29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 190900 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 3694 |
| 3 | 20231116 | 190800 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 4 | 20231116 | 190700 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 5 | 20231116 | 190600 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 6 | 20231116 | 190500 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 7 | 20231116 | 190400 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 8 | 20231116 | 190300 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 9 | 20231116 | 190200 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 10 | 20231116 | 190100 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 11 | 20231116 | 190000 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 12 | 20231116 | 185900 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 13 | 20231116 | 185800 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 14 | 20231116 | 185700 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 15 | 20231116 | 185600 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 16 | 20231116 | 185500 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 17 | 20231116 | 185400 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 18 | 20231116 | 185300 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 19 | 20231116 | 185200 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 20 | 20231116 | 185100 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 21 | 20231116 | 185000 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 22 | 20231116 | 184900 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 23 | 20231116 | 184800 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 24 | 20231116 | 184700 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 25 | 20231116 | 184600 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 26 | 20231116 | 184500 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 27 | 20231116 | 184400 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 28 | 20231116 | 184300 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 29 | 20231116 | 184200 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 30 | 20231116 | 184100 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 31 | 20231116 | 184000 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 32 | 20231116 | 183900 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 3694 |
| 33 | 20231116 | 183800 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 34 | 20231116 | 183700 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 35 | 20231116 | 183600 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 36 | 20231116 | 183500 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 37 | 20231116 | 183400 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 38 | 20231116 | 183300 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 39 | 20231116 | 183200 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 40 | 20231116 | 183100 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 41 | 20231116 | 183000 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 42 | 20231116 | 182900 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 43 | 20231116 | 182800 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 44 | 20231116 | 182700 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 45 | 20231116 | 182600 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 46 | 20231116 | 182500 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 47 | 20231116 | 182400 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 48 | 20231116 | 182300 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 49 | 20231116 | 182200 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 50 | 20231116 | 182100 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 51 | 20231116 | 182000 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 52 | 20231116 | 181900 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 53 | 20231116 | 181800 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 54 | 20231116 | 181700 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 55 | 20231116 | 181600 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 56 | 20231116 | 181500 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 57 | 20231116 | 181400 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 58 | 20231116 | 181300 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 59 | 20231116 | 181200 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 60 | 20231116 | 181100 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 61 | 20231116 | 181000 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 62 | 20231116 | 180900 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 3694 |
