33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 202300 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 5443 |
| 3 | 20231116 | 202200 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 4 | 20231116 | 202100 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 5 | 20231116 | 202000 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 6 | 20231116 | 201900 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 7 | 20231116 | 201800 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 8 | 20231116 | 201700 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 9 | 20231116 | 201600 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 10 | 20231116 | 201500 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 11 | 20231116 | 201400 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 12 | 20231116 | 201300 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 13 | 20231116 | 201200 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 14 | 20231116 | 201100 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 15 | 20231116 | 201000 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 16 | 20231116 | 200900 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 17 | 20231116 | 200800 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 18 | 20231116 | 200700 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 19 | 20231116 | 200600 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 20 | 20231116 | 200500 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 21 | 20231116 | 200400 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 22 | 20231116 | 200300 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 23 | 20231116 | 200200 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 24 | 20231116 | 200100 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 25 | 20231116 | 200000 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 26 | 20231116 | 195900 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 27 | 20231116 | 195800 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 28 | 20231116 | 195700 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 29 | 20231116 | 195600 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 30 | 20231116 | 195500 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 31 | 20231116 | 195400 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 32 | 20231116 | 195300 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 5443 |
| 33 | 20231116 | 195200 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 34 | 20231116 | 195100 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 35 | 20231116 | 195000 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 36 | 20231116 | 194900 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 37 | 20231116 | 194800 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 38 | 20231116 | 194700 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 39 | 20231116 | 194600 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 40 | 20231116 | 194500 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 41 | 20231116 | 194400 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 42 | 20231116 | 194300 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 43 | 20231116 | 194200 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 44 | 20231116 | 194100 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 45 | 20231116 | 194000 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 46 | 20231116 | 193900 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 47 | 20231116 | 193800 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 48 | 20231116 | 193700 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 49 | 20231116 | 193600 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 50 | 20231116 | 193500 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 51 | 20231116 | 193400 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 52 | 20231116 | 193300 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 53 | 20231116 | 193200 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 54 | 20231116 | 193100 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 55 | 20231116 | 193000 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 56 | 20231116 | 192900 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 57 | 20231116 | 192800 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 58 | 20231116 | 192700 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 59 | 20231116 | 192600 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 60 | 20231116 | 192500 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 61 | 20231116 | 192400 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 62 | 20231116 | 192300 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 5443 |
| 63 | 20231116 | 192200 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 64 | 20231116 | 192100 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 65 | 20231116 | 192000 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 66 | 20231116 | 191900 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 67 | 20231116 | 191800 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 68 | 20231116 | 191700 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 69 | 20231116 | 191600 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 70 | 20231116 | 191500 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 71 | 20231116 | 191400 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 72 | 20231116 | 191300 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 73 | 20231116 | 191200 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 74 | 20231116 | 191100 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 75 | 20231116 | 191000 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 76 | 20231116 | 190900 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 77 | 20231116 | 190800 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 78 | 20231116 | 190700 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 79 | 20231116 | 190600 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 80 | 20231116 | 190500 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 