34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 193800 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 5709 |
| 3 | 20231114 | 193700 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 4 | 20231114 | 193600 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 5 | 20231114 | 193500 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 6 | 20231114 | 193400 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 7 | 20231114 | 193300 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 8 | 20231114 | 193200 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 9 | 20231114 | 193100 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 10 | 20231114 | 193000 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 11 | 20231114 | 192900 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 12 | 20231114 | 192800 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 13 | 20231114 | 192700 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 14 | 20231114 | 192600 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 15 | 20231114 | 192500 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 16 | 20231114 | 192400 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 17 | 20231114 | 192300 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 18 | 20231114 | 192200 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 19 | 20231114 | 192100 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 20 | 20231114 | 192000 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 21 | 20231114 | 191900 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 22 | 20231114 | 191800 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 23 | 20231114 | 191700 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 24 | 20231114 | 191600 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 25 | 20231114 | 191500 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 26 | 20231114 | 191400 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 27 | 20231114 | 191300 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 28 | 20231114 | 191200 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 29 | 20231114 | 191100 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 30 | 20231114 | 191000 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 31 | 20231114 | 190900 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 32 | 20231114 | 190800 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 5709 |
| 33 | 20231114 | 190700 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 34 | 20231114 | 190600 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 35 | 20231114 | 190500 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 36 | 20231114 | 190400 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 37 | 20231114 | 190300 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 38 | 20231114 | 190200 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 39 | 20231114 | 190100 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 40 | 20231114 | 190000 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 41 | 20231114 | 185900 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 42 | 20231114 | 185800 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 43 | 20231114 | 185700 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 44 | 20231114 | 185600 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 45 | 20231114 | 185500 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 46 | 20231114 | 185400 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 47 | 20231114 | 185300 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 48 | 20231114 | 185200 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 49 | 20231114 | 185100 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 50 | 20231114 | 185000 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 51 | 20231114 | 184900 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 52 | 20231114 | 184800 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 53 | 20231114 | 184700 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 54 | 20231114 | 184600 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 55 | 20231114 | 184500 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 56 | 20231114 | 184400 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 57 | 20231114 | 184300 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 58 | 20231114 | 184200 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 59 | 20231114 | 184100 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 60 | 20231114 | 184000 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 61 | 20231114 | 183900 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 62 | 20231114 | 183800 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 5709 |
| 63 | 20231114 | 183700 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 64 | 20231114 | 183600 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 65 | 20231114 | 183500 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 66 | 20231114 | 183400 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 67 | 20231114 | 183300 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 68 | 20231114 | 183200 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 69 | 20231114 | 183100 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 70 | 20231114 | 183000 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 71 | 20231114 | 182900 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 72 | 20231114 | 182800 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 73 | 20231114 | 182700 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 74 | 20231114 | 182600 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 75 | 20231114 | 182500 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 76 | 20231114 | 182400 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 77 | 20231114 | 182300 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 78 | 20231114 | 182200 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 79 | 20231114 | 182100 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 80 | 20231114 | 182000 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 81 | 20231114 | 181900 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 82 | 20231114 | 181800 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 83 | 20231114 | 181700 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 84 | 20231114 | 181600 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 85 | 20231114 | 181500 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 86 | 20231114 | 181400 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 87 | 20231114 | 181300 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 88 | 20231114 | 181200 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 89 | 20231114 | 181100 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 90 | 20231114 | 181000 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 91 | 20231114 | 180900 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 92 | 20231114 | 180800 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 5709 |
