33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 200900 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 8413 |
| 3 | 20231116 | 200800 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 4 | 20231116 | 200700 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 5 | 20231116 | 200600 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 6 | 20231116 | 200500 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 7 | 20231116 | 200400 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 8 | 20231116 | 200300 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 9 | 20231116 | 200200 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 10 | 20231116 | 200100 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 11 | 20231116 | 200000 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 12 | 20231116 | 195900 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 13 | 20231116 | 195800 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 14 | 20231116 | 195700 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 15 | 20231116 | 195600 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 16 | 20231116 | 195500 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 17 | 20231116 | 195400 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 18 | 20231116 | 195300 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 19 | 20231116 | 195200 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 20 | 20231116 | 195100 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 21 | 20231116 | 195000 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 22 | 20231116 | 194900 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 23 | 20231116 | 194800 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 24 | 20231116 | 194700 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 25 | 20231116 | 194600 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 26 | 20231116 | 194500 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 27 | 20231116 | 194400 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 28 | 20231116 | 194300 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 29 | 20231116 | 194200 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 30 | 20231116 | 194100 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 31 | 20231116 | 194000 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 32 | 20231116 | 193900 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 8413 |
| 33 | 20231116 | 193800 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 34 | 20231116 | 193700 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 35 | 20231116 | 193600 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 36 | 20231116 | 193500 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 37 | 20231116 | 193400 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 38 | 20231116 | 193300 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 39 | 20231116 | 193200 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 40 | 20231116 | 193100 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 41 | 20231116 | 193000 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 42 | 20231116 | 192900 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 43 | 20231116 | 192800 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 44 | 20231116 | 192700 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 45 | 20231116 | 192600 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 46 | 20231116 | 192500 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 47 | 20231116 | 192400 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 48 | 20231116 | 192300 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 49 | 20231116 | 192200 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 50 | 20231116 | 192100 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 51 | 20231116 | 192000 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 52 | 20231116 | 191900 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 53 | 20231116 | 191800 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 54 | 20231116 | 191700 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 55 | 20231116 | 191600 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 56 | 20231116 | 191500 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 57 | 20231116 | 191400 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 58 | 20231116 | 191300 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 59 | 20231116 | 191200 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 60 | 20231116 | 191100 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 61 | 20231116 | 191000 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 62 | 20231116 | 190900 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 8413 |
| 63 | 20231116 | 190800 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 64 | 20231116 | 190700 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 65 | 20231116 | 190600 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 66 | 20231116 | 190500 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 67 | 20231116 | 190400 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 68 | 20231116 | 190300 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 69 | 20231116 | 190200 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 70 | 20231116 | 190100 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 71 | 20231116 | 190000 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 72 | 20231116 | 185900 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 73 | 20231116 | 185800 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 74 | 20231116 | 185700 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 75 | 20231116 | 185600 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 76 | 20231116 | 185500 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 77 | 20231116 | 185400 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 78 | 20231116 | 185300 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 79 | 20231116 | 185200 