| 63 | 20231116 | 180800 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 64 | 20231116 | 180700 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 65 | 20231116 | 180600 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 66 | 20231116 | 180500 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 67 | 20231116 | 180400 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 68 | 20231116 | 180300 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 69 | 20231116 | 180200 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 70 | 20231116 | 180100 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 71 | 20231116 | 180000 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 72 | 20231116 | 175900 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 73 | 20231116 | 175800 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 74 | 20231116 | 175700 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 75 | 20231116 | 175600 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 76 | 20231116 | 175500 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 77 | 20231116 | 175400 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 78 | 20231116 | 175300 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 79 | 20231116 | 175200 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 80 | 20231116 | 175100 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 81 | 20231116 | 175000 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 82 | 20231116 | 174900 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 83 | 20231116 | 174800 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 84 | 20231116 | 174700 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 85 | 20231116 | 174600 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 86 | 20231116 | 174500 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 87 | 20231116 | 174400 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 88 | 20231116 | 174300 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 89 | 20231116 | 174200 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 90 | 20231116 | 174100 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 91 | 20231116 | 174000 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 92 | 20231116 | 173900 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 3694 |
| 93 | 20231116 | 173800 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 94 | 20231116 | 173700 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 95 | 20231116 | 173600 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 96 | 20231116 | 173500 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 97 | 20231116 | 173400 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 98 | 20231116 | 173300 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 99 | 20231116 | 173200 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 100 | 20231116 | 173100 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 101 | 20231116 | 173000 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 102 | 20231116 | 172900 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 103 | 20231116 | 172800 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 104 | 20231116 | 172700 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 105 | 20231116 | 172600 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 106 | 20231116 | 172500 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 107 | 20231116 | 172400 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 108 | 20231116 | 172300 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 109 | 20231116 | 172200 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 110 | 20231116 | 172100 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 111 | 20231116 | 172000 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 112 | 20231116 | 171900 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 113 | 20231116 | 171800 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 114 | 20231116 | 171700 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 115 | 20231116 | 171600 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 116 | 20231116 | 171500 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 117 | 20231116 | 171400 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 118 | 20231116 | 171300 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 119 | 20231116 | 171200 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 120 | 20231116 | 171100 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 121 | 20231116 | 171000 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 122 | 20231116 | 170900 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 3694 |
| 123 | 20231116 | 170800 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 124 | 20231116 | 170700 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 125 | 20231116 | 170600 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 126 | 20231116 | 170500 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 127 | 20231116 | 170400 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 128 | 20231116 | 170300 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 129 | 20231116 | 170200 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 130 | 20231116 | 170100 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 131 | 20231116 | 170000 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 132 | 20231116 | 165900 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 133 | 20231116 | 165800 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 134 | 20231116 | 165700 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 135 | 20231116 | 165600 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 136 | 20231116 | 165500 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 137 | 20231116 | 165400 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 138 | 20231116 | 165300 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 139 | 20231116 | 165200 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 140 | 20231116 | 165100 