| 93 | 20231114 | 180700 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 94 | 20231114 | 180600 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 95 | 20231114 | 180500 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 96 | 20231114 | 180400 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 97 | 20231114 | 180300 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 98 | 20231114 | 180200 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 99 | 20231114 | 180100 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 100 | 20231114 | 180000 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 101 | 20231114 | 175900 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 102 | 20231114 | 175800 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 103 | 20231114 | 175700 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 104 | 20231114 | 175600 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 105 | 20231114 | 175500 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 106 | 20231114 | 175400 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 107 | 20231114 | 175300 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 108 | 20231114 | 175200 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 109 | 20231114 | 175100 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 110 | 20231114 | 175000 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 111 | 20231114 | 174900 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 112 | 20231114 | 174800 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 113 | 20231114 | 174700 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 114 | 20231114 | 174600 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 115 | 20231114 | 174500 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 116 | 20231114 | 174400 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 117 | 20231114 | 174300 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 118 | 20231114 | 174200 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 119 | 20231114 | 174100 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 120 | 20231114 | 174000 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 121 | 20231114 | 173900 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 122 | 20231114 | 173800 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 5709 |
| 123 | 20231114 | 173700 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 124 | 20231114 | 173600 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 125 | 20231114 | 173500 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 126 | 20231114 | 173400 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 127 | 20231114 | 173300 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 128 | 20231114 | 173200 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 129 | 20231114 | 173100 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 130 | 20231114 | 173000 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 131 | 20231114 | 172900 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 132 | 20231114 | 172800 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 133 | 20231114 | 172700 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 134 | 20231114 | 172600 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 135 | 20231114 | 172500 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 136 | 20231114 | 172400 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 137 | 20231114 | 172300 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 138 | 20231114 | 172200 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 139 | 20231114 | 172100 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 140 | 20231114 | 172000 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 141 | 20231114 | 171900 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 142 | 20231114 | 171800 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 143 | 20231114 | 171700 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 144 | 20231114 | 171600 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 145 | 20231114 | 171500 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 146 | 20231114 | 171400 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 147 | 20231114 | 171300 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 148 | 20231114 | 171200 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 149 | 20231114 | 171100 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 150 | 20231114 | 171000 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 151 | 20231114 | 170900 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 152 | 20231114 | 170800 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 5709 |