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 80 | 20231116 | 185100 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 81 | 20231116 | 185000 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 82 | 20231116 | 184900 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 83 | 20231116 | 184800 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 84 | 20231116 | 184700 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 85 | 20231116 | 184600 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 86 | 20231116 | 184500 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 87 | 20231116 | 184400 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 88 | 20231116 | 184300 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 89 | 20231116 | 184200 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 90 | 20231116 | 184100 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 91 | 20231116 | 184000 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 92 | 20231116 | 183900 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 8413 |
| 93 | 20231116 | 183800 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 94 | 20231116 | 183700 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 95 | 20231116 | 183600 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 96 | 20231116 | 183500 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 97 | 20231116 | 183400 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 98 | 20231116 | 183300 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 99 | 20231116 | 183200 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 100 | 20231116 | 183100 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 101 | 20231116 | 183000 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 102 | 20231116 | 182900 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 103 | 20231116 | 182800 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 104 | 20231116 | 182700 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 105 | 20231116 | 182600 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 106 | 20231116 | 182500 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 107 | 20231116 | 182400 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 108 | 20231116 | 182300 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 109 | 20231116 | 182200 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 110 | 20231116 | 182100 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 111 | 20231116 | 182000 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 112 | 20231116 | 181900 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 113 | 20231116 | 181800 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 114 | 20231116 | 181700 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 115 | 20231116 | 181600 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 116 | 20231116 | 181500 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 117 | 20231116 | 181400 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 118 | 20231116 | 181300 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 119 | 20231116 | 181200 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 120 | 20231116 | 181100 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 121 | 20231116 | 181000 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 122 | 20231116 | 180900 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 8413 |
| 123 | 20231116 | 180800 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 124 | 20231116 | 180700 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 125 | 20231116 | 180600 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 126 | 20231116 | 180500 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 127 | 20231116 | 180400 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 128 | 20231116 | 180300 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 129 | 20231116 | 180200 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 130 | 20231116 | 180100 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 131 | 20231116 | 180000 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 132 | 20231116 | 175900 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 133 | 20231116 | 175800 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 134 | 20231116 | 175700 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 135 | 20231116 | 175600 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 136 | 20231116 | 175500 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 137 | 20231116 | 175400 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 138 | 20231116 | 175300 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 139 | 20231116 | 175200 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 140 | 20231116 | 175100 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 141 | 20231116 | 175000 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 142 | 20231116 | 174900 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 143 | 20231116 | 174800 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 144 | 20231116 | 174700 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 145 | 20231116 | 174600 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 146 | 20231116 | 174500 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 147 | 20231116 | 174400 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 148 | 20231116 | 174300 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 149 | 20231116 | 174200 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 150 | 20231116 | 174100 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 151 | 20231116 | 174000 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 152 | 20231116 | 173900 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 8413 |