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 141 | 20231116 | 165000 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 142 | 20231116 | 164900 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 143 | 20231116 | 164800 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 144 | 20231116 | 164700 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 145 | 20231116 | 164600 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 146 | 20231116 | 164500 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 147 | 20231116 | 164400 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 148 | 20231116 | 164300 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 149 | 20231116 | 164200 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 150 | 20231116 | 164100 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 151 | 20231116 | 164000 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 152 | 20231116 | 163900 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 3694 |
| 153 | 20231116 | 163800 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 154 | 20231116 | 163700 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 155 | 20231116 | 163600 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 156 | 20231116 | 163500 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 157 | 20231116 | 163400 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 158 | 20231116 | 163300 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 159 | 20231116 | 163200 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 160 | 20231116 | 163100 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 161 | 20231116 | 163000 | 5202880520 | 13740 | 13740 | 13740 | 13740 | 3694 |
| 162 | 20231116 | 162900 | 5152124960 | 13800 | 13800 | 13800 | 13800 | 0 |
| 163 | 20231116 | 162800 | 5152124960 | 13800 | 13800 | 13800 | 13800 | 0 |
| 164 | 20231116 | 162700 | 5152124960 | 13800 | 13800 | 13800 | 13800 | 0 |
| 165 | 20231116 | 162600 | 5152124960 | 13800 | 13800 | 13800 | 13800 | 0 |
| 166 | 20231116 | 162500 | 5152124960 | 13800 | 13800 | 13800 | 13800 | 0 |
| 167 | 20231116 | 162400 | 5152124960 | 13800 | 13800 | 13800 | 13800 | 0 |
| 168 | 20231116 | 162300 | 5152124960 | 13800 | 13800 | 13800 | 13800 | 0 |
| 169 | 20231116 | 162200 | 5152124960 | 13800 | 13800 | 13800 | 13800 | 0 |
| 170 | 20231116 | 162100 | 5152124960 | 13800 | 13800 | 13800 | 13800 | 0 |
| 171 | 20231116 | 162000 | 5152124960 | 13800 | 13800 | 13800 | 13800 | 0 |
| 172 | 20231116 | 161900 | 5152124960 | 13800 | 13820 | 13820 | 13800 | 652 |
| 173 | 20231116 | 161800 | 5143124480 | 13820 | 13830 | 13830 | 13800 | 1753 |
| 174 | 20231116 | 161700 | 5118889560 | 13800 | 13820 | 13830 | 13800 | 1232 |
| 175 | 20231116 | 161600 | 5101871740 | 13810 | 13820 | 13820 | 13810 | 544 |
| 176 | 20231116 | 161500 | 5094357690 | 13810 | 13790 | 13810 | 13790 | 252 |
| 177 | 20231116 | 161400 | 5090881690 | 13780 | 13800 | 13800 | 13780 | 692 |
| 178 | 20231116 | 161300 | 5081342490 | 13790 | 13830 | 13830 | 13790 | 471 |
| 179 | 20231116 | 161200 | 5074833280 | 13780 | 13840 | 13840 | 13780 | 208 |
| 180 | 20231116 | 161100 | 5071965130 | 13820 | 13840 | 13840 | 13820 | 424 |
| 181 | 20231116 | 161000 | 5066099550 | 13840 | 13830 | 13840 | 13830 | 476 |
| 182 | 20231116 | 160900 | 5059515740 | 13830 | 13830 | 13830 | 13830 | 307 |
| 183 | 20231116 | 160800 | 5055269930 | 13840 | 13830 | 13840 | 13830 | 162 |
| 184 | 20231116 | 160700 | 5053028060 | 13830 | 13840 | 13840 | 13830 | 465 |
| 185 | 20231116 | 160600 | 5046592880 | 13840 | 13820 | 13850 | 13820 | 3104 |
| 186 | 20231116 | 160500 | 5003654360 | 13820 | 13820 | 13820 | 13820 | 416 |
| 187 | 20231116 | 160400 | 4997905240 | 13820 | 13820 | 13830 | 13820 | 37 |
| 188 | 20231116 | 160300 | 4997393860 | 13820 | 13810 | 13830 | 13810 | 394 |
| 189 | 20231116 | 160200 | 4991946830 | 13800 | 13800 | 13800 | 13800 | 37 |
| 190 | 20231116 | 160100 | 4991436230 | 13840 | 13780 | 13840 | 13770 | 438 |
| 191 | 20231116 | 160000 | 4985387030 | 13780 | 13830 | 13840 | 13780 | 674 |
| 192 | 20231116 | 155900 | 4976076810 | 13840 | 13840 | 13840 | 13840 | 285 |
| 193 | 20231116 | 155800 | 4972132410 | 13850 | 13860 | 13860 | 13850 | 213 |
| 194 | 20231116 | 155700 | 4969180960 | 13860 | 13860 | 13860 | 13860 | 205 |
| 195 | 20231116 | 155600 | 4966339660 | 13860 | 13860 | 13870 | 13860 | 446 |
| 196 | 20231116 | 155500 | 4960154510 | 13870 | 13870 | 13870 | 13870 | 491 |
| 197 | 20231116 | 155400 | 4953344340 | 13860 | 13860 | 13860 | 13860 | 85 |
| 198 | 20231116 | 155300 | 4952166240 | 13870 | 13850 | 13870 | 13850 | 760 |
| 199 | 20231116 | 155200 | 4941631240 | 13850 | 13850 | 13860 | 13850 | 140 |
| 200 | 20231116 | 155100 | 4939691560 | 13790 | 13870 | 13870 | 13790 | 3318 |
| 201 | 20231116 | 155000 | 4893877750 | 13850 | 13870 | 13870 | 13850 | 159 |
| 202 | 20231116 | 154900 | 4891672520 | 13870 | 13880 | 13880 | 13870 | 705 |
| 203 | 20231116 | 154800 | 4881887330 | 13880 | 13880 | 13880 | 13870 | 1022 |
| 204 | 20231116 | 154700 | 4867702930 | 13870 | 13870 | 13870 | 13870 | 205 |
| 205 | 20231116 | 154600 | 4864859580 | 13880 | 13870 | 13880 | 13870 | 365 |
| 206 | 20231116 | 154500 | 4859793570 | 13870 | 13870 | 13870 | 13860 | 501 |
| 207 | 20231116 | 154400 | 4852844720 | 13880 | 13830 | 13880 | 13820 | 364 |
| 208 | 20231116 | 154300 | 4847801120 | 13880 | 13880 | 13880 | 13880 | 356 |