| 153 | 20231114 | 170700 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 154 | 20231114 | 170600 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 155 | 20231114 | 170500 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 156 | 20231114 | 170400 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 157 | 20231114 | 170300 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 158 | 20231114 | 170200 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 159 | 20231114 | 170100 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 160 | 20231114 | 170000 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 161 | 20231114 | 165900 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 162 | 20231114 | 165800 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 163 | 20231114 | 165700 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 164 | 20231114 | 165600 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 165 | 20231114 | 165500 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 166 | 20231114 | 165400 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 167 | 20231114 | 165300 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 168 | 20231114 | 165200 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 169 | 20231114 | 165100 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 170 | 20231114 | 165000 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 171 | 20231114 | 164900 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 172 | 20231114 | 164800 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 173 | 20231114 | 164700 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 174 | 20231114 | 164600 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 175 | 20231114 | 164500 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 176 | 20231114 | 164400 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 177 | 20231114 | 164300 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 178 | 20231114 | 164200 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 179 | 20231114 | 164100 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 180 | 20231114 | 164000 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 181 | 20231114 | 163900 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 182 | 20231114 | 163800 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 5709 |
| 183 | 20231114 | 163700 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 184 | 20231114 | 163600 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 185 | 20231114 | 163500 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 186 | 20231114 | 163400 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 187 | 20231114 | 163300 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 188 | 20231114 | 163200 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 189 | 20231114 | 163100 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 190 | 20231114 | 163000 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 191 | 20231114 | 162900 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 192 | 20231114 | 162800 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 193 | 20231114 | 162700 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 194 | 20231114 | 162600 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 195 | 20231114 | 162500 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 196 | 20231114 | 162400 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 197 | 20231114 | 162300 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 198 | 20231114 | 162200 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 199 | 20231114 | 162100 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 200 | 20231114 | 162000 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 201 | 20231114 | 161900 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 202 | 20231114 | 161800 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 203 | 20231114 | 161700 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 204 | 20231114 | 161600 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 205 | 20231114 | 161500 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 206 | 20231114 | 161400 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 207 | 20231114 | 161300 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 208 | 20231114 | 161200 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 209 | 20231114 | 161100 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 210 | 20231114 | 161000 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 211 | 20231114 | 160900 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 212 | 20231114 | 160800 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 5709 |
| 213 | 20231114 | 160700 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 214 | 20231114 | 160600 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 215 | 20231114 | 160500 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 216 | 20231114 | 160400 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 217 | 20231114 | 160300 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 218 | 20231114 | 160200 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 219 | 20231114 | 160100 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 220 | 20231114 | 160000 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 221 | 20231114 | 155900 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 222 | 20231114 | 155800 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 223 | 20231114 | 155700 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 224 | 20231114 | 155600 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 225 | 20231114 | 155500 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 226 | 20231114 | 155400 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 227 | 20231114 | 155300 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 228 | 20231114 | 155200 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 229 | 20231114 | 155100 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 230 | 20231114 | 155000 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 231 | 20231114 | 154900 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 232 | 20231114 | 154800 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 233 | 20231114 | 154700 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 234 | 20231114 | 154600 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 235 | 20231114 | 154500 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 236 | 20231114 | 154400 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 237 | 20231114 | 154300 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 238 | 20231114 | 154200 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 239 | 20231114 | 154100 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 240 | 20231114 | 154000 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 241 | 20231114 | 153900 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 242 | 20231114 | 153800 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 5709 |