81 | 20231116 | 190400 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 82 | 20231116 | 190300 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 83 | 20231116 | 190200 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 84 | 20231116 | 190100 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 85 | 20231116 | 190000 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 86 | 20231116 | 185900 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 87 | 20231116 | 185800 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 88 | 20231116 | 185700 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 89 | 20231116 | 185600 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 90 | 20231116 | 185500 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 91 | 20231116 | 185400 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 92 | 20231116 | 185300 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 5443 |
| 93 | 20231116 | 185200 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 94 | 20231116 | 185100 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 95 | 20231116 | 185000 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 96 | 20231116 | 184900 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 97 | 20231116 | 184800 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 98 | 20231116 | 184700 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 99 | 20231116 | 184600 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 100 | 20231116 | 184500 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 101 | 20231116 | 184400 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 102 | 20231116 | 184300 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 103 | 20231116 | 184200 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 104 | 20231116 | 184100 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 105 | 20231116 | 184000 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 106 | 20231116 | 183900 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 107 | 20231116 | 183800 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 108 | 20231116 | 183700 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 109 | 20231116 | 183600 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 110 | 20231116 | 183500 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 111 | 20231116 | 183400 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 112 | 20231116 | 183300 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 113 | 20231116 | 183200 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 114 | 20231116 | 183100 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 115 | 20231116 | 183000 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 116 | 20231116 | 182900 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 117 | 20231116 | 182800 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 118 | 20231116 | 182700 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 119 | 20231116 | 182600 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 120 | 20231116 | 182500 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 121 | 20231116 | 182400 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 122 | 20231116 | 182300 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 5443 |
| 123 | 20231116 | 182200 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 124 | 20231116 | 182100 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 125 | 20231116 | 182000 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 126 | 20231116 | 181900 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 127 | 20231116 | 181800 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 128 | 20231116 | 181700 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 129 | 20231116 | 181600 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 130 | 20231116 | 181500 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 131 | 20231116 | 181400 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 132 | 20231116 | 181300 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 133 | 20231116 | 181200 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 134 | 20231116 | 181100 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 135 | 20231116 | 181000 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 136 | 20231116 | 180900 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 137 | 20231116 | 180800 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 138 | 20231116 | 180700 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 139 | 20231116 | 180600 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 140 | 20231116 | 180500 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 141 | 20231116 | 180400 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 142 | 20231116 | 180300 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 143 | 20231116 | 180200 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 144 | 20231116 | 180100 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 145 | 20231116 | 180000 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 146 | 20231116 | 175900 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 147 | 20231116 | 175800 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 148 | 20231116 | 175700 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 149 | 20231116 | 175600 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 150 | 20231116 | 175500 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 151 | 20231116 | 175400 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 152 | 20231116 | 175300 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 5443 |