| 153 | 20231116 | 173800 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 154 | 20231116 | 173700 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 155 | 20231116 | 173600 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 156 | 20231116 | 173500 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 157 | 20231116 | 173400 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 158 | 20231116 | 173300 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 159 | 20231116 | 173200 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 160 | 20231116 | 173100 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 161 | 20231116 | 173000 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 162 | 20231116 | 172900 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 163 | 20231116 | 172800 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 164 | 20231116 | 172700 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 165 | 20231116 | 172600 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 166 | 20231116 | 172500 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 167 | 20231116 | 172400 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 168 | 20231116 | 172300 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 169 | 20231116 | 172200 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 170 | 20231116 | 172100 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 171 | 20231116 | 172000 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 172 | 20231116 | 171900 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 173 | 20231116 | 171800 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 174 | 20231116 | 171700 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 175 | 20231116 | 171600 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 176 | 20231116 | 171500 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 177 | 20231116 | 171400 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 178 | 20231116 | 171300 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 179 | 20231116 | 171200 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 180 | 20231116 | 171100 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 181 | 20231116 | 171000 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 182 | 20231116 | 170900 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 8413 |
| 183 | 20231116 | 170800 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 184 | 20231116 | 170700 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 185 | 20231116 | 170600 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 186 | 20231116 | 170500 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 187 | 20231116 | 170400 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 188 | 20231116 | 170300 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 189 | 20231116 | 170200 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 190 | 20231116 | 170100 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 191 | 20231116 | 170000 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 192 | 20231116 | 165900 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 193 | 20231116 | 165800 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 194 | 20231116 | 165700 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 195 | 20231116 | 165600 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 196 | 20231116 | 165500 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 197 | 20231116 | 165400 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 198 | 20231116 | 165300 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 199 | 20231116 | 165200 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 200 | 20231116 | 165100 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 201 | 20231116 | 165000 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 202 | 20231116 | 164900 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 203 | 20231116 | 164800 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 204 | 20231116 | 164700 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 205 | 20231116 | 164600 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 206 | 20231116 | 164500 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 207 | 20231116 | 164400 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 208 | 20231116 | 164300 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 209 | 20231116 | 164200 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 210 | 20231116 | 164100 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 211 | 20231116 | 164000 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 212 | 20231116 | 163900 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 8413 |
| 213 | 20231116 | 163800 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 214 | 20231116 | 163700 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 215 | 20231116 | 163600 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 216 | 20231116 | 163500 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 217 | 20231116 | 163400 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 218 | 20231116 | 163300 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 219 | 20231116 | 163200 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 220 | 20231116 | 163100 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 0 |
| 221 | 20231116 | 163000 | 8895773180 | 12350 | 12350 | 12350 | 12350 | 8413 |
| 222 | 20231116 | 162900 | 8791872630 | 12330 | 12330 | 12330 | 12330 | 0 |
| 223 | 20231116 | 162800 | 8791872630 | 12330 | 12330 | 12330 | 12330 | 0 |
| 224 | 20231116 | 162700 | 8791872630 | 12330 | 12330 | 12330 | 12330 | 0 |
| 225 | 20231116 | 162600 | 8791872630 | 12330 | 12330 | 12330 | 12330 | 0 |
| 226 | 20231116 | 162500 | 8791872630 | 12330 | 12330 | 12330 | 12330 | 0 |
| 227 | 20231116 | 162400 | 8791872630 | 12330 | 12330 | 12330 | 12330 | 0 |
| 228 | 20231116 | 162300 | 8791872630 | 12330 | 12330 | 12330 | 12330 | 0 |
| 229 | 20231116 | 162200 | 8791872630 | 12330 | 12330 | 12330 | 12330 | 0 |
| 230 | 20231116 | 162100 | 8791872630 | 12330 | 12330 | 12330 | 12330 | 0 |
| 231 | 20231116 | 162000 | 8791872630 | 12330 | 12330 | 12330 | 12330 | 0 |
| 232 | 20231116 | 161900 | 8791872630 | 12330 | 12320 | 12340 | 12300 | 1639 |