| 243 | 20231114 | 153700 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 244 | 20231114 | 153600 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 245 | 20231114 | 153500 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 246 | 20231114 | 153400 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 247 | 20231114 | 153300 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 248 | 20231114 | 153200 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 249 | 20231114 | 153100 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 0 |
| 250 | 20231114 | 153000 | 2779296280 | 16120 | 16120 | 16120 | 16120 | 5709 |
| 251 | 20231114 | 152900 | 2687267200 | 16120 | 16120 | 16120 | 16120 | 0 |
| 252 | 20231114 | 152800 | 2687267200 | 16120 | 16120 | 16120 | 16120 | 0 |
| 253 | 20231114 | 152700 | 2687267200 | 16120 | 16120 | 16120 | 16120 | 0 |
| 254 | 20231114 | 152600 | 2687267200 | 16120 | 16120 | 16120 | 16120 | 0 |
| 255 | 20231114 | 152500 | 2687267200 | 16120 | 16120 | 16120 | 16120 | 0 |
| 256 | 20231114 | 152400 | 2687267200 | 16120 | 16120 | 16120 | 16120 | 0 |
| 257 | 20231114 | 152300 | 2687267200 | 16120 | 16120 | 16120 | 16120 | 0 |
| 258 | 20231114 | 152200 | 2687267200 | 16120 | 16120 | 16120 | 16120 | 0 |
| 259 | 20231114 | 152100 | 2687267200 | 16120 | 16120 | 16120 | 16120 | 0 |
| 260 | 20231114 | 152000 | 2687267200 | 16120 | 16120 | 16120 | 16120 | 0 |
| 261 | 20231114 | 151900 | 2687267200 | 16120 | 16110 | 16120 | 16110 | 179 |
| 262 | 20231114 | 151800 | 2684383460 | 16120 | 16120 | 16120 | 16120 | 41 |
| 263 | 20231114 | 151700 | 2683722540 | 16120 | 16110 | 16120 | 16110 | 219 |
| 264 | 20231114 | 151600 | 2680192430 | 16120 | 16120 | 16120 | 16110 | 587 |
| 265 | 20231114 | 151500 | 2670732630 | 16120 | 16110 | 16120 | 16100 | 798 |
| 266 | 20231114 | 151400 | 2657876290 | 16110 | 16100 | 16110 | 16100 | 181 |
| 267 | 20231114 | 151300 | 2654960620 | 16100 | 16080 | 16100 | 16080 | 42 |
| 268 | 20231114 | 151200 | 2654284830 | 16080 | 16080 | 16080 | 16070 | 380 |
| 269 | 20231114 | 151100 | 2648176540 | 16080 | 16100 | 16100 | 16070 | 272 |
| 270 | 20231114 | 151000 | 2643803170 | 16110 | 16080 | 16110 | 16080 | 705 |
| 271 | 20231114 | 150900 | 2632452860 | 16090 | 16090 | 16090 | 16080 | 555 |
| 272 | 20231114 | 150800 | 2623526430 | 16100 | 16110 | 16110 | 16090 | 549 |
| 273 | 20231114 | 150700 | 2614690190 | 16100 | 16100 | 16100 | 16100 | 150 |
| 274 | 20231114 | 150600 | 2612275190 | 16100 | 16110 | 16110 | 16100 | 389 |
| 275 | 20231114 | 150500 | 2606011590 | 16100 | 16120 | 16120 | 16100 | 1022 |
| 276 | 20231114 | 150400 | 2589543540 | 16110 | 16100 | 16110 | 16100 | 91 |
| 277 | 20231114 | 150300 | 2588077810 | 16110 | 16110 | 16110 | 16100 | 363 |
| 278 | 20231114 | 150200 | 2582230020 | 16110 | 16110 | 16120 | 16110 | 142 |
| 279 | 20231114 | 150100 | 2579942350 | 16110 | 16110 | 16110 | 16110 | 203 |
| 280 | 20231114 | 150000 | 2576672020 | 16100 | 16120 | 16120 | 16100 | 227 |
| 281 | 20231114 | 145900 | 2573014810 | 16120 | 16120 | 16120 | 16110 | 459 |
| 282 | 20231114 | 145800 | 2565617510 | 16110 | 16120 | 16120 | 16110 | 22 |
| 283 | 20231114 | 145700 | 2565262970 | 16120 | 16110 | 16120 | 16110 | 293 |
| 284 | 20231114 | 145600 | 2560540250 | 16110 | 16120 | 16120 | 16110 | 810 |
| 285 | 20231114 | 145500 | 2547483240 | 16110 | 16120 | 16120 | 16110 | 161 |
| 286 | 20231114 | 145400 | 2544888970 | 16120 | 16100 | 16120 | 16090 | 1012 |
| 287 | 20231114 | 145300 | 2528582260 | 16100 | 16100 | 16100 | 16100 | 407 |
| 288 | 20231114 | 145200 | 2522029560 | 16100 | 16090 | 16100 | 16090 | 177 |
| 289 | 20231114 | 145100 | 2519180060 | 16090 | 16090 | 16090 | 16080 | 314 |
| 290 | 20231114 | 145000 | 2514130390 | 16080 | 16090 | 16100 | 16080 | 212 |
| 291 | 20231114 | 144900 | 2510720680 | 16100 | 16090 | 16100 | 16070 | 46 |
| 292 | 20231114 | 144800 | 2509980650 | 16090 | 16100 | 16100 | 16090 | 604 |
| 293 | 20231114 | 144700 | 2500260200 | 16100 | 16090 | 16100 | 16090 | 560 |
| 294 | 20231114 | 144600 | 2491249410 | 16090 | 16090 | 16090 | 16070 | 315 |
| 295 | 20231114 | 144500 | 2486184380 | 16090 | 16090 | 16090 | 16080 | 325 |
| 296 | 20231114 | 144400 | 2480956130 | 16090 | 16090 | 16090 | 16080 | 371 |
| 297 | 20231114 | 144300 | 2474988100 | 16090 | 16100 | 16100 | 16080 | 107 |
| 298 | 20231114 | 144200 | 2473265750 | 16080 | 16070 | 16080 | 16070 | 495 |
| 299 | 20231114 | 144100 | 2465306580 | 16080 | 16100 | 16100 | 16080 | 609 |
| 300 | 20231114 | 144000 | 2455508560 | 16100 | 16100 | 16100 | 16090 | 227 |
| 301 | 20231114 | 143900 | 2451855980 | 16100 | 16100 | 16100 | 16090 | 410 |
| 302 | 20231114 | 143800 | 2445258630 | 16100 | 16100 | 16110 | 16090 | 362 |
| 303 | 20231114 | 143700 | 2439430570 | 16110 | 16110 | 16110 | 16100 | 471 |
| 304 | 20231114 | 143600 | 2431843620 | 16110 | 16110 | 16120 | 16110 | 657 |
| 305 | 20231114 | 143500 | 2421258970 | 16110 | 16120 | 16120 | 16110 | 514 |
| 306 | 20231114 | 143400 | 2412975730 | 16120 | 16120 | 16120 | 16120 | 297 |
| 307 | 20231114 | 143300 | 2408188090 | 16120 | 16120 | 16120 | 16110 | 78 |
| 308 | 20231114 | 143200 | 2406930930 | 16120 | 16110 | 16120 | 16110 | 252 |
| 309 | 20231114 | 143100 | 2402870800 | 16110 | 16120 | 16120 | 16110 | 220 |
| 310 | 20231114 | 143000 | 2399326290 | 16120 | 16120 | 16120 | 16120 | 603 |
| 311 | 20231114 | 142900 | 2389605930 | 16120 | 16110 | 16120 | 16110 | 57 |
| 312 | 20231114 | 142800 | 2388687290 | 16100 | 16100 | 16110 | 16100 | 240 |
| 313 | 20231114 | 142700 | 2384821390 | 16100 | 16100 | 16120 | 16100 | 321 |
| 314 | 20231114 | 142600 | 2379651200 | 16120 | 16100 | 16120 | 16100 | 151 |
| 315 | 20231114 | 142500 | 2377218720 | 16110 | 16100 | 16110 | 16100 | 126 |
| 316 | 20231114 | 142400 | 2375189760 | 16100 | 16120 | 16120 | 16100 | 302 |
| 317 | 20231114 | 142300 | 2370325540 | 16100 | 16120 | 16130 | 16100 | 524 |
| 318 | 20231114 | 142200 | 2361884020 | 16130 | 16120 | 16130 | 16100 | 212 |
| 319 | 20231114 | 142100 | 2358469060 | 16130 | 16110 | 16130 | 16110 | 388 |
| 320 | 20231114 | 142000 | 2352213660 | 16120 | 16120 | 16120 | 16110 | 324 |
| 321 | 20231114 | 141900 | 2346993650 | 16110 | 16120 | 16120 | 16110 | 319 |