| 153 | 20231116 | 175200 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 154 | 20231116 | 175100 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 155 | 20231116 | 175000 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 156 | 20231116 | 174900 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 157 | 20231116 | 174800 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 158 | 20231116 | 174700 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 159 | 20231116 | 174600 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 160 | 20231116 | 174500 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 161 | 20231116 | 174400 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 162 | 20231116 | 174300 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 163 | 20231116 | 174200 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 164 | 20231116 | 174100 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 165 | 20231116 | 174000 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 166 | 20231116 | 173900 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 167 | 20231116 | 173800 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 168 | 20231116 | 173700 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 169 | 20231116 | 173600 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 170 | 20231116 | 173500 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 171 | 20231116 | 173400 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 172 | 20231116 | 173300 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 173 | 20231116 | 173200 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 174 | 20231116 | 173100 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 175 | 20231116 | 173000 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 176 | 20231116 | 172900 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 177 | 20231116 | 172800 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 178 | 20231116 | 172700 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 179 | 20231116 | 172600 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 180 | 20231116 | 172500 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 181 | 20231116 | 172400 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 182 | 20231116 | 172300 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 5443 |
| 183 | 20231116 | 172200 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 184 | 20231116 | 172100 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 185 | 20231116 | 172000 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 186 | 20231116 | 171900 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 187 | 20231116 | 171800 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 188 | 20231116 | 171700 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 189 | 20231116 | 171600 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 190 | 20231116 | 171500 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 191 | 20231116 | 171400 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 192 | 20231116 | 171300 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 193 | 20231116 | 171200 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 194 | 20231116 | 171100 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 195 | 20231116 | 171000 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 196 | 20231116 | 170900 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 197 | 20231116 | 170800 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 198 | 20231116 | 170700 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 199 | 20231116 | 170600 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 200 | 20231116 | 170500 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 201 | 20231116 | 170400 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 202 | 20231116 | 170300 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 203 | 20231116 | 170200 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 204 | 20231116 | 170100 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 205 | 20231116 | 170000 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 206 | 20231116 | 165900 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 207 | 20231116 | 165800 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 208 | 20231116 | 165700 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 209 | 20231116 | 165600 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 210 | 20231116 | 165500 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 211 | 20231116 | 165400 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 212 | 20231116 | 165300 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 5443 |
| 213 | 20231116 | 165200 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 214 | 20231116 | 165100 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 215 | 20231116 | 165000 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 216 | 20231116 | 164900 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 217 | 20231116 | 164800 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 218 | 20231116 | 164700 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 219 | 20231116 | 164600 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 220 | 20231116 | 164500 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 221 | 20231116 | 164400 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 222 | 20231116 | 164300 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 223 | 20231116 | 164200 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 224 | 20231116 | 164100 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 225 | 20231116 | 164000 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 226 | 20231116 | 163900 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 227 | 20231116 | 163800 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 228 | 20231116 | 163700 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 229 | 20231116 | 163600 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 230 | 20231116 | 163500 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 231 | 20231116 | 163400 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 232 | 20231116 | 163300 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 233 | 20231116 | 163200 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 234 | 20231116 | 163100 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 235 | 20231116 | 163000 | 3828799650 | 11590 | 11590 | 11590 | 11590 | 5443 |
| 236 | 20231116 | 162900 | 3765715280 | 11590 | 11590 | 11590 | 11590 | 0 |