| 233 | 20231116 | 161800 | 8771675380 | 12320 | 12320 | 12320 | 12300 | 1087 |
| 234 | 20231116 | 161700 | 8758289640 | 12320 | 12320 | 12320 | 12310 | 128 |
| 235 | 20231116 | 161600 | 8756713420 | 12310 | 12310 | 12310 | 12310 | 1031 |
| 236 | 20231116 | 161500 | 8744021810 | 12300 | 12330 | 12350 | 12300 | 1246 |
| 237 | 20231116 | 161400 | 8728654490 | 12330 | 12330 | 12330 | 12300 | 471 |
| 238 | 20231116 | 161300 | 8722848200 | 12310 | 12300 | 12310 | 12300 | 200 |
| 239 | 20231116 | 161200 | 8720387700 | 12290 | 12300 | 12300 | 12290 | 570 |
| 240 | 20231116 | 161100 | 8713381350 | 12320 | 12320 | 12320 | 12320 | 0 |
| 241 | 20231116 | 161000 | 8713381350 | 12320 | 12300 | 12320 | 12290 | 1091 |
| 242 | 20231116 | 160900 | 8699972020 | 12300 | 12300 | 12300 | 12300 | 294 |
| 243 | 20231116 | 160800 | 8696355820 | 12300 | 12300 | 12300 | 12300 | 332 |
| 244 | 20231116 | 160700 | 8692272220 | 12290 | 12290 | 12290 | 12290 | 820 |
| 245 | 20231116 | 160600 | 8682194420 | 12350 | 12270 | 12350 | 12270 | 420 |
| 246 | 20231116 | 160500 | 8677032070 | 12260 | 12260 | 12260 | 12260 | 1896 |
| 247 | 20231116 | 160400 | 8653787110 | 12260 | 12280 | 12300 | 12260 | 1231 |
| 248 | 20231116 | 160300 | 8638677940 | 12280 | 12280 | 12300 | 12280 | 1415 |
| 249 | 20231116 | 160200 | 8621288170 | 12280 | 12280 | 12280 | 12270 | 620 |
| 250 | 20231116 | 160100 | 8613680680 | 12270 | 12310 | 12310 | 12270 | 2084 |
| 251 | 20231116 | 160000 | 8588063580 | 12310 | 12310 | 12310 | 12310 | 325 |
| 252 | 20231116 | 155900 | 8584062830 | 12310 | 12310 | 12310 | 12300 | 820 |
| 253 | 20231116 | 155800 | 8573974940 | 12300 | 12300 | 12310 | 12300 | 229 |
| 254 | 20231116 | 155700 | 8571158230 | 12300 | 12300 | 12300 | 12300 | 70 |
| 255 | 20231116 | 155600 | 8570297230 | 12310 | 12300 | 12310 | 12300 | 940 |
| 256 | 20231116 | 155500 | 8558727830 | 12300 | 12310 | 12320 | 12300 | 766 |
| 257 | 20231116 | 155400 | 8549299390 | 12310 | 12310 | 12350 | 12310 | 210 |
| 258 | 20231116 | 155300 | 8546714130 | 12310 | 12330 | 12330 | 12310 | 291 |
| 259 | 20231116 | 155200 | 8543129360 | 12330 | 12330 | 12330 | 12330 | 103 |
| 260 | 20231116 | 155100 | 8541859370 | 12330 | 12400 | 12400 | 12330 | 513 |
| 261 | 20231116 | 155000 | 8535527180 | 12390 | 12360 | 12390 | 12360 | 1086 |
| 262 | 20231116 | 154900 | 8522079910 | 12350 | 12340 | 12350 | 12330 | 738 |
| 263 | 20231116 | 154800 | 8512971330 | 12340 | 12350 | 12350 | 12330 | 699 |
| 264 | 20231116 | 154700 | 8504345920 | 12350 | 12360 | 12360 | 12350 | 672 |
| 265 | 20231116 | 154600 | 8496046030 | 12360 | 12370 | 12370 | 12360 | 803 |
| 266 | 20231116 | 154500 | 8486120720 | 12370 | 12360 | 12370 | 12360 | 154 |
| 267 | 20231116 | 154400 | 8484215760 | 12360 | 12360 | 12370 | 12350 | 728 |
| 268 | 20231116 | 154300 | 8475217220 | 12360 | 12340 | 12360 | 12340 | 426 |
| 269 | 20231116 | 154200 | 8469956840 | 12350 | 12350 | 12350 | 12350 | 441 |
| 270 | 20231116 | 154100 | 8464510490 | 12340 | 12340 | 12340 | 12340 | 7 |
| 271 | 20231116 | 154000 | 8464424110 | 12340 | 12340 | 12340 | 12340 | 80 |
| 272 | 20231116 | 153900 | 8463436910 | 12340 | 12320 | 12340 | 12310 | 449 |
| 273 | 20231116 | 153800 | 8457904950 | 12320 | 12340 | 12340 | 12320 | 629 |
| 274 | 20231116 | 153700 | 8450150770 | 12330 | 12330 | 12330 | 12320 | 660 |
| 275 | 20231116 | 153600 | 8442017670 | 12330 | 12330 | 12330 | 12330 | 1 |
| 276 | 20231116 | 153500 | 8442005340 | 12340 | 12340 | 12340 | 12340 | 1 |
| 277 | 20231116 | 153400 | 8441993000 | 12330 | 12340 | 12340 | 12330 | 43 |
| 278 | 20231116 | 153300 | 8441462390 | 12340 | 12340 | 12340 | 12340 | 18 |
| 279 | 20231116 | 153200 | 8441240270 | 12340 | 12340 | 12340 | 12340 | 102 |
| 280 | 20231116 | 153100 | 8439981590 | 12340 | 12340 | 12340 | 12340 | 32 |
| 281 | 20231116 | 153000 | 8439586710 | 12350 | 12330 | 12350 | 12330 | 24 |
| 282 | 20231116 | 152900 | 8439290670 | 12300 | 12330 | 12330 | 12300 | 162 |
| 283 | 20231116 | 152800 | 8437295210 | 12330 | 12330 | 12330 | 12320 | 220 |
| 284 | 20231116 | 152700 | 8434582730 | 12330 | 12300 | 12350 | 12300 | 2738 |
| 285 | 20231116 | 152600 | 8400840890 | 12310 | 12300 | 12310 | 12300 | 967 |
| 286 | 20231116 | 152500 | 8388938320 | 12300 | 12270 | 12300 | 12240 | 2390 |
| 287 | 20231116 | 152400 | 8359632920 | 12270 | 12270 | 12270 | 12270 | 280 |
| 288 | 20231116 | 152300 | 8356197320 | 12270 | 12270 | 12280 | 12270 | 912 |
| 289 | 20231116 | 152200 | 8345003110 | 12280 | 12300 | 12310 | 12280 | 2312 |
| 290 | 20231116 | 152100 | 8316596560 | 12300 | 12300 | 12300 | 12300 | 12 |
| 291 | 20231116 | 152000 | 8316448960 | 12300 | 12300 | 12300 | 12290 | 67 |
| 292 | 20231116 | 151900 | 8315625030 | 12300 | 12310 | 12320 | 12300 | 1551 |
| 293 | 20231116 | 151800 | 8296539600 | 12310 | 12300 | 12320 | 12300 | 560 |
| 294 | 20231116 | 151700 | 8289650080 | 12320 | 12300 | 12330 | 12300 | 560 |
| 295 | 20231116 | 151600 | 8282753790 | 12300 | 12310 | 12320 | 12300 | 268 |
| 296 | 20231116 | 151500 | 8279454700 | 12310 | 12310 | 12310 | 12310 | 251 |
| 297 | 20231116 | 151400 | 8276364890 | 12310 | 12300 | 12310 | 12300 | 277 |
| 298 | 20231116 | 151300 | 8272957290 | 12330 | 12330 | 12330 | 12300 | 7 |
| 299 | 20231116 | 151200 | 8272871130 | 12330 | 12330 | 12340 | 12310 | 546 |
| 300 | 20231116 | 151100 | 8266140570 | 12300 | 12330 | 12350 | 12300 | 486 |
| 301 | 20231116 | 151000 | 8260149930 | 12290 | 12340 | 12340 | 12290 | 418 |
| 302 | 20231116 | 150900 | 8255006060 | 12340 | 12340 | 12340 | 12320 | 110 |
| 303 | 20231116 | 150800 | 8253648860 | 12360 | 12330 | 12360 | 12310 | 412 |
| 304 | 20231116 | 150700 | 8248564890 | 12310 | 12360 | 12360 | 12310 | 46 |
| 305 | 20231116 | 150600 | 8247996380 | 12330 | 12300 | 12360 | 12300 | 1547 |
| 306 | 20231116 | 150500 | 8228931230 | 12290 | 12290 | 12290 | 12290 | 49 |
| 307 | 20231116 | 150400 | 8228329020 | 12280 | 12280 | 12280 | 12280 | 311 |
| 308 | 20231116 | 150300 | 8224509940 | 12280 | 12290 | 12290 | 12280 | 1366 |