| 322 | 20231114 | 141800 | 2341851710 | 16120 | 16110 | 16120 | 16100 | 278 |
| 323 | 20231114 | 141700 | 2337372930 | 16120 | 16110 | 16120 | 16110 | 148 |
| 324 | 20231114 | 141600 | 2334988330 | 16110 | 16100 | 16110 | 16100 | 82 |
| 325 | 20231114 | 141500 | 2333667760 | 16090 | 16090 | 16100 | 16090 | 211 |
| 326 | 20231114 | 141400 | 2330270850 | 16090 | 16080 | 16090 | 16080 | 396 |
| 327 | 20231114 | 141300 | 2323902610 | 16080 | 16080 | 16090 | 16080 | 276 |
| 328 | 20231114 | 141200 | 2319464520 | 16090 | 16090 | 16100 | 16090 | 459 |
| 329 | 20231114 | 141100 | 2312075620 | 16080 | 16090 | 16090 | 16080 | 253 |
| 330 | 20231114 | 141000 | 2308004880 | 16090 | 16090 | 16090 | 16080 | 195 |
| 331 | 20231114 | 140900 | 2304867380 | 16090 | 16090 | 16100 | 16090 | 170 |
| 332 | 20231114 | 140800 | 2302131700 | 16100 | 16090 | 16100 | 16090 | 181 |
| 333 | 20231114 | 140700 | 2299218000 | 16100 | 16110 | 16120 | 16100 | 95 |
| 334 | 20231114 | 140600 | 2297687330 | 16120 | 16120 | 16120 | 16110 | 182 |
| 335 | 20231114 | 140500 | 2294755290 | 16110 | 16110 | 16120 | 16110 | 210 |
| 336 | 20231114 | 140400 | 2291371390 | 16120 | 16110 | 16120 | 16110 | 447 |
| 337 | 20231114 | 140300 | 2284169790 | 16110 | 16110 | 16110 | 16080 | 270 |
| 338 | 20231114 | 140200 | 2279820300 | 16120 | 16070 | 16120 | 16070 | 59 |
| 339 | 20231114 | 140100 | 2278872120 | 16130 | 16130 | 16130 | 16120 | 244 |
| 340 | 20231114 | 140000 | 2274938290 | 16130 | 16110 | 16130 | 16040 | 415 |
| 341 | 20231114 | 135900 | 2268265980 | 16120 | 16110 | 16120 | 16110 | 676 |
| 342 | 20231114 | 135800 | 2257372640 | 16100 | 16090 | 16100 | 16090 | 310 |
| 343 | 20231114 | 135700 | 2252382740 | 16090 | 16080 | 16090 | 16070 | 88 |
| 344 | 20231114 | 135600 | 2250967520 | 16080 | 16080 | 16080 | 16080 | 88 |
| 345 | 20231114 | 135500 | 2249552480 | 16080 | 16070 | 16080 | 16070 | 309 |
| 346 | 20231114 | 135400 | 2244586430 | 16070 | 16070 | 16070 | 16060 | 99 |
| 347 | 20231114 | 135300 | 2242995670 | 16060 | 16050 | 16060 | 16050 | 375 |
| 348 | 20231114 | 135200 | 2236973340 | 16050 | 16030 | 16050 | 16020 | 853 |
| 349 | 20231114 | 135100 | 2223300850 | 16030 | 16020 | 16030 | 16010 | 433 |
| 350 | 20231114 | 135000 | 2216363430 | 16020 | 16010 | 16030 | 16010 | 612 |
| 351 | 20231114 | 134900 | 2206565260 | 16010 | 16020 | 16030 | 16010 | 244 |
| 352 | 20231114 | 134800 | 2202657040 | 16010 | 16030 | 16030 | 16010 | 239 |
| 353 | 20231114 | 134700 | 2198826440 | 16020 | 16030 | 16030 | 16010 | 919 |
| 354 | 20231114 | 134600 | 2184106980 | 16040 | 16040 | 16050 | 16030 | 583 |
| 355 | 20231114 | 134500 | 2174758690 | 16050 | 16050 | 16060 | 16050 | 128 |
| 356 | 20231114 | 134400 | 2172703760 | 16060 | 16050 | 16060 | 16050 | 299 |
| 357 | 20231114 | 134300 | 2167902670 | 16050 | 16060 | 16070 | 16050 | 634 |
| 358 | 20231114 | 134200 | 2157723430 | 16060 | 16080 | 16080 | 16050 | 701 |
| 359 | 20231114 | 134100 | 2146464010 | 16070 | 16110 | 16110 | 16070 | 728 |
| 360 | 20231114 | 134000 | 2134756050 | 16100 | 16100 | 16100 | 16090 | 353 |
| 361 | 20231114 | 133900 | 2129072900 | 16100 | 16100 | 16100 | 16100 | 169 |
| 362 | 20231114 | 133800 | 2126352000 | 16100 | 16100 | 16100 | 16100 | 157 |
| 363 | 20231114 | 133700 | 2123824300 | 16090 | 16090 | 16100 | 16090 | 480 |
| 364 | 20231114 | 133600 | 2116098750 | 16090 | 16090 | 16090 | 16090 | 92 |
| 365 | 20231114 | 133500 | 2114618470 | 16090 | 16080 | 16090 | 16070 | 508 |
| 366 | 20231114 | 133400 | 2106449120 | 16080 | 16080 | 16080 | 16070 | 266 |
| 367 | 20231114 | 133300 | 2102173390 | 16080 | 16070 | 16080 | 16060 | 407 |
| 368 | 20231114 | 133200 | 2095633730 | 16080 | 16090 | 16090 | 16080 | 163 |
| 369 | 20231114 | 133100 | 2093012630 | 16090 | 16110 | 16110 | 16090 | 1801 |
| 370 | 20231114 | 133000 | 2064019900 | 16110 | 16100 | 16110 | 16100 | 508 |
| 371 | 20231114 | 132900 | 2055839470 | 16110 | 16130 | 16130 | 16110 | 564 |
| 372 | 20231114 | 132800 | 2046748630 | 16120 | 16130 | 16130 | 16120 | 209 |
| 373 | 20231114 | 132700 | 2043377660 | 16130 | 16140 | 16140 | 16130 | 379 |
| 374 | 20231114 | 132600 | 2037263570 | 16140 | 16140 | 16140 | 16140 | 3 |
| 375 | 20231114 | 132500 | 2037215150 | 16150 | 16140 | 16150 | 16110 | 267 |
| 376 | 20231114 | 132400 | 2032912620 | 16110 | 16150 | 16150 | 16110 | 1051 |
| 377 | 20231114 | 132300 | 2015968260 | 16130 | 16150 | 16150 | 16130 | 82 |
| 378 | 20231114 | 132200 | 2014644490 | 16150 | 16140 | 16150 | 16130 | 271 |
| 379 | 20231114 | 132100 | 2010270290 | 16150 | 16140 | 16150 | 16140 | 517 |
| 380 | 20231114 | 132000 | 2001921170 | 16150 | 16140 | 16150 | 16140 | 371 |
| 381 | 20231114 | 131900 | 1995929940 | 16140 | 16150 | 16150 | 16140 | 202 |
| 382 | 20231114 | 131800 | 1992668250 | 16150 | 16140 | 16150 | 16140 | 427 |
| 383 | 20231114 | 131700 | 1985776060 | 16140 | 16140 | 16140 | 16130 | 201 |
| 384 | 20231114 | 131600 | 1982532070 | 16140 | 16140 | 16140 | 16130 | 72 |
| 385 | 20231114 | 131500 | 1981370190 | 16130 | 16140 | 16140 | 16130 | 490 |
| 386 | 20231114 | 131400 | 1973464920 | 16130 | 16140 | 16140 | 16130 | 105 |
| 387 | 20231114 | 131300 | 1971770420 | 16140 | 16120 | 16140 | 16120 | 257 |
| 388 | 20231114 | 131200 | 1967624750 | 16120 | 16130 | 16130 | 16120 | 98 |
| 389 | 20231114 | 131100 | 1966044460 | 16130 | 16130 | 16140 | 16130 | 262 |
| 390 | 20231114 | 131000 | 1961818040 | 16140 | 16130 | 16140 | 16130 | 25 |
| 391 | 20231114 | 130900 | 1961414770 | 16130 | 16120 | 16140 | 16120 | 693 |
| 392 | 20231114 | 130800 | 1950241350 | 16120 | 16140 | 16140 | 16120 | 660 |
| 393 | 20231114 | 130700 | 1939597720 | 16140 | 16140 | 16140 | 16140 | 265 |
| 394 | 20231114 | 130600 | 1935320620 | 16130 | 16140 | 16140 | 16130 | 185 |
| 395 | 20231114 | 130500 | 1932334940 | 16130 | 16140 | 16140 | 16130 | 210 |
| 396 | 20231114 | 130400 | 1928947190 | 16140 | 16120 | 16140 | 16120 | 110 |
| 397 | 20231114 | 130300 | 1927172050 | 16130 | 16130 | 16140 | 16130 | 52 |
| 398 | 20231114 | 130200 | 1926333230 | 16140 | 16140 | 16140 | 16130 | 854 |
| 399 | 20231114 | 130100 | 1912552620 | 16130 | 16130 | 16130 | 16130 | 95 |
| 400 | 20231114 | 130000 | 1911020270 | 16130 | 16120 | 16130 | 16120 | 206 |