| 209 | 20231116 | 154200 | 4842859840 | 13880 | 13860 | 13880 | 13860 | 1187 |
| 210 | 20231116 | 154100 | 4826395310 | 13860 | 13850 | 13870 | 13850 | 288 |
| 211 | 20231116 | 154000 | 4822401810 | 13850 | 13860 | 13860 | 13850 | 598 |
| 212 | 20231116 | 153900 | 4814115650 | 13860 | 13860 | 13860 | 13860 | 82 |
| 213 | 20231116 | 153800 | 4812979130 | 13880 | 13870 | 13880 | 13870 | 804 |
| 214 | 20231116 | 153700 | 4801824300 | 13870 | 13870 | 13870 | 13870 | 1 |
| 215 | 20231116 | 153600 | 4801810430 | 13870 | 13880 | 13880 | 13860 | 380 |
| 216 | 20231116 | 153500 | 4796537960 | 13880 | 13880 | 13880 | 13860 | 1051 |
| 217 | 20231116 | 153400 | 4781950580 | 13880 | 13880 | 13880 | 13880 | 209 |
| 218 | 20231116 | 153300 | 4779049660 | 13880 | 13880 | 13890 | 13880 | 755 |
| 219 | 20231116 | 153200 | 4768568760 | 13880 | 13890 | 13890 | 13880 | 415 |
| 220 | 20231116 | 153100 | 4762805460 | 13890 | 13870 | 13890 | 13870 | 3188 |
| 221 | 20231116 | 153000 | 4718548710 | 13850 | 13820 | 13870 | 13820 | 417 |
| 222 | 20231116 | 152900 | 4712768560 | 13820 | 13860 | 13860 | 13820 | 1620 |
| 223 | 20231116 | 152800 | 4690342860 | 13870 | 13870 | 13880 | 13860 | 1282 |
| 224 | 20231116 | 152700 | 4672560770 | 13870 | 13870 | 13870 | 13860 | 375 |
| 225 | 20231116 | 152600 | 4667359530 | 13880 | 13860 | 13880 | 13860 | 1144 |
| 226 | 20231116 | 152500 | 4651490410 | 13860 | 13860 | 13860 | 13860 | 295 |
| 227 | 20231116 | 152400 | 4647401710 | 13860 | 13850 | 13870 | 13850 | 794 |
| 228 | 20231116 | 152300 | 4636395560 | 13850 | 13870 | 13870 | 13850 | 316 |
| 229 | 20231116 | 152200 | 4632016140 | 13870 | 13870 | 13870 | 13870 | 1125 |
| 230 | 20231116 | 152100 | 4616412390 | 13870 | 13850 | 13890 | 13850 | 2196 |
| 231 | 20231116 | 152000 | 4585962340 | 13850 | 13830 | 13850 | 13830 | 621 |
| 232 | 20231116 | 151900 | 4577362670 | 13850 | 13840 | 13850 | 13840 | 42 |
| 233 | 20231116 | 151800 | 4576781370 | 13850 | 13850 | 13850 | 13830 | 510 |
| 234 | 20231116 | 151700 | 4569718550 | 13850 | 13830 | 13850 | 13830 | 675 |
| 235 | 20231116 | 151600 | 4560377430 | 13840 | 13850 | 13850 | 13830 | 478 |
| 236 | 20231116 | 151500 | 4553761570 | 13850 | 13850 | 13850 | 13840 | 380 |
| 237 | 20231116 | 151400 | 4548499690 | 13850 | 13850 | 13850 | 13840 | 1022 |
| 238 | 20231116 | 151300 | 4534348830 | 13850 | 13850 | 13850 | 13840 | 473 |
| 239 | 20231116 | 151200 | 4527798280 | 13850 | 13820 | 13850 | 13820 | 923 |
| 240 | 20231116 | 151100 | 4515030370 | 13850 | 13850 | 13850 | 13830 | 1240 |
| 241 | 20231116 | 151000 | 4497862120 | 13850 | 13830 | 13850 | 13810 | 4607 |
| 242 | 20231116 | 150900 | 4434149110 | 13820 | 13830 | 13840 | 13810 | 2128 |
| 243 | 20231116 | 150800 | 4404719480 | 13830 | 13780 | 13830 | 13780 | 646 |
| 244 | 20231116 | 150700 | 4395787930 | 13780 | 13810 | 13830 | 13780 | 3174 |
| 245 | 20231116 | 150600 | 4351923340 | 13810 | 13790 | 13810 | 13760 | 5320 |
| 246 | 20231116 | 150500 | 4278610470 | 13820 | 13810 | 13820 | 13780 | 2082 |
| 247 | 20231116 | 150400 | 4249845850 | 13800 | 13790 | 13800 | 13780 | 266 |
| 248 | 20231116 | 150300 | 4246176720 | 13790 | 13800 | 13800 | 13780 | 923 |
| 249 | 20231116 | 150200 | 4233451320 | 13790 | 13800 | 13820 | 13790 | 564 |
| 250 | 20231116 | 150100 | 4225665710 | 13800 | 13820 | 13820 | 13800 | 549 |
| 251 | 20231116 | 150000 | 4218082010 | 13820 | 13820 | 13820 | 13810 | 74 |
| 252 | 20231116 | 145900 | 4217060050 | 13820 | 13830 | 13830 | 13810 | 678 |
| 253 | 20231116 | 145800 | 4207689090 | 13830 | 13830 | 13830 | 13820 | 822 |
| 254 | 20231116 | 145700 | 4196323470 | 13830 | 13820 | 13830 | 13820 | 506 |
| 255 | 20231116 | 145600 | 4189330540 | 13820 | 13820 | 13820 | 13820 | 932 |
| 256 | 20231116 | 145500 | 4176450300 | 13820 | 13800 | 13820 | 13800 | 1598 |
| 257 | 20231116 | 145400 | 4154374960 | 13800 | 13800 | 13810 | 13800 | 362 |
| 258 | 20231116 | 145300 | 4149377480 | 13820 | 13810 | 13820 | 13800 | 1439 |
| 259 | 20231116 | 145200 | 4129504030 | 13810 | 13800 | 13810 | 13800 | 114 |
| 260 | 20231116 | 145100 | 4127929980 | 13810 | 13810 | 13810 | 13800 | 586 |
| 261 | 20231116 | 145000 | 4119839770 | 13810 | 13810 | 13810 | 13800 | 422 |
| 262 | 20231116 | 144900 | 4114013120 | 13810 | 13810 | 13810 | 13810 | 243 |
| 263 | 20231116 | 144800 | 4110657290 | 13810 | 13810 | 13810 | 13800 | 146 |
| 264 | 20231116 | 144700 | 4108641450 | 13800 | 13800 | 13810 | 13800 | 277 |
| 265 | 20231116 | 144600 | 4104816800 | 13800 | 13800 | 13810 | 13800 | 395 |
| 266 | 20231116 | 144500 | 4099364290 | 13800 | 13800 | 13800 | 13790 | 423 |
| 267 | 20231116 | 144400 | 4093527280 | 13800 | 13810 | 13810 | 13800 | 203 |
| 268 | 20231116 | 144300 | 4090724880 | 13810 | 13790 | 13810 | 13790 | 782 |
| 269 | 20231116 | 144200 | 4079927880 | 13790 | 13800 | 13800 | 13790 | 83 |
| 270 | 20231116 | 144100 | 4078782630 | 13810 | 13810 | 13810 | 13800 | 347 |
| 271 | 20231116 | 144000 | 4073990570 | 13810 | 13800 | 13810 | 13790 | 1206 |
| 272 | 20231116 | 143900 | 4057356400 | 13800 | 13810 | 13810 | 13800 | 369 |
| 273 | 20231116 | 143800 | 4052261660 | 13810 | 13800 | 13810 | 13800 | 307 |
| 274 | 20231116 | 143700 | 4048022990 | 13800 | 13800 | 13800 | 13790 | 1319 |
| 275 | 20231116 | 143600 | 4029820800 | 13820 | 13810 | 13820 | 13810 | 196 |
| 276 | 20231116 | 143500 | 4027112680 | 13810 | 13830 | 13830 | 13810 | 502 |