| 309 | 20231116 | 150200 | 8207729530 | 12290 | 12280 | 12290 | 12280 | 878 |
| 310 | 20231116 | 150100 | 8196947640 | 12270 | 12280 | 12280 | 12270 | 613 |
| 311 | 20231116 | 150000 | 8189420200 | 12280 | 12280 | 12280 | 12270 | 746 |
| 312 | 20231116 | 145900 | 8180262110 | 12280 | 12270 | 12280 | 12270 | 855 |
| 313 | 20231116 | 145800 | 8169764720 | 12280 | 12270 | 12280 | 12270 | 235 |
| 314 | 20231116 | 145700 | 8166878940 | 12280 | 12240 | 12290 | 12240 | 42 |
| 315 | 20231116 | 145600 | 8166363160 | 12240 | 12260 | 12290 | 12240 | 1502 |
| 316 | 20231116 | 145500 | 8147947350 | 12230 | 12230 | 12230 | 12230 | 51 |
| 317 | 20231116 | 145400 | 8147323620 | 12230 | 12240 | 12240 | 12230 | 2470 |
| 318 | 20231116 | 145300 | 8117109850 | 12270 | 12250 | 12270 | 12240 | 360 |
| 319 | 20231116 | 145200 | 8112701300 | 12250 | 12250 | 12250 | 12240 | 887 |
| 320 | 20231116 | 145100 | 8101841800 | 12250 | 12250 | 12250 | 12250 | 45 |
| 321 | 20231116 | 145000 | 8101290550 | 12240 | 12280 | 12280 | 12240 | 222 |
| 322 | 20231116 | 144900 | 8098571980 | 12250 | 12250 | 12250 | 12250 | 32 |
| 323 | 20231116 | 144800 | 8098179980 | 12250 | 12240 | 12280 | 12240 | 193 |
| 324 | 20231116 | 144700 | 8095817120 | 12240 | 12250 | 12250 | 12240 | 126 |
| 325 | 20231116 | 144600 | 8094274220 | 12250 | 12250 | 12250 | 12250 | 1 |
| 326 | 20231116 | 144500 | 8094261970 | 12240 | 12240 | 12240 | 12240 | 0 |
| 327 | 20231116 | 144400 | 8094261970 | 12240 | 12240 | 12240 | 12240 | 36 |
| 328 | 20231116 | 144300 | 8093821330 | 12230 | 12230 | 12250 | 12230 | 928 |
| 329 | 20231116 | 144200 | 8082463570 | 12230 | 12250 | 12250 | 12230 | 1252 |
| 330 | 20231116 | 144100 | 8067146890 | 12240 | 12240 | 12250 | 12240 | 298 |
| 331 | 20231116 | 144000 | 8063499360 | 12230 | 12230 | 12230 | 12220 | 377 |
| 332 | 20231116 | 143900 | 8058892200 | 12230 | 12300 | 12300 | 12230 | 3425 |
| 333 | 20231116 | 143800 | 8016962930 | 12310 | 12360 | 12360 | 12310 | 1298 |
| 334 | 20231116 | 143700 | 8000962570 | 12360 | 12340 | 12360 | 12330 | 216 |
| 335 | 20231116 | 143600 | 7998296440 | 12340 | 12330 | 12340 | 12330 | 36 |
| 336 | 20231116 | 143500 | 7997852250 | 12320 | 12290 | 12320 | 12290 | 118 |
| 337 | 20231116 | 143400 | 7996401190 | 12290 | 12290 | 12290 | 12290 | 0 |
| 338 | 20231116 | 143300 | 7996401190 | 12290 | 12300 | 12300 | 12290 | 111 |
| 339 | 20231116 | 143200 | 7995036600 | 12290 | 12250 | 12290 | 12250 | 798 |
| 340 | 20231116 | 143100 | 7985248500 | 12230 | 12240 | 12240 | 12230 | 800 |
| 341 | 20231116 | 143000 | 7975461500 | 12230 | 12250 | 12260 | 12230 | 1879 |
| 342 | 20231116 | 142900 | 7952460970 | 12250 | 12250 | 12290 | 12240 | 581 |
| 343 | 20231116 | 142800 | 7945346760 | 12250 | 12250 | 12290 | 12250 | 395 |
| 344 | 20231116 | 142700 | 7940507970 | 12250 | 12270 | 12300 | 12250 | 2136 |
| 345 | 20231116 | 142600 | 7914325560 | 12270 | 12340 | 12340 | 12270 | 3828 |
| 346 | 20231116 | 142500 | 7867268160 | 12340 | 12350 | 12350 | 12340 | 115 |
| 347 | 20231116 | 142400 | 7865848960 | 12340 | 12340 | 12340 | 12340 | 14 |
| 348 | 20231116 | 142300 | 7865676200 | 12360 | 12330 | 12360 | 12330 | 285 |
| 349 | 20231116 | 142200 | 7862155000 | 12330 | 12310 | 12330 | 12310 | 243 |
| 350 | 20231116 | 142100 | 7859161720 | 12320 | 12320 | 12320 | 12310 | 676 |
| 351 | 20231116 | 142000 | 7850835400 | 12320 | 12330 | 12330 | 12310 | 142 |
| 352 | 20231116 | 141900 | 7849085770 | 12310 | 12310 | 12310 | 12310 | 334 |
| 353 | 20231116 | 141800 | 7844974230 | 12400 | 12320 | 12400 | 12270 | 2147 |
| 354 | 20231116 | 141700 | 7818574430 | 12310 | 12340 | 12380 | 12300 | 1761 |
| 355 | 20231116 | 141600 | 7796878020 | 12340 | 12360 | 12360 | 12340 | 288 |
| 356 | 20231116 | 141500 | 7793319190 | 12360 | 12360 | 12360 | 12360 | 492 |
| 357 | 20231116 | 141400 | 7787238070 | 12370 | 12400 | 12400 | 12370 | 417 |
| 358 | 20231116 | 141300 | 7782078410 | 12400 | 12400 | 12410 | 12390 | 258 |
| 359 | 20231116 | 141200 | 7778879030 | 12400 | 12390 | 12400 | 12380 | 930 |
| 360 | 20231116 | 141100 | 7767351460 | 12390 | 12370 | 12390 | 12360 | 151 |
| 361 | 20231116 | 141000 | 7765482460 | 12360 | 12350 | 12370 | 12350 | 369 |
| 362 | 20231116 | 140900 | 7760922970 | 12330 | 12330 | 12330 | 12320 | 458 |
| 363 | 20231116 | 140800 | 7755277060 | 12350 | 12350 | 12350 | 12310 | 740 |
| 364 | 20231116 | 140700 | 7746156240 | 12350 | 12370 | 12370 | 12350 | 397 |
| 365 | 20231116 | 140600 | 7741246000 | 12370 | 12370 | 12370 | 12370 | 29 |
| 366 | 20231116 | 140500 | 7740887270 | 12370 | 12350 | 12370 | 12310 | 2513 |
| 367 | 20231116 | 140400 | 7709898860 | 12340 | 12370 | 12370 | 12340 | 1048 |
| 368 | 20231116 | 140300 | 7696957160 | 12380 | 12400 | 12420 | 12370 | 2006 |
| 369 | 20231116 | 140200 | 7672121860 | 12400 | 12410 | 12430 | 12390 | 1347 |
| 370 | 20231116 | 140100 | 7655412750 | 12400 | 12420 | 12440 | 12400 | 1369 |
| 371 | 20231116 | 140000 | 7638408360 | 12390 | 12390 | 12430 | 12370 | 5825 |
| 372 | 20231116 | 135900 | 7566247540 | 12390 | 12280 | 12420 | 12240 | 6509 |
| 373 | 20231116 | 135800 | 7485910500 | 12280 | 12280 | 12280 | 12240 | 1681 |
| 374 | 20231116 | 135700 | 7465293750 | 12280 | 12290 | 12340 | 12280 | 2179 |
| 375 | 20231116 | 135600 | 7438488750 | 12290 | 12350 | 12350 | 12240 | 4453 |
| 376 | 20231116 | 135500 | 7383764320 | 12350 | 12430 | 12460 | 12000 | 27182 |
| 377 | 20231116 | 135400 | 7051179590 | 12430 | 12440 | 12460 | 12430 | 872 |
| 378 | 20231116 | 135300 | 7040337930 | 12460 | 12470 | 12470 | 12460 | 474 |
| 379 | 20231116 | 135200 | 7034427160 | 12470 | 12480 | 12480 | 12470 | 177 |
| 380 | 20231116 | 135100 | 7032218600 | 12470 | 12470 | 12480 | 12460 | 389 |
| 381 | 20231116 | 135000 | 7027365880 | 12460 | 12460 | 12470 | 12460 | 123 |
| 382 | 20231116 | 134900 | 7025833290 | 12460 | 12460 | 12470 | 12460 | 76 |
| 383 | 20231116 | 134800 | 7024885670 | 12470 | 12440 | 12470 | 12440 | 8 |
| 384 | 20231116 | 134700 | 7024786120 | 12440 | 12450 | 12470 | 12440 | 2663 |