| 401 | 20231114 | 125900 | 1907697550 | 16120 | 16120 | 16120 | 16120 | 23 |
| 402 | 20231114 | 125800 | 1907326790 | 16130 | 16120 | 16130 | 16120 | 380 |
| 403 | 20231114 | 125700 | 1901201180 | 16120 | 16130 | 16130 | 16120 | 300 |
| 404 | 20231114 | 125600 | 1896364720 | 16130 | 16130 | 16130 | 16130 | 314 |
| 405 | 20231114 | 125500 | 1891299900 | 16130 | 16130 | 16130 | 16120 | 231 |
| 406 | 20231114 | 125400 | 1887574180 | 16130 | 16130 | 16130 | 16120 | 169 |
| 407 | 20231114 | 125300 | 1884848570 | 16130 | 16130 | 16140 | 16120 | 1294 |
| 408 | 20231114 | 125200 | 1863977740 | 16130 | 16130 | 16130 | 16130 | 70 |
| 409 | 20231114 | 125100 | 1862848640 | 16140 | 16130 | 16140 | 16120 | 1124 |
| 410 | 20231114 | 125000 | 1844721140 | 16120 | 16130 | 16130 | 16120 | 205 |
| 411 | 20231114 | 124900 | 1841416340 | 16120 | 16130 | 16130 | 16120 | 577 |
| 412 | 20231114 | 124800 | 1832112460 | 16130 | 16120 | 16130 | 16120 | 372 |
| 413 | 20231114 | 124700 | 1826115810 | 16120 | 16120 | 16120 | 16120 | 216 |
| 414 | 20231114 | 124600 | 1822633890 | 16120 | 16120 | 16120 | 16120 | 88 |
| 415 | 20231114 | 124500 | 1821215330 | 16110 | 16110 | 16110 | 16100 | 672 |
| 416 | 20231114 | 124400 | 1810389430 | 16100 | 16110 | 16110 | 16100 | 312 |
| 417 | 20231114 | 124300 | 1805363330 | 16100 | 16110 | 16110 | 16100 | 63 |
| 418 | 20231114 | 124200 | 1804348520 | 16110 | 16110 | 16110 | 16110 | 177 |
| 419 | 20231114 | 124100 | 1801497050 | 16110 | 16110 | 16110 | 16100 | 43 |
| 420 | 20231114 | 124000 | 1800804650 | 16110 | 16110 | 16110 | 16110 | 38 |
| 421 | 20231114 | 123900 | 1800192470 | 16110 | 16120 | 16120 | 16100 | 1545 |
| 422 | 20231114 | 123800 | 1775306930 | 16120 | 16120 | 16120 | 16110 | 150 |
| 423 | 20231114 | 123700 | 1772888940 | 16120 | 16110 | 16120 | 16110 | 225 |
| 424 | 20231114 | 123600 | 1769263180 | 16120 | 16120 | 16120 | 16110 | 112 |
| 425 | 20231114 | 123500 | 1767458840 | 16120 | 16120 | 16120 | 16120 | 132 |
| 426 | 20231114 | 123400 | 1765331000 | 16110 | 16120 | 16120 | 16110 | 75 |
| 427 | 20231114 | 123300 | 1764122270 | 16120 | 16120 | 16120 | 16120 | 93 |
| 428 | 20231114 | 123200 | 1762623110 | 16120 | 16120 | 16120 | 16120 | 26 |
| 429 | 20231114 | 123100 | 1762203990 | 16120 | 16120 | 16130 | 16120 | 135 |
| 430 | 20231114 | 123000 | 1760027420 | 16130 | 16130 | 16130 | 16120 | 125 |
| 431 | 20231114 | 122900 | 1758011880 | 16130 | 16110 | 16130 | 16110 | 83 |
| 432 | 20231114 | 122800 | 1756673750 | 16120 | 16110 | 16120 | 16110 | 73 |
| 433 | 20231114 | 122700 | 1755497310 | 16130 | 16120 | 16130 | 16120 | 15 |
| 434 | 20231114 | 122600 | 1755255500 | 16120 | 16130 | 16130 | 16110 | 546 |
| 435 | 20231114 | 122500 | 1746456530 | 16120 | 16120 | 16120 | 16120 | 6 |
| 436 | 20231114 | 122400 | 1746359810 | 16130 | 16120 | 16130 | 16120 | 926 |
| 437 | 20231114 | 122300 | 1731432320 | 16130 | 16120 | 16130 | 16120 | 59 |
| 438 | 20231114 | 122200 | 1730480860 | 16130 | 16120 | 16130 | 16120 | 201 |
| 439 | 20231114 | 122100 | 1727240370 | 16120 | 16130 | 16130 | 16120 | 387 |
| 440 | 20231114 | 122000 | 1721000440 | 16120 | 16130 | 16140 | 16120 | 544 |
| 441 | 20231114 | 121900 | 1712229720 | 16130 | 16130 | 16140 | 16120 | 276 |
| 442 | 20231114 | 121800 | 1707778640 | 16130 | 16140 | 16140 | 16130 | 121 |
| 443 | 20231114 | 121700 | 1705826800 | 16130 | 16130 | 16140 | 16130 | 238 |
| 444 | 20231114 | 121600 | 1701986050 | 16140 | 16140 | 16140 | 16130 | 60 |
| 445 | 20231114 | 121500 | 1701017700 | 16130 | 16140 | 16140 | 16130 | 174 |
| 446 | 20231114 | 121400 | 1698209570 | 16140 | 16130 | 16140 | 16130 | 125 |
| 447 | 20231114 | 121300 | 1696192880 | 16140 | 16130 | 16140 | 16110 | 819 |
| 448 | 20231114 | 121200 | 1682985820 | 16130 | 16130 | 16140 | 16130 | 246 |
| 449 | 20231114 | 121100 | 1679017340 | 16130 | 16140 | 16140 | 16130 | 62 |
| 450 | 20231114 | 121000 | 1678016910 | 16130 | 16140 | 16140 | 16130 | 185 |
| 451 | 20231114 | 120900 | 1675032420 | 16140 | 16150 | 16150 | 16130 | 1971 |
| 452 | 20231114 | 120800 | 1643219400 | 16140 | 16150 | 16150 | 16140 | 342 |
| 453 | 20231114 | 120700 | 1637698880 | 16150 | 16150 | 16150 | 16150 | 348 |
| 454 | 20231114 | 120600 | 1632078680 | 16150 | 16150 | 16150 | 16150 | 68 |
| 455 | 20231114 | 120500 | 1630980480 | 16150 | 16150 | 16150 | 16140 | 309 |
| 456 | 20231114 | 120400 | 1625990350 | 16150 | 16140 | 16150 | 16140 | 344 |
| 457 | 20231114 | 120300 | 1620435260 | 16140 | 16150 | 16150 | 16140 | 394 |
| 458 | 20231114 | 120200 | 1614076090 | 16140 | 16140 | 16150 | 16140 | 340 |
| 459 | 20231114 | 120100 | 1608588110 | 16140 | 16140 | 16140 | 16130 | 91 |
| 460 | 20231114 | 120000 | 1607119670 | 16140 | 16150 | 16150 | 16130 | 175 |
| 461 | 20231114 | 115900 | 1604294710 | 16150 | 16150 | 16150 | 16150 | 74 |
| 462 | 20231114 | 115800 | 1603099610 | 16140 | 16140 | 16140 | 16140 | 730 |
| 463 | 20231114 | 115700 | 1591317410 | 16140 | 16130 | 16140 | 16130 | 698 |
| 464 | 20231114 | 115600 | 1580052940 | 16140 | 16130 | 16140 | 16120 | 622 |
| 465 | 20231114 | 115500 | 1570020070 | 16130 | 16110 | 16130 | 16110 | 338 |
| 466 | 20231114 | 115400 | 1564570750 | 16130 | 16130 | 16130 | 16120 | 598 |
| 467 | 20231114 | 115300 | 1554927320 | 16130 | 16120 | 16130 | 16120 | 39 |
| 468 | 20231114 | 115200 | 1554298260 | 16130 | 16130 | 16130 | 16130 | 61 |
| 469 | 20231114 | 115100 | 1553314330 | 16130 | 16130 | 16140 | 16130 | 410 |
| 470 | 20231114 | 115000 | 1546697270 | 16140 | 16140 | 16140 | 16130 | 374 |
| 471 | 20231114 | 114900 | 1540663260 | 16150 | 16110 | 16150 | 16110 | 2459 |
| 472 | 20231114 | 114800 | 1501007630 | 16100 | 16090 | 16100 | 16080 | 3046 |
| 473 | 20231114 | 114700 | 1451976490 | 16090 | 16090 | 16100 | 16090 | 119 |
| 474 | 20231114 | 114600 | 1450061770 | 16090 | 16070 | 16090 | 16060 | 8258 |
| 475 | 20231114 | 114500 | 1317273820 | 16070 | 16060 | 16070 | 16060 | 46 |
| 476 | 20231114 | 114400 | 1316534620 | 16070 | 16070 | 16070 | 16060 | 131 |
| 477 | 20231114 | 114300 | 1314429460 | 16070 | 16070 | 16070 | 16060 | 23 |
| 478 | 20231114 | 114200 | 1314060060 | 16070 | 16070 | 16070 | 16050 | 46 |
| 479 | 20231114 | 114100 | 1313321020 | 16070 | 16080 | 16080 | 16070 | 124 |
| 480 | 20231114 | 114000 | 1311328230 | 16080 | 16070 | 16080 | 16040 | 252 |
