900 | 234586550 | 5070 | 5070 | 5070 | 5070 | 50 |
| 558 | 20231116 | 110800 | 234333050 | 5090 | 5090 | 5090 | 5090 | 0 |
| 559 | 20231116 | 110700 | 234333050 | 5090 | 5080 | 5090 | 5080 | 1031 |
| 560 | 20231116 | 110600 | 229095560 | 5080 | 5080 | 5080 | 5080 | 1 |
| 561 | 20231116 | 110500 | 229090480 | 5060 | 5060 | 5060 | 5060 | 70 |
| 562 | 20231116 | 110400 | 228736280 | 5060 | 5060 | 5060 | 5060 | 0 |
| 563 | 20231116 | 110300 | 228736280 | 5060 | 5060 | 5060 | 5060 | 0 |
| 564 | 20231116 | 110200 | 228736280 | 5060 | 5060 | 5060 | 5060 | 0 |
| 565 | 20231116 | 110100 | 228736280 | 5060 | 5030 | 5060 | 5030 | 523 |
| 566 | 20231116 | 110000 | 226091970 | 5030 | 5030 | 5030 | 5030 | 1 |
| 567 | 20231116 | 105900 | 226086940 | 5040 | 5040 | 5040 | 5040 | 0 |
| 568 | 20231116 | 105800 | 226086940 | 5040 | 5040 | 5040 | 5040 | 1000 |
| 569 | 20231116 | 105700 | 221046940 | 5040 | 5040 | 5040 | 5040 | 66 |
| 570 | 20231116 | 105600 | 220714300 | 5000 | 5020 | 5020 | 5000 | 1001 |
| 571 | 20231116 | 105500 | 215703400 | 5010 | 5040 | 5040 | 5010 | 70 |
| 572 | 20231116 | 105400 | 215351460 | 5070 | 5070 | 5070 | 5070 | 2 |
| 573 | 20231116 | 105300 | 215341320 | 5050 | 5020 | 5050 | 5000 | 1941 |
| 574 | 20231116 | 105200 | 205617090 | 5050 | 5050 | 5050 | 5050 | 123 |
| 575 | 20231116 | 105100 | 204995940 | 5010 | 5080 | 5080 | 5010 | 2741 |
| 576 | 20231116 | 105000 | 191169460 | 5090 | 5080 | 5090 | 5050 | 1492 |
| 577 | 20231116 | 104900 | 183614900 | 5080 | 5080 | 5080 | 5080 | 1 |
| 578 | 20231116 | 104800 | 183609820 | 5100 | 5100 | 5100 | 5100 | 0 |
| 579 | 20231116 | 104700 | 183609820 | 5100 | 5100 | 5100 | 5100 | 0 |
| 580 | 20231116 | 104600 | 183609820 | 5100 | 5100 | 5100 | 5100 | 0 |
| 581 | 20231116 | 104500 | 183609820 | 5100 | 5090 | 5100 | 5090 | 81 |
| 582 | 20231116 | 104400 | 183197520 | 5090 | 5090 | 5090 | 5090 | 26 |
| 583 | 20231116 | 104300 | 183065180 | 5090 | 5090 | 5090 | 5090 | 119 |
| 584 | 20231116 | 104200 | 182459470 | 5060 | 5050 | 5090 | 5050 | 1410 |
| 585 | 20231116 | 104100 | 175338600 | 5090 | 5090 | 5090 | 5060 | 80 |
| 586 | 20231116 | 104000 | 174932990 | 5090 | 5090 | 5090 | 5090 | 130 |
| 587 | 20231116 | 103900 | 174271290 | 5090 | 5090 | 5090 | 5090 | 0 |
| 588 | 20231116 | 103800 | 174271290 | 5090 | 5090 | 5090 | 5090 | 150 |
| 589 | 20231116 | 103700 | 173507790 | 5060 | 5110 | 5110 | 5060 | 2194 |
| 590 | 20231116 | 103600 | 162380680 | 5130 | 5130 | 5130 | 5130 | 0 |
| 591 | 20231116 | 103500 | 162380680 | 5130 | 5090 | 5130 | 5090 | 4 |