| 385 | 20231116 | 134600 | 6991596400 | 12450 | 12480 | 12480 | 12450 | 375 |
| 386 | 20231116 | 134500 | 6986922190 | 12470 | 12450 | 12470 | 12450 | 102 |
| 387 | 20231116 | 134400 | 6985650890 | 12440 | 12450 | 12480 | 12440 | 1127 |
| 388 | 20231116 | 134300 | 6971599470 | 12440 | 12410 | 12440 | 12400 | 543 |
| 389 | 20231116 | 134200 | 6964856200 | 12400 | 12420 | 12420 | 12400 | 2689 |
| 390 | 20231116 | 134100 | 6931503900 | 12410 | 12450 | 12450 | 12410 | 2914 |
| 391 | 20231116 | 134000 | 6895287700 | 12450 | 12430 | 12450 | 12430 | 342 |
| 392 | 20231116 | 133900 | 6891030130 | 12440 | 12430 | 12450 | 12410 | 333 |
| 393 | 20231116 | 133800 | 6886897010 | 12410 | 12420 | 12460 | 12410 | 581 |
| 394 | 20231116 | 133700 | 6879684120 | 12410 | 12460 | 12460 | 12410 | 1091 |
| 395 | 20231116 | 133600 | 6866118210 | 12450 | 12420 | 12450 | 12410 | 1109 |
| 396 | 20231116 | 133500 | 6852336530 | 12410 | 12450 | 12450 | 12400 | 3774 |
| 397 | 20231116 | 133400 | 6805440090 | 12490 | 12460 | 12500 | 12450 | 1907 |
| 398 | 20231116 | 133300 | 6781656790 | 12510 | 12490 | 12520 | 12450 | 3913 |
| 399 | 20231116 | 133200 | 6732850770 | 12490 | 12490 | 12490 | 12490 | 250 |
| 400 | 20231116 | 133100 | 6729728270 | 12490 | 12490 | 12490 | 12490 | 100 |
| 401 | 20231116 | 133000 | 6728479270 | 12490 | 12490 | 12490 | 12490 | 610 |
| 402 | 20231116 | 132900 | 6720860370 | 12500 | 12520 | 12530 | 12500 | 186 |
| 403 | 20231116 | 132800 | 6718532770 | 12510 | 12520 | 12530 | 12510 | 103 |
| 404 | 20231116 | 132700 | 6717243300 | 12500 | 12500 | 12520 | 12500 | 209 |
| 405 | 20231116 | 132600 | 6714630060 | 12500 | 12500 | 12500 | 12500 | 773 |
| 406 | 20231116 | 132500 | 6704967560 | 12500 | 12530 | 12530 | 12480 | 6608 |
| 407 | 20231116 | 132400 | 6622300860 | 12530 | 12530 | 12540 | 12530 | 470 |
| 408 | 20231116 | 132300 | 6616410160 | 12540 | 12540 | 12550 | 12540 | 221 |
| 409 | 20231116 | 132200 | 6613638710 | 12550 | 12540 | 12550 | 12530 | 41 |
| 410 | 20231116 | 132100 | 6613124840 | 12540 | 12540 | 12540 | 12530 | 922 |
| 411 | 20231116 | 132000 | 6601569880 | 12540 | 12550 | 12550 | 12540 | 224 |
| 412 | 20231116 | 131900 | 6598760910 | 12540 | 12540 | 12540 | 12530 | 137 |
| 413 | 20231116 | 131800 | 6597043130 | 12530 | 12530 | 12550 | 12530 | 639 |
| 414 | 20231116 | 131700 | 6589036440 | 12530 | 12530 | 12550 | 12530 | 406 |
| 415 | 20231116 | 131600 | 6583949240 | 12540 | 12550 | 12550 | 12540 | 296 |
| 416 | 20231116 | 131500 | 6580237300 | 12550 | 12530 | 12550 | 12530 | 276 |
| 417 | 20231116 | 131400 | 6576775690 | 12560 | 12560 | 12580 | 12540 | 357 |
| 418 | 20231116 | 131300 | 6572294530 | 12570 | 12570 | 12580 | 12560 | 956 |
| 419 | 20231116 | 131200 | 6560282110 | 12560 | 12540 | 12560 | 12530 | 1735 |
| 420 | 20231116 | 131100 | 6538512460 | 12550 | 12570 | 12600 | 12550 | 172 |
| 421 | 20231116 | 131000 | 6536350510 | 12530 | 12560 | 12570 | 12530 | 3259 |
| 422 | 20231116 | 130900 | 6495467410 | 12560 | 12590 | 12590 | 12560 | 731 |
| 423 | 20231116 | 130800 | 6486283470 | 12590 | 12590 | 12590 | 12590 | 92 |
| 424 | 20231116 | 130700 | 6485125190 | 12580 | 12560 | 12600 | 12550 | 483 |
| 425 | 20231116 | 130600 | 6479053980 | 12600 | 12560 | 12600 | 12550 | 983 |
| 426 | 20231116 | 130500 | 6466711700 | 12610 | 12620 | 12620 | 12550 | 1429 |
| 427 | 20231116 | 130400 | 6448688700 | 12620 | 12540 | 12620 | 12540 | 450 |
| 428 | 20231116 | 130300 | 6443034010 | 12570 | 12620 | 12620 | 12570 | 170 |
| 429 | 20231116 | 130200 | 6440897010 | 12570 | 12630 | 12630 | 12570 | 380 |
| 430 | 20231116 | 130100 | 6436104080 | 12630 | 12590 | 12630 | 12590 | 1059 |
| 431 | 20231116 | 130000 | 6422755470 | 12570 | 12540 | 12570 | 12510 | 675 |
| 432 | 20231116 | 125900 | 6414285630 | 12520 | 12550 | 12560 | 12520 | 2120 |
| 433 | 20231116 | 125800 | 6387723820 | 12550 | 12560 | 12560 | 12550 | 81 |
| 434 | 20231116 | 125700 | 6386706640 | 12530 | 12560 | 12570 | 12530 | 112 |
| 435 | 20231116 | 125600 | 6385300240 | 12570 | 12540 | 12570 | 12520 | 518 |
| 436 | 20231116 | 125500 | 6378802020 | 12510 | 12540 | 12540 | 12510 | 2369 |
| 437 | 20231116 | 125400 | 6349114390 | 12550 | 12530 | 12550 | 12530 | 218 |
| 438 | 20231116 | 125300 | 6346382450 | 12540 | 12570 | 12570 | 12540 | 3069 |
| 439 | 20231116 | 125200 | 6307864140 | 12580 | 12590 | 12590 | 12580 | 732 |
| 440 | 20231116 | 125100 | 6298652310 | 12600 | 12590 | 12600 | 12580 | 211 |
| 441 | 20231116 | 125000 | 6295996310 | 12580 | 12600 | 12600 | 12570 | 2739 |
| 442 | 20231116 | 124900 | 6261523750 | 12600 | 12610 | 12620 | 12600 | 1105 |
| 443 | 20231116 | 124800 | 6247596340 | 12610 | 12650 | 12650 | 12610 | 1757 |
| 444 | 20231116 | 124700 | 6225397210 | 12670 | 12650 | 12710 | 12650 | 6571 |
| 445 | 20231116 | 124600 | 6141988110 | 12650 | 12670 | 12680 | 12640 | 1798 |
| 446 | 20231116 | 124500 | 6119229220 | 12670 | 12680 | 12680 | 12650 | 294 |
| 447 | 20231116 | 124400 | 6115509610 | 12680 | 12660 | 12710 | 12610 | 4648 |
| 448 | 20231116 | 124300 | 6056544790 | 12660 | 12630 | 12670 | 12630 | 3495 |
| 449 | 20231116 | 124200 | 6012367930 | 12650 | 12650 | 12650 | 12630 | 1111 |
| 450 | 20231116 | 124100 | 5998316550 | 12650 | 12650 | 12680 | 12650 | 1218 |
| 451 | 20231116 | 124000 | 5982903040 | 12640 | 12630 | 12640 | 12620 | 1080 |
| 452 | 20231116 | 123900 | 5969259820 | 12630 | 12630 | 12630 | 12620 | 523 |
| 453 | 20231116 | 123800 | 5962657500 | 12630 | 12600 | 12630 | 12580 | 1158 |
| 454 | 20231116 | 123700 | 5948053020 | 12600 | 12570 | 12600 | 12570 | 735 |
| 455 | 20231116 | 123600 | 5938797270 | 12580 | 12550 | 12580 | 12550 | 600 |
| 456 | 20231116 | 123500 | 5931252590 | 12540 | 12540 | 12570 | 12530 | 510 |
| 457 | 20231116 | 123400 | 5924853490 | 12560 | 12540 | 12570 | 12530 | 170 |
| 458 | 20231116 | 123300 | 5922721120 | 12540 | 12540 | 12570 | 12540 | 349 |
| 459 | 20231116 | 123200 | 5918343150 | 12540 | 12550 | 12580 | 12540 | 999 |
| 460 | 20231116 | 123100 | 5905804690 | 12550 | 12550 | 12580 | 12530 | 746 |