| 481 | 20231114 | 113900 | 1307283350 | 16070 | 16040 | 16080 | 16040 | 4998 |
| 482 | 20231114 | 113800 | 1227024700 | 16030 | 16030 | 16030 | 16030 | 10 |
| 483 | 20231114 | 113700 | 1226864400 | 16040 | 16040 | 16050 | 16030 | 764 |
| 484 | 20231114 | 113600 | 1214612450 | 16040 | 16040 | 16050 | 16040 | 172 |
| 485 | 20231114 | 113500 | 1211852070 | 16050 | 16050 | 16050 | 16050 | 36 |
| 486 | 20231114 | 113400 | 1211274270 | 16050 | 16050 | 16050 | 16030 | 201 |
| 487 | 20231114 | 113300 | 1208050740 | 16050 | 16050 | 16060 | 16050 | 916 |
| 488 | 20231114 | 113200 | 1193348930 | 16050 | 16040 | 16050 | 16040 | 69 |
| 489 | 20231114 | 113100 | 1192241690 | 16040 | 16040 | 16040 | 16030 | 164 |
| 490 | 20231114 | 113000 | 1189611750 | 16050 | 16050 | 16050 | 16020 | 174 |
| 491 | 20231114 | 112900 | 1186819380 | 16060 | 16020 | 16060 | 16020 | 1794 |
| 492 | 20231114 | 112800 | 1158041310 | 16020 | 16030 | 16030 | 16000 | 108 |
| 493 | 20231114 | 112700 | 1156310650 | 16030 | 16030 | 16040 | 16030 | 503 |
| 494 | 20231114 | 112600 | 1148247550 | 16050 | 16040 | 16050 | 16030 | 720 |
| 495 | 20231114 | 112500 | 1136697780 | 16040 | 15980 | 16040 | 15980 | 2078 |
| 496 | 20231114 | 112400 | 1103447020 | 15990 | 16000 | 16000 | 15990 | 85 |
| 497 | 20231114 | 112300 | 1102087070 | 15990 | 15990 | 15990 | 15980 | 743 |
| 498 | 20231114 | 112200 | 1090206790 | 15990 | 16000 | 16000 | 15990 | 211 |
| 499 | 20231114 | 112100 | 1086831030 | 16000 | 16010 | 16010 | 15990 | 942 |
| 500 | 20231114 | 112000 | 1071758360 | 16030 | 16030 | 16030 | 16030 | 103 |
| 501 | 20231114 | 111900 | 1070107270 | 16030 | 16030 | 16030 | 16000 | 346 |
| 502 | 20231114 | 111800 | 1064566180 | 16030 | 16020 | 16030 | 16020 | 226 |
| 503 | 20231114 | 111700 | 1060945610 | 16030 | 16030 | 16030 | 16030 | 195 |
| 504 | 20231114 | 111600 | 1057819760 | 16020 | 16030 | 16030 | 16020 | 21 |
| 505 | 20231114 | 111500 | 1057483140 | 16030 | 16030 | 16030 | 16020 | 110 |
| 506 | 20231114 | 111400 | 1055720150 | 16020 | 16020 | 16020 | 16020 | 21 |
| 507 | 20231114 | 111300 | 1055383730 | 16030 | 16030 | 16030 | 16030 | 95 |
| 508 | 20231114 | 111200 | 1053860880 | 16020 | 16020 | 16020 | 16020 | 140 |
| 509 | 20231114 | 111100 | 1051618080 | 16020 | 16020 | 16030 | 16020 | 517 |
| 510 | 20231114 | 111000 | 1043334720 | 16020 | 16020 | 16040 | 16020 | 233 |
| 511 | 20231114 | 110900 | 1039602030 | 16020 | 16020 | 16020 | 16020 | 1 |
| 512 | 20231114 | 110800 | 1039586010 | 16020 | 16050 | 16050 | 16020 | 1604 |
| 513 | 20231114 | 110700 | 1013865590 | 16040 | 16040 | 16040 | 16040 | 41 |
| 514 | 20231114 | 110600 | 1013207950 | 16050 | 16040 | 16050 | 16040 | 11 |
| 515 | 20231114 | 110500 | 1013031490 | 16040 | 16030 | 16050 | 16030 | 342 |
| 516 | 20231114 | 110400 | 1007546060 | 16040 | 16060 | 16060 | 16030 | 110 |
| 517 | 20231114 | 110300 | 1005779670 | 16070 | 16070 | 16070 | 16070 | 2 |
| 518 | 20231114 | 110200 | 1005747530 | 16060 | 16050 | 16070 | 16050 | 405 |
| 519 | 20231114 | 110100 | 999243120 | 16050 | 16060 | 16060 | 16050 | 2 |
| 520 | 20231114 | 110000 | 999211010 | 16060 | 16050 | 16060 | 16010 | 423 |
| 521 | 20231114 | 105900 | 992434850 | 16050 | 16050 | 16050 | 16050 | 53 |
| 522 | 20231114 | 105800 | 991584200 | 16050 | 16030 | 16070 | 16030 | 1283 |
| 523 | 20231114 | 105700 | 971001100 | 16010 | 16010 | 16020 | 16010 | 777 |
| 524 | 20231114 | 105600 | 958558530 | 16010 | 16020 | 16020 | 16010 | 120 |
| 525 | 20231114 | 105500 | 956636470 | 16020 | 16020 | 16020 | 16020 | 8 |
| 526 | 20231114 | 105400 | 956508310 | 16010 | 16010 | 16010 | 16010 | 16 |
| 527 | 20231114 | 105300 | 956252150 | 16000 | 16010 | 16020 | 16000 | 430 |
| 528 | 20231114 | 105200 | 949368690 | 16010 | 16010 | 16020 | 16010 | 239 |
| 529 | 20231114 | 105100 | 945541490 | 16030 | 16010 | 16030 | 16010 | 706 |
| 530 | 20231114 | 105000 | 934228420 | 16010 | 16000 | 16010 | 16000 | 654 |
| 531 | 20231114 | 104900 | 923758900 | 16000 | 16010 | 16020 | 16000 | 171 |
| 532 | 20231114 | 104800 | 921021790 | 16020 | 16000 | 16020 | 16000 | 1355 |
| 533 | 20231114 | 104700 | 899339940 | 16000 | 16000 | 16000 | 15990 | 652 |
| 534 | 20231114 | 104600 | 888908080 | 15990 | 15990 | 15990 | 15990 | 367 |
| 535 | 20231114 | 104500 | 883039750 | 15990 | 15980 | 16000 | 15980 | 2455 |
| 536 | 20231114 | 104400 | 843791460 | 15970 | 15980 | 15980 | 15970 | 340 |
| 537 | 20231114 | 104300 | 838359980 | 15980 | 15940 | 15980 | 15940 | 4495 |
| 538 | 20231114 | 104200 | 766638510 | 15930 | 15940 | 15940 | 15930 | 102 |
| 539 | 20231114 | 104100 | 765013630 | 15940 | 15880 | 15940 | 15880 | 135 |
| 540 | 20231114 | 104000 | 762866340 | 15870 | 15890 | 15900 | 15870 | 153 |
| 541 | 20231114 | 103900 | 760437130 | 15890 | 15940 | 15940 | 15890 | 278 |
| 542 | 20231114 | 103800 | 756008610 | 15940 | 15940 | 15940 | 15930 | 699 |
| 543 | 20231114 | 103700 | 744866760 | 15940 | 15940 | 15940 | 15940 | 286 |
| 544 | 20231114 | 103600 | 740307920 | 15940 | 15940 | 15940 | 15940 | 250 |
| 545 | 20231114 | 103500 | 736322920 | 15930 | 15920 | 15930 | 15920 | 960 |
| 546 | 20231114 | 103400 | 721037740 | 15920 | 15910 | 15920 | 15910 | 1212 |
| 547 | 20231114 | 103300 | 701745670 | 15900 | 15880 | 15900 | 15880 | 3736 |
| 548 | 20231114 | 103200 | 642359460 | 15880 | 15880 | 15880 | 15880 | 96 |
| 549 | 20231114 | 103100 | 640834980 | 15880 | 15880 | 15880 | 15880 | 132 |
| 550 | 20231114 | 103000 | 638738820 | 15870 | 15880 | 15880 | 15870 | 320 |
| 551 | 20231114 | 102900 | 633657430 | 15880 | 15860 | 15880 | 15860 | 910 |
| 552 | 20231114 | 102800 | 619212220 | 15870 | 15860 | 15870 | 15850 | 101 |
| 553 | 20231114 | 102700 | 617610590 | 15860 | 15860 | 15860 | 15860 | 150 |
| 554 | 20231114 | 102600 | 615231590 | 15860 | 15860 | 15860 | 15860 | 30 |
| 555 | 20231114 | 102500 | 614755790 | 15860 | 15850 | 15860 | 15850 | 706 |
| 556 | 20231114 | 102400 | 603561630 | 15850 | 15830 | 15850 | 15830 | 2053 |
| 557 | 20231114 | 102300 | 571030120 | 15820 | 15810 | 15830 | 15810 | 241 |
| 558 | 20231114 | 102200 | 567217500 | 15820 | 15820 | 15820 | 15820 | 0 |
| 559 | 20231114 | 102100 | 567217500 | 15820 | 15830 | 15830 | 15820 | 30 |