| 237 | 20231116 | 162800 | 3765715280 | 11590 | 11590 | 11590 | 11590 | 0 |
| 238 | 20231116 | 162700 | 3765715280 | 11590 | 11590 | 11590 | 11590 | 0 |
| 239 | 20231116 | 162600 | 3765715280 | 11590 | 11590 | 11590 | 11590 | 0 |
| 240 | 20231116 | 162500 | 3765715280 | 11590 | 11590 | 11590 | 11590 | 0 |
| 241 | 20231116 | 162400 | 3765715280 | 11590 | 11590 | 11590 | 11590 | 0 |
| 242 | 20231116 | 162300 | 3765715280 | 11590 | 11590 | 11590 | 11590 | 0 |
| 243 | 20231116 | 162200 | 3765715280 | 11590 | 11590 | 11590 | 11590 | 0 |
| 244 | 20231116 | 162100 | 3765715280 | 11590 | 11590 | 11590 | 11590 | 0 |
| 245 | 20231116 | 162000 | 3765715280 | 11590 | 11590 | 11590 | 11590 | 0 |
| 246 | 20231116 | 161900 | 3765715280 | 11590 | 11550 | 11590 | 11540 | 1125 |
| 247 | 20231116 | 161800 | 3752713230 | 11580 | 11590 | 11590 | 11550 | 563 |
| 248 | 20231116 | 161700 | 3746208630 | 11590 | 11550 | 11590 | 11550 | 575 |
| 249 | 20231116 | 161600 | 3739563340 | 11550 | 11580 | 11580 | 11550 | 1142 |
| 250 | 20231116 | 161500 | 3726358540 | 11570 | 11590 | 11590 | 11570 | 490 |
| 251 | 20231116 | 161400 | 3720682850 | 11560 | 11600 | 11600 | 11560 | 687 |
| 252 | 20231116 | 161300 | 3712731120 | 11570 | 11600 | 11600 | 11570 | 353 |
| 253 | 20231116 | 161200 | 3708645710 | 11600 | 11600 | 11600 | 11600 | 256 |
| 254 | 20231116 | 161100 | 3705676110 | 11560 | 11590 | 11590 | 11560 | 1402 |
| 255 | 20231116 | 161000 | 3689442180 | 11600 | 11610 | 11610 | 11590 | 1111 |
| 256 | 20231116 | 160900 | 3676559150 | 11610 | 11590 | 11610 | 11590 | 888 |
| 257 | 20231116 | 160800 | 3666250830 | 11600 | 11600 | 11610 | 11590 | 719 |
| 258 | 20231116 | 160700 | 3657910410 | 11610 | 11610 | 11610 | 11600 | 832 |
| 259 | 20231116 | 160600 | 3648257220 | 11580 | 11620 | 11630 | 11580 | 901 |
| 260 | 20231116 | 160500 | 3637798260 | 11570 | 11630 | 11630 | 11570 | 3534 |
| 261 | 20231116 | 160400 | 3596826600 | 11620 | 11620 | 11620 | 11620 | 781 |
| 262 | 20231116 | 160300 | 3587751380 | 11620 | 11610 | 11620 | 11600 | 1827 |
| 263 | 20231116 | 160200 | 3566535250 | 11600 | 11600 | 11600 | 11600 | 285 |
| 264 | 20231116 | 160100 | 3563229250 | 11600 | 11590 | 11600 | 11590 | 697 |
| 265 | 20231116 | 160000 | 3555150480 | 11590 | 11590 | 11590 | 11580 | 2075 |
| 266 | 20231116 | 155900 | 3531119390 | 11590 | 11610 | 11610 | 11590 | 2258 |
| 267 | 20231116 | 155800 | 3504937410 | 11610 | 11620 | 11620 | 11600 | 101 |
| 268 | 20231116 | 155700 | 3503764550 | 11600 | 11610 | 11610 | 11600 | 624 |
| 269 | 20231116 | 155600 | 3496520420 | 11600 | 11600 | 11600 | 11600 | 323 |
| 270 | 20231116 | 155500 | 3492773620 | 11600 | 11590 | 11600 | 11590 | 809 |
| 271 | 20231116 | 155400 | 3483390470 | 11600 | 11620 | 11620 | 11600 | 1302 |
| 272 | 20231116 | 155300 | 3468280780 | 11620 | 11620 | 11620 | 11610 | 2033 |
| 273 | 20231116 | 155200 | 3444674550 | 11620 | 11620 | 11620 | 11610 | 530 |
| 274 | 20231116 | 155100 | 3438516550 | 11630 | 11630 | 11630 | 11620 | 400 |
| 275 | 20231116 | 155000 | 3433866540 | 11630 | 11630 | 11630 | 11620 | 1327 |
| 276 | 20231116 | 154900 | 3418444700 | 11600 | 11640 | 11640 | 11600 | 2237 |
| 277 | 20231116 | 154800 | 3392455960 | 11640 | 11640 | 11640 | 11610 | 4380 |
| 278 | 20231116 | 154700 | 3341523800 | 11640 | 11650 | 11670 | 11630 | 5598 |
| 279 | 20231116 | 154600 | 3276328760 | 11650 | 11630 | 11650 | 11630 | 3402 |
| 280 | 20231116 | 154500 | 3236714520 | 11640 | 11620 | 11640 | 11620 | 1305 |
| 281 | 20231116 | 154400 | 3221534700 | 11630 | 11610 | 11640 | 11610 | 1583 |
| 282 | 20231116 | 154300 | 3203126330 | 11610 | 11570 | 11630 | 11570 | 4622 |
| 283 | 20231116 | 154200 | 3149525950 | 11570 | 11560 | 11570 | 11560 | 1936 |
| 284 | 20231116 | 154100 | 3127132620 | 11560 | 11560 | 11560 | 11560 | 263 |
| 285 | 20231116 | 154000 | 3124092340 | 11560 | 11540 | 11560 | 11540 | 332 |
| 286 | 20231116 | 153900 | 3120260360 | 11550 | 11550 | 11550 | 11550 | 342 |
| 287 | 20231116 | 153800 | 3116310260 | 11550 | 11550 | 11550 | 11540 | 1463 |
| 288 | 20231116 | 153700 | 3099415890 | 11550 | 11540 | 11550 | 11540 | 265 |
| 289 | 20231116 | 153600 | 3096357430 | 11540 | 11540 | 11540 | 11530 | 369 |
| 290 | 20231116 | 153500 | 3092101240 | 11540 | 11550 | 11550 | 11540 | 253 |
| 291 | 20231116 | 153400 | 3089181590 | 11530 | 11510 | 11530 | 11510 | 2476 |
| 292 | 20231116 | 153300 | 3060642840 | 11510 | 11520 | 11520 | 11500 | 583 |
| 293 | 20231116 | 153200 | 3053932100 | 11530 | 11550 | 11560 | 11530 | 1934 |
| 294 | 20231116 | 153100 | 3031600390 | 11560 | 11560 | 11570 | 11560 | 2282 |
| 295 | 20231116 | 153000 | 3005219500 | 11560 | 11540 | 11560 | 11540 | 668 |
| 296 | 20231116 | 152900 | 2997501140 | 11550 | 11550 | 11550 | 11540 | 2806 |
| 297 | 20231116 | 152800 | 2965092340 | 11550 | 11550 | 11560 | 11540 | 3093 |
| 298 | 20231116 | 152700 | 2929363460 | 11550 | 11520 | 11550 | 11520 | 4516 |
| 299 | 20231116 | 152600 | 2877244780 | 11520 | 11520 | 11530 | 11520 | 1375 |
| 300 | 20231116 | 152500 | 2861402580 | 11510 | 11520 | 11530 | 11510 | 680 |
| 301 | 20231116 | 152400 | 2853569450 | 11520 | 11510 | 11520 | 11510 | 542 |
| 302 | 20231116 | 152300 | 2847330580 | 11510 | 11490 | 11510 | 11490 | 1332 |
| 303 | 20231116 | 152200 | 2832014040 | 11480 | 11480 | 11480 | 11480 | 442 |
| 304 | 20231116 | 152100 | 2826939880 | 11470 | 11480 | 11480 | 11460 | 601 |
| 305 | 20231116 | 152000 | 2820045460 | 11480 | 11480 | 11480 | 11470 | 519 |
| 306 | 20231116 | 151900 | 2814089840 | 11480 | 11480 | 11480 | 11470 | 1321 |
| 307 | 20231116 | 151800 | 2798934330 | 11480 | 11480 | 11490 | 11480 | 739 |
| 308 | 20231116 | 151700 | 2790450540 | 11490 | 11490 | 11490 | 11480 | 2775 |
| 309 | 20231116 | 151600 | 2758567470 | 11490 | 11470 | 11490 | 11470 | 697 |
| 310 | 20231116 | 151500 | 2750570400 | 11470 | 11450 | 11470 | 11450 | 260 |
| 311 | 20231116 | 151400 | 2747590020 | 11450 | 11470 | 11470 | 11450 | 624 |
| 312 | 20231116 | 151300 | 2740438400 | 11470 | 11490 | 11500 | 11470 | 1035 |
| 313 | 20231116 | 151200 | 2728553790 | 11500 | 11500 | 11500 | 11490 | 1332 |
| 314 | 20231116 | 151100 | 2713247090 | 11510 | 11500 | 11550 | 11500 | 5460 |