| 277 | 20231116 | 143400 | 4020175280 | 13830 | 13820 | 13830 | 13820 | 370 |
| 278 | 20231116 | 143300 | 4015058690 | 13820 | 13810 | 13820 | 13800 | 375 |
| 279 | 20231116 | 143200 | 4009878490 | 13810 | 13820 | 13820 | 13810 | 910 |
| 280 | 20231116 | 143100 | 3997304360 | 13830 | 13810 | 13830 | 13800 | 925 |
| 281 | 20231116 | 143000 | 3984525840 | 13820 | 13820 | 13820 | 13820 | 142 |
| 282 | 20231116 | 142900 | 3982563400 | 13820 | 13840 | 13840 | 13820 | 350 |
| 283 | 20231116 | 142800 | 3977726380 | 13830 | 13830 | 13840 | 13830 | 663 |
| 284 | 20231116 | 142700 | 3968556370 | 13810 | 13820 | 13830 | 13810 | 1035 |
| 285 | 20231116 | 142600 | 3954252800 | 13820 | 13820 | 13830 | 13820 | 241 |
| 286 | 20231116 | 142500 | 3950922100 | 13830 | 13830 | 13840 | 13830 | 1455 |
| 287 | 20231116 | 142400 | 3930788180 | 13830 | 13760 | 13830 | 13760 | 11071 |
| 288 | 20231116 | 142300 | 3778069420 | 13770 | 13750 | 13770 | 13750 | 349 |
| 289 | 20231116 | 142200 | 3773264950 | 13760 | 13760 | 13760 | 13760 | 334 |
| 290 | 20231116 | 142100 | 3768669110 | 13740 | 13740 | 13740 | 13740 | 158 |
| 291 | 20231116 | 142000 | 3766498190 | 13760 | 13760 | 13760 | 13760 | 345 |
| 292 | 20231116 | 141900 | 3761750990 | 13740 | 13760 | 13760 | 13740 | 1067 |
| 293 | 20231116 | 141800 | 3747088990 | 13740 | 13750 | 13760 | 13740 | 509 |
| 294 | 20231116 | 141700 | 3740087810 | 13760 | 13760 | 13760 | 13750 | 273 |
| 295 | 20231116 | 141600 | 3736333130 | 13750 | 13760 | 13770 | 13750 | 289 |
| 296 | 20231116 | 141500 | 3732356520 | 13770 | 13770 | 13770 | 13770 | 442 |
| 297 | 20231116 | 141400 | 3726270180 | 13770 | 13750 | 13770 | 13750 | 424 |
| 298 | 20231116 | 141300 | 3720432000 | 13770 | 13760 | 13770 | 13760 | 149 |
| 299 | 20231116 | 141200 | 3718381450 | 13770 | 13760 | 13770 | 13760 | 270 |
| 300 | 20231116 | 141100 | 3714666230 | 13780 | 13780 | 13780 | 13780 | 0 |
| 301 | 20231116 | 141000 | 3714666230 | 13780 | 13760 | 13780 | 13740 | 486 |
| 302 | 20231116 | 140900 | 3707973730 | 13780 | 13780 | 13780 | 13780 | 77 |
| 303 | 20231116 | 140800 | 3706912670 | 13780 | 13760 | 13780 | 13760 | 356 |
| 304 | 20231116 | 140700 | 3702008580 | 13780 | 13770 | 13780 | 13770 | 721 |
| 305 | 20231116 | 140600 | 3692080400 | 13780 | 13780 | 13780 | 13780 | 276 |
| 306 | 20231116 | 140500 | 3688277120 | 13730 | 13730 | 13730 | 13730 | 101 |
| 307 | 20231116 | 140400 | 3686890390 | 13780 | 13730 | 13780 | 13730 | 524 |
| 308 | 20231116 | 140300 | 3679678570 | 13730 | 13780 | 13780 | 13720 | 1939 |
| 309 | 20231116 | 140200 | 3653056150 | 13730 | 13780 | 13780 | 13730 | 297 |
| 310 | 20231116 | 140100 | 3648965530 | 13790 | 13790 | 13790 | 13790 | 0 |
| 311 | 20231116 | 140000 | 3648965530 | 13790 | 13780 | 13790 | 13730 | 553 |
| 312 | 20231116 | 135900 | 3641346060 | 13790 | 13720 | 13790 | 13720 | 3 |
| 313 | 20231116 | 135800 | 3641304830 | 13720 | 13780 | 13790 | 13720 | 455 |
| 314 | 20231116 | 135700 | 3635040690 | 13730 | 13790 | 13790 | 13730 | 501 |
| 315 | 20231116 | 135600 | 3628157700 | 13730 | 13790 | 13790 | 13730 | 520 |
| 316 | 20231116 | 135500 | 3620995040 | 13790 | 13790 | 13790 | 13790 | 0 |
| 317 | 20231116 | 135400 | 3620995040 | 13790 | 13780 | 13790 | 13720 | 615 |
| 318 | 20231116 | 135300 | 3612517140 | 13780 | 13770 | 13780 | 13770 | 370 |
| 319 | 20231116 | 135200 | 3607418910 | 13770 | 13760 | 13770 | 13730 | 438 |
| 320 | 20231116 | 135100 | 3601398580 | 13760 | 13770 | 13780 | 13760 | 493 |
| 321 | 20231116 | 135000 | 3594609060 | 13780 | 13780 | 13780 | 13780 | 12 |
| 322 | 20231116 | 134900 | 3594443700 | 13780 | 13780 | 13780 | 13780 | 311 |
| 323 | 20231116 | 134800 | 3590158120 | 13780 | 13770 | 13780 | 13770 | 226 |
| 324 | 20231116 | 134700 | 3587045100 | 13770 | 13760 | 13770 | 13760 | 580 |
| 325 | 20231116 | 134600 | 3579062240 | 13770 | 13780 | 13780 | 13730 | 256 |
| 326 | 20231116 | 134500 | 3575534910 | 13780 | 13770 | 13780 | 13730 | 703 |
| 327 | 20231116 | 134400 | 3565854580 | 13760 | 13770 | 13770 | 13730 | 85 |
| 328 | 20231116 | 134300 | 3564684180 | 13720 | 13770 | 13780 | 13720 | 530 |
| 329 | 20231116 | 134200 | 3557393060 | 13780 | 13730 | 13780 | 13730 | 33 |
| 330 | 20231116 | 134100 | 3556938370 | 13790 | 13730 | 13790 | 13730 | 530 |
| 331 | 20231116 | 134000 | 3549636270 | 13790 | 13750 | 13790 | 13730 | 2040 |
| 332 | 20231116 | 133900 | 3521618380 | 13790 | 13790 | 13790 | 13790 | 205 |
| 333 | 20231116 | 133800 | 3518791430 | 13790 | 13780 | 13790 | 13750 | 957 |
| 334 | 20231116 | 133700 | 3505615260 | 13790 | 13790 | 13800 | 13780 | 977 |
| 335 | 20231116 | 133600 | 3492144930 | 13800 | 13790 | 13800 | 13790 | 528 |
| 336 | 20231116 | 133500 | 3484862990 | 13800 | 13810 | 13810 | 13800 | 501 |
| 337 | 20231116 | 133400 | 3477945940 | 13810 | 13800 | 13810 | 13800 | 3 |
| 338 | 20231116 | 133300 | 3477904520 | 13810 | 13790 | 13810 | 13790 | 437 |
| 339 | 20231116 | 133200 | 3471873880 | 13790 | 13790 | 13790 | 13790 | 112 |
| 340 | 20231116 | 133100 | 3470329400 | 13790 | 13790 | 13800 | 13780 | 1417 |
| 341 | 20231116 | 133000 | 3450779450 | 13790 | 13790 | 13790 | 13780 | 162 |
| 342 | 20231116 | 132900 | 3448546680 | 13790 | 13800 | 13800 | 13780 | 771 |
| 343 | 20231116 | 132800 | 3437909560 | 13790 | 13790 | 13790 | 13790 | 788 |
| 344 | 20231116 | 132700 | 3427043040 | 13800 | 13810 | 13810 | 13790 | 711 |
| 345 | 20231116 | 132600 | 3417231000 | 13810 | 13810 | 13830 | 13810 | 552 |