| 461 | 20231116 | 123000 | 5896450020 | 12550 | 12550 | 12550 | 12550 | 281 |
| 462 | 20231116 | 122900 | 5892923470 | 12550 | 12570 | 12570 | 12550 | 2629 |
| 463 | 20231116 | 122800 | 5859896510 | 12600 | 12610 | 12610 | 12600 | 62 |
| 464 | 20231116 | 122700 | 5859115190 | 12570 | 12590 | 12600 | 12570 | 1228 |
| 465 | 20231116 | 122600 | 5843676770 | 12590 | 12610 | 12610 | 12590 | 619 |
| 466 | 20231116 | 122500 | 5835871780 | 12620 | 12560 | 12620 | 12560 | 319 |
| 467 | 20231116 | 122400 | 5831853100 | 12560 | 12560 | 12570 | 12550 | 1413 |
| 468 | 20231116 | 122300 | 5814112290 | 12560 | 12600 | 12610 | 12560 | 648 |
| 469 | 20231116 | 122200 | 5805961320 | 12600 | 12550 | 12600 | 12550 | 1542 |
| 470 | 20231116 | 122100 | 5786582550 | 12550 | 12550 | 12560 | 12540 | 436 |
| 471 | 20231116 | 122000 | 5781111270 | 12550 | 12550 | 12560 | 12550 | 452 |
| 472 | 20231116 | 121900 | 5775437840 | 12560 | 12580 | 12580 | 12550 | 842 |
| 473 | 20231116 | 121800 | 5764857010 | 12580 | 12620 | 12620 | 12550 | 1664 |
| 474 | 20231116 | 121700 | 5743951910 | 12620 | 12570 | 12620 | 12570 | 62 |
| 475 | 20231116 | 121600 | 5743172470 | 12570 | 12630 | 12630 | 12570 | 450 |
| 476 | 20231116 | 121500 | 5737503310 | 12630 | 12600 | 12630 | 12570 | 539 |
| 477 | 20231116 | 121400 | 5730719090 | 12600 | 12570 | 12600 | 12550 | 1770 |
| 478 | 20231116 | 121300 | 5708468240 | 12570 | 12630 | 12650 | 12570 | 3038 |
| 479 | 20231116 | 121200 | 5670220640 | 12630 | 12670 | 12670 | 12630 | 492 |
| 480 | 20231116 | 121100 | 5664005120 | 12640 | 12630 | 12640 | 12620 | 1497 |
| 481 | 20231116 | 121000 | 5645103050 | 12620 | 12670 | 12680 | 12620 | 619 |
| 482 | 20231116 | 120900 | 5637280200 | 12670 | 12690 | 12700 | 12650 | 1394 |
| 483 | 20231116 | 120800 | 5619589540 | 12690 | 12650 | 12700 | 12640 | 2273 |
| 484 | 20231116 | 120700 | 5590782550 | 12650 | 12640 | 12660 | 12640 | 807 |
| 485 | 20231116 | 120600 | 5580578730 | 12660 | 12580 | 12660 | 12570 | 4175 |
| 486 | 20231116 | 120500 | 5527910370 | 12570 | 12650 | 12650 | 12570 | 4384 |
| 487 | 20231116 | 120400 | 5472619430 | 12650 | 12630 | 12650 | 12630 | 1050 |
| 488 | 20231116 | 120300 | 5459353830 | 12630 | 12650 | 12670 | 12630 | 1500 |
| 489 | 20231116 | 120200 | 5440375860 | 12650 | 12640 | 12650 | 12640 | 687 |
| 490 | 20231116 | 120100 | 5431689750 | 12640 | 12680 | 12680 | 12640 | 2029 |
| 491 | 20231116 | 120000 | 5406013890 | 12680 | 12670 | 12730 | 12670 | 3977 |
| 492 | 20231116 | 115900 | 5355511770 | 12680 | 12640 | 12680 | 12640 | 1203 |
| 493 | 20231116 | 115800 | 5340275860 | 12660 | 12700 | 12700 | 12640 | 2552 |
| 494 | 20231116 | 115700 | 5307951170 | 12720 | 12690 | 12720 | 12670 | 4616 |
| 495 | 20231116 | 115600 | 5249366830 | 12680 | 12630 | 12680 | 12620 | 2461 |
| 496 | 20231116 | 115500 | 5218230990 | 12630 | 12580 | 12630 | 12570 | 1645 |
| 497 | 20231116 | 115400 | 5197521070 | 12580 | 12650 | 12660 | 12560 | 7111 |
| 498 | 20231116 | 115300 | 5107748640 | 12660 | 12630 | 12770 | 12630 | 25731 |
| 499 | 20231116 | 115200 | 4780794690 | 12620 | 12540 | 12620 | 12540 | 2146 |
| 500 | 20231116 | 115100 | 4753772900 | 12520 | 12540 | 12540 | 12520 | 334 |
| 501 | 20231116 | 115000 | 4749589580 | 12540 | 12520 | 12540 | 12500 | 157 |
| 502 | 20231116 | 114900 | 4747624220 | 12520 | 12510 | 12520 | 12500 | 2936 |
| 503 | 20231116 | 114800 | 4710916030 | 12520 | 12520 | 12530 | 12520 | 1183 |
| 504 | 20231116 | 114700 | 4696104860 | 12530 | 12520 | 12530 | 12520 | 270 |
| 505 | 20231116 | 114600 | 4692723520 | 12520 | 12530 | 12530 | 12520 | 687 |
| 506 | 20231116 | 114500 | 4684121730 | 12530 | 12550 | 12550 | 12530 | 858 |
| 507 | 20231116 | 114400 | 4673370640 | 12570 | 12550 | 12570 | 12550 | 2545 |
| 508 | 20231116 | 114300 | 4641380050 | 12570 | 12540 | 12570 | 12530 | 2728 |
| 509 | 20231116 | 114200 | 4607099550 | 12540 | 12520 | 12540 | 12510 | 525 |
| 510 | 20231116 | 114100 | 4600525260 | 12510 | 12550 | 12560 | 12510 | 237 |
| 511 | 20231116 | 114000 | 4597558100 | 12510 | 12550 | 12560 | 12510 | 321 |
| 512 | 20231116 | 113900 | 4593537200 | 12510 | 12530 | 12550 | 12510 | 1672 |
| 513 | 20231116 | 113800 | 4572600530 | 12520 | 12540 | 12540 | 12500 | 1943 |
| 514 | 20231116 | 113700 | 4548290170 | 12540 | 12570 | 12570 | 12540 | 1410 |
| 515 | 20231116 | 113600 | 4530589060 | 12580 | 12600 | 12600 | 12570 | 1324 |
| 516 | 20231116 | 113500 | 4513935990 | 12620 | 12590 | 12630 | 12590 | 1210 |
| 517 | 20231116 | 113400 | 4498665380 | 12590 | 12590 | 12640 | 12580 | 3651 |
| 518 | 20231116 | 113300 | 4452585380 | 12630 | 12630 | 12630 | 12570 | 4734 |
| 519 | 20231116 | 113200 | 4392908930 | 12600 | 12680 | 12690 | 12600 | 3935 |
| 520 | 20231116 | 113100 | 4343213840 | 12690 | 12630 | 12700 | 12620 | 4475 |
| 521 | 20231116 | 113000 | 4286489990 | 12620 | 12620 | 12640 | 12610 | 3729 |
| 522 | 20231116 | 112900 | 4239423600 | 12650 | 12580 | 12650 | 12570 | 3896 |
| 523 | 20231116 | 112800 | 4190222500 | 12550 | 12540 | 12560 | 12510 | 1079 |
| 524 | 20231116 | 112700 | 4176688170 | 12500 | 12590 | 12590 | 12500 | 2497 |
| 525 | 20231116 | 112600 | 4145390940 | 12580 | 12630 | 12650 | 12580 | 6116 |
| 526 | 20231116 | 112500 | 4068280590 | 12630 | 12600 | 12670 | 12600 | 4786 |
| 527 | 20231116 | 112400 | 4007871060 | 12610 | 12690 | 12690 | 12580 | 8864 |
| 528 | 20231116 | 112300 | 3895913420 | 12700 | 12510 | 12720 | 12500 | 24826 |
| 529 | 20231116 | 112200 | 3582609830 | 12500 | 12480 | 12510 | 12480 | 2574 |
| 530 | 20231116 | 112100 | 3550452640 | 12480 | 12400 | 12480 | 12390 | 1781 |
| 531 | 20231116 | 112000 | 3528314920 | 12380 | 12400 | 12410 | 12380 | 164 |
| 532 | 20231116 | 111900 | 3526284510 | 12380 | 12390 | 12390 | 12380 | 135 |
| 533 | 20231116 | 111800 | 3524612010 | 12390 | 12390 | 12400 | 12390 | 477 |
| 534 | 20231116 | 111700 | 3518700730 | 12390 | 12400 | 12410 | 12390 | 1932 |
| 535 | 20231116 | 111600 | 3494745940 | 12400 | 12400 | 12430 | 12400 | 154 |
| 536 | 20231116 | 111500 | 3492833010 | 12390 | 12380 | 12410 | 12380 | 705 |