| 592 | 20231116 | 103400 | 162360280 | 5140 | 5120 | 5140 | 5120 | 18 |
| 593 | 20231116 | 103300 | 162267920 | 5130 | 5120 | 5130 | 5120 | 2 |
| 594 | 20231116 | 103200 | 162257670 | 5130 | 5130 | 5130 | 5130 | 33 |
| 595 | 20231116 | 103100 | 162088380 | 5060 | 5060 | 5060 | 5060 | 0 |
| 596 | 20231116 | 103000 | 162088380 | 5060 | 5120 | 5120 | 5060 | 1801 |
| 597 | 20231116 | 102900 | 152925890 | 5120 | 5160 | 5160 | 5120 | 698 |
| 598 | 20231116 | 102800 | 149346470 | 5200 | 5170 | 5200 | 5170 | 322 |
| 599 | 20231116 | 102700 | 147673790 | 5180 | 5180 | 5180 | 5180 | 3 |
| 600 | 20231116 | 102600 | 147658250 | 5170 | 5200 | 5200 | 5170 | 302 |
| 601 | 20231116 | 102500 | 146096260 | 5180 | 5180 | 5180 | 5180 | 193 |
| 602 | 20231116 | 102400 | 145096520 | 5200 | 5200 | 5200 | 5190 | 30 |
| 603 | 20231116 | 102300 | 144940530 | 5200 | 5200 | 5200 | 5200 | 0 |
| 604 | 20231116 | 102200 | 144940530 | 5200 | 5190 | 5200 | 5190 | 4053 |
| 605 | 20231116 | 102100 | 123884690 | 5190 | 5180 | 5190 | 5180 | 273 |
| 606 | 20231116 | 102000 | 122468600 | 5180 | 5170 | 5180 | 5170 | 124 |
| 607 | 20231116 | 101900 | 121827300 | 5170 | 5150 | 5170 | 5150 | 111 |
| 608 | 20231116 | 101800 | 121255630 | 5160 | 5150 | 5160 | 5150 | 22 |
| 609 | 20231116 | 101700 | 121142300 | 5150 | 5150 | 5150 | 5150 | 1 |
| 610 | 20231116 | 101600 | 121137150 | 5160 | 5150 | 5160 | 5150 | 135 |
| 611 | 20231116 | 101500 | 120441890 | 5150 | 5110 | 5150 | 5110 | 697 |
| 612 | 20231116 | 101400 | 116864340 | 5160 | 5160 | 5160 | 5160 | 0 |
| 613 | 20231116 | 101300 | 116864340 | 5160 | 5160 | 5160 | 5110 | 85 |
| 614 | 20231116 | 101200 | 116429530 | 5160 | 5120 | 5170 | 5120 | 647 |
| 615 | 20231116 | 101100 | 113092740 | 5120 | 5110 | 5120 | 5110 | 500 |
| 616 | 20231116 | 101000 | 110534090 | 5080 | 5090 | 5090 | 5080 | 403 |
| 617 | 20231116 | 100900 | 108486830 | 5100 | 5130 | 5130 | 5100 | 1855 |
| 618 | 20231116 | 100800 | 99005200 | 5130 | 5150 | 5190 | 5130 | 1424 |
| 619 | 20231116 | 100700 | 91672640 | 5150 | 5170 | 5170 | 5150 | 728 |
| 620 | 20231116 | 100600 | 87918230 | 5170 | 5170 | 5190 | 5160 | 1185 |
| 621 | 20231116 | 100500 | 81786540 | 5170 | 5170 | 5190 | 5170 | 1048 |
| 622 | 20231116 | 100400 | 76368350 | 5170 | 5150 | 5180 | 5150 | 706 |
| 623 | 20231116 | 100300 | 72715880 | 5150 | 5150 | 5200 | 5110 | 5127 |
| 624 | 20231116 | 100200 | 46175090 | 5150 | 5180 | 5190 | 5110 | 2508 |
| 625 | 20231116 | 100100 | 33299800 | 5230 | 5240 | 5240 | 5190 | 2024 |
| 626 | 20231116 | 100000 | 22792100 | 5200 | 5150 | 5300 | 5150 | 4396 |