| 346 | 20231116 | 132500 | 3409605530 | 13810 | 13810 | 13830 | 13810 | 893 |
| 347 | 20231116 | 132400 | 3397266770 | 13810 | 13810 | 13830 | 13810 | 1205 |
| 348 | 20231116 | 132300 | 3380618750 | 13810 | 13820 | 13830 | 13800 | 1266 |
| 349 | 20231116 | 132200 | 3363135300 | 13830 | 13830 | 13850 | 13790 | 3249 |
| 350 | 20231116 | 132100 | 3318205790 | 13810 | 13800 | 13820 | 13800 | 3996 |
| 351 | 20231116 | 132000 | 3262995530 | 13810 | 13800 | 13810 | 13800 | 543 |
| 352 | 20231116 | 131900 | 3255501900 | 13800 | 13810 | 13820 | 13740 | 934 |
| 353 | 20231116 | 131800 | 3242623730 | 13810 | 13800 | 13840 | 13800 | 3868 |
| 354 | 20231116 | 131700 | 3189178640 | 13820 | 13770 | 13820 | 13760 | 10154 |
| 355 | 20231116 | 131600 | 3049141340 | 13770 | 13740 | 13770 | 13740 | 2857 |
| 356 | 20231116 | 131500 | 3009852620 | 13740 | 13730 | 13740 | 13700 | 2941 |
| 357 | 20231116 | 131400 | 2969483480 | 13700 | 13750 | 13750 | 13700 | 2291 |
| 358 | 20231116 | 131300 | 2938021440 | 13750 | 13750 | 13760 | 13740 | 2597 |
| 359 | 20231116 | 131200 | 2902303910 | 13750 | 13730 | 13750 | 13700 | 4629 |
| 360 | 20231116 | 131100 | 2838708680 | 13730 | 13740 | 13740 | 13730 | 462 |
| 361 | 20231116 | 131000 | 2832362680 | 13740 | 13700 | 13750 | 13700 | 1019 |
| 362 | 20231116 | 130900 | 2818367520 | 13700 | 13690 | 13750 | 13690 | 169 |
| 363 | 20231116 | 130800 | 2816052190 | 13750 | 13680 | 13750 | 13680 | 5973 |
| 364 | 20231116 | 130700 | 2734067130 | 13670 | 13670 | 13670 | 13660 | 228 |
| 365 | 20231116 | 130600 | 2730950630 | 13650 | 13670 | 13700 | 13650 | 603 |
| 366 | 20231116 | 130500 | 2722696390 | 13650 | 13670 | 13680 | 13650 | 117 |
| 367 | 20231116 | 130400 | 2721098990 | 13700 | 13660 | 13700 | 13640 | 573 |
| 368 | 20231116 | 130300 | 2713261710 | 13690 | 13690 | 13690 | 13670 | 142 |
| 369 | 20231116 | 130200 | 2711317930 | 13620 | 13670 | 13670 | 13620 | 4308 |
| 370 | 20231116 | 130100 | 2652501510 | 13690 | 13700 | 13720 | 13690 | 699 |
| 371 | 20231116 | 130000 | 2642927610 | 13700 | 13720 | 13730 | 13700 | 317 |
| 372 | 20231116 | 125900 | 2638580590 | 13720 | 13730 | 13730 | 13720 | 869 |
| 373 | 20231116 | 125800 | 2626652440 | 13740 | 13700 | 13740 | 13690 | 2471 |
| 374 | 20231116 | 125700 | 2592748990 | 13700 | 13690 | 13700 | 13690 | 237 |
| 375 | 20231116 | 125600 | 2589502870 | 13690 | 13690 | 13700 | 13690 | 699 |
| 376 | 20231116 | 125500 | 2579931120 | 13660 | 13670 | 13700 | 13660 | 1407 |
| 377 | 20231116 | 125400 | 2560695170 | 13710 | 13710 | 13720 | 13670 | 1538 |
| 378 | 20231116 | 125300 | 2539639240 | 13710 | 13720 | 13730 | 13710 | 758 |
| 379 | 20231116 | 125200 | 2529242710 | 13730 | 13720 | 13740 | 13720 | 2005 |
| 380 | 20231116 | 125100 | 2501721580 | 13710 | 13700 | 13720 | 13700 | 6408 |
| 381 | 20231116 | 125000 | 2413901300 | 13700 | 13690 | 13700 | 13670 | 3191 |
| 382 | 20231116 | 124900 | 2370210000 | 13680 | 13700 | 13700 | 13680 | 1436 |
| 383 | 20231116 | 124800 | 2350560580 | 13680 | 13710 | 13710 | 13670 | 4289 |
| 384 | 20231116 | 124700 | 2291820290 | 13720 | 13690 | 13730 | 13660 | 9042 |
| 385 | 20231116 | 124600 | 2167931810 | 13690 | 13630 | 13700 | 13630 | 13005 |
| 386 | 20231116 | 124500 | 1990200400 | 13630 | 13630 | 13630 | 13620 | 537 |
| 387 | 20231116 | 124400 | 1982882160 | 13620 | 13610 | 13650 | 13610 | 4661 |
| 388 | 20231116 | 124300 | 1919347830 | 13610 | 13590 | 13610 | 13590 | 1841 |
| 389 | 20231116 | 124200 | 1894307470 | 13590 | 13580 | 13590 | 13580 | 493 |
| 390 | 20231116 | 124100 | 1887608510 | 13580 | 13600 | 13600 | 13580 | 455 |
| 391 | 20231116 | 124000 | 1881422920 | 13600 | 13540 | 13610 | 13540 | 15021 |
| 392 | 20231116 | 123900 | 1677478110 | 13530 | 13530 | 13540 | 13530 | 800 |
| 393 | 20231116 | 123800 | 1666651420 | 13530 | 13520 | 13530 | 13520 | 1006 |
| 394 | 20231116 | 123700 | 1653040560 | 13520 | 13520 | 13530 | 13520 | 2054 |
| 395 | 20231116 | 123600 | 1625265120 | 13520 | 13500 | 13520 | 13500 | 711 |
| 396 | 20231116 | 123500 | 1615652620 | 13500 | 13520 | 13530 | 13500 | 783 |
| 397 | 20231116 | 123400 | 1605077120 | 13500 | 13520 | 13530 | 13500 | 2027 |
| 398 | 20231116 | 123300 | 1577678150 | 13530 | 13530 | 13530 | 13520 | 386 |
| 399 | 20231116 | 123200 | 1572458210 | 13530 | 13520 | 13530 | 13510 | 307 |
| 400 | 20231116 | 123100 | 1568308140 | 13530 | 13540 | 13540 | 13500 | 1141 |
| 401 | 20231116 | 123000 | 1552875020 | 13560 | 13490 | 13560 | 13490 | 11289 |
| 402 | 20231116 | 122900 | 1400170270 | 13490 | 13490 | 13500 | 13470 | 232 |
| 403 | 20231116 | 122800 | 1397039470 | 13500 | 13490 | 13500 | 13490 | 695 |
| 404 | 20231116 | 122700 | 1387660910 | 13490 | 13470 | 13500 | 13470 | 1132 |
| 405 | 20231116 | 122600 | 1372389220 | 13470 | 13480 | 13480 | 13470 | 488 |
| 406 | 20231116 | 122500 | 1365813820 | 13490 | 13480 | 13500 | 13480 | 467 |
| 407 | 20231116 | 122400 | 1359516480 | 13500 | 13500 | 13500 | 13480 | 867 |
| 408 | 20231116 | 122300 | 1347814400 | 13510 | 13500 | 13510 | 13470 | 2109 |
| 409 | 20231116 | 122200 | 1319342100 | 13500 | 13450 | 13510 | 13450 | 7860 |
| 410 | 20231116 | 122100 | 1213279790 | 13450 | 13460 | 13470 | 13450 | 662 |
| 411 | 20231116 | 122000 | 1204365950 | 13460 | 13450 | 13460 | 13450 | 606 |
| 412 | 20231116 | 121900 | 1196209490 | 13460 | 13450 | 13460 | 13450 | 364 |
| 413 | 20231116 | 121800 | 1191310390 | 13460 | 13450 | 13460 | 13450 | 157 |