| 560 | 20231114 | 102000 | 566742710 | 15830 | 15820 | 15830 | 15820 | 81 |
| 561 | 20231114 | 101900 | 565460690 | 15830 | 15810 | 15830 | 15810 | 825 |
| 562 | 20231114 | 101800 | 552417100 | 15810 | 15820 | 15820 | 15810 | 927 |
| 563 | 20231114 | 101700 | 537756970 | 15840 | 15820 | 15840 | 15820 | 401 |
| 564 | 20231114 | 101600 | 531413130 | 15830 | 15830 | 15830 | 15830 | 531 |
| 565 | 20231114 | 101500 | 523007400 | 15840 | 15840 | 15840 | 15840 | 33 |
| 566 | 20231114 | 101400 | 522484680 | 15840 | 15840 | 15840 | 15840 | 206 |
| 567 | 20231114 | 101300 | 519221640 | 15840 | 15850 | 15850 | 15840 | 219 |
| 568 | 20231114 | 101200 | 515751410 | 15840 | 15850 | 15850 | 15840 | 136 |
| 569 | 20231114 | 101100 | 513596030 | 15840 | 15840 | 15840 | 15840 | 5 |
| 570 | 20231114 | 101000 | 513516830 | 15850 | 15850 | 15850 | 15850 | 53 |
| 571 | 20231114 | 100900 | 512676780 | 15850 | 15840 | 15850 | 15840 | 82 |
| 572 | 20231114 | 100800 | 511377390 | 15840 | 15840 | 15850 | 15840 | 25 |
| 573 | 20231114 | 100700 | 510981350 | 15840 | 15840 | 15840 | 15840 | 508 |
| 574 | 20231114 | 100600 | 502934630 | 15840 | 15850 | 15850 | 15840 | 37 |
| 575 | 20231114 | 100500 | 502348260 | 15840 | 15840 | 15840 | 15830 | 256 |
| 576 | 20231114 | 100400 | 498293270 | 15850 | 15860 | 15860 | 15850 | 263 |
| 577 | 20231114 | 100300 | 494123290 | 15870 | 15870 | 15870 | 15870 | 101 |
| 578 | 20231114 | 100200 | 492520420 | 15870 | 15870 | 15870 | 15870 | 31 |
| 579 | 20231114 | 100100 | 492028450 | 15880 | 15870 | 15880 | 15870 | 298 |
| 580 | 20231114 | 100000 | 487296450 | 15870 | 15880 | 15880 | 15870 | 206 |
| 581 | 20231114 | 095900 | 484027020 | 15880 | 15880 | 15880 | 15880 | 48 |
| 582 | 20231114 | 095800 | 483264780 | 15880 | 15880 | 15880 | 15870 | 202 |
| 583 | 20231114 | 095700 | 480057150 | 15880 | 15880 | 15890 | 15880 | 191 |
| 584 | 20231114 | 095600 | 477022990 | 15870 | 15870 | 15880 | 15860 | 895 |
| 585 | 20231114 | 095500 | 462819030 | 15860 | 15850 | 15860 | 15850 | 162 |
| 586 | 20231114 | 095400 | 460249760 | 15860 | 15820 | 15860 | 15810 | 2834 |
| 587 | 20231114 | 095300 | 415351870 | 15820 | 15820 | 15820 | 15820 | 112 |
| 588 | 20231114 | 095200 | 413580030 | 15820 | 15790 | 15820 | 15790 | 862 |
| 589 | 20231114 | 095100 | 399956330 | 15780 | 15780 | 15780 | 15780 | 1147 |
| 590 | 20231114 | 095000 | 381856670 | 15780 | 15790 | 15790 | 15780 | 333 |
| 591 | 20231114 | 094900 | 376600770 | 15800 | 15800 | 15800 | 15800 | 11 |
| 592 | 20231114 | 094800 | 376426970 | 15800 | 15790 | 15800 | 15780 | 926 |
| 593 | 20231114 | 094700 | 361807800 | 15790 | 15790 | 15790 | 15790 | 32 |
| 594 | 20231114 | 094600 | 361302520 | 15800 | 15800 | 15800 | 15800 | 116 |
| 595 | 20231114 | 094500 | 359469720 | 15810 | 15800 | 15810 | 15800 | 375 |
| 596 | 20231114 | 094400 | 353543660 | 15810 | 15800 | 15810 | 15800 | 2 |
| 597 | 20231114 | 094300 | 353512050 | 15810 | 15820 | 15820 | 15810 | 2170 |
| 598 | 20231114 | 094200 | 319184230 | 15820 | 15820 | 15820 | 15820 | 15 |
| 599 | 20231114 | 094100 | 318946930 | 15820 | 15820 | 15820 | 15820 | 25 |
| 600 | 20231114 | 094000 | 318551430 | 15820 | 15820 | 15820 | 15820 | 342 |
| 601 | 20231114 | 093900 | 313140990 | 15810 | 15810 | 15820 | 15810 | 102 |
| 602 | 20231114 | 093800 | 311528310 | 15810 | 15810 | 15820 | 15810 | 112 |
| 603 | 20231114 | 093700 | 309757490 | 15820 | 15820 | 15820 | 15820 | 19 |
| 604 | 20231114 | 093600 | 309456910 | 15810 | 15810 | 15810 | 15800 | 181 |
| 605 | 20231114 | 093500 | 306595520 | 15800 | 15800 | 15810 | 15800 | 365 |
| 606 | 20231114 | 093400 | 300828330 | 15800 | 15800 | 15800 | 15800 | 0 |
| 607 | 20231114 | 093300 | 300828330 | 15800 | 15800 | 15810 | 15800 | 52 |
| 608 | 20231114 | 093200 | 300006710 | 15800 | 15810 | 15810 | 15800 | 33 |
| 609 | 20231114 | 093100 | 299485190 | 15810 | 15810 | 15820 | 15810 | 101 |
| 610 | 20231114 | 093000 | 297887880 | 15820 | 15820 | 15820 | 15820 | 9 |
| 611 | 20231114 | 092900 | 297745500 | 15810 | 15830 | 15830 | 15810 | 11 |
| 612 | 20231114 | 092800 | 297571460 | 15830 | 15830 | 15840 | 15810 | 442 |
| 613 | 20231114 | 092700 | 290574520 | 15830 | 15770 | 15830 | 15770 | 754 |
| 614 | 20231114 | 092600 | 278659550 | 15770 | 15770 | 15770 | 15770 | 86 |
| 615 | 20231114 | 092500 | 277303330 | 15770 | 15780 | 15780 | 15760 | 625 |
| 616 | 20231114 | 092400 | 267449310 | 15780 | 15780 | 15780 | 15760 | 409 |
| 617 | 20231114 | 092300 | 260995650 | 15790 | 15790 | 15790 | 15790 | 0 |
| 618 | 20231114 | 092200 | 260995650 | 15790 | 15800 | 15800 | 15780 | 676 |
| 619 | 20231114 | 092100 | 250322710 | 15800 | 15790 | 15800 | 15790 | 161 |
| 620 | 20231114 | 092000 | 247780410 | 15790 | 15760 | 15790 | 15750 | 716 |
| 621 | 20231114 | 091900 | 236490310 | 15770 | 15770 | 15770 | 15770 | 5 |
| 622 | 20231114 | 091800 | 236411460 | 15720 | 15760 | 15760 | 15720 | 125 |
| 623 | 20231114 | 091700 | 234442460 | 15710 | 15720 | 15770 | 15710 | 1913 |
| 624 | 20231114 | 091600 | 204351570 | 15720 | 15720 | 15720 | 15720 | 31 |
| 625 | 20231114 | 091500 | 203864250 | 15720 | 15720 | 15730 | 15720 | 99 |
| 626 | 20231114 | 091400 | 202307860 | 15710 | 15720 | 15720 | 15690 | 2642 |
| 627 | 20231114 | 091300 | 160810250 | 15720 | 15750 | 15750 | 15720 | 2092 |
| 628 | 20231114 | 091200 | 127889950 | 15750 | 15760 | 15760 | 15740 | 919 |
| 629 | 20231114 | 091100 | 113414260 | 15760 | 15760 | 15770 | 15750 | 854 |
| 630 | 20231114 | 091000 | 99953960 | 15760 | 15800 | 15800 | 15760 | 1952 |
| 631 | 20231114 | 090900 | 69158980 | 15790 | 15810 | 15840 | 15790 | 723 |
| 632 | 20231114 | 090800 | 57731560 | 15850 | 15810 | 15850 | 15810 | 597 |
| 633 | 20231114 | 090700 | 48288120 | 15810 | 15830 | 15850 | 15810 | 628 |
| 634 | 20231114 | 090600 | 38355820 | 15830 | 15830 | 15840 | 15820 | 380 |
| 635 | 20231114 | 090500 | 32340730 | 15830 | 15800 | 15830 | 15800 | 378 |
| 636 | 20231114 | 090400 | 26360960 | 15810 | 15770 | 15810 | 15770 | 199 |
| 637 | 20231114 | 090300 | 23217730 | 15770 | 15770 | 15800 | 15770 | 421 |
| 638 | 20231114 | 090200 | 16574980 | 15760 | 15720 | 15760 | 15720 | 123 |
| 639 | 20231114 | 090100 | 14639100 | 15720 | 15770 | 15770 | 15720 | 423 |
| 640 | 20231114 | 090000 | 7979590 | 15770 | 15770 | 15780 | 15770 | 505 |