| 315 | 20231116 | 151000 | 2650423440 | 11490 | 11470 | 11490 | 11470 | 1941 |
| 316 | 20231116 | 150900 | 2628132210 | 11460 | 11470 | 11480 | 11460 | 1105 |
| 317 | 20231116 | 150800 | 2615457320 | 11470 | 11470 | 11470 | 11460 | 430 |
| 318 | 20231116 | 150700 | 2610525250 | 11470 | 11470 | 11470 | 11470 | 557 |
| 319 | 20231116 | 150600 | 2604136460 | 11470 | 11470 | 11480 | 11470 | 2522 |
| 320 | 20231116 | 150500 | 2575187990 | 11470 | 11470 | 11470 | 11470 | 1459 |
| 321 | 20231116 | 150400 | 2558453260 | 11480 | 11490 | 11490 | 11480 | 2816 |
| 322 | 20231116 | 150300 | 2526121060 | 11490 | 11450 | 11490 | 11450 | 1575 |
| 323 | 20231116 | 150200 | 2508053990 | 11450 | 11450 | 11460 | 11450 | 1542 |
| 324 | 20231116 | 150100 | 2490392130 | 11450 | 11460 | 11470 | 11440 | 1124 |
| 325 | 20231116 | 150000 | 2477514400 | 11470 | 11420 | 11470 | 11420 | 1543 |
| 326 | 20231116 | 145900 | 2459851330 | 11420 | 11420 | 11450 | 11420 | 1752 |
| 327 | 20231116 | 145800 | 2439822730 | 11420 | 11410 | 11420 | 11410 | 3762 |
| 328 | 20231116 | 145700 | 2396867780 | 11400 | 11390 | 11410 | 11390 | 1250 |
| 329 | 20231116 | 145600 | 2382619530 | 11380 | 11390 | 11390 | 11380 | 374 |
| 330 | 20231116 | 145500 | 2378362320 | 11400 | 11390 | 11410 | 11390 | 3081 |
| 331 | 20231116 | 145400 | 2343243960 | 11380 | 11380 | 11390 | 11380 | 999 |
| 332 | 20231116 | 145300 | 2331871350 | 11390 | 11380 | 11390 | 11380 | 775 |
| 333 | 20231116 | 145200 | 2323049960 | 11380 | 11370 | 11380 | 11360 | 479 |
| 334 | 20231116 | 145100 | 2317602100 | 11350 | 11370 | 11370 | 11350 | 256 |
| 335 | 20231116 | 145000 | 2314691500 | 11370 | 11390 | 11390 | 11370 | 321 |
| 336 | 20231116 | 144900 | 2311038020 | 11390 | 11370 | 11390 | 11370 | 2564 |
| 337 | 20231116 | 144800 | 2281876640 | 11380 | 11360 | 11390 | 11360 | 1768 |
| 338 | 20231116 | 144700 | 2261768890 | 11360 | 11360 | 11370 | 11360 | 481 |
| 339 | 20231116 | 144600 | 2256304670 | 11360 | 11360 | 11360 | 11340 | 1331 |
| 340 | 20231116 | 144500 | 2241197530 | 11360 | 11360 | 11370 | 11350 | 1098 |
| 341 | 20231116 | 144400 | 2228727000 | 11360 | 11360 | 11360 | 11350 | 549 |
| 342 | 20231116 | 144300 | 2222490420 | 11360 | 11360 | 11360 | 11350 | 1834 |
| 343 | 20231116 | 144200 | 2201666180 | 11360 | 11340 | 11360 | 11340 | 572 |
| 344 | 20231116 | 144100 | 2195170790 | 11340 | 11340 | 11350 | 11340 | 3442 |
| 345 | 20231116 | 144000 | 2156122530 | 11330 | 11340 | 11340 | 11330 | 235 |
| 346 | 20231116 | 143900 | 2153459490 | 11340 | 11340 | 11340 | 11340 | 65 |
| 347 | 20231116 | 143800 | 2152722390 | 11320 | 11340 | 11340 | 11320 | 114 |
| 348 | 20231116 | 143700 | 2151430340 | 11340 | 11340 | 11340 | 11320 | 341 |
| 349 | 20231116 | 143600 | 2147563520 | 11340 | 11340 | 11340 | 11340 | 1042 |
| 350 | 20231116 | 143500 | 2135747240 | 11340 | 11330 | 11340 | 11330 | 1890 |
| 351 | 20231116 | 143400 | 2114330890 | 11320 | 11320 | 11320 | 11310 | 3595 |
| 352 | 20231116 | 143300 | 2073639880 | 11310 | 11320 | 11320 | 11310 | 1477 |
| 353 | 20231116 | 143200 | 2056935000 | 11310 | 11310 | 11310 | 11310 | 331 |
| 354 | 20231116 | 143100 | 2053191390 | 11320 | 11310 | 11320 | 11310 | 129 |
| 355 | 20231116 | 143000 | 2051731900 | 11320 | 11310 | 11320 | 11310 | 1232 |
| 356 | 20231116 | 142900 | 2037797970 | 11320 | 11320 | 11320 | 11320 | 110 |
| 357 | 20231116 | 142800 | 2036552770 | 11320 | 11320 | 11320 | 11320 | 64 |
| 358 | 20231116 | 142700 | 2035828290 | 11330 | 11320 | 11330 | 11320 | 76 |
| 359 | 20231116 | 142600 | 2034967760 | 11330 | 11310 | 11330 | 11310 | 564 |
| 360 | 20231116 | 142500 | 2028583820 | 11320 | 11320 | 11320 | 11310 | 37 |
| 361 | 20231116 | 142400 | 2028165330 | 11310 | 11310 | 11320 | 11310 | 1126 |
| 362 | 20231116 | 142300 | 2015428770 | 11320 | 11320 | 11320 | 11320 | 54 |
| 363 | 20231116 | 142200 | 2014817490 | 11320 | 11330 | 11330 | 11320 | 467 |
| 364 | 20231116 | 142100 | 2009530830 | 11330 | 11330 | 11330 | 11330 | 157 |
| 365 | 20231116 | 142000 | 2007752020 | 11330 | 11330 | 11330 | 11330 | 1 |
| 366 | 20231116 | 141900 | 2007740690 | 11330 | 11330 | 11330 | 11330 | 30 |
| 367 | 20231116 | 141800 | 2007400790 | 11330 | 11350 | 11350 | 11330 | 127 |
| 368 | 20231116 | 141700 | 2005961860 | 11350 | 11350 | 11350 | 11350 | 111 |
| 369 | 20231116 | 141600 | 2004702010 | 11340 | 11350 | 11350 | 11340 | 210 |
| 370 | 20231116 | 141500 | 2002320510 | 11340 | 11350 | 11350 | 11340 | 98 |
| 371 | 20231116 | 141400 | 2001208240 | 11350 | 11340 | 11350 | 11330 | 741 |
| 372 | 20231116 | 141300 | 1992810860 | 11370 | 11310 | 11370 | 11310 | 1777 |
| 373 | 20231116 | 141200 | 1972664840 | 11300 | 11310 | 11310 | 11300 | 500 |
| 374 | 20231116 | 141100 | 1967012200 | 11320 | 11310 | 11320 | 11310 | 287 |
| 375 | 20231116 | 141000 | 1963766140 | 11310 | 11300 | 11310 | 11300 | 545 |
| 376 | 20231116 | 140900 | 1957603500 | 11300 | 11300 | 11300 | 11300 | 20 |
| 377 | 20231116 | 140800 | 1957377500 | 11310 | 11310 | 11310 | 11310 | 0 |
| 378 | 20231116 | 140700 | 1957377500 | 11310 | 11310 | 11320 | 11300 | 689 |
| 379 | 20231116 | 140600 | 1949585700 | 11300 | 11300 | 11300 | 11300 | 89 |
| 380 | 20231116 | 140500 | 1948580000 | 11310 | 11310 | 11310 | 11310 | 0 |
| 381 | 20231116 | 140400 | 1948580000 | 11310 | 11310 | 11310 | 11300 | 118 |
| 382 | 20231116 | 140300 | 1947246550 | 11310 | 11310 | 11310 | 11310 | 292 |
| 383 | 20231116 | 140200 | 1943944030 | 11310 | 11310 | 11310 | 11310 | 117 |
| 384 | 20231116 | 140100 | 1942620760 | 11310 | 11310 | 11310 | 11310 | 11 |
| 385 | 20231116 | 140000 | 1942496350 | 11300 | 11310 | 11310 | 11300 | 722 |
| 386 | 20231116 | 135900 | 1934333040 | 11310 | 11310 | 11310 | 11310 | 163 |
| 387 | 20231116 | 135800 | 1932489510 | 11310 | 11310 | 11310 | 11310 | 502 |
| 388 | 20231116 | 135700 | 1926811890 | 11300 | 11300 | 11300 | 11300 | 200 |
| 389 | 20231116 | 135600 | 1924551890 | 11300 | 11300 | 11300 | 11300 | 0 |
| 390 | 20231116 | 135500 | 1924551890 | 11300 | 11300 | 11300 | 11300 | 244 |
| 391 | 20231116 | 135400 | 1921794690 | 11300 | 11310 | 11310 | 11300 | 708 |