| 414 | 20231116 | 121700 | 1189197940 | 13450 | 13450 | 13450 | 13440 | 303 |
| 415 | 20231116 | 121600 | 1185122600 | 13450 | 13450 | 13450 | 13450 | 1142 |
| 416 | 20231116 | 121500 | 1169762700 | 13450 | 13430 | 13450 | 13430 | 715 |
| 417 | 20231116 | 121400 | 1160147370 | 13430 | 13440 | 13440 | 13430 | 343 |
| 418 | 20231116 | 121300 | 1155538050 | 13440 | 13440 | 13440 | 13440 | 78 |
| 419 | 20231116 | 121200 | 1154489730 | 13440 | 13440 | 13450 | 13440 | 1673 |
| 420 | 20231116 | 121100 | 1132003480 | 13430 | 13400 | 13430 | 13400 | 2543 |
| 421 | 20231116 | 121000 | 1097904420 | 13400 | 13400 | 13400 | 13400 | 78 |
| 422 | 20231116 | 120900 | 1096859220 | 13400 | 13400 | 13400 | 13400 | 0 |
| 423 | 20231116 | 120800 | 1096859220 | 13400 | 13390 | 13400 | 13390 | 386 |
| 424 | 20231116 | 120700 | 1091689880 | 13360 | 13360 | 13360 | 13360 | 0 |
| 425 | 20231116 | 120600 | 1091689880 | 13360 | 13390 | 13390 | 13360 | 84 |
| 426 | 20231116 | 120500 | 1090565330 | 13380 | 13380 | 13380 | 13370 | 1223 |
| 427 | 20231116 | 120400 | 1074207260 | 13390 | 13400 | 13400 | 13390 | 1503 |
| 428 | 20231116 | 120300 | 1054074520 | 13400 | 13410 | 13410 | 13400 | 544 |
| 429 | 20231116 | 120200 | 1046781520 | 13410 | 13410 | 13410 | 13410 | 75 |
| 430 | 20231116 | 120100 | 1045775770 | 13410 | 13450 | 13450 | 13410 | 281 |
| 431 | 20231116 | 120000 | 1042003320 | 13450 | 13420 | 13450 | 13410 | 270 |
| 432 | 20231116 | 115900 | 1038376550 | 13420 | 13420 | 13420 | 13420 | 1 |
| 433 | 20231116 | 115800 | 1038363130 | 13460 | 13400 | 13460 | 13400 | 325 |
| 434 | 20231116 | 115700 | 1033991050 | 13400 | 13420 | 13420 | 13400 | 650 |
| 435 | 20231116 | 115600 | 1025274490 | 13420 | 13420 | 13420 | 13420 | 50 |
| 436 | 20231116 | 115500 | 1024603490 | 13420 | 13430 | 13430 | 13420 | 1514 |
| 437 | 20231116 | 115400 | 1004278020 | 13420 | 13470 | 13470 | 13420 | 207 |
| 438 | 20231116 | 115300 | 1001492730 | 13470 | 13430 | 13470 | 13420 | 348 |
| 439 | 20231116 | 115200 | 996818500 | 13430 | 13420 | 13430 | 13420 | 507 |
| 440 | 20231116 | 115100 | 990014540 | 13430 | 13430 | 13450 | 13430 | 270 |
| 441 | 20231116 | 115000 | 986386880 | 13430 | 13440 | 13440 | 13430 | 1183 |
| 442 | 20231116 | 114900 | 970492840 | 13440 | 13490 | 13490 | 13440 | 1129 |
| 443 | 20231116 | 114800 | 955283080 | 13490 | 13450 | 13490 | 13430 | 2800 |
| 444 | 20231116 | 114700 | 917569610 | 13450 | 13460 | 13460 | 13450 | 180 |
| 445 | 20231116 | 114600 | 915148530 | 13460 | 13440 | 13470 | 13440 | 2525 |
| 446 | 20231116 | 114500 | 881189660 | 13440 | 13420 | 13440 | 13420 | 558 |
| 447 | 20231116 | 114400 | 873694660 | 13430 | 13420 | 13430 | 13420 | 745 |
| 448 | 20231116 | 114300 | 863694600 | 13420 | 13410 | 13420 | 13410 | 667 |
| 449 | 20231116 | 114200 | 854745940 | 13410 | 13380 | 13410 | 13380 | 1851 |
| 450 | 20231116 | 114100 | 829934310 | 13400 | 13400 | 13400 | 13390 | 997 |
| 451 | 20231116 | 114000 | 816576550 | 13400 | 13370 | 13400 | 13360 | 3361 |
| 452 | 20231116 | 113900 | 771582930 | 13370 | 13350 | 13370 | 13300 | 953 |
| 453 | 20231116 | 113800 | 758855190 | 13300 | 13310 | 13350 | 13300 | 42 |
| 454 | 20231116 | 113700 | 758296240 | 13310 | 13310 | 13310 | 13310 | 31 |
| 455 | 20231116 | 113600 | 757883630 | 13350 | 13350 | 13360 | 13310 | 690 |
| 456 | 20231116 | 113500 | 748674080 | 13350 | 13350 | 13350 | 13350 | 850 |
| 457 | 20231116 | 113400 | 737326580 | 13350 | 13330 | 13360 | 13300 | 2099 |
| 458 | 20231116 | 113300 | 709330830 | 13300 | 13270 | 13330 | 13270 | 1375 |
| 459 | 20231116 | 113200 | 691021690 | 13270 | 13270 | 13310 | 13270 | 2854 |
| 460 | 20231116 | 113100 | 653063680 | 13290 | 13280 | 13290 | 13280 | 1844 |
| 461 | 20231116 | 113000 | 628558890 | 13240 | 13240 | 13240 | 13240 | 0 |
| 462 | 20231116 | 112900 | 628558890 | 13240 | 13280 | 13280 | 13240 | 1834 |
| 463 | 20231116 | 112800 | 604204930 | 13280 | 13230 | 13280 | 13230 | 921 |
| 464 | 20231116 | 112700 | 592006790 | 13230 | 13230 | 13230 | 13230 | 2 |
| 465 | 20231116 | 112600 | 591980330 | 13280 | 13280 | 13280 | 13230 | 855 |
| 466 | 20231116 | 112500 | 580630830 | 13280 | 13250 | 13280 | 13250 | 219 |
| 467 | 20231116 | 112400 | 577728510 | 13250 | 13250 | 13250 | 13250 | 100 |
| 468 | 20231116 | 112300 | 576403510 | 13280 | 13290 | 13290 | 13280 | 508 |
| 469 | 20231116 | 112200 | 569652340 | 13300 | 13280 | 13300 | 13270 | 1793 |
| 470 | 20231116 | 112100 | 545830650 | 13280 | 13240 | 13280 | 13240 | 2896 |
| 471 | 20231116 | 112000 | 507461260 | 13250 | 13230 | 13250 | 13230 | 791 |
| 472 | 20231116 | 111900 | 496988530 | 13230 | 13200 | 13230 | 13200 | 7376 |
| 473 | 20231116 | 111800 | 399426400 | 13200 | 13200 | 13200 | 13200 | 13 |
| 474 | 20231116 | 111700 | 399254800 | 13200 | 13200 | 13200 | 13200 | 71 |
| 475 | 20231116 | 111600 | 398317600 | 13210 | 13210 | 13210 | 13210 | 0 |
| 476 | 20231116 | 111500 | 398317600 | 13210 | 13210 | 13210 | 13210 | 100 |
| 477 | 20231116 | 111400 | 396996600 | 13210 | 13210 | 13210 | 13210 | 79 |
| 478 | 20231116 | 111300 | 395953010 | 13200 | 13180 | 13200 | 13180 | 398 |
| 479 | 20231116 | 111200 | 390702630 | 13190 | 13190 | 13190 | 13190 | 93 |
| 480 | 20231116 | 111100 | 389475960 | 13190 | 13190 | 13190 | 13190 | 2 |
| 481 | 20231116 | 111000 | 389449580 | 13180 | 13180 | 13180 | 13180 | 509 |