| 537 | 20231116 | 111400 | 3484102710 | 12380 | 12410 | 12410 | 12350 | 2219 |
| 538 | 20231116 | 111300 | 3456654150 | 12400 | 12410 | 12420 | 12390 | 785 |
| 539 | 20231116 | 111200 | 3446920860 | 12400 | 12420 | 12420 | 12400 | 1475 |
| 540 | 20231116 | 111100 | 3428621730 | 12410 | 12430 | 12430 | 12410 | 444 |
| 541 | 20231116 | 111000 | 3423106770 | 12430 | 12410 | 12440 | 12410 | 195 |
| 542 | 20231116 | 110900 | 3420682690 | 12400 | 12450 | 12450 | 12380 | 2514 |
| 543 | 20231116 | 110800 | 3389476820 | 12450 | 12520 | 12550 | 12430 | 4983 |
| 544 | 20231116 | 110700 | 3327144840 | 12520 | 12520 | 12540 | 12500 | 5835 |
| 545 | 20231116 | 110600 | 3254083040 | 12510 | 12520 | 12550 | 12500 | 3866 |
| 546 | 20231116 | 110500 | 3205655870 | 12480 | 12450 | 12530 | 12450 | 7393 |
| 547 | 20231116 | 110400 | 3113232130 | 12450 | 12460 | 12460 | 12410 | 1329 |
| 548 | 20231116 | 110300 | 3096700520 | 12480 | 12450 | 12480 | 12390 | 1713 |
| 549 | 20231116 | 110200 | 3075381600 | 12450 | 12480 | 12480 | 12420 | 1423 |
| 550 | 20231116 | 110100 | 3057662840 | 12480 | 12460 | 12500 | 12420 | 5763 |
| 551 | 20231116 | 110000 | 2985787430 | 12450 | 12430 | 12450 | 12410 | 1705 |
| 552 | 20231116 | 105900 | 2964591180 | 12440 | 12430 | 12440 | 12430 | 267 |
| 553 | 20231116 | 105800 | 2961270000 | 12440 | 12470 | 12470 | 12440 | 999 |
| 554 | 20231116 | 105700 | 2948826090 | 12470 | 12430 | 12480 | 12400 | 2232 |
| 555 | 20231116 | 105600 | 2921061590 | 12380 | 12400 | 12440 | 12380 | 787 |
| 556 | 20231116 | 105500 | 2911299540 | 12380 | 12380 | 12380 | 12370 | 771 |
| 557 | 20231116 | 105400 | 2901756870 | 12380 | 12370 | 12420 | 12360 | 259 |
| 558 | 20231116 | 105300 | 2898552220 | 12370 | 12380 | 12430 | 12370 | 369 |
| 559 | 20231116 | 105200 | 2893984030 | 12370 | 12380 | 12440 | 12360 | 1195 |
| 560 | 20231116 | 105100 | 2879203340 | 12410 | 12430 | 12450 | 12380 | 960 |
| 561 | 20231116 | 105000 | 2867283340 | 12430 | 12390 | 12430 | 12390 | 555 |
| 562 | 20231116 | 104900 | 2860391000 | 12380 | 12400 | 12400 | 12380 | 211 |
| 563 | 20231116 | 104800 | 2857778590 | 12430 | 12390 | 12470 | 12390 | 1686 |
| 564 | 20231116 | 104700 | 2836779010 | 12450 | 12400 | 12450 | 12360 | 1802 |
| 565 | 20231116 | 104600 | 2814398030 | 12400 | 12430 | 12440 | 12400 | 462 |
| 566 | 20231116 | 104500 | 2808666420 | 12400 | 12380 | 12410 | 12350 | 7680 |
| 567 | 20231116 | 104400 | 2713707770 | 12340 | 12350 | 12350 | 12310 | 2168 |
| 568 | 20231116 | 104300 | 2686975510 | 12340 | 12360 | 12380 | 12340 | 1741 |
| 569 | 20231116 | 104200 | 2665471090 | 12360 | 12380 | 12380 | 12350 | 618 |
| 570 | 20231116 | 104100 | 2657836720 | 12380 | 12360 | 12400 | 12360 | 463 |
| 571 | 20231116 | 104000 | 2652104900 | 12360 | 12330 | 12370 | 12320 | 641 |
| 572 | 20231116 | 103900 | 2644197160 | 12340 | 12350 | 12370 | 12330 | 1745 |
| 573 | 20231116 | 103800 | 2622652920 | 12350 | 12360 | 12380 | 12330 | 1219 |
| 574 | 20231116 | 103700 | 2607599740 | 12360 | 12400 | 12400 | 12350 | 487 |
| 575 | 20231116 | 103600 | 2601573610 | 12400 | 12410 | 12410 | 12390 | 990 |
| 576 | 20231116 | 103500 | 2589292700 | 12400 | 12400 | 12410 | 12400 | 1452 |
| 577 | 20231116 | 103400 | 2571286890 | 12400 | 12400 | 12440 | 12400 | 454 |
| 578 | 20231116 | 103300 | 2565647780 | 12400 | 12430 | 12460 | 12390 | 3407 |
| 579 | 20231116 | 103200 | 2523281230 | 12430 | 12350 | 12430 | 12340 | 2093 |
| 580 | 20231116 | 103100 | 2497349690 | 12340 | 12330 | 12340 | 12320 | 548 |
| 581 | 20231116 | 103000 | 2490593010 | 12340 | 12350 | 12400 | 12310 | 2186 |
| 582 | 20231116 | 102900 | 2463623330 | 12350 | 12390 | 12400 | 12350 | 3060 |
| 583 | 20231116 | 102800 | 2425746690 | 12400 | 12370 | 12430 | 12370 | 4037 |
| 584 | 20231116 | 102700 | 2375690410 | 12370 | 12370 | 12370 | 12310 | 1938 |
| 585 | 20231116 | 102600 | 2351761010 | 12380 | 12360 | 12400 | 12350 | 1232 |
| 586 | 20231116 | 102500 | 2336511830 | 12380 | 12310 | 12380 | 12300 | 1282 |
| 587 | 20231116 | 102400 | 2320676790 | 12340 | 12330 | 12380 | 12330 | 1699 |
| 588 | 20231116 | 102300 | 2299686980 | 12330 | 12230 | 12330 | 12230 | 3387 |
| 589 | 20231116 | 102200 | 2258077400 | 12230 | 12200 | 12270 | 12200 | 1005 |
| 590 | 20231116 | 102100 | 2245790080 | 12250 | 12260 | 12260 | 12190 | 7654 |
| 591 | 20231116 | 102000 | 2152273090 | 12280 | 12270 | 12280 | 12260 | 2350 |
| 592 | 20231116 | 101900 | 2123440120 | 12270 | 12240 | 12280 | 12240 | 1611 |
| 593 | 20231116 | 101800 | 2103689850 | 12240 | 12310 | 12310 | 12230 | 2615 |
| 594 | 20231116 | 101700 | 2071628570 | 12310 | 12340 | 12340 | 12280 | 1317 |
| 595 | 20231116 | 101600 | 2055436880 | 12340 | 12310 | 12370 | 12290 | 938 |
| 596 | 20231116 | 101500 | 2043887130 | 12340 | 12340 | 12380 | 12290 | 3468 |
| 597 | 20231116 | 101400 | 2001151980 | 12340 | 12400 | 12400 | 12330 | 2059 |
| 598 | 20231116 | 101300 | 1975705340 | 12400 | 12350 | 12400 | 12330 | 1325 |
| 599 | 20231116 | 101200 | 1959337680 | 12310 | 12300 | 12390 | 12280 | 3864 |
| 600 | 20231116 | 101100 | 1911804430 | 12300 | 12280 | 12300 | 12270 | 2256 |
| 601 | 20231116 | 101000 | 1884079470 | 12280 | 12390 | 12390 | 12270 | 12546 |
| 602 | 20231116 | 100900 | 1729612480 | 12410 | 12350 | 12410 | 12340 | 2311 |
| 603 | 20231116 | 100800 | 1700988170 | 12340 | 12410 | 12460 | 12320 | 12760 |
| 604 | 20231116 | 100700 | 1542908530 | 12410 | 12550 | 12550 | 12410 | 10013 |
| 605 | 20231116 | 100600 | 1418226030 | 12520 | 12570 | 12610 | 12520 | 3669 |
| 606 | 20231116 | 100500 | 1372105770 | 12570 | 12450 | 12620 | 12440 | 14030 |
| 607 | 20231116 | 100400 | 1196464990 | 12450 | 12540 | 12620 | 12440 | 16007 |
| 608 | 20231116 | 100300 | 996206310 | 12540 | 12440 | 12540 | 12400 | 11054 |
| 609 | 20231116 | 100200 | 858589700 | 12440 | 12580 | 12610 | 12430 | 15226 |
| 610 | 20231116 | 100100 | 668093420 | 12580 | 12690 | 12690 | 12580 | 22687 |
| 611 | 20231116 | 100000 | 381351960 | 12700 | 12470 | 12730 | 12450 | 30023 |