| 392 | 20231116 | 135300 | 1913793230 | 11310 | 11310 | 11310 | 11310 | 16 |
| 393 | 20231116 | 135200 | 1913612270 | 11310 | 11310 | 11310 | 11310 | 1435 |
| 394 | 20231116 | 135100 | 1897382420 | 11310 | 11310 | 11310 | 11310 | 13 |
| 395 | 20231116 | 135000 | 1897235390 | 11310 | 11320 | 11320 | 11310 | 5 |
| 396 | 20231116 | 134900 | 1897178830 | 11320 | 11320 | 11320 | 11310 | 64 |
| 397 | 20231116 | 134800 | 1896454860 | 11310 | 11320 | 11320 | 11310 | 161 |
| 398 | 20231116 | 134700 | 1894632360 | 11320 | 11310 | 11320 | 11310 | 229 |
| 399 | 20231116 | 134600 | 1892042340 | 11320 | 11320 | 11320 | 11320 | 20 |
| 400 | 20231116 | 134500 | 1891815940 | 11310 | 11310 | 11310 | 11310 | 111 |
| 401 | 20231116 | 134400 | 1890560530 | 11310 | 11310 | 11310 | 11310 | 20 |
| 402 | 20231116 | 134300 | 1890334330 | 11310 | 11310 | 11310 | 11310 | 117 |
| 403 | 20231116 | 134200 | 1889011060 | 11310 | 11310 | 11310 | 11310 | 7 |
| 404 | 20231116 | 134100 | 1888931890 | 11310 | 11310 | 11310 | 11310 | 576 |
| 405 | 20231116 | 134000 | 1882417330 | 11310 | 11310 | 11310 | 11310 | 0 |
| 406 | 20231116 | 133900 | 1882417330 | 11310 | 11320 | 11320 | 11310 | 14 |
| 407 | 20231116 | 133800 | 1882258980 | 11320 | 11320 | 11320 | 11320 | 748 |
| 408 | 20231116 | 133700 | 1873791620 | 11330 | 11330 | 11330 | 11330 | 0 |
| 409 | 20231116 | 133600 | 1873791620 | 11330 | 11330 | 11330 | 11320 | 219 |
| 410 | 20231116 | 133500 | 1871310360 | 11320 | 11330 | 11330 | 11320 | 1032 |
| 411 | 20231116 | 133400 | 1859623140 | 11320 | 11330 | 11330 | 11320 | 700 |
| 412 | 20231116 | 133300 | 1851694140 | 11330 | 11330 | 11330 | 11330 | 284 |
| 413 | 20231116 | 133200 | 1848476420 | 11330 | 11330 | 11330 | 11330 | 106 |
| 414 | 20231116 | 133100 | 1847275440 | 11320 | 11320 | 11320 | 11320 | 370 |
| 415 | 20231116 | 133000 | 1843087040 | 11330 | 11330 | 11330 | 11330 | 1 |
| 416 | 20231116 | 132900 | 1843075710 | 11310 | 11310 | 11310 | 11310 | 39 |
| 417 | 20231116 | 132800 | 1842634620 | 11310 | 11310 | 11310 | 11310 | 274 |
| 418 | 20231116 | 132700 | 1839535680 | 11310 | 11310 | 11310 | 11310 | 60 |
| 419 | 20231116 | 132600 | 1838857080 | 11300 | 11300 | 11300 | 11300 | 101 |
| 420 | 20231116 | 132500 | 1837715780 | 11300 | 11310 | 11310 | 11300 | 146 |
| 421 | 20231116 | 132400 | 1836065970 | 11300 | 11300 | 11300 | 11300 | 5 |
| 422 | 20231116 | 132300 | 1836009470 | 11300 | 11300 | 11300 | 11300 | 1 |
| 423 | 20231116 | 132200 | 1835998170 | 11300 | 11300 | 11300 | 11300 | 110 |
| 424 | 20231116 | 132100 | 1834755170 | 11300 | 11300 | 11300 | 11300 | 254 |
| 425 | 20231116 | 132000 | 1831884970 | 11300 | 11280 | 11300 | 11280 | 4 |
| 426 | 20231116 | 131900 | 1831839830 | 11280 | 11300 | 11300 | 11280 | 1809 |
| 427 | 20231116 | 131800 | 1811421090 | 11300 | 11300 | 11300 | 11300 | 111 |
| 428 | 20231116 | 131700 | 1810166790 | 11290 | 11290 | 11290 | 11290 | 140 |
| 429 | 20231116 | 131600 | 1808586190 | 11290 | 11300 | 11310 | 11290 | 3531 |
| 430 | 20231116 | 131500 | 1768706820 | 11300 | 11300 | 11300 | 11300 | 100 |
| 431 | 20231116 | 131400 | 1767576820 | 11310 | 11310 | 11310 | 11310 | 100 |
| 432 | 20231116 | 131300 | 1766445820 | 11310 | 11300 | 11310 | 11300 | 105 |
| 433 | 20231116 | 131200 | 1765258310 | 11310 | 11310 | 11310 | 11310 | 484 |
| 434 | 20231116 | 131100 | 1759784270 | 11310 | 11320 | 11320 | 11310 | 251 |
| 435 | 20231116 | 131000 | 1756943460 | 11320 | 11320 | 11320 | 11320 | 16 |
| 436 | 20231116 | 130900 | 1756762340 | 11320 | 11320 | 11320 | 11320 | 2 |
| 437 | 20231116 | 130800 | 1756739700 | 11310 | 11310 | 11310 | 11310 | 94 |
| 438 | 20231116 | 130700 | 1755676560 | 11310 | 11310 | 11310 | 11310 | 1 |
| 439 | 20231116 | 130600 | 1755665250 | 11310 | 11320 | 11320 | 11310 | 6 |
| 440 | 20231116 | 130500 | 1755597370 | 11320 | 11320 | 11320 | 11320 | 0 |
| 441 | 20231116 | 130400 | 1755597370 | 11320 | 11320 | 11320 | 11320 | 103 |
| 442 | 20231116 | 130300 | 1754431410 | 11320 | 11320 | 11320 | 11320 | 7 |
| 443 | 20231116 | 130200 | 1754352170 | 11300 | 11320 | 11320 | 11300 | 258 |
| 444 | 20231116 | 130100 | 1751435530 | 11320 | 11320 | 11320 | 11320 | 35 |
| 445 | 20231116 | 130000 | 1751039330 | 11300 | 11300 | 11300 | 11300 | 45 |
| 446 | 20231116 | 125900 | 1750530830 | 11300 | 11310 | 11310 | 11300 | 201 |
| 447 | 20231116 | 125800 | 1748258830 | 11300 | 11310 | 11310 | 11300 | 27 |
| 448 | 20231116 | 125700 | 1747953520 | 11310 | 11300 | 11310 | 11300 | 348 |
| 449 | 20231116 | 125600 | 1744019350 | 11300 | 11300 | 11300 | 11300 | 316 |
| 450 | 20231116 | 125500 | 1740448550 | 11300 | 11320 | 11320 | 11300 | 153 |
| 451 | 20231116 | 125400 | 1738718040 | 11320 | 11310 | 11330 | 11310 | 372 |
| 452 | 20231116 | 125300 | 1734505300 | 11310 | 11300 | 11310 | 11300 | 323 |
| 453 | 20231116 | 125200 | 1730852180 | 11300 | 11300 | 11300 | 11300 | 106 |
| 454 | 20231116 | 125100 | 1729654380 | 11300 | 11300 | 11300 | 11300 | 44 |
| 455 | 20231116 | 125000 | 1729157180 | 11310 | 11310 | 11310 | 11310 | 1 |
| 456 | 20231116 | 124900 | 1729145870 | 11300 | 11300 | 11300 | 11300 | 72 |
| 457 | 20231116 | 124800 | 1728332270 | 11310 | 11300 | 11310 | 11300 | 202 |
| 458 | 20231116 | 124700 | 1726048370 | 11310 | 11300 | 11310 | 11300 | 314 |
| 459 | 20231116 | 124600 | 1722499980 | 11290 | 11290 | 11290 | 11290 | 6 |
| 460 | 20231116 | 124500 | 1722432240 | 11300 | 11290 | 11300 | 11290 | 504 |
| 461 | 20231116 | 124400 | 1716737100 | 11300 | 11300 | 11300 | 11300 | 640 |
| 462 | 20231116 | 124300 | 1709505100 | 11300 | 11310 | 11310 | 11300 | 1298 |
| 463 | 20231116 | 124200 | 1694836700 | 11320 | 11300 | 11320 | 11300 | 453 |
| 464 | 20231116 | 124100 | 1689717760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 465 | 20231116 | 124000 | 1689717760 | 11300 | 11310 | 11310 | 11300 | 2405 |
| 466 | 20231116 | 123900 | 1662517380 | 11320 | 11320 | 11320 | 11320 | 406 |
| 467 | 20231116 | 123800 | 1657921460 | 11320 | 11330 | 11330 | 11310 | 1104 |
| 468 | 20231116 | 123700 | 1645428720 | 11310 | 11320 | 11320 | 11310 | 122 |
| 469 | 20231116 | 123600 | 1644048890 | 11310 | 11320 | 11320 | 11310 | 26 |