| 482 | 20231116 | 110900 | 382740960 | 13190 | 13180 | 13190 | 13180 | 80 |
| 483 | 20231116 | 110800 | 381685780 | 13180 | 13180 | 13180 | 13180 | 17 |
| 484 | 20231116 | 110700 | 381461720 | 13190 | 13190 | 13190 | 13190 | 428 |
| 485 | 20231116 | 110600 | 375816400 | 13180 | 13190 | 13190 | 13180 | 71 |
| 486 | 20231116 | 110500 | 374880120 | 13190 | 13190 | 13190 | 13190 | 0 |
| 487 | 20231116 | 110400 | 374880120 | 13190 | 13190 | 13190 | 13190 | 78 |
| 488 | 20231116 | 110300 | 373851300 | 13190 | 13180 | 13190 | 13180 | 55 |
| 489 | 20231116 | 110200 | 373126350 | 13190 | 13180 | 13190 | 13180 | 83 |
| 490 | 20231116 | 110100 | 372031630 | 13180 | 13200 | 13200 | 13180 | 14 |
| 491 | 20231116 | 110000 | 371847090 | 13200 | 13200 | 13200 | 13200 | 78 |
| 492 | 20231116 | 105900 | 370817490 | 13210 | 13210 | 13210 | 13210 | 0 |
| 493 | 20231116 | 105800 | 370817490 | 13210 | 13210 | 13210 | 13210 | 0 |
| 494 | 20231116 | 105700 | 370817490 | 13210 | 13180 | 13210 | 13130 | 1383 |
| 495 | 20231116 | 105600 | 352604870 | 13190 | 13190 | 13190 | 13190 | 10 |
| 496 | 20231116 | 105500 | 352472970 | 13200 | 13200 | 13200 | 13200 | 77 |
| 497 | 20231116 | 105400 | 351456570 | 13190 | 13190 | 13190 | 13190 | 33 |
| 498 | 20231116 | 105300 | 351021300 | 13190 | 13190 | 13190 | 13190 | 0 |
| 499 | 20231116 | 105200 | 351021300 | 13190 | 13180 | 13190 | 13150 | 623 |
| 500 | 20231116 | 105100 | 342811960 | 13190 | 13180 | 13190 | 13180 | 90 |
| 501 | 20231116 | 105000 | 341625660 | 13200 | 13180 | 13200 | 13180 | 111 |
| 502 | 20231116 | 104900 | 340161100 | 13180 | 13170 | 13180 | 13170 | 63 |
| 503 | 20231116 | 104800 | 339331380 | 13160 | 13210 | 13210 | 13160 | 861 |
| 504 | 20231116 | 104700 | 327982910 | 13210 | 13200 | 13210 | 13200 | 582 |
| 505 | 20231116 | 104600 | 320298930 | 13210 | 13210 | 13210 | 13180 | 868 |
| 506 | 20231116 | 104500 | 308833610 | 13210 | 13210 | 13210 | 13210 | 79 |
| 507 | 20231116 | 104400 | 307790020 | 13210 | 13160 | 13210 | 13160 | 26 |
| 508 | 20231116 | 104300 | 307447810 | 13180 | 13170 | 13210 | 13160 | 1856 |
| 509 | 20231116 | 104200 | 282974000 | 13170 | 13160 | 13170 | 13160 | 182 |
| 510 | 20231116 | 104100 | 280577350 | 13160 | 13120 | 13160 | 13120 | 81 |
| 511 | 20231116 | 104000 | 279514590 | 13110 | 13140 | 13170 | 13110 | 157 |
| 512 | 20231116 | 103900 | 277451220 | 13140 | 13170 | 13170 | 13140 | 136 |
| 513 | 20231116 | 103800 | 275662500 | 13130 | 13140 | 13170 | 13130 | 557 |
| 514 | 20231116 | 103700 | 268346630 | 13130 | 13120 | 13130 | 13110 | 882 |
| 515 | 20231116 | 103600 | 256776170 | 13130 | 13170 | 13170 | 13130 | 211 |
| 516 | 20231116 | 103500 | 254003930 | 13140 | 13130 | 13180 | 13130 | 364 |
| 517 | 20231116 | 103400 | 249219010 | 13160 | 13140 | 13160 | 13120 | 189 |
| 518 | 20231116 | 103300 | 246733040 | 13140 | 13180 | 13180 | 13140 | 264 |
| 519 | 20231116 | 103200 | 243259290 | 13150 | 13130 | 13180 | 13130 | 166 |
| 520 | 20231116 | 103100 | 241075830 | 13130 | 13120 | 13190 | 13120 | 769 |
| 521 | 20231116 | 103000 | 230972000 | 13180 | 13120 | 13180 | 13120 | 632 |
| 522 | 20231116 | 102900 | 222667590 | 13120 | 13180 | 13180 | 13120 | 2041 |
| 523 | 20231116 | 102800 | 195800620 | 13180 | 13190 | 13190 | 13180 | 255 |
| 524 | 20231116 | 102700 | 192438930 | 13180 | 13180 | 13180 | 13180 | 32 |
| 525 | 20231116 | 102600 | 192017170 | 13180 | 13180 | 13180 | 13180 | 112 |
| 526 | 20231116 | 102500 | 190541010 | 13190 | 13180 | 13190 | 13180 | 111 |
| 527 | 20231116 | 102400 | 189077240 | 13190 | 13180 | 13190 | 13180 | 467 |
| 528 | 20231116 | 102300 | 182922170 | 13180 | 13190 | 13190 | 13180 | 82 |
| 529 | 20231116 | 102200 | 181840600 | 13190 | 13180 | 13190 | 13180 | 32 |
| 530 | 20231116 | 102100 | 181418820 | 13180 | 13190 | 13190 | 13180 | 510 |
| 531 | 20231116 | 102000 | 174696220 | 13180 | 13190 | 13190 | 13180 | 709 |
| 532 | 20231116 | 101900 | 165348550 | 13190 | 13190 | 13190 | 13190 | 11 |
| 533 | 20231116 | 101800 | 165203460 | 13190 | 13200 | 13210 | 13190 | 140 |
| 534 | 20231116 | 101700 | 163354900 | 13210 | 13190 | 13220 | 13190 | 208 |
| 535 | 20231116 | 101600 | 160608670 | 13220 | 13220 | 13220 | 13180 | 659 |
| 536 | 20231116 | 101500 | 151903890 | 13220 | 13180 | 13220 | 13180 | 1815 |
| 537 | 20231116 | 101400 | 127960240 | 13180 | 13190 | 13190 | 13180 | 901 |
| 538 | 20231116 | 101300 | 116083790 | 13190 | 13190 | 13190 | 13190 | 174 |
| 539 | 20231116 | 101200 | 113788730 | 13200 | 13200 | 13200 | 13200 | 0 |
| 540 | 20231116 | 101100 | 113788730 | 13200 | 13190 | 13200 | 13190 | 219 |
| 541 | 20231116 | 101000 | 110898530 | 13160 | 13230 | 13230 | 13160 | 2162 |
| 542 | 20231116 | 100900 | 82397810 | 13230 | 13210 | 13240 | 13190 | 371 |
| 543 | 20231116 | 100800 | 77493850 | 13240 | 13210 | 13240 | 13200 | 321 |
| 544 | 20231116 | 100700 | 73251780 | 13210 | 13230 | 13240 | 13210 | 661 |
| 545 | 20231116 | 100600 | 64505640 | 13230 | 13150 | 13230 | 13150 | 2052 |
| 546 | 20231116 | 100500 | 37431920 | 13150 | 13120 | 13150 | 13120 | 787 |
| 547 | 20231116 | 100400 | 27102220 | 13120 | 13170 | 13180 | 13120 | 123 |
| 548 | 20231116 | 100300 | 25481830 | 13180 | 13180 | 13180 | 13180 | 106 |
| 549 | 20231116 | 100200 | 24084750 | 13180 | 13170 | 13180 | 13170 | 169 |
| 550 | 20231116 | 100100 | 21857380 | 13180 | 13180 | 13180 | 13180 | 102 |
| 551 | 20231116 | 100000 | 20513020 | 13100 | 13170 | 13190 | 13100 | 1558 |