| 470 | 20231116 | 123500 | 1643754630 | 11320 | 11320 | 11320 | 11320 | 495 |
| 471 | 20231116 | 123400 | 1638151230 | 11310 | 11320 | 11320 | 11310 | 7 |
| 472 | 20231116 | 123300 | 1638072050 | 11310 | 11310 | 11310 | 11310 | 6 |
| 473 | 20231116 | 123200 | 1638004190 | 11310 | 11310 | 11310 | 11310 | 0 |
| 474 | 20231116 | 123100 | 1638004190 | 11310 | 11320 | 11320 | 11310 | 19 |
| 475 | 20231116 | 123000 | 1637789170 | 11310 | 11320 | 11320 | 11310 | 16 |
| 476 | 20231116 | 122900 | 1637608110 | 11320 | 11310 | 11320 | 11310 | 16 |
| 477 | 20231116 | 122800 | 1637427050 | 11310 | 11310 | 11310 | 11310 | 69 |
| 478 | 20231116 | 122700 | 1636646660 | 11310 | 11310 | 11310 | 11310 | 169 |
| 479 | 20231116 | 122600 | 1634735270 | 11310 | 11310 | 11310 | 11310 | 113 |
| 480 | 20231116 | 122500 | 1633457240 | 11310 | 11300 | 11320 | 11300 | 361 |
| 481 | 20231116 | 122400 | 1629377420 | 11300 | 11310 | 11320 | 11300 | 102 |
| 482 | 20231116 | 122300 | 1628223860 | 11320 | 11300 | 11320 | 11300 | 15 |
| 483 | 20231116 | 122200 | 1628054220 | 11320 | 11320 | 11320 | 11320 | 12 |
| 484 | 20231116 | 122100 | 1627918380 | 11300 | 11300 | 11300 | 11300 | 7 |
| 485 | 20231116 | 122000 | 1627839280 | 11300 | 11310 | 11310 | 11300 | 11 |
| 486 | 20231116 | 121900 | 1627714930 | 11310 | 11310 | 11310 | 11310 | 73 |
| 487 | 20231116 | 121800 | 1626889300 | 11310 | 11310 | 11320 | 11310 | 127 |
| 488 | 20231116 | 121700 | 1625452530 | 11300 | 11310 | 11310 | 11300 | 1103 |
| 489 | 20231116 | 121600 | 1612988520 | 11310 | 11310 | 11310 | 11310 | 245 |
| 490 | 20231116 | 121500 | 1610217570 | 11310 | 11310 | 11310 | 11310 | 33 |
| 491 | 20231116 | 121400 | 1609844340 | 11310 | 11320 | 11320 | 11310 | 191 |
| 492 | 20231116 | 121300 | 1607683790 | 11320 | 11320 | 11320 | 11320 | 247 |
| 493 | 20231116 | 121200 | 1604887750 | 11320 | 11320 | 11320 | 11320 | 6 |
| 494 | 20231116 | 121100 | 1604819830 | 11330 | 11320 | 11330 | 11320 | 87 |
| 495 | 20231116 | 121000 | 1603834970 | 11320 | 11320 | 11320 | 11320 | 1 |
| 496 | 20231116 | 120900 | 1603823650 | 11300 | 11300 | 11320 | 11300 | 8 |
| 497 | 20231116 | 120800 | 1603733230 | 11290 | 11310 | 11310 | 11290 | 3587 |
| 498 | 20231116 | 120700 | 1563207200 | 11310 | 11330 | 11330 | 11310 | 21 |
| 499 | 20231116 | 120600 | 1562969670 | 11320 | 11310 | 11320 | 11310 | 701 |
| 500 | 20231116 | 120500 | 1555037910 | 11310 | 11330 | 11330 | 11310 | 627 |
| 501 | 20231116 | 120400 | 1547941090 | 11340 | 11340 | 11340 | 11340 | 1120 |
| 502 | 20231116 | 120300 | 1535240290 | 11350 | 11350 | 11350 | 11350 | 541 |
| 503 | 20231116 | 120200 | 1529099940 | 11350 | 11350 | 11350 | 11350 | 6 |
| 504 | 20231116 | 120100 | 1529031840 | 11350 | 11350 | 11350 | 11350 | 6 |
| 505 | 20231116 | 120000 | 1528963740 | 11370 | 11360 | 11370 | 11360 | 53 |
| 506 | 20231116 | 115900 | 1528361180 | 11350 | 11350 | 11350 | 11350 | 10 |
| 507 | 20231116 | 115800 | 1528247680 | 11370 | 11340 | 11370 | 11340 | 161 |
| 508 | 20231116 | 115700 | 1526419190 | 11350 | 11370 | 11370 | 11350 | 6 |
| 509 | 20231116 | 115600 | 1526351070 | 11340 | 11340 | 11370 | 11340 | 2121 |
| 510 | 20231116 | 115500 | 1502298480 | 11340 | 11340 | 11340 | 11340 | 6 |
| 511 | 20231116 | 115400 | 1502230440 | 11340 | 11360 | 11360 | 11340 | 2121 |
| 512 | 20231116 | 115300 | 1478150870 | 11360 | 11360 | 11360 | 11360 | 6 |
| 513 | 20231116 | 115200 | 1478082710 | 11380 | 11380 | 11380 | 11370 | 374 |
| 514 | 20231116 | 115100 | 1473827840 | 11400 | 11380 | 11400 | 11380 | 299 |
| 515 | 20231116 | 115000 | 1470424960 | 11380 | 11370 | 11380 | 11370 | 111 |
| 516 | 20231116 | 114900 | 1469162870 | 11380 | 11370 | 11380 | 11370 | 42 |
| 517 | 20231116 | 114800 | 1468685160 | 11370 | 11370 | 11370 | 11370 | 52 |
| 518 | 20231116 | 114700 | 1468093920 | 11370 | 11380 | 11380 | 11370 | 208 |
| 519 | 20231116 | 114600 | 1465726940 | 11380 | 11380 | 11380 | 11380 | 6 |
| 520 | 20231116 | 114500 | 1465658660 | 11400 | 11400 | 11400 | 11400 | 3 |
| 521 | 20231116 | 114400 | 1465624460 | 11380 | 11400 | 11400 | 11380 | 59 |
| 522 | 20231116 | 114300 | 1464952980 | 11380 | 11380 | 11390 | 11380 | 8 |
| 523 | 20231116 | 114200 | 1464861930 | 11380 | 11390 | 11390 | 11380 | 306 |
| 524 | 20231116 | 114100 | 1461378640 | 11390 | 11400 | 11400 | 11390 | 18 |
| 525 | 20231116 | 114000 | 1461173510 | 11400 | 11390 | 11400 | 11390 | 444 |
| 526 | 20231116 | 113900 | 1456111970 | 11400 | 11400 | 11400 | 11400 | 0 |
| 527 | 20231116 | 113800 | 1456111970 | 11400 | 11390 | 11400 | 11390 | 565 |
| 528 | 20231116 | 113700 | 1449671490 | 11400 | 11410 | 11420 | 11400 | 1841 |
| 529 | 20231116 | 113600 | 1428671760 | 11410 | 11400 | 11410 | 11400 | 125 |
| 530 | 20231116 | 113500 | 1427245660 | 11400 | 11400 | 11410 | 11400 | 61 |
| 531 | 20231116 | 113400 | 1426549810 | 11410 | 11400 | 11410 | 11400 | 1591 |
| 532 | 20231116 | 113300 | 1408405710 | 11390 | 11390 | 11390 | 11390 | 285 |
| 533 | 20231116 | 113200 | 1405159560 | 11380 | 11380 | 11380 | 11380 | 78 |
| 534 | 20231116 | 113100 | 1404271920 | 11380 | 11360 | 11380 | 11360 | 15 |
| 535 | 20231116 | 113000 | 1404101300 | 11380 | 11360 | 11380 | 11360 | 308 |
| 536 | 20231116 | 112900 | 1400602380 | 11370 | 11370 | 11370 | 11360 | 278 |
| 537 | 20231116 | 112800 | 1397442550 | 11360 | 11380 | 11380 | 11360 | 7 |
| 538 | 20231116 | 112700 | 1397363010 | 11370 | 11360 | 11380 | 11360 | 207 |
| 539 | 20231116 | 112600 | 1395009470 | 11360 | 11370 | 11370 | 11360 | 85 |
| 540 | 20231116 | 112500 | 1394043220 | 11350 | 11360 | 11360 | 11350 | 43 |
| 541 | 20231116 | 112400 | 1393554800 | 11360 | 11360 | 11360 | 11360 | 176 |
| 542 | 20231116 | 112300 | 1391555440 | 11370 | 11370 | 11370 | 11370 | 436 |
| 543 | 20231116 | 112200 | 1386598120 | 11380 | 11390 | 11390 | 11380 | 102 |
| 544 | 20231116 | 112100 | 1385436630 | 11390 | 11390 | 11390 | 11380 | 535 |
| 545 | 20231116 | 112000 | 1379343880 | 11390 | 11390 | 11390 | 11380 | 1019 |
| 546 | 20231116 | 111900 | 1367742660 | 11380 | 11380 | 11390 | 11360 | 612 |
| 547 | 20231116 | 111800 | 1360777240 | 11380 | 11360 | 11380 | 11350 | 2154 |
| 548 | 20231116 | 111700 | 1336312410 | 11360 | 11360 | 11360 | 11360 | 94 |
| 549 | 20231116 | 111600 | 1335244570 | 11360 | 11360 | 11360 | 11360 | 259 |
| 550 | 20231116 | 111500 | 1332302330 | 11360 | 11350 | 11360 | 11350 | 94 |
| 551 | 20231116 | 111400 | 1331234710 | 11340 | 11340 | 11340 | 11340 | 180 |
| 552 | 20231116 | 111300 | 1329193510 | 11320 | 11330 | 11330 | 11320 | 395 |
| 553 | 20231116 | 111200 | 1324718220 | 11330 | 11320 | 11330 | 11310 | 408 |
| 554 | 20231116 | 111100 | 1320099100 | 11320 | 11320 | 11320 | 11320 | 50 |
| 555 | 20231116 | 111000 | 1319533100 | 11310 | 11320 | 11320 | 11310 | 110 |
| 556 | 20231116 | 110900 | 1318288000 | 11320 | 11300 | 11320 | 11300 | 35 |
| 557 | 20231116 | 110800 | 1317892450 | 11300 | 11300 | 11300 | 11300 | 147 |
| 558 | 20231116 | 110700 | 1316231350 | 11290 | 11290 | 11290 | 11290 | 51 |
| 559 | 20231116 | 110600 | 1315655560 | 11300 | 11300 | 11300 | 11280 | 521 |
| 560 | 20231116 | 110500 | 1309772640 | 11320 | 11320 | 11320 | 11320 | 1 |
| 561 | 20231116 | 110400 | 1309761320 | 11300 | 11310 | 11310 | 11300 | 57 |
| 562 | 20231116 | 110300 | 1309116710 | 11310 | 11290 | 11330 | 11290 | 303 |
| 563 | 20231116 | 110200 | 1305694670 | 11280 | 11260 | 11280 | 11260 | 705 |
| 564 | 20231116 | 110100 | 1297743380 | 11260 | 11270 | 11270 | 11260 | 169 |
| 565 | 20231116 | 110000 | 1295840180 | 11270 | 11250 | 11270 | 11250 | 614 |
| 566 | 20231116 | 105900 | 1288926610 | 11250 | 11270 | 11280 | 11250 | 4746 |
| 567 | 20231116 | 105800 | 1235494880 | 11270 | 11280 | 11280 | 11270 | 2173 |
| 568 | 20231116 | 105700 | 1211004170 | 11280 | 11280 | 11290 | 11280 | 1326 |
| 569 | 20231116 | 105600 | 1196046720 | 11280 | 11280 | 11290 | 11280 | 287 |
| 570 | 20231116 | 105500 | 1192809310 | 11280 | 11280 | 11280 | 11280 | 244 |
| 571 | 20231116 | 105400 | 1190056990 | 11280 | 11280 | 11290 | 11280 | 214 |
| 572 | 20231116 | 105300 | 1187643060 | 11270 | 11280 | 11280 | 11270 | 1328 |
| 573 | 20231116 | 105200 | 1172663350 | 11280 | 11280 | 11290 | 11280 | 348 |
| 574 | 20231116 | 105100 | 1168737760 | 11290 | 11290 | 11290 | 11280 | 546 |
| 575 | 20231116 | 105000 | 1162574390 | 11290 | 11290 | 11290 | 11280 | 228 |
| 576 | 20231116 | 104900 | 1160000360 | 11280 | 11290 | 11300 | 11280 | 1213 |
| 577 | 20231116 | 104800 | 1146305480 | 11290 | 11300 | 11300 | 11290 | 163 |
| 578 | 20231116 | 104700 | 1144463730 | 11300 | 11290 | 11310 | 11290 | 274 |
| 579 | 20231116 | 104600 | 1141368430 | 11300 | 11290 | 11300 | 11290 | 42 |
| 580 | 20231116 | 104500 | 1140894200 | 11310 | 11290 | 11310 | 11280 | 848 |
| 581 | 20231116 | 104400 | 1131321300 | 11290 | 11290 | 11300 | 11290 | 92 |
| 582 | 20231116 | 104300 | 1130282310 | 11290 | 11290 | 11300 | 11290 | 332 |
| 583 | 20231116 | 104200 | 1126533930 | 11290 | 11290 | 11310 | 11280 | 1015 |
| 584 | 20231116 | 104100 | 1115065150 | 11300 | 11300 | 11300 | 11280 | 1153 |
| 585 | 20231116 | 104000 | 1102053230 | 11300 | 11290 | 11310 | 11290 | 382 |
| 586 | 20231116 | 103900 | 1097740260 | 11290 | 11300 | 11300 | 11280 | 3259 |
| 587 | 20231116 | 103800 | 1060957230 | 11300 | 11310 | 11320 | 11290 | 1635 |
| 588 | 20231116 | 103700 | 1042479840 | 11300 | 11320 | 11390 | 11300 | 6666 |
| 589 | 20231116 | 103600 | 967084050 | 11320 | 11350 | 11350 | 11320 | 10078 |
| 590 | 20231116 | 103500 | 852793260 | 11360 | 11380 | 11390 | 11360 | 3167 |
| 591 | 20231116 | 103400 | 816805460 | 11380 | 11370 | 11390 | 11360 | 52 |
| 592 | 20231116 | 103300 | 816214200 | 11370 | 11440 | 11440 | 11370 | 1329 |
| 593 | 20231116 | 103200 | 801081300 | 11430 | 11430 | 11450 | 11420 | 2832 |
| 594 | 20231116 | 103100 | 768690620 | 11420 | 11400 | 11430 | 11400 | 198 |
| 595 | 20231116 | 103000 | 766427890 | 11430 | 11390 | 11440 | 11370 | 1856 |
| 596 | 20231116 | 102900 | 745247660 | 11440 | 11410 | 11440 | 11380 | 3823 |
| 597 | 20231116 | 102800 | 701610640 | 11390 | 11390 | 11420 | 11390 | 272 |
| 598 | 20231116 | 102700 | 698506260 | 11400 | 11410 | 11420 | 11400 | 421 |
| 599 | 20231116 | 102600 | 693700500 | 11400 | 11400 | 11410 | 11390 | 494 |
| 600 | 20231116 | 102500 | 688068690 | 11390 | 11390 | 11400 | 11380 | 452 |
| 601 | 20231116 | 102400 | 682919130 | 11400 | 11400 | 11400 | 11390 | 271 |
| 602 | 20231116 | 102300 | 679829940 | 11400 | 11400 | 11410 | 11390 | 526 |
| 603 | 20231116 | 102200 | 673833700 | 11410 | 11380 | 11410 | 11380 | 1023 |
| 604 | 20231116 | 102100 | 662181560 | 11390 | 11440 | 11440 | 11390 | 3906 |
| 605 | 20231116 | 102000 | 617607960 | 11440 | 11440 | 11440 | 11420 | 967 |
| 606 | 20231116 | 101900 | 606551800 | 11430 | 11440 | 11450 | 11420 | 1363 |
| 607 | 20231116 | 101800 | 590965290 | 11430 | 11440 | 11440 | 11420 | 1764 |
| 608 | 20231116 | 101700 | 570787160 | 11440 | 11410 | 11450 | 11410 | 8675 |
| 609 | 20231116 | 101600 | 471607510 | 11410 | 11400 | 11420 | 11400 | 274 |
| 610 | 20231116 | 101500 | 468480420 | 11390 | 11390 | 11420 | 11370 | 1497 |
| 611 | 20231116 | 101400 | 451403790 | 11370 | 11390 | 11400 | 11370 | 898 |
| 612 | 20231116 | 101300 | 441186760 | 11390 | 11410 | 11410 | 11370 | 1164 |
| 613 | 20231116 | 101200 | 427934830 | 11410 | 11370 | 11420 | 11350 | 512 |
| 614 | 20231116 | 101100 | 422101860 | 11370 | 11430 | 11440 | 11360 | 4950 |
| 615 | 20231116 | 101000 | 365672850 | 11430 | 11430 | 11440 | 11410 | 718 |
| 616 | 20231116 | 100900 | 357469990 | 11430 | 11430 | 11430 | 11400 | 410 |
| 617 | 20231116 | 100800 | 352784400 | 11430 | 11410 | 11430 | 11390 | 1194 |
| 618 | 20231116 | 100700 | 339171180 | 11400 | 11430 | 11430 | 11400 | 3460 |
| 619 | 20231116 | 100600 | 299653590 | 11430 | 11410 | 11440 | 11390 | 1771 |
| 620 | 20231116 | 100500 | 279449090 | 11400 | 11380 | 11410 | 11370 | 1808 |
| 621 | 20231116 | 100400 | 258847560 | 11370 | 11350 | 11380 | 11310 | 987 |
| 622 | 20231116 | 100300 | 247625230 | 11310 | 11310 | 11350 | 11280 | 5141 |
| 623 | 20231116 | 100200 | 189511600 | 11310 | 11320 | 11380 | 11270 | 6725 |
| 624 | 20231116 | 100100 | 113387640 | 11310 | 11310 | 11320 | 11290 | 4270 |
| 625 | 20231116 | 100000 | 65115060 | 11320 | 11420 | 11420 | 11310 | 5708 |